台泥 (1101)-永豐金-中和券商分點個股進出

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
33.90
漲跌
▲0.30
漲幅
+0.89%
成交量
23,108張
產業
上市水泥類股▼0.38%
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－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/17	39	33.89	27.1	33.86	33.90	11.9	17,916	0.07%
2024/05/16	11	33.53	12.7	33.54	33.60	-1.7	17,836	-0.01%
2024/05/15	8.1	33.40	0	0.00	33.30	8.1	17,783	0.05%
2024/05/14	10	33.33	22	33.28	33.35	-12	17,869	-0.07%
2024/05/13	8	33.71	12.1	33.70	33.70	-4.1	17,684	-0.02%
2024/05/10	97.5	32.96	17.9	33.07	33.30	79.7	17,314	0.46%
2024/05/09	45	32.87	28	32.99	32.65	17	17,094	0.10%
2024/05/08	1	33.00	16.2	32.99	33.10	-15.2	17,111	-0.09%
2024/05/07	6	33.03	0.1	33.10	33.20	5.9	17,141	0.03%
2024/05/06	44	32.94	25.9	32.96	33.00	18.1	16,992	0.11%
2024/05/03	91	32.55	4.1	32.56	32.40	86.9	16,551	0.53%
2024/05/02	1	32.30	0	0.00	32.30	1	16,359	0.01%
2024/04/30	1.3	32.21	0	0.00	32.05	1.3	16,171	0.01%
2024/04/29	3	32.32	3.6	32.23	32.35	-0.6	16,038	0.00%
2024/04/26	206.1	31.85	0	0.00	31.80	206.1	15,880	1.30%	大買/鉅額交易
2024/04/25	10.2	31.93	1	31.85	32.00	9.2	15,849	0.06%
2024/04/24	1.7	32.27	2	32.35	32.15	-0.3	15,799	0.00%
2024/04/23	15.1	32.35	0.5	32.45	32.35	14.6	16,021	0.09%
2024/04/19	302	32.15	0	0.00	32.00	302	15,756	1.92%	大買/鉅額交易
2024/04/18	5	32.57	1	32.90	32.70	4	15,379	0.03%
2024/04/17	8	32.63	1.4	32.60	32.65	6.6	15,172	0.04%
2024/04/16	6.2	32.75	6	33.08	32.45	0.2	15,008	0.00%
2024/04/15	1.6	32.56	14	32.76	32.35	-12.4	14,402	-0.09%
2024/04/12	5.1	31.99	2	32.00	32.20	3.1	14,063	0.02%
2024/04/11	0	0.00	10	32.45	32.40	-10	13,848	-0.07%
2024/04/10	7	32.85	2	32.80	32.70	5	13,783	0.04%
2024/04/09	5	32.32	2	32.25	32.45	3	13,609	0.02%
2024/04/08	12	32.34	3.4	32.41	32.30	8.7	13,545	0.06%
2024/04/03	43.4	32.30	1	32.80	32.00	42.4	13,436	0.32%
2024/04/02	0	0.00	4	31.98	31.95	-4	13,046	-0.03%
2024/04/01	0	0.00	11.3	32.12	32.15	-11.3	13,124	-0.09%
2024/03/29	0.2	31.89	23.1	31.81	32.15	-22.9	13,089	-0.18%
2024/03/28	2	31.73	1	31.80	31.70	1	12,963	0.01%
2024/03/27	1.2	31.69	0.5	31.55	31.70	0.7	12,844	0.01%
2024/03/26	0	0.00	10	31.50	31.55	-10	12,765	-0.08%
2024/03/25	0	31.20	0	0.00	31.10	0	12,723	0.00%
2024/03/22	3	31.23	1	31.10	31.15	2	12,702	0.02%
2024/03/21	3	31.48	1	31.69	31.50	2	12,514	0.02%
2024/03/20	16.9	30.93	10.1	31.10	30.90	6.8	12,516	0.05%
2024/03/19	4.6	31.51	4	31.45	31.40	0.6	12,198	0.01%
2024/03/18	3	31.67	0	0.00	31.70	3	11,945	0.03%
2024/03/15	4	32.00	5	32.00	31.95	-1	11,833	-0.01%
2024/03/14	0.1	31.80	2	31.70	32.00	-1.9	11,512	-0.02%
2024/03/13	2	31.75	1	31.70	31.70	1	11,518	0.01%
2024/03/11	1.1	31.71	0	0.00	31.80	1.1	11,415	0.01%
2024/03/08	5	31.95	0	0.00	31.85	5	11,531	0.04%
2024/03/07	21	31.95	2	31.85	32.00	19	11,664	0.16%
2024/03/06	0.2	31.98	0	0.00	32.00	0.2	12,022	0.00%
2024/03/05	5	32.05	0	0.00	32.00	5	13,502	0.04%
2024/03/04	1	32.05	0	0.00	32.05	1	13,771	0.01%
2024/03/01	1	32.00	4.2	32.05	32.05	-3.2	14,657	-0.02%
2024/02/29	5.3	32.15	0.1	32.10	32.10	5.2	14,759	0.04%
2024/02/27	4	31.94	0	0.00	31.85	4	14,610	0.03%
2024/02/26	2	32.20	1	32.15	32.15	1	14,608	0.01%
2024/02/23	0.3	32.50	0.9	32.40	32.40	-0.6	14,694	0.00%
2024/02/22	1.2	32.45	0	0.00	32.55	1.2	15,103	0.01%
2024/02/20	0	0.00	6	32.60	32.65	-6	15,222	-0.04%
2024/02/19	0.1	32.35	5	32.45	32.80	-4.9	15,433	-0.03%
2024/02/16	12.4	31.85	3	31.80	31.90	9.4	15,704	0.06%
2024/02/15	3.1	31.87	6	31.82	32.00	-2.9	15,670	-0.02%
2024/02/05	1	31.90	1	32.05	32.15	0	15,497	0.00%
2024/02/02	6.2	32.29	0	32.35	32.25	6.2	15,452	0.04%
2024/01/31	1.2	31.83	0	0.00	31.90	1.2	15,628	0.01%
2024/01/30	1.3	32.17	0.6	32.23	32.00	0.7	15,538	0.00%
2024/01/29	1.1	32.41	5	32.50	32.35	-4	15,511	-0.03%
2024/01/26	1	32.60	26	32.72	32.60	-25	15,632	-0.16%
2024/01/25	1	32.60	0	0.00	32.70	1	15,730	0.01%
2024/01/23	0	0.00	2	32.58	32.70	-2	16,153	-0.01%
2024/01/22	6.1	32.40	1.1	32.46	32.30	5	16,296	0.03%
2024/01/19	12	31.88	0	0.00	32.40	12	16,355	0.07%
2024/01/18	2.3	32.15	0	0.00	32.05	2.3	16,380	0.01%
2024/01/17	19.2	32.26	0	0.00	32.20	19.2	16,459	0.12%
2024/01/16	9.2	33.00	8	32.95	32.90	1.2	16,356	0.01%
2024/01/15	6.1	33.68	0.2	33.75	33.65	5.9	16,277	0.04%
2024/01/12	1	33.65	1	33.80	33.75	0	16,716	0.00%
2024/01/11	2.2	33.68	6	33.75	33.70	-3.8	17,605	-0.02%
2024/01/10	0.1	33.90	15	33.78	33.70	-14.9	18,877	-0.08%
2024/01/09	4	34.30	1.7	34.23	34.05	2.3	19,006	0.01%
2024/01/08	2	34.30	0	0.00	34.25	2	19,126	0.01%
2024/01/05	2	34.25	1	34.30	34.35	1	19,349	0.01%
2024/01/04	0.2	34.25	1	34.20	34.20	-0.8	19,609	0.00%
2024/01/03	1.1	34.30	0	0.00	34.20	1.1	19,771	0.01%
2024/01/02	0	34.80	10	34.75	34.70	-10	19,818	-0.05%
2023/12/28	10.3	34.82	1	34.85	34.90	9.3	20,185	0.05%
2023/12/27	0	0.00	2	34.70	34.90	-2	20,197	-0.01%
2023/12/26	1	34.60	19	34.60	34.65	-18	20,237	-0.09%
2023/12/25	2	34.53	4	34.55	34.50	-2	20,449	-0.01%
2023/12/22	7	34.30	0	0.00	34.30	7	20,578	0.03%
2023/12/21	7	34.23	0	0.00	34.25	7	20,790	0.03%
2023/12/20	9	34.32	0	0.00	34.50	9	21,158	0.04%
2023/12/19	2.3	34.32	15	34.25	34.35	-12.7	21,394	-0.06%
2023/12/18	3.1	34.50	2	34.60	34.55	1.1	21,730	0.01%
2023/12/15	12	34.44	0	0.00	34.30	12	21,955	0.05%
2023/12/14	9	34.39	1	34.55	34.40	8	21,772	0.04%
2023/12/13	0	0.00	21	34.15	34.05	-21	21,743	-0.10%
2023/12/12	23	34.22	22	34.26	34.15	1	21,824	0.00%
2023/12/11	0.1	34.50	23	34.46	34.40	-22.9	21,878	-0.10%
2023/12/07	4	34.51	25	34.50	34.50	-21	22,107	-0.09%
2023/12/06	11	34.76	2	34.70	34.60	9	22,145	0.04%
2023/12/05	0	0.00	4	34.70	34.90	-4	22,206	-0.02%
2023/12/04	11	34.23	1	34.35	34.05	10	22,066	0.05%
2023/12/01	10.2	34.58	0	0.00	34.40	10.2	22,225	0.05%
2023/11/30	11.2	35.16	11.2	35.12	34.95	0	21,892	0.00%
2023/11/29	3.5	34.47	0	0.00	34.25	3.5	20,364	0.02%
2023/11/28	21	34.83	13.1	35.14	34.50	7.9	20,138	0.04%
2023/11/27	6	34.20	16	34.18	33.95	-10	19,597	-0.05%
2023/11/24	37	34.04	0	0.00	33.75	37	19,408	0.19%
2023/11/22	1.3	33.96	0	0.00	33.85	1.3	19,049	0.01%
2023/11/21	128	34.19	13.3	34.12	34.20	114.7	18,952	0.61%	大買/鉅額交易
2023/11/20	2	33.60	1	33.55	33.60	1	18,544	0.01%
2023/11/17	1	33.30	2	33.30	33.20	-1	18,469	-0.01%
2023/11/16	11	33.19	0.3	33.30	33.05	10.7	18,400	0.06%
2023/11/15	15	32.95	2	33.00	33.15	13	18,225	0.07%
2023/11/14	11	32.60	0	0.00	32.50	11	18,089	0.06%
2023/11/13	12	32.85	2	32.75	32.80	10	18,187	0.05%
2023/11/10	10.4	32.85	0	0.00	32.85	10.4	18,374	0.06%
2023/11/08	0	0.00	1.1	32.78	32.90	-1.1	18,405	-0.01%
2023/11/07	0.2	32.63	0	0.00	32.55	0.2	18,432	0.00%
2023/11/06	0.1	32.90	2	32.85	32.80	-1.9	18,394	-0.01%
2023/11/03	300	32.85	2	32.88	32.90	298	18,290	1.63%	大買/鉅額交易
2023/11/02	0	0.00	1	32.50	32.35	-1	18,196	-0.01%
2023/11/01	0.1	32.35	5	32.20	32.10	-4.9	18,166	-0.03%
2023/10/31	1.1	32.31	2	32.25	32.25	-0.9	18,158	0.00%
2023/10/27	3	31.78	1	31.90	31.85	2	17,917	0.01%
2023/10/26	1	31.45	0	0.00	31.45	1	17,975	0.01%
2023/10/25	3.3	31.67	0.9	31.80	31.55	2.4	17,848	0.01%
2023/10/24	10.2	31.53	0.2	31.80	31.50	10	17,706	0.06%
2023/10/23	5	31.65	0	0.00	31.65	5	17,530	0.03%
2023/10/20	19	31.51	0	0.00	31.75	19	17,702	0.11%
2023/10/19	25.1	31.81	0	0.00	31.90	25.1	17,409	0.14%
2023/10/18	21.2	32.54	1	32.50	32.45	20.2	16,813	0.12%
2023/10/17	3.1	33.35	0	0.00	33.45	3.1	15,659	0.02%
2023/10/16	1.3	33.65	0	33.78	33.60	1.3	15,645	0.01%
2023/10/13	2	33.98	3.1	33.90	33.80	-1.1	15,722	-0.01%
2023/10/12	0	33.30	4	33.66	33.70	-4	15,681	-0.03%
2023/10/06	2	32.90	0	0.00	32.80	2	15,540	0.01%
2023/10/05	2.4	32.76	5	32.90	32.75	-2.6	15,507	-0.02%
