台泥 (1101)-康和-澎湖券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.05
漲跌
▲0.35
漲幅
+1.07%
成交量
9,267張
產業
上市水泥類股
2645人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－康和-澎湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-澎湖券商分點個股進出
康和-澎湖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
2024/06/07	3	32.95	3	33.15	33.05	0	18,986	0.00%
2024/06/06	4	32.75	2	32.75	32.70	2	18,999	0.01%
2024/06/04	2	32.83	0	0.00	32.70	2	19,258	0.01%
2024/06/03	2	32.95	0	0.00	33.00	2	19,241	0.01%
2024/05/31	4	33.05	0	0.00	33.00	4	19,359	0.02%
2024/05/30	1	33.00	0	0.00	32.85	1	19,198	0.01%
2024/05/29	9	33.40	0	0.00	33.20	9	19,084	0.05%
2024/05/28	3	33.75	5	33.86	33.95	-2	18,880	-0.01%
2024/05/27	3	33.80	0	0.00	33.80	3	19,149	0.02%
2024/05/24	3.1	33.95	2	33.83	34.05	1.1	19,164	0.01%
2024/05/23	20	34.00	91	33.95	34.00	-71	19,106	-0.37%
2024/05/22	0.1	34.35	4	34.18	34.35	-3.9	18,882	-0.02%
2024/05/17	0	0.00	6	33.90	33.90	-6	17,916	-0.03%
2024/05/16	0	0.00	12	33.60	33.60	-12	17,836	-0.07%
2024/05/14	2	33.15	0	0.00	33.35	2	17,869	0.01%
2024/05/13	19	33.68	6	33.61	33.70	13	17,684	0.07%
2024/05/10	0	0.00	11	32.94	33.30	-11	17,314	-0.06%
2024/05/09	0	0.00	2	32.83	32.65	-2	17,094	-0.01%
2024/05/07	37	32.95	0	0.00	33.20	37	17,141	0.22%
2024/05/06	20	33.05	5	33.05	33.00	15	16,992	0.09%
2024/05/02	1	32.30	0	0.00	32.30	1	16,359	0.01%
2024/04/30	2	32.33	0	0.00	32.05	2	16,171	0.01%
2024/04/29	0	0.00	3	32.22	32.35	-3	16,038	-0.02%
2024/04/26	5	31.87	0	0.00	31.80	5	15,880	0.03%
2024/04/25	2	32.00	1	32.05	32.00	1	15,849	0.01%
2024/04/24	2	32.15	0	0.00	32.15	2	15,799	0.01%
2024/04/23	1	32.40	0	0.00	32.35	1	16,021	0.01%
2024/04/22	1	32.25	20	32.30	32.60	-19	15,974	-0.12%
2024/04/19	5	31.97	0	0.00	32.00	5	15,756	0.03%
2024/04/16	1	32.70	3	32.95	32.45	-2	15,008	-0.01%
2024/04/15	14	32.72	0	0.00	32.35	14	14,402	0.10%
2024/04/12	8	31.93	0	0.00	32.20	8	14,063	0.06%
2024/04/11	3	32.40	0	0.00	32.40	3	13,848	0.02%
2024/04/10	20	32.73	1	32.85	32.70	19	13,783	0.14%
2024/04/09	1	32.40	0	0.00	32.45	1	13,609	0.01%
2024/04/08	26	32.42	0	0.00	32.30	26	13,545	0.19%
2024/04/03	4	32.46	15	32.68	32.00	-11	13,436	-0.08%
2024/04/02	2	31.95	0	0.00	31.95	2	13,046	0.02%
2024/03/29	0	0.00	5	32.00	32.15	-5	13,089	-0.04%
2024/03/28	3	31.77	5	31.80	31.70	-2	12,963	-0.02%
2024/03/27	7	31.74	1	31.70	31.70	6	12,844	0.05%
2024/03/26	0	0.00	2	31.50	31.55	-2	12,765	-0.02%
2024/03/22	1	31.10	0	0.00	31.15	1	12,702	0.01%
2024/03/21	0.1	31.50	0	0.00	31.50	0.1	12,514	0.00%
2024/03/20	5.1	31.02	0	0.00	30.90	5.1	12,516	0.04%
2024/03/19	20	31.47	2	31.48	31.40	18	12,198	0.15%
2024/03/18	33	31.70	0	0.00	31.70	33	11,945	0.28%
2024/03/15	1	32.00	0	0.00	31.95	1	11,833	0.01%
2024/03/13	11	31.73	6	31.90	31.70	5	11,518	0.04%
2024/03/12	3	31.90	2	31.95	32.00	1	11,388	0.01%
2024/03/11	6	31.69	1	31.65	31.80	5	11,415	0.04%
2024/03/08	1.2	31.86	20	32.05	31.85	-18.9	11,531	-0.16%
2024/03/06	1	31.95	0	0.00	32.00	1	12,022	0.01%
2024/03/04	1	32.15	0	0.00	32.05	1	13,771	0.01%
2024/03/01	8	32.05	30	32.00	32.05	-22	14,657	-0.15%
2024/02/29	5.1	32.24	3	32.10	32.10	2.1	14,759	0.01%
2024/02/27	6	31.98	0	0.00	31.85	6	14,610	0.04%
2024/02/26	5	32.10	1	32.35	32.15	4	14,608	0.03%
2024/02/23	1	32.40	0	0.00	32.40	1	14,694	0.01%
2024/02/22	0.2	32.40	0.3	32.49	32.55	-0.2	15,103	0.00%
2024/02/21	0.1	32.50	0	0.00	32.50	0.1	15,202	0.00%
2024/02/20	1	32.55	0	0.00	32.65	1	15,222	0.01%
2024/02/16	17	31.82	2.1	31.90	31.90	14.9	15,704	0.09%
2024/02/15	1	31.95	0	0.00	32.00	1	15,670	0.01%
2024/02/05	2	32.10	0	0.00	32.15	2	15,497	0.01%
2024/01/30	1	32.05	0	0.00	32.00	1	15,538	0.01%
2024/01/29	1	32.40	0	0.00	32.35	1	15,511	0.01%
2024/01/26	1	32.60	0	32.70	32.60	1	15,632	0.01%
2024/01/22	2	32.35	10	32.30	32.30	-8	16,296	-0.05%
2024/01/19	1	31.90	1	32.15	32.40	0	16,355	0.00%
2024/01/18	2	32.05	1	32.30	32.05	1	16,380	0.01%
2024/01/17	2.3	32.29	1	32.45	32.20	1.3	16,459	0.01%
2024/01/16	1	32.90	1	32.95	32.90	0	16,356	0.00%
2024/01/15	2	33.83	2	33.65	33.65	0	16,277	0.00%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/10	2	33.78	0	0.00	33.70	2	18,877	0.01%
2024/01/09	0.3	34.20	0	0.00	34.05	0.3	19,006	0.00%
2024/01/08	1	34.30	1	34.30	34.25	0	19,126	0.00%
2024/01/03	6	34.31	0	0.00	34.20	6	19,771	0.03%
2023/12/29	4	34.80	0	0.00	34.85	4	19,953	0.02%
2023/12/28	0.3	34.85	0	0.00	34.90	0.3	20,185	0.00%
2023/12/27	0	0.00	0.4	34.80	34.90	-0.4	20,197	0.00%
2023/12/26	0.1	34.55	0	0.00	34.65	0.1	20,237	0.00%
2023/12/22	0	0.00	1	34.30	34.30	-1	20,578	0.00%
2023/12/19	0	0.00	0	34.45	34.35	0	21,394	0.00%
2023/12/13	0	0.00	8	34.15	34.05	-8	21,743	-0.04%
2023/12/12	0.1	34.30	2	34.10	34.15	-1.9	21,824	-0.01%
2023/12/07	0.2	34.60	0	0.00	34.50	0.2	22,107	0.00%
2023/12/05	10	34.80	2	34.65	34.90	8	22,206	0.04%
2023/12/04	1.2	34.30	1	34.35	34.05	0.2	22,066	0.00%
2023/12/01	4.2	34.61	0	0.00	34.40	4.2	22,225	0.02%
2023/11/30	0	0.00	12	34.97	34.95	-12	21,892	-0.05%
2023/11/29	2	34.25	0	0.00	34.25	2	20,364	0.01%
2023/11/28	53	34.93	0	0.00	34.50	53	20,138	0.26%
2023/11/27	0	0.00	1	34.20	33.95	-1	19,597	-0.01%
2023/11/24	0.3	34.00	46	34.05	33.75	-45.7	19,408	-0.24%
2023/11/22	3	33.90	0	0.00	33.85	3	19,049	0.02%
2023/11/21	0.1	34.20	2	33.98	34.20	-1.9	18,952	-0.01%
2023/11/20	3	33.55	2	33.63	33.60	1	18,544	0.01%
2023/11/17	2	33.23	1	33.30	33.20	1	18,469	0.01%
2023/11/15	0	0.00	2	33.13	33.15	-2	18,225	-0.01%
2023/11/14	1	32.50	2	32.50	32.50	-1	18,089	-0.01%
2023/11/13	0	0.00	1	32.85	32.80	-1	18,187	-0.01%
2023/11/09	0	0.00	6	32.96	32.90	-6	18,388	-0.03%
2023/11/08	0	0.00	1	32.95	32.90	-1	18,405	-0.01%
2023/11/07	2	32.45	0	0.00	32.55	2	18,432	0.01%
2023/11/06	1	32.80	0	0.00	32.80	1	18,394	0.01%
2023/11/03	0	0.00	1	32.90	32.90	-1	18,290	-0.01%
2023/11/01	1	32.20	0	0.00	32.10	1	18,166	0.01%
2023/10/30	5	31.87	0	0.00	32.00	5	18,028	0.03%
2023/10/27	4	31.85	3	31.78	31.85	1	17,917	0.01%
2023/10/26	1	31.45	0	0.00	31.45	1	17,975	0.01%
2023/10/25	3	31.55	0	0.00	31.55	3	17,848	0.02%
2023/10/24	7	31.48	0	0.00	31.50	7	17,706	0.04%
2023/10/23	1	31.60	0	0.00	31.65	1	17,530	0.01%
2023/10/20	9.9	31.76	0	0.00	31.75	9.9	17,702	0.06%
2023/10/19	27.2	31.86	0	0.00	31.90	27.2	17,409	0.16%
2023/10/18	6	32.46	0	0.00	32.45	6	16,813	0.04%
2023/10/17	0.3	33.55	2	33.50	33.45	-1.8	15,659	-0.01%
2023/10/16	2	33.80	2	33.60	33.60	0	15,645	0.00%
2023/10/13	1	33.85	11	34.05	33.80	-10	15,722	-0.06%
2023/10/12	0	0.00	2	33.70	33.70	-2	15,681	-0.01%
2023/10/06	7	32.90	0	0.00	32.80	7	15,540	0.05%
2023/10/05	6	32.75	0	0.00	32.75	6	15,507	0.04%
2023/10/03	1	33.15	0	0.00	33.20	1	15,625	0.01%
2023/10/02	0	33.25	0	0.00	33.10	0	15,776	0.00%
2023/09/28	0	0.00	0.1	33.25	33.25	-0.1	16,020	0.00%
2023/09/26	9.1	33.01	0	0.00	33.00	9.1	15,938	0.06%
2023/09/25	28	33.15	0	0.00	33.10	28	15,777	0.18%
2023/09/22	6	33.45	0	0.00	33.50	6	15,474	0.04%
2023/09/21	17	34.03	0	0.00	33.80	17	15,253	0.11%
2023/09/20	4	34.40	0	0.00	34.35	4	15,082	0.03%
2023/09/19	8	34.89	0	0.00	34.80	8	14,902	0.05%
2023/09/18	2	35.00	0	0.00	35.10	2	14,938	0.01%
2023/09/15	0.1	35.35	0	0.00	35.10	0.1	15,030	0.00%
2023/09/14	0	0.00	2	35.50	35.50	-2	14,962	-0.01%
2023/09/13	10	35.20	0	0.00	35.30	10	14,972	0.07%
2023/09/11	0.8	34.30	0	0.00	34.20	0.8	15,266	0.01%
2023/09/08	3.1	34.14	0	0.00	34.10	3.1	15,301	0.02%
2023/09/07	1.5	34.33	0	0.00	34.35	1.5	15,280	0.01%
2023/09/06	11	34.49	0	0.00	34.40	11	15,287	0.07%
2023/09/05	4.5	35.01	0	0.00	35.00	4.5	14,939	0.03%
2023/09/04	10	35.10	6	34.98	35.20	4	14,925	0.03%
2023/08/31	2	34.95	0	0.00	34.95	2	14,843	0.01%
2023/08/28	2	35.10	0	0.00	35.20	2	15,344	0.01%
2023/08/25	5	35.16	0	0.00	35.10	5	16,124	0.03%
2023/08/24	0	0.00	0.7	35.40	35.30	-0.7	16,441	0.00%
2023/08/23	1	35.30	1	35.30	35.30	0	16,726	0.00%
2023/08/22	10	35.50	0	0.00	35.40	10	16,947	0.06%
2023/08/18	9	35.22	3	35.30	35.15	6	17,523	0.03%
2023/08/17	1	35.75	0	0.00	35.65	1	17,458	0.01%
2023/08/16	9.4	36.09	3	36.05	36.05	6.4	17,488	0.04%
2023/08/15	2	36.75	0	0.00	36.70	2	17,473	0.01%
2023/08/14	5	36.88	7	37.15	36.85	-2	17,582	-0.01%
2023/08/11	0	0.00	5	37.50	37.40	-5	17,637	-0.03%
2023/08/10	2	36.85	0	0.00	36.85	2	17,644	0.01%
2023/08/01	0	0.00	1	37.60	37.55	-1	19,015	-0.01%
2023/07/25	7.1	37.22	0	0.00	37.40	7.1	20,798	0.03%
2023/07/21	8	36.24	0	0.00	36.10	8	21,180	0.04%
2023/07/20	5	36.57	0	0.00	36.55	5	21,667	0.02%
2023/07/19	5.1	36.63	0	0.00	36.60	5.1	22,718	0.02%
2023/07/18	3	36.53	0	0.00	37.10	3	23,504	0.01%
2023/07/17	7	36.75	0	0.00	36.75	7	23,411	0.03%
2023/07/13	0.1	36.85	0	0.00	36.80	0.1	23,366	0.00%
2023/07/12	4	36.58	0	0.00	36.60	4	23,564	0.02%
2023/07/11	3	36.63	10	36.85	36.55	-7	23,517	-0.03%
2023/07/10	1	36.90	0	0.00	36.85	1	23,394	0.00%
2023/07/07	0	37.15	0	0.00	37.30	0	23,264	0.00%
2023/07/06	11	37.33	0	0.00	37.25	11	23,393	0.05%
2023/07/05	10	38.05	0	0.00	37.80	10	23,091	0.04%
2023/07/04	4	38.11	0	0.00	38.05	4	22,913	0.02%
2023/06/28	1	38.10	0	0.00	38.05	1	22,980	0.00%
2023/06/26	3	38.80	0	0.00	38.80	3	23,371	0.01%
2023/06/21	5.1	38.40	0	0.00	38.70	5.1	23,378	0.02%
2023/06/20	2	38.50	0.5	38.65	38.55	1.6	23,375	0.01%
2023/06/19	1	38.60	5	38.75	38.70	-4	23,493	-0.02%
2023/06/16	0	0.00	6	38.98	38.70	-6	23,472	-0.03%
2023/06/14	0	0.00	1	38.35	38.35	-1	23,330	0.00%
2023/06/13	1.1	38.12	0	0.00	38.25	1.1	23,466	0.00%
2023/06/09	0	0.00	2	38.35	38.45	-2	23,511	-0.01%
2023/06/05	0	0.00	1	39.20	38.85	-1	24,210	0.00%
2023/05/31	3	38.07	1	38.15	37.90	2	23,504	0.01%
2023/05/30	0	0.00	5	38.30	38.30	-5	22,887	-0.02%
2023/05/29	2	37.85	0	0.00	38.15	2	23,178	0.01%
2023/05/26	1	37.80	4	37.94	38.00	-3	23,692	-0.01%
2023/05/25	0.1	38.05	0.5	37.75	38.05	-0.4	24,133	0.00%
2023/05/24	6	37.63	2	37.60	37.85	4	23,953	0.02%
2023/05/23	10	38.00	0	0.00	37.90	10	23,751	0.04%
2023/05/22	0	0.00	3	38.10	38.25	-3	23,649	-0.01%
2023/05/18	1.5	37.88	0	0.00	37.85	1.5	23,437	0.01%
2023/05/17	3.1	37.93	0	0.00	37.90	3.1	23,453	0.01%
2023/05/16	0	0.00	1	37.55	37.75	-1	23,506	0.00%
2023/05/15	5	37.42	0	0.00	37.35	5	23,506	0.02%
2023/05/12	5	38.00	1	38.20	37.80	4	23,276	0.02%
2023/05/11	5	38.00	1	38.20	38.20	4	23,037	0.02%
2023/05/10	0	0.00	1	38.75	38.85	-1	22,849	0.00%
2023/05/09	7	38.81	1	39.20	38.65	6	22,795	0.03%
2023/05/08	2	39.50	2	39.63	39.60	0	22,479	0.00%
2023/05/04	0	0.00	6	39.44	39.45	-6	22,305	-0.03%
2023/05/03	7	39.69	0	0.00	39.50	7	22,236	0.03%
2023/05/02	12	39.98	12	39.34	39.90	0	22,048	0.00%
2023/04/28	0	0.00	2	38.73	38.70	-2	21,538	-0.01%
2023/04/27	10	38.90	2	38.85	38.65	8	21,481	0.04%
2023/04/26	0	0.00	21.1	38.63	39.10	-21.1	21,572	-0.10%
2023/04/25	10.1	38.64	4	38.60	38.50	6.1	21,693	0.03%
2023/04/24	17	39.46	20.3	39.26	39.55	-3.3	21,265	-0.02%
2023/04/21	8.1	38.36	28	38.52	38.30	-19.9	20,241	-0.10%
2023/04/20	2	37.28	4	37.35	37.20	-2	19,358	-0.01%
2023/04/19	0	0.00	1	37.30	37.10	-1	19,409	-0.01%
2023/04/18	4.1	37.52	0	0.00	37.45	4.1	19,425	0.02%
2023/04/17	0	0.00	1	38.15	37.95	-1	19,656	-0.01%
2023/04/13	0	0.00	4	37.58	37.55	-4	19,387	-0.02%
2023/04/11	3.1	36.96	1	37.35	37.45	2.1	19,262	0.01%
2023/04/07	2	36.35	0	0.00	36.40	2	19,060	0.01%
2023/03/31	0	0.00	5	36.46	36.40	-5	19,407	-0.03%
2023/03/30	0	0.00	1	36.25	36.20	-1	20,415	0.00%
2023/03/28	3.8	36.29	35.2	36.30	36.20	-31.4	22,230	-0.14%
2023/03/27	3	36.83	0	36.90	36.65	3	23,097	0.01%
2023/03/22	1	37.30	0	0.00	37.20	1	23,957	0.00%
2023/03/21	1	37.00	0	0.00	37.05	1	24,027	0.00%
2023/03/20	1	36.90	3	36.92	36.90	-2	24,042	-0.01%
2023/03/17	2	36.53	0	0.00	36.40	2	24,199	0.01%
2023/03/16	6.2	36.68	5	36.35	36.35	1.2	23,908	0.00%
2023/03/14	0	0.00	50	36.40	36.75	-50	24,037	-0.21%
2023/03/13	50	36.60	1	36.35	36.75	49	24,266	0.20%
2023/03/10	3.1	36.71	0	0.00	36.70	3.1	24,281	0.01%
2023/03/09	4.1	37.60	0.1	37.45	37.20	4	24,506	0.02%
2023/03/07	8	38.01	0	38.10	37.95	8	24,885	0.03%
2023/03/03	4	37.91	0	0.00	37.75	4	25,487	0.02%
2023/03/02	2	37.83	1	37.90	37.90	1	25,669	0.00%
2023/03/01	18.1	38.07	0	0.00	37.80	18.1	25,706	0.07%
2023/02/24	7	39.18	0	0.00	39.15	7	25,338	0.03%
2023/02/23	7.1	39.05	8	39.00	39.50	-0.9	24,816	0.00%
2023/02/22	2	37.90	2	37.98	38.05	0	25,159	0.00%
2023/02/21	2	38.35	1	38.35	38.35	1	26,058	0.00%