2023/10/04	1.3	32.92	1	32.90	32.90	0.3	15,539	0.00%
2023/10/03	2	33.10	0	0.00	33.20	2	15,625	0.01%
2023/10/02	2	33.15	0	0.00	33.10	2	15,776	0.01%
2023/09/28	0	0.00	0.1	33.25	33.25	-0.1	16,020	0.00%
2023/09/27	1.3	33.01	0	0.00	33.05	1.3	15,999	0.01%
2023/09/26	7	33.13	3	33.15	33.00	4	15,938	0.03%
2023/09/25	15.5	33.08	0	0.00	33.10	15.5	15,777	0.10%
2023/09/22	3.1	33.50	3	33.35	33.50	0.1	15,474	0.00%
2023/09/21	3.2	33.94	0	0.00	33.80	3.2	15,253	0.02%
2023/09/20	1.6	34.49	0	0.00	34.35	1.6	15,082	0.01%
2023/09/19	0.4	34.94	10	34.80	34.80	-9.6	14,902	-0.06%
2023/09/18	1	35.10	1	35.10	35.10	0	14,938	0.00%
2023/09/15	2	35.28	0	0.00	35.10	2	15,030	0.01%
2023/09/14	6	35.35	0	35.43	35.50	6	14,962	0.04%
2023/09/13	13.1	35.09	0	0.00	35.30	13.1	14,972	0.09%
2023/09/12	0	0.00	2	34.55	34.60	-2	15,254	-0.01%
2023/09/11	0.2	34.12	2	34.10	34.20	-1.8	15,266	-0.01%
2023/09/08	4.2	34.20	0.1	34.15	34.10	4	15,301	0.03%
2023/09/07	0.2	34.34	0	0.00	34.35	0.2	15,280	0.00%
2023/09/06	14.4	34.63	0	0.00	34.40	14.4	15,287	0.09%
2023/09/05	4.3	35.03	0	0.00	35.00	4.3	14,939	0.03%
2023/09/04	7	35.07	0	0.00	35.20	7	14,925	0.05%
2023/09/01	6	35.27	1	35.20	35.25	5	14,877	0.03%
2023/08/31	5.3	35.01	0	0.00	34.95	5.3	14,843	0.04%
2023/08/30	2.5	35.36	0	0.00	35.30	2.5	14,684	0.02%
2023/08/29	0.1	35.25	19	35.20	35.40	-18.9	15,130	-0.13%
2023/08/28	1.1	35.11	0	0.00	35.20	1.1	15,344	0.01%
2023/08/25	11.1	35.10	1	35.10	35.10	10.1	16,124	0.06%
2023/08/24	0.1	35.30	0	0.00	35.30	0.1	16,441	0.00%
2023/08/22	0	0.00	30	35.45	35.40	-30	16,947	-0.18%
2023/08/21	1.1	35.41	0	0.00	35.40	1.1	17,344	0.01%
2023/08/18	14.1	35.33	10	35.40	35.15	4.1	17,523	0.02%
2023/08/17	8.1	35.60	19	35.58	35.65	-10.9	17,458	-0.06%
2023/08/16	6.1	36.24	4	36.04	36.05	2.1	17,488	0.01%
2023/08/15	1	36.60	3.5	36.85	36.70	-2.5	17,473	-0.01%
2023/08/14	2	37.20	4	36.88	36.85	-2	17,582	-0.01%
2023/08/11	1	37.45	2.4	37.38	37.40	-1.4	17,637	-0.01%
2023/08/10	2.1	36.85	39	36.85	36.85	-37	17,644	-0.21%
2023/08/09	1	37.20	7	37.15	37.15	-6	17,972	-0.03%
2023/08/08	1.1	37.40	0	0.00	37.10	1.1	18,250	0.01%
2023/08/07	1	37.50	19.1	37.53	37.65	-18.1	18,384	-0.10%
2023/08/02	17.1	37.29	1	37.65	37.20	16.1	18,846	0.09%
2023/08/01	0	37.60	1	37.60	37.55	-1	19,015	-0.01%
2023/07/31	3	37.48	1.1	37.36	37.30	1.9	19,125	0.01%
2023/07/28	0	37.35	0	0.00	37.35	0	19,175	0.00%
2023/07/27	0	0.00	7.1	37.49	37.35	-7.1	19,620	-0.04%
2023/07/26	0.1	37.39	3.8	37.27	37.25	-3.7	20,584	-0.02%
2023/07/25	7	37.41	40.2	37.29	37.40	-33.2	20,798	-0.16%
2023/07/24	15.1	36.72	6	36.69	36.50	9.1	20,874	0.04%
2023/07/21	2.6	36.19	15	36.50	36.10	-12.4	21,180	-0.06%
2023/07/20	0.2	36.64	1	36.60	36.55	-0.8	21,667	0.00%
2023/07/19	13.6	36.78	0	0.00	36.60	13.6	22,718	0.06%
2023/07/18	7.4	36.68	1	36.75	37.10	6.4	23,504	0.03%
2023/07/17	19	36.75	0	0.00	36.75	19	23,411	0.08%
2023/07/14	0.1	37.05	2	37.03	37.00	-1.9	23,348	-0.01%
2023/07/13	7	36.80	0	0.00	36.80	7	23,366	0.03%
2023/07/12	1	36.55	0	0.00	36.60	1	23,564	0.00%
2023/07/11	1	36.75	6	36.92	36.55	-5	23,517	-0.02%
2023/07/10	9.4	36.99	0	0.00	36.85	9.4	23,394	0.04%
2023/07/07	18.1	37.04	0	37.15	37.30	18.1	23,264	0.08%
2023/07/06	20.8	37.33	0	0.00	37.25	20.8	23,393	0.09%
2023/07/05	6.2	37.99	1.3	38.11	37.80	4.9	23,091	0.02%
2023/07/04	6.1	38.13	1	38.25	38.05	5.1	22,913	0.02%
2023/07/03	5	38.17	0.6	38.26	38.25	4.4	22,864	0.02%
2023/06/30	5.1	38.10	0	0.00	38.05	5.1	22,907	0.02%
2023/06/29	1	38.10	0	0.00	38.05	1	22,932	0.00%
2023/06/28	5.1	38.07	0	0.00	38.05	5.1	22,980	0.02%
2023/06/27	0.1	38.55	0	38.73	38.45	0	23,114	0.00%
2023/06/21	0	0.00	1	38.45	38.70	-1	23,378	0.00%
2023/06/20	0	0.00	4	38.56	38.55	-4	23,375	-0.02%
2023/06/19	0	0.00	2	38.75	38.70	-2	23,493	-0.01%
2023/06/16	3	38.77	9	38.83	38.70	-6	23,472	-0.03%
2023/06/15	1	38.30	1	38.30	38.35	0	23,007	0.00%
2023/06/14	8	38.19	0	0.00	38.35	8	23,330	0.03%
2023/06/13	4.1	38.25	45	38.25	38.25	-40.9	23,466	-0.17%
2023/06/09	2	38.30	0.3	38.50	38.45	1.7	23,511	0.01%
2023/06/08	11.1	38.57	1	38.65	38.50	10.1	23,676	0.04%
2023/06/07	1.1	38.80	3	38.83	38.80	-1.9	23,851	-0.01%
2023/06/06	0.4	38.80	0.2	38.80	38.80	0.2	24,048	0.00%
2023/06/05	0.3	38.81	4.3	38.96	38.85	-4	24,210	-0.02%
2023/06/02	4	38.20	12.4	38.59	38.55	-8.4	24,023	-0.03%
2023/06/01	2	37.85	1	37.90	37.75	1	23,598	0.00%
2023/05/31	4	38.00	1	37.90	37.90	3	23,504	0.01%
2023/05/30	3	38.03	25	38.05	38.30	-22	22,887	-0.10%
2023/05/29	7	37.84	1	38.00	38.15	6	23,178	0.03%
2023/05/25	5	37.68	1	38.05	38.05	4	24,133	0.02%
2023/05/24	4	37.65	1	37.55	37.85	3	23,953	0.01%
2023/05/23	21	38.00	0	0.00	37.90	21	23,751	0.09%
2023/05/22	1	38.00	1	38.20	38.25	0	23,649	0.00%
2023/05/19	7	37.79	0	0.00	37.85	7	23,556	0.03%
2023/05/18	5.1	37.80	3.1	37.85	37.85	2	23,437	0.01%
2023/05/17	1	37.95	0	0.00	37.90	1	23,453	0.00%
2023/05/16	0.2	37.85	0	0.00	37.75	0.2	23,506	0.00%
2023/05/15	35.4	37.37	30	37.29	37.35	5.4	23,506	0.02%
2023/05/12	27.2	38.12	5	38.10	37.80	22.2	23,276	0.10%
2023/05/11	27.2	38.12	5	38.10	38.20	22.2	23,037	0.10%
2023/05/10	0.1	38.75	1	38.55	38.85	-0.9	22,849	0.00%
2023/05/09	9.6	38.80	1	39.65	38.65	8.6	22,795	0.04%
2023/05/08	7	39.50	20	39.61	39.60	-13	22,479	-0.06%
2023/05/05	2.4	39.23	3.7	39.50	39.30	-1.3	22,322	-0.01%
2023/05/04	3.3	39.38	1	39.30	39.45	2.3	22,305	0.01%
2023/05/03	13.1	39.82	26	39.67	39.50	-12.9	22,236	-0.06%
2023/05/02	42	39.86	25.9	39.89	39.90	16.1	22,048	0.07%
2023/04/28	5.4	38.73	1	38.70	38.70	4.4	21,538	0.02%
2023/04/27	8.1	38.90	7	38.86	38.65	1.1	21,481	0.01%
2023/04/26	13.1	38.88	9	38.79	39.10	4.1	21,572	0.02%
2023/04/25	12.5	38.91	4.2	38.67	38.50	8.3	21,693	0.04%
2023/04/24	62	39.34	16.5	39.44	39.55	45.5	21,265	0.21%
2023/04/21	14	38.30	45.7	38.40	38.30	-31.7	20,241	-0.16%
2023/04/20	5	37.27	0	0.00	37.20	5	19,358	0.03%
2023/04/19	0	0.00	1	37.25	37.10	-1	19,409	-0.01%
2023/04/18	42	37.61	0	0.00	37.45	42	19,425	0.22%
2023/04/17	0	0.00	2	38.03	37.95	-2	19,656	-0.01%
2023/04/14	0.1	37.50	0	0.00	37.55	0.1	19,373	0.00%
2023/04/13	5	37.62	0.2	37.52	37.55	4.8	19,387	0.02%
2023/04/12	7.1	37.56	1	37.55	37.45	6.1	19,333	0.03%
2023/04/11	0.2	37.46	10	37.39	37.45	-9.8	19,262	-0.05%
2023/04/10	1	36.50	1	36.40	36.60	0	19,042	0.00%
2023/04/07	8	36.43	0	0.00	36.40	8	19,060	0.04%
2023/04/06	1	36.25	4	36.45	36.45	-3	19,160	-0.02%
2023/03/31	0.1	36.50	1	36.50	36.40	-0.9	19,407	0.00%
2023/03/30	1.2	36.12	2.2	36.21	36.20	-1	20,415	0.00%
2023/03/29	2	36.35	0	0.00	36.35	2	21,328	0.01%
2023/03/28	10.5	36.23	22	36.29	36.20	-11.5	22,230	-0.05%
2023/03/27	18.2	36.70	7	36.85	36.65	11.2	23,097	0.05%
2023/03/24	1.8	37.38	1	37.60	37.60	0.8	23,872	0.00%
2023/03/23	8	37.38	1	37.45	37.35	7	23,875	0.03%
2023/03/22	0	0.00	2	37.20	37.20	-2	23,957	-0.01%
2023/03/17	25.2	36.70	25	36.55	36.40	0.2	24,199	0.00%
2023/03/16	1	36.50	11	36.70	36.35	-10	23,908	-0.04%
2023/03/15	23	36.97	20.2	37.10	37.10	2.9	23,942	0.01%
2023/03/14	2.1	36.61	0	0.00	36.75	2.1	24,037	0.01%
2023/03/13	0.2	36.40	52.1	36.20	36.75	-51.8	24,266	-0.21%
2023/03/10	13.3	36.69	13	36.75	36.70	0.3	24,281	0.00%
2023/03/09	3.3	37.22	0	0.00	37.20	3.3	24,506	0.01%
2023/03/08	4.3	37.63	0.1	37.70	37.75	4.2	24,873	0.02%
2023/03/07	2	38.00	15	37.97	37.95	-13	24,885	-0.05%
2023/03/06	1	38.05	2	38.03	37.95	-1	25,216	0.00%
2023/03/03	42.3	37.98	25	37.75	37.75	17.3	25,487	0.07%
2023/03/02	44	37.55	37.4	37.96	37.90	6.6	25,669	0.03%
2023/03/01	98.6	38.05	25.2	37.81	37.80	73.4	25,706	0.29%
2023/02/24	11.2	39.29	33	39.20	39.15	-21.8	25,338	-0.09%
2023/02/23	19.3	39.39	12.6	39.37	39.50	6.7	24,816	0.03%
2023/02/22	12.1	37.91	15	38.12	38.05	-2.9	25,159	-0.01%
2023/02/21	20	38.20	21	38.35	38.35	-1	26,058	0.00%
2023/02/20	6.1	37.87	8.3	38.07	38.25	-2.2	26,714	-0.01%
2023/02/17	2	37.90	12.1	37.74	38.00	-10.1	27,226	-0.04%
2023/02/16	2.1	37.49	0	0.00	37.50	2.1	27,958	0.01%
2023/02/15	10	37.61	5.1	37.57	37.55	4.9	28,051	0.02%
2023/02/14	25	37.48	15.1	37.62	37.25	9.9	27,991	0.04%
2023/02/13	0.1	36.98	2.3	37.05	37.00	-2.2	27,957	-0.01%
2023/02/10	2	36.85	3.3	36.91	36.85	-1.3	28,096	0.00%
2023/02/08	0.1	36.70	13.2	36.73	36.75	-13.1	28,188	-0.05%
2023/02/07	3	36.55	22	36.61	36.65	-19	28,269	-0.07%
2023/02/06	4.5	36.18	4.1	36.30	36.15	0.4	28,252	0.00%
2023/02/03	11.5	36.36	0.1	36.50	36.45	11.4	28,142	0.04%
2023/02/02	5	36.69	1	36.85	36.80	4	28,165	0.01%
2023/02/01	3.3	36.41	4	36.58	36.75	-0.8	28,193	0.00%
2023/01/31	11.2	36.51	0	0.00	36.25	11.2	28,263	0.04%
2023/01/30	12	36.69	4.3	36.90	36.95	7.7	28,195	0.03%
2023/01/17	4.1	36.13	6.1	36.14	36.00	-2	28,181	-0.01%
2023/01/16	16.6	36.37	4	36.46	36.50	12.6	28,175	0.04%
2023/01/13	18	35.85	14.5	36.06	36.15	3.5	27,855	0.01%
2023/01/12	2	35.18	1.7	35.34	35.40	0.3	27,913	0.00%
2023/01/11	3	34.65	2	34.75	34.70	1	28,119	0.00%
2023/01/09	0.1	34.50	0	0.00	34.60	0.1	28,943	0.00%
2023/01/06	1.2	34.12	50	34.10	34.25	-48.8	29,213	-0.17%
2023/01/05	16.1	34.61	13.1	34.44	34.45	3	29,670	0.01%
2023/01/04	0	0.00	20	33.55	33.50	-20	29,498	-0.07%
2023/01/03	6.1	33.54	0	0.00	33.50	6.1	29,714	0.02%
2022/12/30	1	33.80	0	0.00	33.65	1	29,735	0.00%
2022/12/29	1.1	33.86	0	0.00	33.70	1.1	29,889	0.00%
2022/12/28	3	34.07	0	0.00	34.30	3	30,140	0.01%
2022/12/27	5	34.48	0	0.00	34.30	5	30,373	0.02%
2022/12/26	0	0.00	2	34.40	34.40	-2	30,533	-0.01%
2022/12/23	10	34.26	3	34.25	34.05	7	31,062	0.02%
2022/12/22	50	34.70	9.3	34.52	34.45	40.7	31,982	0.13%
2022/12/21	1.1	34.00	5	34.04	34.05	-3.9	31,325	-0.01%
2022/12/20	30.1	33.75	73.7	33.62	33.70	-43.6	30,705	-0.14%
2022/12/19	34	33.98	29.1	33.85	33.85	4.9	30,251	0.02%
2022/12/16	11.9	33.19	21	33.38	34.60	-9.1	29,428	-0.03%
2022/12/15	32	33.42	29	33.60	33.55	3	28,860	0.01%
2022/12/14	29.1	33.85	32.1	33.50	33.50	-3	29,170	-0.01%
2022/12/13	3	33.72	1	34.15	33.70	2	29,231	0.01%
2022/12/12	0	0.00	3	33.75	33.85	-3	29,198	-0.01%
2022/12/09	35	33.32	37.1	33.75	33.70	-2.1	29,684	-0.01%
2022/12/08	41	33.24	30	33.15	33.20	11	29,675	0.04%
2022/12/07	2	33.15	70	33.26	33.35	-68	29,677	-0.23%
2022/12/06	3.2	33.43	0.2	33.56	33.30	3	29,698	0.01%
2022/12/05	42	33.36	34	33.66	33.70	8	29,562	0.03%
2022/12/02	44	33.65	31	33.70	33.65	13	29,249	0.04%
2022/12/01	60	34.08	42.1	34.08	34.05	17.9	29,193	0.06%
2022/11/30	39	33.53	32	33.74	33.90	7	29,003	0.02%
2022/11/29	30	33.05	31	33.40	33.55	-1	28,619	0.00%
2022/11/28	54.1	33.18	0	0.00	33.00	54.1	28,640	0.19%
2022/11/25	33	33.25	33	33.36	33.55	0	28,428	0.00%
2022/11/24	33	33.00	33.5	32.88	33.20	-0.5	28,273	0.00%
2022/11/23	42	32.85	50	32.79	32.70	-8	28,055	-0.03%
2022/11/22	56	32.65	30	32.60	32.65	26	27,954	0.09%
2022/11/21	26.2	32.95	13.1	32.86	32.85	13.1	27,730	0.05%
2022/11/18	31.8	33.58	11	33.25	33.30	20.8	27,498	0.08%
2022/11/17	7	34.05	9	34.10	34.25	-2	26,542	-0.01%
2022/11/16	59.1	33.25	71	33.00	32.90	-11.9	25,556	-0.05%
2022/11/15	34	33.21	21.1	33.52	33.85	12.9	24,950	0.05%
2022/11/14	16.4	33.80	8.3	33.86	34.15	8.1	24,375	0.03%
2022/11/11	25	32.07	28.1	32.18	32.15	-3.1	23,576	-0.01%
2022/11/10	1	31.65	1	32.15	31.70	0	23,483	0.00%
2022/11/09	7	31.82	0.1	31.95	31.90	6.9	23,444	0.03%
2022/11/08	5.1	31.60	6.1	31.45	31.65	-1	23,282	0.00%
2022/11/07	9	30.68	1.2	30.99	31.00	7.8	23,106	0.03%
2022/11/04	1.1	30.25	1	30.55	30.45	0.1	23,191	0.00%
2022/11/03	16.5	30.33	11	30.34	30.30	5.5	23,144	0.02%
2022/11/02	11	30.70	14.1	30.78	30.75	-3.1	23,105	-0.01%
2022/11/01	10.6	30.36	0.1	30.55	30.65	10.5	23,119	0.05%
2022/10/31	17	30.63	0	0.00	30.25	17	23,108	0.07%
2022/10/28	3.4	30.56	0	0.00	30.50	3.4	23,119	0.01%
2022/10/27	0	0.00	1.2	30.99	30.85	-1.2	23,111	-0.01%
2022/10/26	3.2	30.03	2.2	30.33	30.30	1	23,119	0.00%
2022/10/25	32.6	30.06	11	29.92	29.90	21.6	23,077	0.09%
2022/10/24	13.4	30.93	0	0.00	30.60	13.4	22,682	0.06%
2022/10/21	2	31.05	1	31.20	31.00	1	22,562	0.00%
2022/10/20	2.3	30.81	19	30.93	30.90	-16.7	22,518	-0.07%
2022/10/19	2	31.70	1.2	31.86	31.60	0.8	22,012	0.00%
2022/10/18	14.3	31.29	1	31.50	31.45	13.3	21,608	0.06%
2022/10/17	9.5	31.55	7	31.50	31.70	2.5	21,593	0.01%
2022/10/14	7.3	32.57	2	32.55	32.40	5.3	21,633	0.02%
2022/10/13	7.2	33.02	0	0.00	32.65	7.2	21,544	0.03%
2022/10/12	1	33.80	1	33.85	33.75	0	21,287	0.00%
2022/10/11	1.6	33.81	1	33.70	33.80	0.6	21,345	0.00%
2022/10/07	0.5	34.40	1	34.40	34.25	-0.5	21,291	0.00%
2022/10/06	0	0.00	1	34.50	34.30	-1	21,266	0.00%
2022/10/05	1	34.25	1.1	34.35	34.15	-0.1	21,277	0.00%
2022/10/04	12.3	33.77	0	0.00	33.85	12.3	21,025	0.06%
2022/10/03	0.3	33.90	0	0.00	33.65	0.3	20,773	0.00%
2022/09/30	8.2	33.74	2	33.78	33.80	6.2	20,658	0.03%
2022/09/29	8.6	34.16	0	0.00	34.15	8.6	20,144	0.04%
2022/09/28	3.3	35.23	16.1	35.10	34.90	-12.8	19,056	-0.07%
2022/09/27	1	35.75	3.2	35.91	35.80	-2.2	18,789	-0.01%
2022/09/26	12.6	36.06	30	36.10	35.85	-17.4	18,599	-0.09%
2022/09/23	62	37.02	0	0.00	37.00	62	18,381	0.34%
2022/09/22	13.4	37.40	2	37.45	37.55	11.4	18,250	0.06%
2022/09/21	7.1	38.22	1.2	38.46	38.10	5.9	17,880	0.03%
2022/09/20	4	38.66	0	0.00	38.55	4	17,513	0.02%
2022/09/19	2	38.80	0	0.00	38.80	2	17,397	0.01%
2022/09/16	13.5	38.86	6	38.80	38.60	7.5	17,332	0.04%
2022/09/14	0	0.00	1	39.80	39.65	-1	16,875	-0.01%
2022/09/13	1	39.85	1.1	39.76	39.90	-0.1	16,925	0.00%
2022/09/12	2	39.83	1	39.85	39.80	1	16,977	0.01%
2022/09/08	1	39.80	0	0.00	39.85	1	17,321	0.01%
2022/09/07	3	39.65	3.1	39.55	39.70	-0.1	17,462	0.00%
2022/09/06	1	39.60	254.3	39.71	39.85	-253.3	17,501	-1.45%	大賣/鉅額交易
2022/09/05	3	38.85	53.2	39.14	39.10	-50.2	17,483	-0.29%
2022/09/02	20.1	38.56	0	0.00	38.50	20.1	17,570	0.11%
2022/09/01	4.4	38.90	10	38.90	38.90	-5.6	17,325	-0.03%
2022/08/31	0.2	39.32	0.2	39.40	39.30	0	17,158	0.00%
2022/08/30	10.3	39.45	0	0.00	39.25	10.3	17,048	0.06%
2022/08/29	0	0.00	13	39.06	39.35	-13	17,169	-0.08%
2022/08/26	2.8	39.59	0.4	39.65	39.65	2.4	17,183	0.01%
2022/08/25	0.9	39.55	3.3	39.37	39.55	-2.4	17,263	-0.01%
2022/08/24	0.1	39.30	0	0.00	39.25	0.1	17,398	0.00%
2022/08/23	0.1	39.30	10.1	39.31	39.35	-10	17,816	-0.06%
2022/08/22	1	39.05	1	39.65	39.65	0	17,936	0.00%
2022/08/19	0	0.00	204.8	39.40	39.45	-204.8	18,065	-1.13%	大賣/鉅額交易
2022/08/18	2.1	39.61	2	39.60	39.80	0.1	18,153	0.00%
2022/08/17	2	39.50	0	0.00	40.00	2	18,215	0.01%
2022/08/16	8	39.28	0	0.00	39.35	8	18,244	0.04%
2022/08/15	64.1	39.15	0	0.00	39.30	64.1	18,314	0.35%
2022/08/12	6	39.15	1	39.20	39.30	5	18,719	0.03%
2022/08/11	2	38.50	12.1	39.12	39.35	-10.1	18,846	-0.05%
2022/08/10	14	38.55	0	0.00	38.75	14	18,945	0.07%
2022/08/09	1	38.40	0	0.00	38.75	1	19,108	0.01%
2022/08/08	0.1	38.50	0	0.00	38.70	0.1	19,258	0.00%
2022/08/05	1.1	38.85	0	0.00	38.85	1.1	19,436	0.01%
2022/08/04	3.1	38.90	0	0.00	38.75	3.1	19,943	0.02%
2022/08/02	314	39.17	0.8	39.40	39.15	313.2	20,245	1.55%	大買/鉅額交易
2022/08/01	0	0.00	5	39.26	39.50	-5	20,243	-0.02%
2022/07/29	35.1	38.72	1	38.50	38.75	34.1	20,205	0.17%
2022/07/27	0.1	37.95	1	37.80	37.85	-1	20,075	0.00%
2022/07/26	2	37.80	0	0.00	37.80	2	20,246	0.01%