2023/02/20	4	37.90	16.2	38.15	38.25	-12.2	26,714	-0.05%
2023/02/17	0	0.00	3	37.95	38.00	-3	27,226	-0.01%
2023/02/16	3	37.60	0	0.00	37.50	3	27,958	0.01%
2023/02/15	3.1	37.52	5	37.64	37.55	-1.9	28,051	-0.01%
2023/02/14	2	37.38	3	37.50	37.25	-1	27,991	0.00%
2023/02/13	1	36.85	14	37.10	37.00	-13	27,957	-0.05%
2023/02/10	6	36.84	2	36.90	36.85	4	28,096	0.01%
2023/02/09	0	0.00	7	36.63	36.60	-7	28,114	-0.02%
2023/02/08	5	36.67	0	0.00	36.75	5	28,188	0.02%
2023/02/03	4	36.45	0	0.00	36.45	4	28,142	0.01%
2023/02/01	2	36.50	0	0.00	36.75	2	28,193	0.01%
2023/01/31	0	36.60	1	36.25	36.25	-1	28,263	0.00%
2023/01/30	0.1	36.95	0	0.00	36.95	0.1	28,195	0.00%
2023/01/17	6	36.00	5	36.06	36.00	1	28,181	0.00%
2023/01/16	6.7	36.67	6.5	36.58	36.50	0.2	28,175	0.00%
2023/01/13	0	36.15	6	36.06	36.15	-6	27,855	-0.02%
2023/01/12	0.1	35.35	8	35.28	35.40	-7.9	27,913	-0.03%
2023/01/11	0	0.00	1	34.65	34.70	-1	28,119	0.00%
2023/01/10	3	34.42	0	0.00	34.60	3	28,426	0.01%
2023/01/09	5	34.46	0	0.00	34.60	5	28,943	0.02%
2023/01/06	0	0.00	1.1	34.49	34.25	-1.1	29,213	0.00%
2023/01/05	12.2	34.54	14	34.38	34.45	-1.8	29,670	-0.01%
2023/01/04	0	0.00	1	33.55	33.50	-1	29,498	0.00%
2022/12/30	1	33.65	0	0.00	33.65	1	29,735	0.00%
2022/12/29	2	33.83	0	0.00	33.70	2	29,889	0.01%
2022/12/28	2	34.05	5	34.10	34.30	-3	30,140	-0.01%
2022/12/27	0	0.00	1	34.50	34.30	-1	30,373	0.00%
2022/12/26	1	34.25	1	34.30	34.40	0	30,533	0.00%
2022/12/23	2	34.23	0	0.00	34.05	2	31,062	0.01%
2022/12/22	0	0.00	6	34.42	34.45	-6	31,982	-0.02%
2022/12/21	0.1	34.05	0	0.00	34.05	0.1	31,325	0.00%
2022/12/20	1	33.60	4	33.71	33.70	-3	30,705	-0.01%
2022/12/19	4	33.81	1	34.10	33.85	3	30,251	0.01%
2022/12/16	4.1	33.12	3.1	33.39	34.60	1	29,428	0.00%
2022/12/15	0	0.00	1.1	33.55	33.55	-1.1	28,860	0.00%
2022/12/14	1	33.55	2	33.58	33.50	-1	29,170	0.00%
2022/12/13	5	33.83	1	34.00	33.70	4	29,231	0.01%
2022/12/12	1.6	33.71	0	0.00	33.85	1.6	29,198	0.01%
2022/12/09	2	33.75	2	33.73	33.70	0	29,684	0.00%
2022/12/06	2.6	33.45	0	0.00	33.30	2.6	29,698	0.01%
2022/12/05	0	0.00	2	33.43	33.70	-2	29,562	-0.01%
2022/12/02	5	33.70	0	0.00	33.65	5	29,249	0.02%
2022/12/01	1	34.05	5.5	33.98	34.05	-4.5	29,193	-0.02%
2022/11/30	4.5	33.58	1	33.75	33.90	3.5	29,003	0.01%
2022/11/29	0	0.00	11.1	33.40	33.55	-11.1	28,619	-0.04%
2022/11/28	8	33.03	0	0.00	33.00	8	28,640	0.03%
2022/11/25	0	0.00	6	33.49	33.55	-6	28,428	-0.02%
2022/11/24	6.1	32.85	1	33.20	33.20	5.1	28,273	0.02%
2022/11/23	1	32.85	0	0.00	32.70	1	28,055	0.00%
2022/11/22	4	32.55	0	0.00	32.65	4	27,954	0.01%
2022/11/21	9	32.87	1	32.85	32.85	8	27,730	0.03%
2022/11/18	10	33.76	9	33.43	33.30	1	27,498	0.00%
2022/11/17	45	33.97	34	34.16	34.25	11	26,542	0.04%
2022/11/16	5	33.00	1.4	33.33	32.90	3.6	25,556	0.01%
2022/11/15	8.7	33.69	1	33.65	33.85	7.7	24,950	0.03%
2022/11/14	1.1	33.90	5	33.31	34.15	-3.9	24,375	-0.02%
2022/11/11	1.5	32.30	0	0.00	32.15	1.5	23,576	0.01%
2022/11/10	10.3	31.86	0	0.00	31.70	10.3	23,483	0.04%
2022/11/09	2	31.90	2	32.00	31.90	0	23,444	0.00%
2022/11/08	13.5	31.62	0.3	31.55	31.65	13.2	23,282	0.06%
2022/11/07	0.1	31.00	0	0.00	31.00	0.1	23,106	0.00%
2022/11/04	3	30.25	0	0.00	30.45	3	23,191	0.01%
2022/11/02	0	30.90	0	0.00	30.75	0	23,105	0.00%
2022/11/01	1	30.75	0	0.00	30.65	1	23,119	0.00%
2022/10/31	1	30.40	0	0.00	30.25	1	23,108	0.00%
2022/10/28	1	30.45	0	0.00	30.50	1	23,119	0.00%
2022/10/27	2	30.90	0	0.00	30.85	2	23,111	0.01%
2022/10/26	2	30.40	0	0.00	30.30	2	23,119	0.01%
2022/10/25	9.2	29.94	0	0.00	29.90	9.2	23,077	0.04%
2022/10/24	2	30.75	0	0.00	30.60	2	22,682	0.01%
2022/10/20	4.8	30.82	0	0.00	30.90	4.8	22,518	0.02%
2022/10/19	1	31.60	1	31.95	31.60	0	22,012	0.00%
2022/10/17	1.1	31.52	6	31.60	31.70	-4.9	21,593	-0.02%
2022/10/14	0	0.00	1	32.55	32.40	-1	21,633	0.00%
2022/10/13	0.3	32.90	5	32.70	32.65	-4.7	21,544	-0.02%
2022/10/11	1	33.75	5	33.88	33.80	-4	21,345	-0.02%
2022/10/07	5	34.20	0	0.00	34.25	5	21,291	0.02%
2022/10/05	5	34.40	0	0.00	34.15	5	21,277	0.02%
2022/10/04	3	33.92	0	0.00	33.85	3	21,025	0.01%
2022/09/30	2.8	33.84	0	0.00	33.80	2.8	20,658	0.01%
2022/09/29	5	34.11	0	0.00	34.15	5	20,144	0.02%
2022/09/28	8.2	35.04	0	0.00	34.90	8.2	19,056	0.04%
2022/09/27	3	35.68	1	36.00	35.80	2	18,789	0.01%
2022/09/26	12.2	36.13	0	0.00	35.85	12.2	18,599	0.07%
2022/09/23	3.6	37.09	2	37.05	37.00	1.6	18,381	0.01%
2022/09/22	5.1	37.43	1	37.45	37.55	4.1	18,250	0.02%
2022/09/21	0	0.00	0.1	38.30	38.10	-0.1	17,880	0.00%
2022/09/19	2	38.80	0	0.00	38.80	2	17,397	0.01%
2022/09/16	2.8	38.71	0	0.00	38.60	2.8	17,332	0.02%
2022/09/15	1	39.50	0	0.00	39.55	1	16,939	0.01%
2022/09/14	0	0.00	10	39.70	39.65	-10	16,875	-0.06%
2022/09/13	0.3	39.88	0	0.00	39.90	0.3	16,925	0.00%
2022/09/12	0	0.00	10	39.85	39.80	-10	16,977	-0.06%
2022/09/08	1.1	39.80	5	39.70	39.85	-3.9	17,321	-0.02%
2022/09/07	10.2	39.75	1	39.55	39.70	9.2	17,462	0.05%
2022/09/06	5	39.85	1	39.80	39.85	4	17,501	0.02%
2022/09/05	1	38.85	0	0.00	39.10	1	17,483	0.01%
2022/09/02	7	38.51	0	0.00	38.50	7	17,570	0.04%
2022/08/30	2	39.23	0	0.00	39.25	2	17,048	0.01%
2022/08/29	1	39.10	0	0.00	39.35	1	17,169	0.01%
2022/08/26	0	0.00	1	39.60	39.65	-1	17,183	-0.01%
2022/08/24	0.3	39.40	5	39.15	39.25	-4.7	17,398	-0.03%
2022/08/22	0.1	39.65	1	39.10	39.65	-0.9	17,936	-0.01%
2022/08/19	2	39.40	0	0.00	39.45	2	18,065	0.01%
2022/08/18	0	0.00	1	39.60	39.80	-1	18,153	-0.01%
2022/08/17	0.2	40.00	2	39.30	40.00	-1.8	18,215	-0.01%
2022/08/15	1	39.25	5	39.15	39.30	-4	18,314	-0.02%
2022/08/12	2	39.20	0	0.00	39.30	2	18,719	0.01%
2022/08/09	1	38.25	0	0.00	38.75	1	19,108	0.01%
2022/08/08	1	38.50	0	0.00	38.70	1	19,258	0.01%
2022/08/05	5	39.00	0	0.00	38.85	5	19,436	0.03%
2022/08/03	0.1	38.95	1	39.00	39.10	-0.9	20,186	0.00%
2022/08/01	0	0.00	6.1	39.49	39.50	-6.1	20,243	-0.03%
2022/07/26	1.1	37.85	0	0.00	37.80	1.1	20,246	0.01%
2022/07/22	12.2	37.71	0	0.00	37.70	12.2	20,389	0.06%
2022/07/21	1	37.95	0	0.00	38.05	1	20,196	0.00%
2022/07/19	3	41.30	1	41.45	41.65	2	19,510	0.01%
2022/07/18	0	40.25	1	40.15	40.70	-1	19,267	0.00%
2022/07/15	0.1	40.80	2	41.35	40.50	-1.9	19,169	-0.01%