2022/07/25	6.2	37.80	5.2	37.87	37.85	1	20,320	0.00%
2022/07/22	18.4	37.77	1	37.65	37.70	17.4	20,389	0.09%
2022/07/21	20.2	37.93	12	37.96	38.05	8.2	20,196	0.04%
2022/07/20	20	41.59	1.2	41.83	41.60	18.8	19,656	0.10%
2022/07/19	1	41.55	5.1	41.42	41.65	-4.1	19,510	-0.02%
2022/07/18	6.1	40.29	0	0.00	40.70	6.1	19,267	0.03%
2022/07/15	4.1	40.92	0	0.00	40.50	4.1	19,169	0.02%
2022/07/14	0	0.00	0.2	41.80	41.70	-0.2	19,107	0.00%
2022/07/13	8	41.68	8	41.89	41.80	0	19,230	0.00%
2022/07/12	0	0.00	2	40.83	41.00	-2	19,337	-0.01%
2022/07/11	0.1	40.90	1	40.90	41.10	-0.9	19,484	0.00%
2022/07/08	15	40.70	1	41.00	40.80	14	19,573	0.07%
2022/07/07	1	40.75	8	40.69	40.90	-7	19,674	-0.04%
2022/07/06	4	40.06	0	0.00	40.00	4	20,055	0.02%
2022/07/05	1	40.35	6.3	40.46	40.75	-5.3	19,967	-0.03%
2022/07/04	3.1	40.00	0	0.00	40.00	3.1	19,809	0.02%
2022/07/01	0	0.00	5.1	40.49	40.35	-5.1	19,681	-0.03%
2022/06/30	2	39.43	1	39.50	39.50	1	19,421	0.01%
2022/06/29	2.2	39.52	0	0.00	39.55	2.2	19,227	0.01%
2022/06/28	2.2	39.62	0	0.00	39.60	2.2	19,218	0.01%
2022/06/27	2	39.90	7	39.94	39.80	-5	19,203	-0.03%
2022/06/24	1	39.50	0	0.00	39.50	1	19,070	0.01%
2022/06/23	3	39.17	0	0.00	39.00	3	18,963	0.02%
2022/06/22	1	39.75	1	39.60	39.50	0	18,809	0.00%
2022/06/21	2.1	39.40	0	0.00	39.45	2.1	18,775	0.01%
2022/06/20	11.1	39.02	0	0.00	38.85	11.1	18,695	0.06%
2022/06/17	7.3	39.69	0	0.00	39.60	7.3	18,440	0.04%
2022/06/16	2	40.22	0	0.00	40.00	2	18,279	0.01%
2022/06/15	6.6	40.12	0	0.00	40.05	6.6	18,452	0.04%
2022/06/14	4.4	40.21	0	0.00	40.10	4.4	18,363	0.02%
2022/06/13	5.2	40.83	3	40.87	40.80	2.2	18,122	0.01%
2022/06/10	0.1	41.60	0	0.00	41.40	0.1	17,840	0.00%
2022/06/09	206.1	41.70	0	0.00	41.55	206.1	17,831	1.16%	大買/鉅額交易
2022/06/08	3	41.50	1	41.75	41.75	2	17,785	0.01%
2022/06/07	1	41.40	0	0.00	41.35	1	17,736	0.01%
2022/06/06	4	41.63	0	0.00	41.55	4	17,502	0.02%
2022/06/02	5	41.71	0	0.00	41.70	5	17,511	0.03%
2022/06/01	4	42.16	0	0.00	42.10	4	17,534	0.02%
2022/05/31	2.1	42.76	3.9	42.74	42.60	-1.8	17,391	-0.01%
2022/05/30	4	42.85	0	0.00	42.80	4	16,918	0.02%
2022/05/27	0	0.00	1.6	42.34	42.20	-1.6	16,696	-0.01%
2022/05/26	7	42.23	5	41.95	41.70	2	16,596	0.01%
2022/05/25	3	41.40	3	41.85	41.65	0	16,538	0.00%
2022/05/24	2.1	41.25	0	0.00	41.20	2.1	16,462	0.01%
2022/05/23	5.6	41.27	0	0.00	41.20	5.6	16,294	0.03%
2022/05/20	12.4	41.74	13	41.80	41.15	-0.6	16,186	0.00%
2022/05/19	2.1	41.13	0	0.00	41.10	2.1	15,717	0.01%
2022/05/18	218.1	41.20	1	41.55	41.60	217.1	15,532	1.40%	大買/鉅額交易
2022/05/17	1	41.55	2	41.53	41.50	-1	15,250	-0.01%
2022/05/16	7	41.18	51	41.60	41.25	-44	15,019	-0.29%
2022/05/13	0	0.00	4	41.45	41.60	-4	14,715	-0.03%
2022/05/12	12.2	41.10	1.1	41.05	40.80	11.1	14,482	0.08%
2022/05/11	7.5	42.70	1	42.76	42.65	6.4	13,898	0.05%
2022/05/10	6.3	43.88	1	43.80	43.85	5.3	13,469	0.04%
2022/05/09	7.4	44.37	5	44.60	44.25	2.4	13,279	0.02%
2022/05/06	2	45.13	0	0.00	45.10	2	13,113	0.02%
2022/05/05	3.1	45.70	0	0.00	45.60	3.1	13,152	0.02%
2022/05/04	6	45.29	10	45.45	45.50	-4	13,127	-0.03%
2022/05/03	15.1	45.46	0	0.00	45.35	15.1	13,228	0.11%
2022/04/29	18.1	46.15	0	0.00	45.90	18.1	12,942	0.14%
2022/04/28	3.1	45.83	13	45.77	46.10	-9.9	12,785	-0.08%
2022/04/27	1	45.80	0	0.00	45.80	1	12,580	0.01%
2022/04/26	1	46.11	0	0.00	46.20	1	12,312	0.01%
2022/04/25	3	46.13	0	0.00	46.10	3	12,241	0.02%
2022/04/21	4	46.78	1	46.80	46.80	3	12,074	0.02%
2022/04/20	3	46.45	2	46.60	46.60	1	12,063	0.01%
2022/04/19	4.1	46.50	0	0.00	46.35	4.1	11,970	0.03%
2022/04/18	9.1	46.48	0	0.00	46.50	9.1	11,843	0.08%
2022/04/15	9.2	47.28	3	47.43	47.10	6.2	11,628	0.05%
2022/04/14	2	47.65	0	0.00	47.70	2	11,442	0.02%
2022/04/13	5.1	48.03	0	0.00	48.00	5.1	11,348	0.04%
2022/04/12	20.3	48.22	3.4	48.43	48.00	16.9	11,175	0.15%
2022/04/11	0.8	49.60	2.3	49.82	49.45	-1.5	10,764	-0.01%
2022/04/08	0.1	49.60	0	0.00	49.80	0.1	10,837	0.00%
2022/04/07	1.1	49.70	2	49.83	49.55	-1	10,806	-0.01%
2022/04/06	0	0.00	4	50.20	50.20	-4	10,709	-0.04%
2022/04/01	2	49.85	0	0.00	49.75	2	10,657	0.02%
2022/03/31	1.1	49.99	11.2	49.94	49.90	-10.1	10,588	-0.09%
2022/03/30	0	0.00	10	49.92	49.85	-10	10,436	-0.10%
2022/03/29	1	49.60	3.5	50.05	49.80	-2.5	10,432	-0.02%
2022/03/28	2	49.43	4.5	49.48	49.70	-2.5	10,389	-0.02%
2022/03/25	112	49.70	2	49.60	49.70	110	10,342	1.06%	大買/鉅額交易
2022/03/24	3.1	49.82	10.5	49.92	49.95	-7.5	10,385	-0.07%
2022/03/23	108	49.60	2.4	49.65	49.65	105.6	10,460	1.01%	大買/鉅額交易
2022/03/22	3	49.45	2	49.65	49.70	1	10,377	0.01%
2022/03/21	3.5	49.64	6.4	49.58	49.75	-2.9	10,380	-0.03%
2022/03/18	0	0.00	16.4	48.62	48.95	-16.4	10,135	-0.16%
2022/03/17	4	48.03	0	0.00	48.00	4	9,745	0.04%
2022/03/16	2	47.70	1	47.95	47.85	1	9,630	0.01%
2022/03/15	0	0.00	3	47.47	47.95	-3	9,597	-0.03%
2022/03/14	4	47.45	0.1	47.60	47.55	3.9	9,592	0.04%
2022/03/11	0	0.00	1	47.50	47.45	-1	9,676	-0.01%
2022/03/10	2	47.30	3	47.52	47.60	-1	9,818	-0.01%
2022/03/09	0	0.00	3	47.30	47.25	-3	9,901	-0.03%
2022/03/08	1.1	46.91	6	46.93	46.95	-4.9	10,051	-0.05%
2022/03/07	14.3	47.04	0	0.00	47.10	14.3	10,059	0.14%
2022/03/03	3	47.90	345	47.93	48.05	-342	10,465	-3.27%	大賣/鉅額交易
2022/03/02	0.1	47.70	1	48.00	48.00	-0.9	10,752	-0.01%
2022/03/01	0.1	47.75	5	47.82	47.80	-4.9	10,862	-0.05%
2022/02/25	5.2	47.02	0	0.00	47.35	5.2	10,955	0.05%
2022/02/24	6.1	47.36	0	0.00	47.30	6.1	10,884	0.06%
2022/02/23	1	47.50	5.4	47.70	47.65	-4.4	10,872	-0.04%
2022/02/22	3	47.20	1	47.65	47.70	2	10,974	0.02%
2022/02/21	0	0.00	1	47.45	47.60	-1	10,977	-0.01%
2022/02/18	340	47.32	8	47.39	47.45	332	11,056	3.00%	大買/鉅額交易
2022/02/17	3	47.45	11	47.47	47.45	-8	11,143	-0.07%
2022/02/16	2	47.08	0	0.00	47.00	2	11,199	0.02%
2022/02/15	7	47.04	0	0.00	47.00	7	11,255	0.06%
2022/02/14	1.1	47.00	0	0.00	47.15	1.1	11,341	0.01%
2022/02/10	2	47.15	2.1	47.54	47.55	-0.1	11,361	0.00%
2022/02/08	6.1	47.05	0	0.00	46.95	6.1	11,535	0.05%
2022/02/07	4.2	46.27	0	0.00	47.10	4.2	11,491	0.04%
2022/01/25	5.4	46.66	3.1	46.61	46.80	2.3	11,349	0.02%
2022/01/24	1.1	47.11	0	0.00	47.15	1.1	11,222	0.01%
2022/01/21	1	47.25	1	47.40	47.40	0	11,339	0.00%
2022/01/20	2	47.53	0	0.00	47.50	2	11,291	0.02%
2022/01/14	0.4	47.70	2	47.50	47.60	-1.7	11,605	-0.01%
2022/01/13	0	0.00	2	47.88	47.95	-2	11,826	-0.02%
2022/01/12	1.2	47.14	0	0.00	47.50	1.2	12,070	0.01%
2022/01/11	1.5	47.13	0	0.00	47.50	1.5	12,310	0.01%
2022/01/10	4.5	47.10	0	0.00	47.30	4.5	12,274	0.04%
2022/01/07	1.1	47.30	0	0.00	47.45	1.1	12,237	0.01%
2022/01/06	0	0.00	7	47.48	47.60	-7	12,219	-0.06%
2022/01/04	0.5	47.30	1	47.30	47.30	-0.5	12,299	0.00%
2022/01/03	2	47.70	0	0.00	47.45	2	12,196	0.02%
2021/12/30	0.1	48.15	0.3	48.15	48.00	-0.2	12,155	0.00%
2021/12/29	1	48.15	0	0.00	48.15	1	12,270	0.01%
2021/12/28	10.1	48.10	1.8	48.07	48.15	8.3	12,350	0.07%
2021/12/27	20	48.00	0	0.00	48.10	20	12,448	0.16%
2021/12/24	0.1	47.90	2	47.85	47.90	-1.9	12,692	-0.01%
2021/12/23	1	47.60	0	0.00	47.70	1	12,853	0.01%
2021/12/20	15.3	47.22	3	47.32	47.40	12.3	13,199	0.09%
2021/12/17	0	0.00	9	47.56	47.45	-9	13,236	-0.07%
2021/12/15	8	46.81	0	0.00	46.95	8	13,398	0.06%
2021/12/14	2	47.03	0	0.00	47.00	2	13,527	0.01%
2021/12/13	4.1	47.20	0	0.00	47.10	4.1	13,762	0.03%
2021/12/10	3	47.55	1	47.35	47.30	2	14,011	0.01%
2021/12/09	3	47.35	15	47.43	47.40	-12	14,718	-0.08%
2021/12/07	0	0.00	21	46.97	47.55	-21	15,100	-0.14%
2021/12/06	20	47.15	43	47.20	47.30	-23	15,059	-0.15%
2021/12/03	3.1	46.52	0	0.00	46.40	3.1	15,012	0.02%
2021/12/02	32	46.43	1	46.60	46.30	31	14,910	0.21%
2021/12/01	0.1	46.65	4	46.65	46.60	-3.9	14,885	-0.03%
2021/11/30	9.5	46.42	1	47.25	46.00	8.5	14,816	0.06%
2021/11/29	8	46.23	5	46.26	46.50	3	14,386	0.02%
2021/11/26	8.2	46.63	4	46.59	46.50	4.2	14,324	0.03%
2021/11/25	2.1	47.20	21.7	47.11	47.15	-19.6	14,217	-0.14%
2021/11/24	8.9	47.42	1	47.55	47.45	7.9	14,124	0.06%
2021/11/23	0.2	47.85	0	0.00	47.80	0.2	13,953	0.00%
2021/11/19	2.8	48.19	0	0.00	48.30	2.8	13,936	0.02%
2021/11/18	10	48.31	1	48.35	48.30	9	13,882	0.06%
2021/11/16	3.1	48.42	5.2	48.45	48.65	-2.1	13,977	-0.02%
2021/11/15	4	48.48	5	48.45	48.60	-1	14,174	-0.01%
2021/11/12	1	48.50	0	0.00	48.70	1	14,358	0.01%
2021/11/11	1	48.80	1	48.80	48.80	0	14,578	0.00%
2021/11/10	10	48.45	0	0.00	48.70	10	14,843	0.07%
2021/11/09	14	48.54	0	0.00	48.80	14	15,088	0.09%
2021/11/08	10	48.25	15	48.76	48.95	-5	16,197	-0.03%
2021/11/05	8	47.95	1	47.95	48.15	7	16,989	0.04%
2021/11/04	1	48.05	1	48.10	48.10	0	17,324	0.00%
2021/11/03	0.1	48.25	3	48.12	48.15	-2.9	17,764	-0.02%
2021/11/02	22	48.35	1	48.55	48.15	21	18,197	0.12%
2021/11/01	11	48.20	2	48.10	48.25	9	18,674	0.05%
2021/10/29	5	48.28	7	48.31	48.25	-2	18,923	-0.01%
2021/10/28	2	48.50	1	48.35	48.50	1	19,472	0.01%
2021/10/27	4.1	48.38	0	48.60	48.35	4	19,594	0.02%
2021/10/26	203.5	48.65	3	48.80	48.45	200.5	19,646	1.02%	大買/鉅額交易
2021/10/25	11.1	48.23	0	0.00	48.25	11.1	19,726	0.06%
2021/10/22	1	48.75	10	48.93	48.80	-9	20,089	-0.04%
2021/10/21	1.1	48.56	3	48.52	48.75	-2	20,240	-0.01%
2021/10/20	27	48.45	1	48.25	48.35	26	20,272	0.13%
2021/10/19	20.1	49.27	2	49.10	49.10	18.1	20,369	0.09%
2021/10/18	13	49.89	0	0.00	49.80	13	20,223	0.06%
2021/10/15	2.1	49.88	0	0.00	50.10	2.1	20,486	0.01%
2021/10/14	4.2	49.93	0	0.00	49.90	4.2	20,492	0.02%
2021/10/13	4.1	50.28	6	50.77	50.50	-2	20,515	-0.01%
2021/10/12	2	50.00	2	50.20	50.20	0	20,491	0.00%
2021/10/08	4.1	50.30	0.2	50.50	50.40	3.9	20,467	0.02%
2021/10/07	0	0.00	7	50.31	50.40	-7	20,717	-0.03%
2021/10/06	2.1	49.95	0	0.00	49.90	2.1	20,940	0.01%
2021/10/05	0.1	50.17	2	50.10	50.30	-1.9	21,193	-0.01%
2021/10/04	2.2	50.15	1	50.40	50.00	1.2	21,654	0.01%
2021/10/01	14	50.16	8	49.94	50.20	6	22,316	0.03%
2021/09/30	2.1	50.38	11.1	50.86	51.00	-9	22,380	-0.04%
2021/09/29	4.2	50.48	2	50.75	50.60	2.2	22,519	0.01%
2021/09/28	1.1	50.54	1	50.90	51.00	0.1	22,713	0.00%
2021/09/27	3	50.70	22	50.81	51.10	-19	22,761	-0.08%
2021/09/24	11	51.59	1	51.40	51.30	10	22,881	0.04%
2021/09/23	16	51.13	0.1	51.20	51.20	15.9	22,886	0.07%
2021/09/22	15.2	50.05	18	50.18	50.70	-2.8	22,838	-0.01%
2021/09/17	2.9	51.10	0.2	51.30	50.70	2.8	22,742	0.01%
2021/09/16	1.2	51.35	7.3	51.54	51.70	-6.2	22,693	-0.03%
2021/09/15	0.2	51.23	2	51.10	51.20	-1.9	22,526	-0.01%
2021/09/14	4	51.13	13.4	51.39	51.40	-9.3	22,421	-0.04%
2021/09/13	6.1	49.98	24	49.74	50.10	-17.9	21,802	-0.08%
2021/09/10	2	48.65	5	48.81	49.00	-3	21,700	-0.01%
2021/09/09	8.1	47.94	24	47.88	48.20	-16	21,833	-0.07%
2021/09/08	3	48.37	37	48.45	48.55	-34	21,908	-0.16%
2021/09/07	1	48.60	10	48.81	48.75	-9	21,992	-0.04%
2021/09/06	1	48.80	10.1	48.80	48.80	-9.1	22,010	-0.04%
2021/09/03	0	0.00	9	48.47	48.50	-9	21,935	-0.04%
2021/09/02	8	47.86	22	47.90	47.90	-14	21,889	-0.06%
2021/09/01	5	47.97	2.1	48.22	48.40	2.9	21,952	0.01%
2021/08/31	0	0.00	2	48.20	48.45	-2	21,850	-0.01%
2021/08/30	0	0.00	1.1	47.59	47.60	-1.1	21,749	-0.01%
2021/08/26	9	46.90	0	0.00	46.95	9	22,042	0.04%
2021/08/25	2	46.63	2	47.10	47.20	0	22,198	0.00%
2021/08/24	14.1	46.70	11	46.70	46.75	3.1	22,216	0.01%
2021/08/23	2	46.85	2	46.83	46.80	0	22,436	0.00%
2021/08/20	10	46.35	10	46.56	46.15	0	22,539	0.00%
2021/08/19	6.1	46.57	1	46.25	46.20	5.1	22,907	0.02%
2021/08/18	18.1	46.87	7	46.87	47.25	11.1	22,789	0.05%
2021/08/17	9	47.45	0.4	47.50	47.30	8.6	22,621	0.04%
2021/08/16	4	47.91	6.5	47.82	47.95	-2.5	22,465	-0.01%
2021/08/13	1	48.30	12	48.43	48.40	-11	22,509	-0.05%
2021/08/12	16.2	46.85	12	46.77	47.60	4.2	22,621	0.02%
2021/08/11	48.5	51.09	8	51.04	51.10	40.5	21,868	0.19%
2021/08/10	19	51.92	18.9	51.87	51.90	0.1	21,421	0.00%
2021/08/09	11.6	52.02	8	52.36	52.40	3.6	21,726	0.02%
2021/08/06	5.1	52.66	1	52.90	52.90	4.1	21,805	0.02%
2021/08/05	20	52.96	0	0.00	52.70	20	22,168	0.09%
2021/08/04	6	53.85	5	54.06	53.80	1	23,135	0.00%
2021/08/03	3	53.87	18.7	53.73	53.90	-15.7	23,671	-0.07%
2021/08/02	9	52.74	0	0.00	52.80	9	23,444	0.04%
2021/07/30	0	0.00	1	52.70	52.60	-1	23,936	0.00%
2021/07/29	2	52.35	2.3	52.32	52.90	-0.3	24,450	0.00%
2021/07/28	7	52.29	2.3	52.48	52.40	4.8	24,837	0.02%
2021/07/27	5	52.80	7	52.80	53.00	-2	25,536	-0.01%
2021/07/26	10	53.30	3	53.37	53.20	7	26,205	0.03%
2021/07/23	4.5	52.87	23	52.70	53.00	-18.5	26,532	-0.07%
2021/07/22	1.4	52.10	8	52.06	52.10	-6.6	26,663	-0.02%
2021/07/21	0	0.00	9.5	52.30	51.80	-9.5	27,077	-0.04%
2021/07/20	2.3	51.53	2	51.65	51.70	0.3	27,984	0.00%
2021/07/19	0.2	51.90	0	0.00	52.00	0.2	29,485	0.00%
2021/07/16	22.2	51.50	0	0.00	51.50	22.2	32,699	0.07%
2021/07/15	0.2	51.70	0	0.00	51.60	0.2	34,817	0.00%
2021/07/14	6	51.38	1	51.30	51.50	5	36,177	0.01%
2021/07/13	4	52.03	5	52.10	51.90	-1	36,859	0.00%
2021/07/12	5	52.00	5	52.00	52.20	0	37,265	0.00%
2021/07/09	16	51.96	8.7	52.29	52.00	7.3	37,473	0.02%
2021/07/08	3	52.40	29.5	52.57	52.80	-26.5	37,291	-0.07%
2021/07/07	2	51.25	2	51.10	51.30	0	36,928	0.00%
2021/07/06	4	51.08	1	51.20	51.20	3	36,823	0.01%
2021/07/05	5	50.60	2	50.60	50.60	3	36,751	0.01%
2021/07/02	12.1	50.57	0	0.00	50.50	12.1	36,605	0.03%
2021/07/01	14	50.66	8	50.61	50.60	6	36,533	0.02%
2021/06/30	6	51.05	0	0.00	51.00	6	36,744	0.02%
2021/06/29	1	51.00	12	51.02	51.20	-11	36,788	-0.03%
2021/06/28	22	51.02	4	51.03	51.10	18	36,966	0.05%
2021/06/25	0	0.00	2	51.10	51.00	-2	36,992	-0.01%
2021/06/24	6	50.90	0	0.00	51.10	6	37,241	0.02%
2021/06/23	1	50.60	5	50.94	51.00	-4	37,676	-0.01%
2021/06/22	1	51.10	0	0.00	50.90	1	37,792	0.00%
2021/06/21	3	50.67	0	0.00	50.70	3	37,889	0.01%
2021/06/18	12	51.03	0	0.00	51.00	12	38,189	0.03%
2021/06/17	3	51.50	0	0.00	51.50	3	39,486	0.01%
2021/06/16	0	0.00	2	51.80	51.90	-2	39,623	-0.01%
2021/06/15	4	51.10	0	0.00	51.30	4	39,581	0.01%
2021/06/09	2.2	51.02	3.5	51.03	51.30	-1.3	39,925	0.00%
2021/06/08	3	51.20	1	51.40	51.40	2	40,039	0.00%
2021/06/07	0	0.00	3	51.37	51.50	-3	40,264	-0.01%
2021/06/04	5	52.10	1	51.90	51.90	4	40,452	0.01%
2021/06/03	2	52.05	8	52.15	52.30	-6	40,659	-0.01%
2021/06/02	14	51.61	10	52.00	52.00	4	40,510	0.01%
2021/06/01	2	51.30	2	51.48	51.50	0	40,290	0.00%
2021/05/31	2	51.40	1.2	51.52	51.60	0.8	40,457	0.00%
2021/05/28	1	50.40	3	50.63	50.60	-2	40,331	0.00%
2021/05/27	7	49.98	0	0.00	50.30	7	40,411	0.02%
2021/05/26	0.1	50.94	0.4	51.10	50.70	-0.3	40,254	0.00%
2021/05/25	0	0.00	2	51.35	51.10	-2	40,193	0.00%
2021/05/24	0	51.30	3	51.23	51.30	-3	40,233	-0.01%
2021/05/21	8	51.30	10	52.87	51.20	-2	40,408	0.00%
2021/05/20	1	50.60	5	50.88	50.80	-4	40,310	-0.01%
2021/05/19	7	50.16	15	50.23	50.50	-8	40,085	-0.02%
2021/05/18	24.2	49.29	13.7	49.54	50.00	10.4	39,915	0.03%
2021/05/17	27.1	48.09	13.5	48.47	47.90	13.6	39,776	0.03%
2021/05/14	7	49.68	20	49.63	49.60	-13	39,121	-0.03%
2021/05/13	11.1	48.48	4	48.51	49.20	7.1	38,782	0.02%
2021/05/12	26.9	49.65	30	49.43	49.60	-3.2	38,261	-0.01%
2021/05/11	22.5	52.23	8.2	51.70	51.60	14.3	36,972	0.04%
2021/05/10	11.1	52.67	5	52.90	52.90	6.1	36,241	0.02%
2021/05/07	9	52.06	5	52.56	52.30	4	36,059	0.01%
2021/05/06	13	51.53	24	51.73	53.00	-11	35,706	-0.03%
2021/05/05	40.7	50.74	13.1	50.92	50.80	27.5	35,241	0.08%