2022/07/13	2	41.70	0	0.00	41.80	2	19,230	0.01%
2022/07/06	2	40.20	0	0.00	40.00	2	20,055	0.01%
2022/07/01	0	0.00	2	40.50	40.35	-2	19,681	-0.01%
2022/06/30	1	39.55	0	0.00	39.50	1	19,421	0.01%
2022/06/29	2	39.50	0	0.00	39.55	2	19,227	0.01%
2022/06/20	8.1	39.15	0	0.00	38.85	8.1	18,695	0.04%
2022/06/17	4.2	39.64	0	0.00	39.60	4.2	18,440	0.02%
2022/06/16	2	40.30	0	0.00	40.00	2	18,279	0.01%
2022/06/15	2.3	40.16	0	0.00	40.05	2.3	18,452	0.01%
2022/06/14	18.1	40.25	3	40.20	40.10	15.1	18,363	0.08%
2022/06/13	3.3	40.79	0	0.00	40.80	3.3	18,122	0.02%
2022/06/08	0	0.00	1	41.75	41.75	-1	17,785	-0.01%
2022/06/06	2	41.60	3	41.80	41.55	-1	17,502	-0.01%
2022/06/02	6	41.71	0	0.00	41.70	6	17,511	0.03%
2022/06/01	0.1	42.45	0	0.00	42.10	0.1	17,534	0.00%
2022/05/31	0.1	42.90	1	42.80	42.60	-0.9	17,391	-0.01%
2022/05/27	1	42.20	0	0.00	42.20	1	16,696	0.01%
2022/05/24	1	41.20	0	0.00	41.20	1	16,462	0.01%
2022/05/20	0	0.00	5	41.90	41.15	-5	16,186	-0.03%
2022/05/19	0.1	41.20	0	0.00	41.10	0.1	15,717	0.00%
2022/05/18	1	41.55	0	0.00	41.60	1	15,532	0.01%
2022/05/17	3	41.52	0	0.00	41.50	3	15,250	0.02%
2022/05/16	0.2	41.33	0	0.00	41.25	0.2	15,019	0.00%
2022/05/13	2	41.43	0	0.00	41.60	2	14,715	0.01%
2022/05/12	8.5	40.97	3	41.00	40.80	5.5	14,482	0.04%
2022/05/11	5.1	42.70	0	0.00	42.65	5.1	13,898	0.04%
2022/05/10	1.1	43.81	0	0.00	43.85	1.1	13,469	0.01%
2022/05/09	5.4	44.22	0	0.00	44.25	5.4	13,279	0.04%
2022/05/06	2.1	45.13	0	0.00	45.10	2.1	13,113	0.02%
2022/05/03	1	45.55	0	0.00	45.35	1	13,228	0.01%
2022/04/29	1	45.95	0	0.00	45.90	1	12,942	0.01%
2022/04/27	0	46.00	0	0.00	45.80	0	12,580	0.00%
2022/04/26	5	46.20	0	0.00	46.20	5	12,312	0.04%
2022/04/22	1	46.45	0	0.00	46.55	1	12,099	0.01%
2022/04/21	9	46.76	0	0.00	46.80	9	12,074	0.07%
2022/04/20	9	46.49	0	0.00	46.60	9	12,063	0.07%
2022/04/18	0.1	46.85	0	0.00	46.50	0.1	11,843	0.00%
2022/04/13	8	48.06	0	0.00	48.00	8	11,348	0.07%
2022/04/12	6	47.96	0	0.00	48.00	6	11,175	0.05%
2022/04/11	0	0.00	1	49.80	49.45	-1	10,764	-0.01%
2022/04/08	0.6	49.80	0	0.00	49.80	0.6	10,837	0.01%
2022/04/06	0	50.20	1	49.90	50.20	-1	10,709	-0.01%
2022/03/31	0	0.00	3	50.00	49.90	-3	10,588	-0.03%
2022/03/28	0	0.00	10	49.15	49.70	-10	10,389	-0.10%
2022/03/25	1	49.75	1	49.75	49.70	0	10,342	0.00%
2022/03/24	0	0.00	3	49.80	49.95	-3	10,385	-0.03%
2022/03/23	1	49.70	2	49.55	49.65	-1	10,460	-0.01%
2022/03/22	0	0.00	1	49.40	49.70	-1	10,377	-0.01%
2022/03/21	0.1	49.75	1	49.85	49.75	-0.9	10,380	-0.01%
2022/03/18	3	48.62	3	48.87	48.95	0	10,135	0.00%
2022/03/15	0.2	47.95	2	47.83	47.95	-1.8	9,597	-0.02%
2022/03/11	1	47.55	0	0.00	47.45	1	9,676	0.01%
2022/03/09	0	0.00	1	47.35	47.25	-1	9,901	-0.01%
2022/03/08	33	46.98	0	0.00	46.95	33	10,051	0.33%
2022/03/07	0.6	47.30	0	0.00	47.10	0.6	10,059	0.01%
2022/03/04	0.1	47.80	0	0.00	47.65	0.1	10,340	0.00%
2022/03/03	0	48.05	4	48.05	48.05	-4	10,465	-0.04%
2022/03/02	0	48.00	0	0.00	48.00	0	10,752	0.00%
2022/03/01	0	0.00	12.1	47.72	47.80	-12.1	10,862	-0.11%
2022/02/22	0.1	47.70	0	0.00	47.70	0.1	10,974	0.00%
2022/02/18	1	47.45	0	0.00	47.45	1	11,056	0.01%
2022/02/16	0	0.00	3	47.15	47.00	-3	11,199	-0.03%
2022/02/14	0	47.05	1	47.05	47.15	-1	11,341	-0.01%
2022/02/11	0.1	47.60	7	47.26	47.55	-6.9	11,337	-0.06%
2022/02/09	3	47.17	1	47.15	47.30	2	11,433	0.02%
2022/02/07	0	46.35	0	0.00	47.10	0	11,491	0.00%
2022/01/25	2	46.70	0	0.00	46.80	2	11,349	0.02%
2022/01/19	0	0.00	0.1	47.60	47.60	-0.1	11,341	0.00%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	0	0.00	2	47.50	47.60	-2	11,598	-0.02%
2022/01/14	3	47.60	0.2	47.70	47.60	2.8	11,605	0.02%
2022/01/11	0.7	47.50	0	0.00	47.50	0.7	12,310	0.01%
2022/01/10	0	47.10	0	0.00	47.30	0	12,274	0.00%
2022/01/04	0	47.40	0	0.00	47.30	0	12,299	0.00%
2021/12/30	0	0.00	0.2	48.15	48.00	-0.2	12,155	0.00%
2021/12/28	0	0.00	0.2	48.05	48.15	-0.2	12,350	0.00%
2021/12/27	0	0.00	0	48.10	48.10	0	12,448	0.00%
2021/12/24	1	47.85	1	47.90	47.90	0	12,692	0.00%
2021/12/23	0	0.00	1	47.65	47.70	-1	12,853	-0.01%
2021/12/22	0	47.45	1	47.40	47.40	-1	12,914	-0.01%
2021/12/15	3	47.15	0	0.00	46.95	3	13,398	0.02%
2021/12/13	0.1	47.15	0	0.00	47.10	0.1	13,762	0.00%
2021/12/09	0	47.40	1	47.35	47.40	-1	14,718	-0.01%
2021/12/08	0	0.00	1	47.70	47.70	-1	15,007	-0.01%
2021/12/06	6	47.10	0	0.00	47.30	6	15,059	0.04%
2021/12/03	1	46.55	0	0.00	46.40	1	15,012	0.01%
2021/12/02	1.2	46.43	0	0.00	46.30	1.2	14,910	0.01%
2021/12/01	1	46.75	1	46.45	46.60	0	14,885	0.00%
2021/11/29	3	46.15	10	46.40	46.50	-7	14,386	-0.05%
2021/11/26	7.4	46.56	2	46.55	46.50	5.4	14,324	0.04%
2021/11/25	2	47.10	0	0.00	47.15	2	14,217	0.01%
2021/11/24	1	47.30	0	0.00	47.45	1	14,124	0.01%
2021/11/22	0	48.05	0	0.00	47.90	0	13,999	0.00%
2021/11/19	11	48.23	1	48.30	48.30	10	13,936	0.07%
2021/11/18	0	48.45	0	0.00	48.30	0	13,882	0.00%
2021/11/17	1	48.45	0	0.00	48.55	1	13,875	0.01%
2021/11/16	1	48.65	1	48.40	48.65	0	13,977	0.00%
2021/11/12	10.8	48.62	2	48.50	48.70	8.8	14,358	0.06%
2021/11/11	0.1	48.80	0	0.00	48.80	0.1	14,578	0.00%
2021/11/09	0	0.00	1	48.60	48.80	-1	15,088	-0.01%
2021/11/08	6.2	48.76	2	48.95	48.95	4.2	16,197	0.03%
2021/11/05	4.4	48.06	0	0.00	48.15	4.4	16,989	0.03%
2021/11/03	0	48.30	0	0.00	48.15	0	17,764	0.00%
2021/11/01	0	0.00	2	48.15	48.25	-2	18,674	-0.01%
2021/10/28	1	48.60	0	0.00	48.50	1	19,472	0.01%
2021/10/27	0	0.00	3	48.45	48.35	-3	19,594	-0.02%
2021/10/26	3	48.68	1	48.65	48.45	2	19,646	0.01%
2021/10/25	5	48.15	0	0.00	48.25	5	19,726	0.03%
2021/10/22	5	48.95	0	0.00	48.80	5	20,089	0.02%
2021/10/21	1	48.60	7	48.55	48.75	-6	20,240	-0.03%
2021/10/20	2	48.25	0	0.00	48.35	2	20,272	0.01%
2021/10/19	12	49.01	0	0.00	49.10	12	20,369	0.06%
2021/10/18	1	49.80	0	0.00	49.80	1	20,223	0.00%
2021/10/13	1.1	50.23	0	0.00	50.50	1.1	20,515	0.01%
2021/10/12	10.1	49.86	0	0.00	50.20	10.1	20,491	0.05%
2021/10/08	0.4	50.40	1	50.30	50.40	-0.6	20,467	0.00%
2021/10/05	0	0.00	4.1	50.01	50.30	-4.1	21,193	-0.02%
2021/10/04	1	49.95	0	0.00	50.00	1	21,654	0.00%
2021/10/01	0.2	50.42	1	50.10	50.20	-0.8	22,316	0.00%
2021/09/30	0	0.00	1	51.00	51.00	-1	22,380	0.00%