2021/05/04	23.1	50.71	12.2	50.26	50.20	10.9	35,127	0.03%
2021/05/03	22.3	51.32	11.5	51.37	51.20	10.8	34,169	0.03%
2021/04/29	14	52.44	9.5	52.47	52.10	4.5	33,664	0.01%
2021/04/28	27.5	52.45	10.3	52.63	53.20	17.2	33,224	0.05%
2021/04/27	26.3	52.70	0	0.00	52.70	26.3	33,106	0.08%
2021/04/26	19.6	53.14	54	53.36	53.10	-34.4	32,617	-0.11%
2021/04/23	117.1	52.43	32.1	52.62	53.00	85	31,717	0.27%	大買/
2021/04/22	83.4	56.06	64	55.63	54.10	19.4	30,558	0.06%
2021/04/21	16.3	54.25	20	54.15	55.70	-3.7	27,491	-0.01%
2021/04/20	46.3	52.50	29.4	52.79	52.00	16.9	25,459	0.07%
2021/04/19	15.5	49.96	5	50.40	50.40	10.5	24,106	0.04%
2021/04/16	1	48.35	9.3	48.86	49.00	-8.3	23,301	-0.04%
2021/04/15	30	48.17	19	47.71	47.90	11	22,795	0.05%
2021/04/14	3	46.87	30	46.74	47.00	-27	22,494	-0.12%
2021/04/13	4	47.00	2.9	47.17	47.20	1.1	22,362	0.00%
2021/04/12	10	46.80	8	46.82	46.85	2	22,111	0.01%
2021/04/09	5.7	46.95	3	46.80	46.70	2.7	22,041	0.01%
2021/04/08	8.2	46.78	6	46.84	46.90	2.2	21,910	0.01%
2021/04/07	0	0.00	1	46.75	46.80	-1	21,820	0.00%
2021/04/06	4	46.85	7.8	46.86	46.85	-3.8	21,761	-0.02%
2021/04/01	12.1	46.65	0.3	46.70	46.70	11.8	21,372	0.06%
2021/03/31	12	46.70	14	46.79	46.80	-2	21,256	-0.01%
2021/03/30	0.1	46.50	0	0.00	46.55	0.1	21,044	0.00%
2021/03/29	1.2	46.49	1	46.45	46.50	0.2	20,945	0.00%
2021/03/26	10.1	46.15	28	46.09	46.15	-18	20,680	-0.09%
2021/03/25	20	45.51	9.1	45.50	45.55	11	20,287	0.05%
2021/03/24	10	45.55	54	45.59	45.55	-44	20,110	-0.22%
2021/03/23	2	45.73	210.1	45.84	45.70	-208.1	19,996	-1.04%	大賣/鉅額交易
2021/03/22	40.1	45.69	51	45.97	45.80	-11	19,589	-0.06%
2021/03/19	3	42.80	0	0.00	42.70	3	18,122	0.02%
2021/03/18	1	43.05	5	43.11	43.10	-4	17,888	-0.02%
2021/03/17	0	0.00	1	42.65	42.85	-1	17,899	-0.01%
2021/03/16	229.2	42.56	2	42.65	42.60	227.2	17,904	1.27%	大買/鉅額交易
2021/03/15	16	42.45	4	42.50	42.35	12	17,936	0.07%
2021/03/12	20	42.66	2.3	42.69	42.70	17.7	17,781	0.10%
2021/03/11	11	42.87	0	0.00	42.85	11	17,666	0.06%
2021/03/10	3	42.97	2	43.00	43.00	1	17,600	0.01%
2021/03/09	2	42.90	16.4	43.02	43.40	-14.4	17,714	-0.08%
2021/03/05	7	42.48	1	42.50	42.50	6	17,433	0.03%
2021/03/04	0	0.00	1	42.50	42.50	-1	17,847	-0.01%
2021/03/03	2	42.55	0	0.00	42.55	2	17,835	0.01%
2021/03/02	1	42.35	1	42.35	42.10	0	17,744	0.00%
2021/02/26	2	42.15	1	42.40	42.00	1	17,589	0.01%
2021/02/25	3	42.78	2	42.90	42.90	1	17,255	0.01%
2021/02/24	0	0.00	8	42.49	42.55	-8	17,267	-0.05%
2021/02/23	9	42.37	40	42.38	42.45	-31	17,237	-0.18%
2021/02/22	5.4	41.81	8	41.93	41.80	-2.6	17,008	-0.02%
2021/02/19	3	41.28	1	41.55	41.60	2	16,970	0.01%
2021/02/18	7	41.26	4	41.55	41.35	3	16,894	0.02%
2021/02/17	3	41.05	4	40.89	41.25	-1	16,801	-0.01%
2021/02/05	2	40.65	1	40.70	40.85	1	16,576	0.01%
2021/02/04	1	40.45	0	0.00	40.40	1	16,647	0.01%
2021/02/03	14	40.55	0	0.00	40.55	14	17,019	0.08%
2021/02/02	5	40.91	3	40.97	40.75	2	16,937	0.01%
2021/02/01	0	0.00	1	40.95	40.80	-1	16,812	-0.01%
2021/01/29	5	40.23	0	0.00	40.15	5	16,789	0.03%
2021/01/28	4	40.30	0	0.00	40.25	4	16,597	0.02%
2021/01/27	4	40.36	0	0.00	40.35	4	16,362	0.02%
2021/01/26	28.1	40.47	0	0.00	40.35	28.1	16,223	0.17%
2021/01/25	1	41.00	0	0.00	40.90	1	15,710	0.01%
2021/01/22	5	40.55	0	0.00	40.60	5	15,509	0.03%
2021/01/21	16.1	40.94	1	41.00	40.80	15.1	15,191	0.10%
2021/01/20	36.1	40.92	3	40.97	40.95	33.1	15,029	0.22%
2021/01/19	1.5	41.77	0	0.00	41.75	1.5	14,598	0.01%
2021/01/18	5	41.53	1.1	41.61	41.60	3.9	14,547	0.03%
2021/01/15	4	42.03	10	42.20	41.95	-6	14,248	-0.04%
2021/01/14	14	42.55	3	42.50	42.55	11	13,868	0.08%
2021/01/13	2	42.73	1	42.70	42.70	1	13,709	0.01%
2021/01/12	11	42.75	1	42.70	42.70	10	13,599	0.07%
2021/01/11	0	0.00	1	42.95	43.10	-1	13,516	-0.01%
2021/01/08	11	42.85	0.1	42.95	42.95	10.9	13,435	0.08%
2021/01/07	14	42.86	0	0.00	42.85	14	13,366	0.10%
2021/01/06	0	0.00	0.4	43.18	42.95	-0.4	13,172	0.00%
2021/01/05	5	43.13	0.1	43.10	43.10	4.9	13,036	0.04%
2021/01/04	51	43.30	1	43.20	43.20	50	12,974	0.39%
2020/12/31	3	43.47	4	43.48	43.20	-1	12,933	-0.01%
2020/12/30	0	0.00	1.2	42.94	43.25	-1.2	12,962	-0.01%
2020/12/29	2	42.88	1	43.20	43.00	1	12,916	0.01%
2020/12/28	2	42.90	1.9	42.97	43.00	0.1	12,907	0.00%
2020/12/25	0	0.00	6	42.83	42.80	-6	12,961	-0.05%
2020/12/23	1	42.70	6	42.70	42.80	-5	13,075	-0.04%
2020/12/22	16	43.08	0	0.00	42.95	16	13,149	0.12%
2020/12/21	6	43.41	1	43.40	43.50	5	13,438	0.04%
2020/12/17	22	42.75	0	0.00	42.65	22	13,865	0.16%
2020/12/16	1	43.05	0	0.00	43.05	1	13,782	0.01%
2020/12/15	3	42.60	0	0.00	42.50	3	13,764	0.02%
2020/12/11	3	43.18	2	43.33	42.90	1	13,816	0.01%
2020/12/10	0	0.00	2	43.25	43.25	-2	13,749	-0.01%
2020/12/09	2	43.40	0	0.00	43.35	2	13,778	0.01%
2020/12/08	21	43.58	0	0.00	43.60	21	13,772	0.15%
2020/12/07	2	43.60	5	43.44	43.55	-3	13,759	-0.02%
2020/12/04	3	43.65	0	0.00	43.65	3	13,838	0.02%
2020/12/03	9	43.69	4	43.84	43.50	5	13,761	0.04%
2020/12/02	6	43.14	0.3	43.15	43.20	5.8	13,481	0.04%
2020/12/01	2	42.95	0.8	43.10	43.15	1.2	13,676	0.01%
2020/11/30	4	43.38	1	43.55	42.90	3	13,906	0.02%
2020/11/27	5	43.20	10	43.20	43.30	-5	13,694	-0.04%
2020/11/25	8	42.78	1	43.00	42.60	7	13,772	0.05%
2020/11/24	2	43.00	1.6	42.85	42.75	0.5	13,849	0.00%
2020/11/23	0	0.00	2	43.00	43.00	-2	13,800	-0.01%
2020/11/20	5	42.75	0	0.00	42.70	5	13,790	0.04%
2020/11/19	0	0.00	10	42.85	42.90	-10	13,775	-0.07%
2020/11/18	0	0.00	2	42.90	42.70	-2	13,816	-0.01%
2020/11/17	1	42.75	81	42.35	42.75	-80	13,854	-0.58%
2020/11/16	0	0.00	102	42.35	42.35	-102	14,202	-0.72%	大賣/鉅額交易
2020/11/13	0	0.00	20	42.25	42.25	-20	14,467	-0.14%
2020/11/11	403	42.46	222.1	42.78	42.65	180.9	14,831	1.22%	大買/大賣/鉅額交易
2020/11/10	0	0.00	13	41.49	41.55	-13	14,766	-0.09%
2020/11/09	0	0.00	4	41.20	41.15	-4	14,981	-0.03%
2020/11/05	0	41.10	1	41.05	41.05	-1	16,546	-0.01%
2020/10/30	1	40.60	1	40.55	40.55	0	18,262	0.00%
2020/10/29	1	40.40	0	0.00	40.35	1	18,465	0.01%
2020/10/28	10	40.50	1	40.55	40.55	9	18,534	0.05%
2020/10/27	8	40.41	0	0.00	40.50	8	18,592	0.04%
2020/10/26	23	40.55	0	0.00	40.50	23	18,606	0.12%
2020/10/22	0	0.00	1	40.60	41.00	-1	18,943	-0.01%
2020/10/21	1	40.55	0	0.00	40.30	1	19,040	0.01%
2020/10/20	4	40.36	0	0.00	40.35	4	19,061	0.02%
2020/10/19	1	40.65	2	40.45	40.45	-1	19,122	-0.01%
2020/10/16	2	40.35	0	0.00	40.30	2	19,278	0.01%
2020/10/15	2	40.25	0	0.00	40.30	2	19,671	0.01%
2020/10/14	28	40.63	9	40.86	40.50	19	19,700	0.10%
2020/10/13	7	40.49	0	0.00	40.50	7	19,784	0.04%
2020/10/12	9	40.91	0	0.00	40.95	9	20,214	0.04%
2020/10/08	20	41.05	0	0.00	41.15	20	20,431	0.10%
2020/10/06	0	0.00	13	41.28	41.40	-13	20,441	-0.06%
2020/10/05	11	41.05	36	41.05	41.00	-25	20,601	-0.12%
2020/09/30	2	41.55	3	41.60	41.40	-1	20,812	0.00%
2020/09/28	0.9	41.10	0	0.00	40.95	0.9	21,043	0.00%
2020/09/25	1	40.35	0	0.00	40.55	1	21,224	0.00%
2020/09/24	4	40.11	3	40.00	40.05	1	21,293	0.00%
2020/09/23	12	41.14	6	41.08	41.00	6	21,057	0.03%
2020/09/22	1	41.80	1	42.05	41.80	0	20,759	0.00%
2020/09/21	3	42.27	0.2	42.50	42.25	2.8	20,638	0.01%
2020/09/18	10	42.60	0.5	42.70	42.50	9.5	20,706	0.05%
2020/09/17	2	42.58	0.1	42.80	42.55	2	20,727	0.01%
2020/09/16	0	0.00	0.1	42.90	42.85	-0.1	20,772	0.00%
2020/09/14	21	42.81	0	0.00	42.95	21	20,963	0.10%
2020/09/11	0	0.00	2	42.35	42.30	-2	20,893	-0.01%
2020/09/10	2	42.30	3	42.30	42.45	-1	20,933	0.00%
2020/09/08	5	42.93	15	42.75	42.70	-10	20,918	-0.05%
2020/09/04	19	42.19	0	0.00	42.20	19	21,101	0.09%
2020/09/03	2	42.45	11	42.90	42.70	-9	21,075	-0.04%
2020/09/02	3	42.50	5	42.35	42.65	-2	20,913	-0.01%
2020/09/01	16	42.73	25.1	42.74	42.75	-9.1	20,813	-0.04%
2020/08/31	23	43.06	0	0.00	42.90	23	20,717	0.11%
2020/08/28	3	43.53	32	43.40	43.50	-29	20,610	-0.14%
2020/08/27	11	43.85	0	0.00	43.85	11	20,645	0.05%
2020/08/25	1	44.10	0	0.00	44.10	1	20,673	0.00%
2020/08/24	2	44.00	1	44.00	44.05	1	21,049	0.00%
2020/08/21	3	44.33	4	44.25	44.25	-1	21,056	0.00%
2020/08/20	27	43.57	23	43.63	43.50	4	20,862	0.02%
2020/08/19	3	44.50	1	44.50	44.35	2	20,547	0.01%
2020/08/18	13	43.62	6	43.87	44.00	7	20,240	0.03%
2020/08/17	4	43.44	1	43.70	43.35	3	19,928	0.02%
2020/08/14	12	42.34	24	41.91	42.85	-12	19,825	-0.06%
2020/08/13	31	41.10	1	41.10	41.20	30	19,407	0.15%
2020/08/12	27	41.08	32	41.19	41.00	-5	19,247	-0.03%
2020/08/11	42	46.53	1.5	46.63	46.50	40.5	18,034	0.22%
2020/08/10	11	46.62	3	46.63	46.60	8	17,645	0.05%
2020/08/07	42	47.18	0	0.00	47.10	42	17,455	0.24%
2020/08/06	5	47.00	14.5	46.97	47.15	-9.5	17,219	-0.06%
2020/08/05	0	0.00	6	46.34	46.45	-6	16,833	-0.04%
2020/08/04	5	45.10	76	45.22	45.40	-71	16,369	-0.43%
2020/08/03	22	44.88	0	0.00	44.95	22	16,214	0.14%
2020/07/31	43	45.23	2	45.40	45.00	41	16,141	0.25%
2020/07/29	1	45.00	1	45.20	45.05	0	16,204	0.00%
2020/07/28	15	44.35	1	44.50	44.50	14	16,213	0.09%
2020/07/27	1	44.80	3	45.03	44.60	-2	16,216	-0.01%
2020/07/24	1	45.25	0	0.00	45.00	1	16,217	0.01%
2020/07/23	1	45.55	25	45.65	45.60	-24	16,183	-0.15%
2020/07/22	0.5	45.45	0	0.00	45.50	0.5	16,181	0.00%
2020/07/21	1	45.55	12	45.60	45.55	-11	16,060	-0.07%
2020/07/20	0	0.00	2	45.18	45.10	-2	15,811	-0.01%
2020/07/16	10	44.87	11	44.63	44.50	-1	15,824	-0.01%
2020/07/15	21	45.53	1	45.55	45.60	20	15,384	0.13%
2020/07/14	0	0.00	1.4	45.06	45.30	-1.4	15,181	-0.01%
2020/07/13	0	0.00	9	45.11	45.20	-9	15,199	-0.06%
2020/07/10	1	45.10	3	45.08	44.95	-2	15,301	-0.01%
2020/07/09	1	45.30	2.1	45.37	45.30	-1.1	15,268	-0.01%
2020/07/08	2	45.05	8	45.01	45.15	-6	15,002	-0.04%
2020/07/07	6	44.36	8	44.46	44.50	-2	14,733	-0.01%
2020/07/06	0	0.00	6	44.40	44.40	-6	14,649	-0.04%
2020/07/03	2	43.95	0	0.00	43.95	2	14,624	0.01%
2020/07/02	5	43.60	0	0.00	43.60	5	14,576	0.03%
2020/06/29	0	0.00	1	42.70	42.65	-1	14,485	-0.01%
2020/06/24	21	42.87	0	0.00	42.85	21	14,456	0.15%
2020/06/23	1	42.80	0	0.00	42.70	1	14,452	0.01%
2020/06/22	1	43.00	1	42.75	42.90	0	14,506	0.00%
2020/06/19	5	43.05	0	0.00	42.55	5	14,595	0.03%
2020/06/17	43	42.65	0	0.00	42.85	43	14,913	0.29%
2020/06/16	1	42.75	0	0.00	42.85	1	15,214	0.01%
2020/06/15	1	42.85	0	0.00	42.50	1	15,627	0.01%
2020/06/12	0	0.00	8	42.86	42.90	-8	15,929	-0.05%
2020/06/11	1	43.40	0	0.00	43.30	1	16,268	0.01%
2020/06/10	0	0.00	5	44.00	44.00	-5	16,336	-0.03%
2020/06/09	1	43.85	7	43.71	43.90	-6	16,626	-0.04%
2020/06/08	7	43.64	1	43.75	43.95	6	16,884	0.04%
2020/06/05	2	43.58	2	43.60	43.65	0	16,879	0.00%
2020/06/04	2	43.40	0	0.00	43.40	2	17,038	0.01%
2020/06/02	5	43.20	0.9	43.20	43.30	4.1	17,071	0.02%
2020/05/29	20	42.70	0	0.00	42.55	20	16,970	0.12%
2020/05/28	5	42.73	0	0.00	42.35	5	16,591	0.03%
2020/05/27	1	42.90	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	2	43.15	43.00	-2	16,717	-0.01%
2020/05/25	1	42.25	1.1	42.56	42.65	-0.1	16,826	0.00%
2020/05/22	2	42.88	0	0.00	42.65	2	16,923	0.01%
2020/05/21	0	0.00	4	43.11	43.00	-4	16,923	-0.02%
2020/05/20	2	43.15	3	43.10	42.90	-1	16,891	-0.01%
2020/05/19	4	42.85	3	43.10	43.00	1	16,886	0.01%
2020/05/18	6	42.23	0	0.00	42.35	6	16,725	0.04%
2020/05/13	3	42.53	2	42.55	42.90	1	16,615	0.01%
2020/05/12	3	42.92	1	42.85	42.95	2	16,648	0.01%
2020/05/11	5	43.20	2	43.23	43.15	3	16,683	0.02%
2020/05/08	0	0.00	4	42.94	43.00	-4	16,728	-0.02%
2020/05/07	1	43.00	0.2	42.70	42.70	0.8	16,749	0.00%
2020/05/04	7	42.14	2	42.33	42.20	5	16,886	0.03%
2020/04/30	14	43.21	2	42.93	43.20	12	16,928	0.07%
2020/04/29	3	42.52	4.1	42.48	42.55	-1.1	16,995	-0.01%
2020/04/28	2	42.13	0	0.00	42.25	2	17,208	0.01%
2020/04/27	4	42.10	0	0.00	42.00	4	18,115	0.02%
2020/04/24	2	42.00	0	0.00	42.00	2	18,025	0.01%
2020/04/23	0	0.00	2	42.15	42.15	-2	18,025	-0.01%
2020/04/22	1	41.35	0	0.00	41.60	1	17,994	0.01%
2020/04/21	1	42.05	31	41.88	41.80	-30	18,175	-0.17%
2020/04/20	1	42.35	0	0.00	42.35	1	18,223	0.01%
2020/04/17	0	0.00	1	42.20	42.00	-1	18,450	-0.01%
2020/04/16	0	0.00	2	41.78	41.85	-2	18,435	-0.01%
2020/04/15	0	0.00	1	42.00	41.80	-1	18,514	-0.01%
2020/04/14	1	41.55	1	41.70	41.65	0	18,414	0.00%
2020/04/10	0	0.00	2	40.95	41.00	-2	18,530	-0.01%
2020/04/09	3.9	40.65	3	40.80	40.55	0.9	18,714	0.00%
2020/04/08	1	41.00	3	40.97	41.00	-2	18,786	-0.01%
2020/04/07	3	39.97	4	39.94	39.95	-1	18,599	-0.01%
2020/04/06	1	39.05	4	39.15	39.05	-3	18,657	-0.02%
2020/04/01	1	39.05	0	0.00	39.00	1	18,611	0.01%
2020/03/31	0	0.00	6	39.40	39.50	-6	18,495	-0.03%
2020/03/30	1	39.15	0	0.00	39.15	1	18,316	0.01%
2020/03/27	1	38.85	4	39.25	38.95	-3	18,246	-0.02%
2020/03/26	4	39.15	7	38.88	38.60	-3	18,248	-0.02%
2020/03/25	8	39.01	6	39.01	38.80	2	18,249	0.01%
2020/03/24	5	38.40	3	38.15	38.25	2	18,117	0.01%
2020/03/23	8	36.21	3	36.12	36.10	5	17,961	0.03%
2020/03/20	12	36.16	3	36.15	36.95	9	17,655	0.05%
2020/03/19	8	33.64	50	34.65	33.60	-42	17,337	-0.24%
2020/03/18	147	37.21	90	36.48	36.00	57	17,069	0.33%	大買/
2020/03/17	4	37.60	1	37.60	37.60	3	16,688	0.02%
2020/03/16	1	38.85	2	39.75	38.85	-1	16,138	-0.01%
2020/03/13	7	38.84	108	38.54	40.25	-101	15,911	-0.63%	大賣/鉅額交易
2020/03/12	13	41.01	4	41.10	40.75	9	15,439	0.06%
2020/03/11	0	0.00	3	42.20	41.80	-3	15,048	-0.02%
2020/03/10	4	41.56	0	0.00	41.60	4	14,955	0.03%
2020/03/09	33	42.13	35	41.81	41.85	-2	14,818	-0.01%
2020/03/05	0	0.00	2	43.30	43.30	-2	14,608	-0.01%
2020/03/04	0	0.00	8	42.85	42.85	-8	14,772	-0.05%
2020/03/03	0	0.00	1	42.85	42.65	-1	14,783	-0.01%
2020/03/02	0	0.00	54	42.35	42.25	-54	14,678	-0.37%
2020/02/26	2	42.30	0	0.00	42.20	2	14,772	0.01%
2020/02/25	1	42.70	0	0.00	42.70	1	14,628	0.01%
2020/02/24	2	42.98	1	43.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	2	43.30	43.25	-2	14,887	-0.01%
2020/02/20	17	43.19	2	43.75	43.15	15	15,079	0.10%
2020/02/19	0	0.00	12	43.27	43.40	-12	15,251	-0.08%
2020/02/18	6	43.07	0	0.00	43.05	6	15,442	0.04%
2020/02/17	4	42.80	0	0.00	43.00	4	15,522	0.03%
2020/02/13	4	43.15	49	43.10	43.15	-45	15,652	-0.29%
2020/02/12	15	42.68	0.1	42.80	42.80	14.9	15,560	0.10%
2020/02/11	0	0.00	3.1	42.81	42.60	-3.1	15,533	-0.02%
2020/02/07	6	42.22	27	42.13	42.50	-21	15,428	-0.14%
2020/02/06	1	42.50	1	42.90	43.00	0	15,478	0.00%
2020/02/05	2	42.50	1	42.40	42.35	1	15,557	0.01%
2020/02/04	0	0.00	1	42.30	42.40	-1	15,460	-0.01%
2020/02/03	4	40.96	19	41.05	41.55	-15	15,348	-0.10%
2020/01/31	6	42.26	1	42.30	42.05	5	15,299	0.03%
2020/01/30	24	42.51	2	42.80	41.85	22	15,164	0.15%
2020/01/20	2	44.88	1.1	44.89	44.95	0.9	14,282	0.01%
2020/01/17	1	44.85	1	44.70	44.90	0	14,487	0.00%
2020/01/16	0	0.00	10	44.69	44.75	-10	14,575	-0.07%
2020/01/15	0	0.00	11.1	44.60	44.55	-11.1	14,636	-0.08%
2020/01/14	2.5	44.42	12.1	44.50	44.55	-9.6	14,537	-0.07%
2020/01/13	1	43.85	4	44.10	44.25	-3	14,595	-0.02%
2020/01/10	1	43.50	4.1	43.40	43.50	-3.1	15,006	-0.02%
2020/01/09	0	0.00	14	43.35	43.45	-14	15,008	-0.09%
2020/01/08	0	0.00	5	43.35	43.40	-5	14,943	-0.03%
2020/01/07	4.1	43.35	1	43.60	43.60	3.1	14,877	0.02%
2020/01/06	9	43.53	257	43.55	43.45	-248	14,973	-1.66%	大賣/鉅額交易
2020/01/03	15.5	43.70	7	43.71	43.95	8.5	14,911	0.06%
2020/01/02	1	44.00	3	44.07	44.10	-2	14,838	-0.01%
2019/12/31	5.1	43.75	0	0.00	43.70	5.1	14,647	0.03%
2019/12/30	2	43.75	3	43.77	43.65	-1	14,673	-0.01%