2021/09/29	1	50.60	0	0.00	50.60	1	22,519	0.00%
2021/09/28	15	50.50	3	51.17	51.00	12	22,713	0.05%
2021/09/22	0.1	50.80	0	0.00	50.70	0.1	22,838	0.00%
2021/09/16	0	0.00	6	51.50	51.70	-6	22,693	-0.03%
2021/09/15	0	0.00	15.7	51.10	51.20	-15.7	22,526	-0.07%
2021/09/14	0	51.30	69	51.30	51.40	-69	22,421	-0.31%
2021/09/13	2.2	49.67	0	0.00	50.10	2.2	21,802	0.01%
2021/09/10	0	0.00	2	48.70	49.00	-2	21,700	-0.01%
2021/09/09	1	48.05	0	0.00	48.20	1	21,833	0.00%
2021/09/03	0	0.00	8	48.48	48.50	-8	21,935	-0.04%
2021/09/01	4.1	48.17	0	0.00	48.40	4.1	21,952	0.02%
2021/08/31	1	48.10	5.1	47.99	48.45	-4.1	21,850	-0.02%
2021/08/30	1	47.30	0.5	47.55	47.60	0.5	21,749	0.00%
2021/08/27	0	0.00	1	47.40	47.45	-1	21,802	0.00%
2021/08/26	1.2	46.84	0	0.00	46.95	1.2	22,042	0.01%
2021/08/25	1	47.05	0	0.00	47.20	1	22,198	0.00%
2021/08/24	2	46.58	0	0.00	46.75	2	22,216	0.01%
2021/08/23	0.1	46.95	0	0.00	46.80	0.1	22,436	0.00%
2021/08/19	28	46.43	10	46.30	46.20	18	22,907	0.08%
2021/08/18	5.4	46.97	0	0.00	47.25	5.4	22,789	0.02%
2021/08/17	1	47.35	0	0.00	47.30	1	22,621	0.00%
2021/08/16	2	48.03	0	0.00	47.95	2	22,465	0.01%
2021/08/13	0	48.60	3	48.35	48.40	-3	22,509	-0.01%
2021/08/12	5.1	46.79	11	47.32	47.60	-5.9	22,621	-0.03%
2021/08/11	18.2	51.15	0	0.00	51.10	18.2	21,868	0.08%
2021/08/10	5	51.80	0	0.00	51.90	5	21,421	0.02%
2021/08/09	0	0.00	2	52.10	52.40	-2	21,726	-0.01%
2021/08/06	3	52.90	0	0.00	52.90	3	21,805	0.01%
2021/08/05	0.1	52.90	3	53.13	52.70	-2.9	22,168	-0.01%
2021/08/04	2	53.90	1.2	54.38	53.80	0.8	23,135	0.00%
2021/08/03	11	53.80	3	53.50	53.90	8	23,671	0.03%
2021/08/02	0.1	52.80	0	0.00	52.80	0.1	23,444	0.00%
2021/07/29	8	52.81	7	52.64	52.90	1	24,450	0.00%
2021/07/28	15	52.33	5	52.90	52.40	10	24,837	0.04%
2021/07/27	5	52.80	5	53.00	53.00	0	25,536	0.00%
2021/07/26	46	53.48	5	53.48	53.20	41	26,205	0.16%
2021/07/23	2	52.95	52	52.83	53.00	-50	26,532	-0.19%
2021/07/22	1	52.00	0	0.00	52.10	1	26,663	0.00%
2021/07/21	2.1	52.08	11	51.99	51.80	-8.9	27,077	-0.03%
2021/07/20	0	0.00	2	51.55	51.70	-2	27,984	-0.01%
2021/07/14	10	51.55	1	51.50	51.50	9	36,177	0.02%
2021/07/13	0	51.90	4	52.10	51.90	-4	36,859	-0.01%
2021/07/12	27.2	52.09	4	51.95	52.20	23.2	37,265	0.06%
2021/07/09	6	51.88	0	0.00	52.00	6	37,473	0.02%
2021/07/08	11	52.70	38	52.67	52.80	-27	37,291	-0.07%
2021/07/07	0	0.00	2	51.05	51.30	-2	36,928	-0.01%
2021/07/06	12.1	51.03	0	0.00	51.20	12.1	36,823	0.03%
2021/07/01	13.1	50.70	0	0.00	50.60	13.1	36,533	0.04%
2021/06/30	5	51.10	0	0.00	51.00	5	36,744	0.01%
2021/06/29	1	51.10	1	51.00	51.20	0	36,788	0.00%
2021/06/22	1	51.00	0	0.00	50.90	1	37,792	0.00%
2021/06/21	0.1	50.90	2	50.50	50.70	-1.9	37,889	0.00%
2021/06/16	10	51.50	0	0.00	51.90	10	39,623	0.03%
2021/06/15	0	51.50	0	0.00	51.30	0	39,581	0.00%
2021/06/11	10.1	51.30	2	51.40	51.40	8.1	39,636	0.02%
2021/06/09	1	50.90	0	51.20	51.30	1	39,925	0.00%
2021/06/07	2	51.45	1	51.00	51.50	1	40,264	0.00%
2021/06/04	7.2	52.02	5	51.70	51.90	2.2	40,452	0.01%
2021/06/02	0.1	52.00	0	0.00	52.00	0.1	40,510	0.00%
2021/06/01	0.2	51.60	0	0.00	51.50	0.2	40,290	0.00%
2021/05/31	0	0.00	13	51.22	51.60	-13	40,457	-0.03%
2021/05/28	1.6	50.46	10	50.40	50.60	-8.4	40,331	-0.02%
2021/05/27	6	50.08	0	0.00	50.30	6	40,411	0.01%
2021/05/26	6	50.80	13.6	50.98	50.70	-7.6	40,254	-0.02%
2021/05/25	2	51.20	0	0.00	51.10	2	40,193	0.00%
2021/05/24	1	51.20	1	51.30	51.30	0	40,233	0.00%
2021/05/21	0.1	51.30	1	53.90	51.20	-0.9	40,408	0.00%
2021/05/20	21	50.70	0	0.00	50.80	21	40,310	0.05%
2021/05/19	0	0.00	3	50.53	50.50	-3	40,085	-0.01%
2021/05/18	3	49.85	1	49.80	50.00	2	39,915	0.01%
2021/05/17	15	47.95	20	48.03	47.90	-5	39,776	-0.01%
2021/05/14	5	49.70	4	49.75	49.60	1	39,121	0.00%
2021/05/13	31.3	47.78	31.1	49.71	49.20	0.2	38,782	0.00%
2021/05/12	2	50.65	23	49.66	49.60	-21	38,261	-0.05%
2021/05/11	1	51.81	0	0.00	51.60	1	36,972	0.00%
2021/05/10	2	52.50	33	53.10	52.90	-31	36,241	-0.09%
2021/05/07	2	51.90	0	0.00	52.30	2	36,059	0.01%
2021/05/06	16.2	51.45	3	52.00	53.00	13.2	35,706	0.04%
2021/05/05	7	50.71	9	50.09	50.80	-2	35,241	-0.01%
2021/05/04	3	50.23	10	49.80	50.20	-7	35,127	-0.02%
2021/05/03	8	51.41	206	51.58	51.20	-198	34,169	-0.58%	大賣/鉅額交易
2021/04/29	0.6	52.30	0	0.00	52.10	0.6	33,664	0.00%
2021/04/28	1.1	53.13	10	52.34	53.20	-8.9	33,224	-0.03%
2021/04/27	32.1	52.62	14.3	52.55	52.70	17.8	33,106	0.05%
2021/04/26	18.1	53.34	1	52.60	53.10	17.1	32,617	0.05%
2021/04/23	10	52.82	2	53.00	53.00	8	31,717	0.03%
2021/04/22	12	55.77	214.1	54.22	54.10	-202	30,558	-0.66%	大賣/鉅額交易
2021/04/21	409	53.59	23	55.07	55.70	386	27,491	1.40%	大買/鉅額交易
2021/04/20	3.3	51.91	5.6	52.64	52.00	-2.3	25,459	-0.01%
2021/04/19	8	50.33	10.1	50.15	50.40	-2.1	24,106	-0.01%
2021/04/16	1	48.90	23.1	48.78	49.00	-22.1	23,301	-0.09%
2021/04/15	10	47.85	2	47.85	47.90	8	22,795	0.04%
2021/04/14	0	0.00	23	46.97	47.00	-23	22,494	-0.10%
2021/04/13	0	0.00	2.2	47.47	47.20	-2.2	22,362	-0.01%
2021/04/09	0	0.00	10	46.80	46.70	-10	22,041	-0.05%
2021/04/08	0.4	46.90	0	0.00	46.90	0.4	21,910	0.00%
2021/04/07	10	46.75	0	0.00	46.80	10	21,820	0.05%
2021/04/06	10.1	46.65	4	46.81	46.85	6.1	21,761	0.03%
2021/04/01	4.2	46.65	7	46.65	46.70	-2.8	21,372	-0.01%
2021/03/31	2	46.65	13	46.70	46.80	-11	21,256	-0.05%
2021/03/30	9.4	46.39	0	0.00	46.55	9.4	21,044	0.04%
2021/03/29	2.1	46.36	15	46.37	46.50	-12.9	20,945	-0.06%
2021/03/26	22	46.06	23	46.11	46.15	-1	20,680	0.00%
2021/03/25	2.1	45.45	5	45.47	45.55	-2.9	20,287	-0.01%
2021/03/24	7	45.59	42	45.55	45.55	-35	20,110	-0.17%
2021/03/23	4.7	45.76	27	45.72	45.70	-22.3	19,996	-0.11%
2021/03/22	43	46.16	26	45.69	45.80	17	19,589	0.09%
2021/03/19	0	0.00	1	42.70	42.70	-1	18,122	-0.01%
2021/03/18	10	43.10	0	0.00	43.10	10	17,888	0.06%
2021/03/17	3	42.78	1	42.90	42.85	2	17,899	0.01%
2021/03/16	0	0.00	1	42.55	42.60	-1	17,904	-0.01%
2021/03/15	3	42.52	0	0.00	42.35	3	17,936	0.02%
2021/03/12	0	0.00	6	42.61	42.70	-6	17,781	-0.03%
2021/03/11	20	42.85	20	42.95	42.85	0	17,666	0.00%
2021/03/09	11	43.12	32	43.00	43.40	-21	17,714	-0.12%
2021/03/05	21	42.29	1	42.50	42.50	20	17,433	0.11%
2021/03/04	1	42.20	20	42.45	42.50	-19	17,847	-0.11%
2021/03/03	0.2	42.55	1	42.40	42.55	-0.8	17,835	0.00%
2021/03/02	20	42.40	2	42.35	42.10	18	17,744	0.10%
2021/02/26	2	42.33	22	42.25	42.00	-20	17,589	-0.11%
2021/02/24	8	42.52	0	0.00	42.55	8	17,267	0.05%
2021/02/23	20	42.20	0	0.00	42.45	20	17,237	0.12%
2021/02/22	4	41.81	0	0.00	41.80	4	17,008	0.02%
2021/02/19	13	41.25	2	41.15	41.60	11	16,970	0.06%
2021/02/05	3.7	40.72	0	0.00	40.85	3.7	16,576	0.02%
2021/02/03	4.2	40.60	0	0.00	40.55	4.2	17,019	0.02%
2021/02/02	1.7	40.86	0	0.00	40.75	1.7	16,937	0.01%
2021/01/29	5	40.30	0	0.00	40.15	5	16,789	0.03%
2021/01/28	7	40.30	0	0.00	40.25	7	16,597	0.04%
2021/01/27	0	0.00	1	40.35	40.35	-1	16,362	-0.01%
2021/01/26	1	40.35	0	0.00	40.35	1	16,223	0.01%
2021/01/25	30	41.00	0	41.20	40.90	30	15,710	0.19%
2021/01/22	16	40.58	0	0.00	40.60	16	15,509	0.10%
2021/01/21	3	41.00	0	0.00	40.80	3	15,191	0.02%
2021/01/20	2	41.05	1	40.80	40.95	1	15,029	0.01%
2021/01/19	5	41.70	0	0.00	41.75	5	14,598	0.03%
2021/01/18	5	41.65	0	0.00	41.60	5	14,547	0.03%
2021/01/15	1	42.00	0	0.00	41.95	1	14,248	0.01%
2021/01/13	12	42.69	0	0.00	42.70	12	13,709	0.09%
2021/01/12	6	42.88	0	0.00	42.70	6	13,599	0.04%
2021/01/11	0	0.00	17	42.95	43.10	-17	13,516	-0.13%
2021/01/07	1	42.85	0	0.00	42.85	1	13,366	0.01%
2021/01/06	0.2	42.95	8	43.08	42.95	-7.8	13,172	-0.06%
2021/01/05	5	43.15	50	43.10	43.10	-45	13,036	-0.35%
2021/01/04	2.2	43.38	5	43.35	43.20	-2.8	12,974	-0.02%
2020/12/31	33	43.71	6	43.48	43.20	27	12,933	0.21%
2020/12/30	32	43.14	0	0.00	43.25	32	12,962	0.25%
2020/12/29	3	43.05	0	0.00	43.00	3	12,916	0.02%
2020/12/25	10	42.75	0	0.00	42.80	10	12,961	0.08%
2020/12/24	0	0.00	30	42.77	42.70	-30	13,055	-0.23%
2020/12/22	43	43.23	0	0.00	42.95	43	13,149	0.33%
2020/12/21	8	43.34	1	43.30	43.50	7	13,438	0.05%
2020/12/17	2	42.65	0	0.00	42.65	2	13,865	0.01%
2020/12/16	4	43.13	1	43.00	43.05	3	13,782	0.02%
2020/12/15	1	42.70	0	0.00	42.50	1	13,764	0.01%
2020/12/14	0	0.00	10	42.85	42.80	-10	13,726	-0.07%
2020/12/09	0	0.00	1	43.50	43.35	-1	13,778	-0.01%
2020/12/04	2.2	43.61	0	0.00	43.65	2.2	13,838	0.02%
2020/12/03	0	0.00	10	43.65	43.50	-10	13,761	-0.07%
2020/12/02	0	0.00	2	43.15	43.20	-2	13,481	-0.01%
2020/12/01	10.2	42.85	0	0.00	43.15	10.2	13,676	0.07%
2020/11/30	10	42.90	0	0.00	42.90	10	13,906	0.07%
2020/11/27	2	43.25	0	0.00	43.30	2	13,694	0.01%
2020/11/26	3	42.75	0	0.00	42.95	3	13,620	0.02%
2020/11/19	2	42.90	0	0.00	42.90	2	13,775	0.01%
2020/11/18	0	0.00	2	42.93	42.70	-2	13,816	-0.01%
2020/11/11	0	0.00	7	42.57	42.65	-7	14,831	-0.05%
2020/11/09	13	41.10	1	41.20	41.15	12	14,981	0.08%
2020/11/05	11	41.05	0	0.00	41.05	11	16,546	0.07%
2020/11/03	3.1	40.66	1	40.80	40.95	2.1	17,212	0.01%
2020/11/02	0.1	40.65	0	0.00	40.60	0.1	17,662	0.00%
2020/10/26	3	40.60	0	0.00	40.50	3	18,606	0.02%
2020/10/23	6	40.69	0	0.00	40.65	6	18,750	0.03%
2020/10/22	3	40.45	0	0.00	41.00	3	18,943	0.02%
2020/10/20	1	40.30	0	0.00	40.35	1	19,061	0.01%
2020/10/14	1	40.65	0	0.00	40.50	1	19,700	0.01%
2020/10/13	6	40.45	0	0.00	40.50	6	19,784	0.03%
2020/10/08	4.2	41.18	0	0.00	41.15	4.2	20,431	0.02%
2020/10/07	2	41.35	0	0.00	41.15	2	20,445	0.01%
2020/09/30	5	41.45	5	41.50	41.40	0	20,812	0.00%
2020/09/24	6	40.19	0	0.00	40.05	6	21,293	0.03%
2020/09/23	15	41.10	0	0.00	41.00	15	21,057	0.07%
2020/09/22	5	42.00	0	0.00	41.80	5	20,759	0.02%
2020/09/21	1	42.25	0	0.00	42.25	1	20,638	0.00%
2020/09/16	1	42.80	0	0.00	42.85	1	20,772	0.00%
2020/09/14	3	42.48	0	0.00	42.95	3	20,963	0.01%
2020/09/09	3	42.50	0	0.00	42.55	3	20,892	0.01%
2020/09/07	7	42.20	1	42.60	42.70	6	21,054	0.03%
2020/09/04	5	42.19	0	0.00	42.20	5	21,101	0.02%
2020/09/03	1	42.50	0	0.00	42.70	1	21,075	0.00%
2020/09/01	3	42.67	0	0.00	42.75	3	20,813	0.01%
2020/08/26	2	43.90	0	0.00	44.10	2	20,707	0.01%
2020/08/25	1	44.10	0	0.00	44.10	1	20,673	0.00%
2020/08/19	1	44.60	0	0.00	44.35	1	20,547	0.00%
2020/08/18	0	0.00	12	43.98	44.00	-12	20,240	-0.06%
2020/08/14	0.5	43.00	0	0.00	42.85	0.5	19,825	0.00%
2020/08/13	2	41.55	0	0.00	41.20	2	19,407	0.01%
2020/08/12	18	41.08	0	0.00	41.00	18	19,247	0.09%
2020/08/10	1	46.60	2	46.60	46.60	-1	17,645	-0.01%
2020/08/05	0	0.00	4	46.20	46.45	-4	16,833	-0.02%
2020/08/04	0	45.30	0	0.00	45.40	0	16,369	0.00%
2020/08/03	0.2	44.95	0	0.00	44.95	0.2	16,214	0.00%
2020/07/30	0	0.00	73.5	45.17	45.35	-73.5	16,127	-0.46%
2020/07/28	22	44.24	0	0.00	44.50	22	16,213	0.14%
2020/07/27	0	0.00	0.2	44.60	44.60	-0.2	16,216	0.00%
2020/07/22	4	45.60	1	45.55	45.50	3	16,181	0.02%
2020/07/21	0.1	45.40	178	45.75	45.55	-177.9	16,060	-1.11%	大賣/鉅額交易
2020/07/20	13	45.10	1	45.15	45.10	12	15,811	0.08%
2020/07/17	1	44.80	0	0.00	44.80	1	15,774	0.01%
2020/07/16	1	44.50	0	0.00	44.50	1	15,824	0.01%
2020/07/15	1	45.50	0	0.00	45.60	1	15,384	0.01%
2020/07/13	0.2	45.00	0	0.00	45.20	0.2	15,199	0.00%
2020/07/09	0	0.00	6	45.39	45.30	-6	15,268	-0.04%
2020/07/08	1	45.05	3	45.15	45.15	-2	15,002	-0.01%
2020/07/07	0	0.00	13.1	44.36	44.50	-13.1	14,733	-0.09%
2020/07/06	5	44.40	0	0.00	44.40	5	14,649	0.03%
2020/07/02	0	0.00	50	43.39	43.60	-50	14,576	-0.34%
2020/07/01	1	43.10	0	0.00	43.10	1	14,481	0.01%
2020/06/22	0.1	42.90	2	42.95	42.90	-1.9	14,506	-0.01%
2020/06/19	1	42.60	0	0.00	42.55	1	14,595	0.01%
2020/06/18	0	0.00	1	42.65	42.70	-1	14,575	-0.01%
2020/06/17	2.3	42.64	0	0.00	42.85	2.3	14,913	0.02%
2020/06/16	20	42.83	0	0.00	42.85	20	15,214	0.13%
2020/06/15	21	42.60	0	0.00	42.50	21	15,627	0.13%
2020/06/12	11	42.90	11	42.50	42.90	0	15,929	0.00%
2020/06/05	0.2	43.55	0	0.00	43.65	0.2	16,879	0.00%
2020/06/04	0	0.00	10	44.00	43.40	-10	17,038	-0.06%
2020/05/28	1	42.70	0	0.00	42.35	1	16,591	0.01%
2020/05/27	3	42.87	0	0.00	42.85	3	16,655	0.02%
2020/05/26	0	0.00	2	42.85	43.00	-2	16,717	-0.01%
2020/05/22	1	42.65	0	0.00	42.65	1	16,923	0.01%
2020/05/13	9	42.77	0	0.00	42.90	9	16,615	0.05%
2020/05/12	0	0.00	5	43.00	42.95	-5	16,648	-0.03%
2020/05/08	0.3	42.95	0	0.00	43.00	0.3	16,728	0.00%
2020/04/30	0	0.00	3	42.80	43.20	-3	16,928	-0.02%
2020/04/28	4	42.15	0	0.00	42.25	4	17,208	0.02%
2020/04/21	5	41.75	2.3	42.02	41.80	2.7	18,175	0.01%
2020/04/17	0	0.00	9	42.35	42.00	-9	18,450	-0.05%
2020/04/16	0	0.00	1	42.00	41.85	-1	18,435	-0.01%
2020/04/14	1	41.00	0	0.00	41.65	1	18,414	0.01%
2020/04/08	0.1	41.00	0	0.00	41.00	0.1	18,786	0.00%
2020/04/07	6	39.68	5.5	39.98	39.95	0.5	18,599	0.00%
2020/04/06	4	38.98	0	0.00	39.05	4	18,657	0.02%
2020/03/31	5	39.25	1	39.40	39.50	4	18,495	0.02%
2020/03/30	2	38.10	2	39.05	39.15	0	18,316	0.00%
2020/03/27	1	39.15	0	0.00	38.95	1	18,246	0.01%
2020/03/26	1	38.80	0	0.00	38.60	1	18,248	0.01%
2020/03/25	2	39.30	0	0.00	38.80	2	18,249	0.01%
2020/03/24	0.1	38.30	1	37.90	38.25	-0.9	18,117	-0.01%
2020/03/23	3	35.40	68.8	36.75	36.10	-65.8	17,961	-0.37%
2020/03/20	2	36.65	0	0.00	36.95	2	17,655	0.01%
2020/03/19	1	33.50	0	0.00	33.60	1	17,337	0.01%
2020/03/18	1	36.30	0	0.00	36.00	1	17,069	0.01%
2020/03/16	1	39.70	0	0.00	38.85	1	16,138	0.01%
2020/03/13	2	38.75	0	0.00	40.25	2	15,911	0.01%
2020/03/12	1	40.50	0	0.00	40.75	1	15,439	0.01%
2020/03/10	1.1	41.61	0	0.00	41.60	1.1	14,955	0.01%
2020/03/09	1.3	41.90	0	0.00	41.85	1.3	14,818	0.01%
2020/03/05	0.2	43.15	0	0.00	43.30	0.2	14,608	0.00%
2020/03/03	0.1	42.60	1	42.65	42.65	-0.9	14,783	-0.01%
2020/02/27	6	42.13	0	0.00	42.25	6	14,824	0.04%
2020/02/25	3	42.50	0	0.00	42.70	3	14,628	0.02%
2020/02/21	0.2	43.20	1	43.30	43.25	-0.8	14,887	-0.01%
2020/02/19	0	0.00	10	43.21	43.40	-10	15,251	-0.07%
2020/02/10	0	0.00	6	42.50	42.40	-6	15,477	-0.04%
2020/02/07	5	42.20	0	0.00	42.50	5	15,428	0.03%
2020/02/06	0.1	43.00	0	0.00	43.00	0.1	15,478	0.00%
2020/02/04	1	42.05	10.3	42.59	42.40	-9.3	15,460	-0.06%
2020/01/31	5	42.40	0	0.00	42.05	5	15,299	0.03%
2020/01/30	36.1	42.57	0	0.00	41.85	36.1	15,164	0.24%
2020/01/20	1	44.90	5	44.90	44.95	-4	14,282	-0.03%
2020/01/16	0	0.00	7	44.73	44.75	-7	14,575	-0.05%
2020/01/14	0	0.00	1	44.40	44.55	-1	14,537	-0.01%
2020/01/10	1	43.40	0	0.00	43.50	1	15,006	0.01%
2020/01/09	6	43.43	0	0.00	43.45	6	15,008	0.04%
2020/01/08	13	43.40	0	0.00	43.40	13	14,943	0.09%
2020/01/07	7.2	43.30	0.1	43.45	43.60	7.1	14,877	0.05%
2020/01/03	5	44.10	0	0.00	43.95	5	14,911	0.03%
2020/01/02	5.1	44.00	5	44.00	44.10	0.1	14,838	0.00%
2019/12/31	0.3	43.55	0	0.00	43.70	0.3	14,647	0.00%
2019/12/25	0	0.00	20	43.00	43.10	-20	14,801	-0.14%
2019/12/23	2.1	43.14	0	0.00	43.25	2.1	14,952	0.01%
2019/12/18	0	0.00	30	42.85	43.00	-30	15,064	-0.20%
2019/12/17	4	42.80	0	0.00	42.95	4	15,039	0.03%
2019/12/16	4	42.74	0	0.00	42.80	4	14,936	0.03%
2019/12/13	0	0.00	1	42.50	42.55	-1	14,945	-0.01%
2019/12/11	5	42.10	0	0.00	42.15	5	14,985	0.03%
2019/12/10	3	42.00	0	0.00	42.10	3	15,068	0.02%
2019/12/06	0.5	41.75	0	0.00	41.75	0.5	15,175	0.00%
2019/12/04	5	41.55	0	0.00	41.75	5	15,645	0.03%
2019/12/03	0.1	41.85	0	0.00	41.85	0.1	15,733	0.00%
2019/11/29	5	41.50	0	0.00	41.40	5	15,719	0.03%
2019/11/26	1	41.80	0	0.00	41.80	1	15,863	0.01%
2019/11/25	0	0.00	5	41.85	41.95	-5	15,528	-0.03%
2019/11/22	10	42.00	7	42.00	42.10	3	15,556	0.02%
2019/11/21	1.1	42.21	0	0.00	42.35	1.1	15,639	0.01%
2019/11/20	2	42.40	10	42.60	42.65	-8	15,535	-0.05%
2019/11/19	0	0.00	1	42.00	42.10	-1	15,188	-0.01%
2019/11/18	1	42.00	4	42.03	42.10	-3	15,006	-0.02%
2019/11/07	0	0.00	1	40.80	40.95	-1	15,890	-0.01%
2019/11/05	2	40.98	0	0.00	40.90	2	16,203	0.01%
2019/11/04	0.1	40.95	0	0.00	40.95	0.1	16,285	0.00%
2019/10/25	0	0.00	2	41.25	40.85	-2	16,652	-0.01%
2019/10/24	0	0.00	4	41.00	41.00	-4	16,478	-0.02%
2019/10/22	1	41.10	1	41.20	41.40	0	16,532	0.00%
2019/10/21	3.2	41.36	1	41.25	41.50	2.2	16,453	0.01%
2019/10/18	1	40.20	0	0.00	40.95	1	16,356	0.01%
2019/10/14	0.2	39.90	0	0.00	39.95	0.2	16,255	0.00%
2019/10/04	1.3	38.90	0	0.00	38.90	1.3	17,320	0.01%
2019/10/02	1	39.20	10	39.30	39.25	-9	17,315	-0.05%
2019/10/01	0.2	39.75	0	0.00	39.65	0.2	17,356	0.00%
2019/09/26	0.1	39.90	0	0.00	39.90	0.1	17,415	0.00%
2019/09/25	7	39.66	0	0.00	39.60	7	17,535	0.04%
2019/09/24	2.1	39.80	0	0.00	39.80	2.1	17,583	0.01%
2019/09/23	4	40.20	0	0.00	39.75	4	17,507	0.02%
2019/09/18	4	39.90	0	0.00	39.80	4	17,574	0.02%
2019/09/17	0.7	40.00	2	39.60	39.50	-1.4	17,619	-0.01%
2019/09/09	5	39.86	0	0.00	40.00	5	18,140	0.03%
2019/09/06	1	39.90	0	0.00	39.85	1	18,038	0.01%
2019/09/05	1	38.90	0	0.00	39.00	1	17,798	0.01%
2019/09/04	1.2	38.52	0	0.00	38.45	1.2	17,818	0.01%
2019/09/03	10	38.43	0	0.00	38.35	10	17,972	0.06%
2019/08/30	0.3	38.50	0.1	38.50	38.45	0.2	18,113	0.00%
2019/08/28	2	37.55	4	37.63	37.70	-2	18,261	-0.01%
2019/08/27	10	37.55	0	0.00	37.65	10	18,435	0.05%
2019/08/26	2	37.53	0	0.00	37.70	2	18,481	0.01%
2019/08/23	3	38.00	0	0.00	38.20	3	18,473	0.02%
2019/08/16	0	0.00	2	37.90	37.95	-2	18,796	-0.01%
2019/08/15	1	37.80	0	0.00	38.00	1	18,773	0.01%
2019/08/14	8	37.97	0	0.00	38.30	8	18,819	0.04%
2019/08/13	1	37.10	0	0.00	37.25	1	18,656	0.01%
2019/08/12	0	0.00	2	44.00	43.95	-2	18,080	-0.01%
2019/08/08	5	44.00	0	0.00	43.90	5	17,741	0.03%
2019/08/06	1	43.20	0	0.00	43.30	1	17,750	0.01%
2019/08/05	15	43.75	0	0.00	43.55	15	17,728	0.08%
2019/08/02	2.3	43.54	5	43.90	43.55	-2.7	17,716	-0.02%
2019/08/01	1	44.00	0	0.00	44.05	1	17,596	0.01%
2019/07/31	5	44.90	0	0.00	44.70	5	17,513	0.03%
2019/07/29	7	45.04	0	0.00	44.85	7	17,948	0.04%
2019/07/26	1	44.45	0	0.00	44.65	1	18,163	0.01%
2019/07/24	50	44.95	0	0.00	44.80	50	18,091	0.28%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	0	0.00	1	44.65	44.60	-1	17,921	-0.01%
2019/07/12	0	0.00	10	44.70	44.35	-10	18,091	-0.06%
2019/07/11	2	44.98	0	0.00	44.80	2	18,028	0.01%
2019/07/10	1	46.00	3	45.90	45.85	-2	17,637	-0.01%
2019/07/05	0.2	46.15	0	0.00	46.15	0.2	17,949	0.00%
2019/07/04	8	45.94	0	0.00	45.90	8	18,032	0.04%
2019/07/03	1	46.05	11	46.25	46.25	-10	18,223	-0.05%
2019/07/02	0	0.00	8	46.50	46.35	-8	18,452	-0.04%
2019/07/01	0.1	46.15	0	0.00	46.15	0.1	18,483	0.00%
2019/06/28	1	45.80	0	0.00	46.05	1	18,562	0.01%
2019/06/26	2	45.55	2	45.55	45.55	0	18,891	0.00%
2019/06/24	12.1	45.50	0	0.00	45.60	12.1	19,560	0.06%
2019/06/19	0	0.00	2.2	45.55	45.30	-2.2	20,682	-0.01%
2019/06/17	16	44.45	4	44.20	44.70	12	20,457	0.06%
2019/06/10	0.1	43.70	0	0.00	43.85	0.1	20,740	0.00%
2019/06/06	1	42.85	0	0.00	43.15	1	20,602	0.00%
2019/06/05	11	43.20	0	0.00	43.00	11	20,525	0.05%
2019/06/03	0.5	43.40	2	43.30	43.40	-1.5	20,223	-0.01%
2019/05/30	0	0.00	1	42.60	42.80	-1	19,910	-0.01%
2019/05/29	5	42.10	0	0.00	42.50	5	19,853	0.03%
2019/05/28	1	42.45	0	0.00	42.30	1	19,894	0.01%
2019/05/24	0	0.00	2	42.55	42.35	-2	19,902	-0.01%
2019/05/21	0.1	42.85	0	0.00	42.85	0.1	20,460	0.00%
2019/05/17	4	42.00	0	42.30	42.25	4	20,401	0.02%
2019/05/10	0	0.00	5	42.75	42.50	-5	19,903	-0.03%
2019/05/09	1	42.60	0	0.00	42.50	1	19,795	0.01%
2019/05/08	3	43.00	2	43.05	43.00	1	19,622	0.01%
2019/05/07	0.1	42.90	0	0.00	42.90	0.1	19,430	0.00%
2019/05/06	2	42.35	0	0.00	42.30	2	19,257	0.01%
2019/05/03	11	42.89	0	0.00	42.85	11	18,942	0.06%
2019/04/26	0	0.00	1	41.70	41.75	-1	18,369	-0.01%
2019/04/25	0	0.00	10	41.50	41.80	-10	18,375	-0.05%
2019/04/22	10	41.00	0	0.00	41.00	10	18,243	0.05%
2019/04/16	1	42.25	0	0.00	42.30	1	17,377	0.01%
2019/04/15	1	42.30	0	0.00	42.50	1	17,356	0.01%
2019/04/11	2	41.95	0	0.00	42.05	2	17,030	0.01%
2019/04/09	8	42.06	0	0.00	42.15	8	16,545	0.05%
2019/04/08	25	42.06	1	42.20	42.30	24	16,200	0.15%
2019/04/03	1	41.55	0	0.00	41.70	1	15,817	0.01%
2019/04/02	0	0.00	1	41.50	41.40	-1	15,641	-0.01%
2019/04/01	113	41.55	3	41.35	41.35	110	15,380	0.72%	大買/鉅額交易
2019/03/28	53	40.90	0	0.00	41.00	53	14,770	0.36%
2019/03/27	2	40.75	0	0.00	40.55	2	14,397	0.01%
2019/03/26	0	0.00	2	40.50	40.45	-2	14,149	-0.01%
2019/03/25	2	39.93	1	40.00	40.50	1	13,906	0.01%
2019/03/22	0	0.00	50	38.65	38.70	-50	12,921	-0.39%
2019/03/18	34	37.69	0	0.00	37.80	34	12,718	0.27%
2019/03/08	0	0.00	2	37.95	38.00	-2	12,634	-0.02%
2019/03/07	21	38.08	0	0.00	38.00	21	12,816	0.16%
2019/03/05	1	38.10	0	0.00	38.00	1	13,299	0.01%
2019/02/20	0	37.80	0	0.00	37.85	0	14,013	0.00%
2019/02/18	1	37.10	0	0.00	36.90	1	13,696	0.01%
2019/01/30	0	0.00	1	37.45	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	1	36.80	37.10	-1	13,530	-0.01%
2019/01/23	0	0.00	3	36.43	36.45	-3	13,992	-0.02%
2019/01/14	1	35.80	0	0.00	35.60	1	15,440	0.01%
2019/01/10	2	36.60	0	0.00	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	1	35.55	0	0.00	35.55	1	15,314	0.01%
2019/01/03	0	0.00	2	35.20	35.15	-2	15,897	-0.01%
2019/01/02	1	35.50	0	0.00	35.50	1	15,978	0.01%
2018/12/28	0	0.00	1.7	35.60	35.60	-1.7	16,040	-0.01%
2018/12/27	1	35.40	0	0.00	35.40	1	16,117	0.01%
2018/12/26	0.1	35.40	0	0.00	35.40	0.1	16,203	0.00%
2018/12/25	0	0.00	1	35.55	35.85	-1	16,296	-0.01%
2018/12/21	2	35.40	0	0.00	35.40	2	16,971	0.01%
2018/12/19	0	0.00	1	35.95	36.00	-1	16,914	-0.01%
2018/12/18	3	35.78	1	35.80	35.65	2	16,943	0.01%
2018/12/17	1	36.00	3	36.15	36.00	-2	17,319	-0.01%
2018/12/14	1	35.60	1	35.25	35.75	0	17,273	0.00%
2018/12/13	1	35.00	0	0.00	35.50	1	17,362	0.01%
2018/12/10	0	0.00	5	34.78	34.75	-5	17,308	-0.03%
2018/12/07	5	35.20	6	34.93	35.05	-1	17,487	-0.01%
2018/12/06	5	34.85	3	34.60	34.65	2	17,576	0.01%
2018/12/05	1	35.00	9	34.40	34.85	-8	17,823	-0.04%
2018/12/04	1	35.30	0	0.00	35.05	1	18,345	0.01%
2018/12/03	0	0.00	3	35.20	35.85	-3	18,146	-0.02%
2018/11/29	0	0.00	2	34.15	34.05	-2	17,779	-0.01%
2018/11/28	0	0.00	1	34.00	34.05	-1	17,765	-0.01%
2018/11/27	8	33.23	0	0.00	33.50	8	17,583	0.05%
2018/11/26	0	0.00	1	35.25	35.35	-1	16,748	-0.01%
2018/11/23	0	0.00	2	34.65	34.70	-2	17,213	-0.01%
2018/11/22	2	35.15	2	35.30	34.85	0	17,290	0.00%
2018/11/20	1	36.45	0	0.00	36.65	1	17,025	0.01%
2018/11/15	1	36.15	0	0.00	36.15	1	17,325	0.01%
2018/11/14	1	36.20	0	0.00	36.35	1	17,409	0.01%
2018/11/13	1	36.40	0	0.00	36.40	1	17,458	0.01%
2018/11/12	1	35.10	1	35.45	35.60	0	17,488	0.00%
2018/11/01	0	0.00	1	35.75	35.65	-1	20,426	0.00%
2018/10/29	10	33.80	0	0.00	33.90	10	20,980	0.05%
2018/10/26	1	33.00	0	0.00	33.50	1	21,504	0.00%
2018/10/24	1	33.90	0	0.00	34.15	1	23,157	0.00%
2018/10/23	1	37.00	0	0.00	36.00	1	22,836	0.00%
2018/10/17	1	38.25	0	0.00	38.25	1	25,131	0.00%
2018/10/16	3	38.10	0	0.00	38.20	3	25,323	0.01%
2018/10/05	0	0.00	2	39.75	39.70	-2	25,579	-0.01%
2018/10/01	2	41.05	0	0.00	41.05	2	26,235	0.01%
2018/09/25	1	41.10	1	40.50	40.20	0	26,920	0.00%
2018/09/19	0	0.00	5	40.45	40.15	-5	26,972	-0.02%
2018/09/17	1	39.50	0	0.00	39.30	1	27,184	0.00%
2018/09/13	6	39.23	0	0.00	39.10	6	27,301	0.02%
2018/09/11	1	38.00	0	0.00	38.00	1	27,244	0.00%
2018/08/28	0	0.00	10	43.30	43.30	-10	25,698	-0.04%
2018/08/14	0	0.00	4	42.70	43.30	-4	25,975	-0.02%
2018/08/13	3	42.50	0	0.00	42.15	3	25,677	0.01%
2018/08/10	1	41.30	0	0.00	41.50	1	24,798	0.00%
2018/08/03	1	40.45	0	0.00	40.45	1	24,795	0.00%
2018/08/02	1	40.60	1	40.55	40.60	0	24,490	0.00%
2018/08/01	1	40.20	0	0.00	41.05	1	23,866	0.00%
2018/06/14	0	0.00	4	45.05	44.90	-4	13,688	-0.03%
2018/06/13	0	0.00	1	45.55	45.45	-1	13,540	-0.01%
2018/06/07	0	0.00	0	44.75	44.75	0	13,245	0.00%
2018/05/31	0	0.00	1	43.75	43.60	-1	12,403	-0.01%
2018/05/30	1	43.90	0	0.00	43.75	1	12,061	0.01%
2018/05/25	3	44.25	0	0.00	43.90	3	11,405	0.03%
2018/05/23	10	44.00	0	0.00	44.10	10	10,986	0.09%
2018/05/17	1	46.35	0	0.00	45.65	1	10,246	0.01%
2018/05/16	6	45.20	6	45.98	45.90	0	9,922	0.00%
2018/05/15	0	0.00	3	43.58	43.50	-3	9,122	-0.03%
2018/05/14	0	0.00	9	42.46	43.15	-9	9,082	-0.10%
2018/05/11	0	0.00	15	41.00	41.25	-15	8,797	-0.17%
2018/05/10	0	0.00	1	41.25	41.10	-1	8,681	-0.01%
2018/05/08	15	40.20	10	40.80	40.80	5	8,411	0.06%
2018/05/02	0	0.00	18	40.95	40.85	-18	7,860	-0.23%
2018/04/26	0	0.00	1	40.60	40.50	-1	7,705	-0.01%
2018/04/24	18	40.70	1	40.30	40.85	17	7,530	0.23%
2018/03/23	5	36.80	0	0.00	37.00	5	10,302	0.05%
2018/03/16	2	37.18	3	37.20	37.60	-1	10,402	-0.01%
2018/03/14	0	0.00	0	37.40	37.50	0	10,242	0.00%
2018/01/23	0	0.00	1	37.65	37.30	-1	10,370	-0.01%
2018/01/18	5	38.21	0	0.00	37.85	5	10,032	0.05%
2018/01/17	3	38.32	12	38.40	38.50	-9	9,868	-0.09%
2018/01/16	1	37.95	1.1	38.08	38.10	-0.1	9,731	0.00%
2018/01/11	0	0.00	1	37.60	37.50	-1	9,356	-0.01%
2018/01/08	10	38.05	0	0.00	38.20	10	8,456	0.12%
2018/01/05	1	37.30	5	37.30	37.30	-4	8,145	-0.05%
2018/01/02	5	36.35	0	0.00	36.55	5	7,250	0.07%