2019/12/27	22.1	43.19	1	43.15	43.25	21.1	14,540	0.15%
2019/12/26	4	42.90	0	0.00	43.05	4	14,635	0.03%
2019/12/25	3.1	43.00	0	0.00	43.10	3.1	14,801	0.02%
2019/12/23	10	43.03	3	43.25	43.25	7	14,952	0.05%
2019/12/20	1	42.95	1	42.90	42.95	0	14,978	0.00%
2019/12/19	0	0.00	1	42.85	43.00	-1	14,997	-0.01%
2019/12/18	3	42.90	10.1	42.98	43.00	-7.1	15,064	-0.05%
2019/12/16	20	42.85	19	42.79	42.80	1	14,936	0.01%
2019/12/13	1	42.50	289	42.54	42.55	-288	14,945	-1.93%	大賣/鉅額交易
2019/12/12	3	42.30	6	42.33	42.30	-3	14,920	-0.02%
2019/12/11	1	42.15	21	42.20	42.15	-20	14,985	-0.13%
2019/12/10	35	42.10	0	0.00	42.10	35	15,068	0.23%
2019/12/09	6	41.96	8	42.10	42.05	-2	15,165	-0.01%
2019/12/05	1	41.75	10	41.70	41.65	-9	15,354	-0.06%
2019/12/03	1.1	41.62	5	41.30	41.85	-3.9	15,733	-0.02%
2019/12/02	15	41.30	0	0.00	41.35	15	15,733	0.10%
2019/11/29	16	41.56	7	41.60	41.40	9	15,719	0.06%
2019/11/28	0	0.00	1	42.10	42.00	-1	15,662	-0.01%
2019/11/27	0.1	41.90	1	41.90	41.95	-0.9	15,837	-0.01%
2019/11/26	3	42.00	0	0.00	41.80	3	15,863	0.02%
2019/11/25	0	0.00	10	41.95	41.95	-10	15,528	-0.06%
2019/11/22	14.1	42.32	11	42.00	42.10	3.1	15,556	0.02%
2019/11/21	5.1	42.24	2	42.18	42.35	3.1	15,639	0.02%
2019/11/20	0.1	42.45	12	42.41	42.65	-11.9	15,535	-0.08%
2019/11/19	6.1	41.95	2	42.05	42.10	4.1	15,188	0.03%
2019/11/18	2	41.95	7	42.00	42.10	-5	15,006	-0.03%
2019/11/15	0	0.00	29	41.46	41.70	-29	14,790	-0.20%
2019/11/14	15	41.03	2	41.00	41.15	13	14,612	0.09%
2019/11/13	3	41.00	4	41.30	41.00	-1	14,577	-0.01%
2019/11/12	2	40.60	0	0.00	40.65	2	14,491	0.01%
2019/11/11	1	40.50	2	40.60	40.35	-1	14,806	-0.01%
2019/11/08	0	0.00	10	40.95	40.90	-10	15,386	-0.06%
2019/11/07	0	0.00	1	40.80	40.95	-1	15,890	-0.01%
2019/11/05	1	40.90	0.2	40.90	40.90	0.8	16,203	0.00%
2019/11/04	1	40.95	12	40.98	40.95	-11	16,285	-0.07%
2019/10/31	5	40.55	7	40.54	40.45	-2	16,600	-0.01%
2019/10/30	7	40.30	0	0.00	40.35	7	16,869	0.04%
2019/10/29	9	40.49	0	0.00	40.65	9	16,765	0.05%
2019/10/28	15	41.10	0	0.00	40.75	15	16,612	0.09%
2019/10/25	3	40.63	0	0.00	40.85	3	16,652	0.02%
2019/10/24	3	41.10	2	40.95	41.00	1	16,478	0.01%
2019/10/23	5.3	40.87	0	0.00	40.95	5.3	16,533	0.03%
2019/10/22	7	41.12	3	41.25	41.40	4	16,532	0.02%
2019/10/21	12	41.49	36	41.43	41.50	-24	16,453	-0.15%
2019/10/18	10	41.05	12	40.92	40.95	-2	16,356	-0.01%
2019/10/17	2	40.00	0	0.00	40.10	2	15,849	0.01%
2019/10/16	16	39.90	0	0.00	40.00	16	15,811	0.10%
2019/10/15	0	0.00	4	40.05	40.00	-4	15,916	-0.03%
2019/10/08	10	39.75	15	39.65	39.75	-5	16,714	-0.03%
2019/10/07	0	0.00	1.4	39.31	39.30	-1.4	17,140	-0.01%
2019/10/04	5.4	38.82	0	0.00	38.90	5.4	17,320	0.03%
2019/10/03	7	38.90	20	38.90	39.00	-13	17,304	-0.08%
2019/10/02	7	39.27	10	39.40	39.25	-3	17,315	-0.02%
2019/10/01	1	39.50	12.4	39.59	39.65	-11.4	17,356	-0.07%
2019/09/27	0	0.00	2	40.00	39.65	-2	17,381	-0.01%
2019/09/26	2	39.78	1	39.90	39.90	1	17,415	0.01%
2019/09/24	21	39.70	3	39.70	39.80	18	17,583	0.10%
2019/09/23	7	39.91	0	0.00	39.75	7	17,507	0.04%
2019/09/20	0	0.00	3	39.80	40.20	-3	17,563	-0.02%
2019/09/19	5	39.80	0	0.00	39.80	5	17,483	0.03%
2019/09/18	14	39.80	1	40.10	39.80	13	17,574	0.07%
2019/09/17	2	40.10	1	39.60	39.50	1	17,619	0.01%
2019/09/16	10.8	40.20	0	0.00	40.10	10.8	17,629	0.06%
2019/09/12	6	40.03	1.3	40.05	40.05	4.7	17,599	0.03%
2019/09/11	2	39.78	0	0.00	40.00	2	17,752	0.01%
2019/09/10	5	40.01	0	0.00	39.95	5	17,949	0.03%
2019/09/09	0	0.00	30	39.93	40.00	-30	18,140	-0.17%
2019/09/06	15	39.48	21	40.00	39.85	-6	18,038	-0.03%
2019/09/05	6	38.93	12	38.72	39.00	-6	17,798	-0.03%
2019/09/04	2	38.40	1	38.40	38.45	1	17,818	0.01%
2019/09/03	16	38.35	11	38.40	38.35	5	17,972	0.03%
2019/09/02	17	38.31	0	0.00	38.25	17	18,146	0.09%
2019/08/30	0	0.00	4	38.20	38.45	-4	18,113	-0.02%
2019/08/29	25	37.70	0	0.00	37.80	25	18,035	0.14%
2019/08/27	4	37.55	0	0.00	37.65	4	18,435	0.02%
2019/08/22	11	37.86	0	0.00	37.85	11	18,541	0.06%
2019/08/21	8	37.99	0	0.00	37.95	8	18,734	0.04%
2019/08/20	2	38.20	0	0.00	38.15	2	18,731	0.01%
2019/08/19	7	38.13	4	38.35	38.10	3	18,777	0.02%
2019/08/16	5	38.00	10	37.95	37.95	-5	18,796	-0.03%
2019/08/15	5	38.00	0	0.00	38.00	5	18,773	0.03%
2019/08/14	15	37.97	8	38.11	38.30	7	18,819	0.04%
2019/08/13	24	37.38	0	0.00	37.25	24	18,656	0.13%
2019/08/12	9	43.96	2.1	43.95	43.95	6.9	18,080	0.04%
2019/08/08	10	44.05	8	44.01	43.90	2	17,741	0.01%
2019/08/07	46	43.47	1	43.45	43.35	45	17,601	0.26%
2019/08/06	3	43.20	15	43.10	43.30	-12	17,750	-0.07%
2019/08/05	1	43.55	0	0.00	43.55	1	17,728	0.01%
2019/08/02	3	43.67	0	0.00	43.55	3	17,716	0.02%
2019/08/01	22	44.20	5	44.35	44.05	17	17,596	0.10%
2019/07/30	0	0.00	1	44.80	44.80	-1	17,651	-0.01%
2019/07/29	18	44.92	7	44.99	44.85	11	17,948	0.06%
2019/07/26	3	44.23	0	0.00	44.65	3	18,163	0.02%
2019/07/25	12	44.49	42	44.65	44.30	-30	18,228	-0.16%
2019/07/24	2	45.00	0	0.00	44.80	2	18,091	0.01%
2019/07/23	0	0.00	11	44.98	45.05	-11	18,053	-0.06%
2019/07/22	5	44.95	4	44.90	44.90	1	18,025	0.01%
2019/07/19	5	44.61	0	0.00	44.80	5	17,949	0.03%
2019/07/18	5	44.50	0	0.00	44.60	5	17,921	0.03%
2019/07/17	20	44.68	1	44.70	44.70	19	18,132	0.10%
2019/07/16	16	44.69	10	44.63	44.75	6	18,306	0.03%
2019/07/15	9	44.03	98	43.90	44.05	-89	18,126	-0.49%
2019/07/12	57	44.42	1	44.70	44.35	56	18,091	0.31%
2019/07/11	39	44.86	2	44.90	44.80	37	18,028	0.21%
2019/07/10	0	0.00	15	45.95	45.85	-15	17,637	-0.09%
2019/07/09	52	46.05	0	0.00	46.00	52	17,645	0.29%
2019/07/08	51	46.20	0	0.00	46.20	51	17,825	0.29%
2019/07/05	3	45.95	57	46.00	46.15	-54	17,949	-0.30%
2019/07/04	12	45.97	0	0.00	45.90	12	18,032	0.07%
2019/07/03	13	46.18	6	46.33	46.25	7	18,223	0.04%
2019/07/02	4	46.00	8	46.53	46.35	-4	18,452	-0.02%
2019/07/01	3	45.85	208	46.06	46.15	-205	18,483	-1.11%	大賣/鉅額交易
2019/06/27	0	0.00	9	45.87	45.95	-9	18,801	-0.05%
2019/06/26	0	0.00	9	45.55	45.55	-9	18,891	-0.05%
2019/06/25	100	45.45	54.8	45.51	45.60	45.2	19,323	0.23%
2019/06/24	50	45.45	13	45.52	45.60	37	19,560	0.19%
2019/06/21	0	0.00	1	45.20	45.15	-1	19,765	-0.01%
2019/06/20	0	0.00	6	45.43	45.40	-6	20,696	-0.03%
2019/06/19	231	45.36	4	45.50	45.30	227	20,682	1.10%	大買/鉅額交易
2019/06/18	10	45.20	27	45.06	45.20	-17	20,639	-0.08%
2019/06/17	68	44.84	14	44.56	44.70	54	20,457	0.26%
2019/06/14	25	43.95	100	43.90	43.95	-75	20,318	-0.37%
2019/06/13	1	43.75	16	43.75	43.85	-15	20,846	-0.07%
2019/06/11	1	43.50	0	0.00	44.00	1	20,838	0.00%
2019/06/10	8	43.65	8	43.70	43.85	0	20,740	0.00%
2019/06/06	19	42.98	110	42.92	43.15	-91	20,602	-0.44%	大賣/
2019/06/05	10	43.04	1	43.05	43.00	9	20,525	0.04%
2019/06/04	89	43.86	15	43.90	43.10	74	20,408	0.36%
2019/06/03	118	43.15	118	42.73	43.40	0	20,223	0.00%	大買/大賣/
2019/05/30	1	42.65	5	42.50	42.80	-4	19,910	-0.02%
2019/05/29	7	42.35	1	42.40	42.50	6	19,853	0.03%
2019/05/28	10	42.34	1	42.45	42.30	9	19,894	0.05%
2019/05/27	1	42.50	0	0.00	42.40	1	19,814	0.01%
2019/05/24	125	42.45	0	0.00	42.35	125	19,902	0.63%	大買/鉅額交易
2019/05/23	4	42.40	0	0.00	42.35	4	19,954	0.02%
2019/05/22	0	0.00	110	42.80	42.70	-110	20,360	-0.54%	大賣/鉅額交易
2019/05/21	1	42.85	18	42.69	42.85	-17	20,460	-0.08%
2019/05/20	110	42.45	2	42.60	42.35	108	20,442	0.53%	大買/鉅額交易
2019/05/17	2	42.25	0	0.00	42.25	2	20,401	0.01%
2019/05/16	1	41.60	12	42.03	42.00	-11	20,412	-0.05%
2019/05/15	23	41.80	0	0.00	41.75	23	20,302	0.11%
2019/05/14	25	41.50	0	0.00	41.55	25	20,272	0.12%
2019/05/13	8	42.10	4	42.80	42.00	4	19,984	0.02%
2019/05/10	7	42.50	4	42.85	42.50	3	19,903	0.02%
2019/05/09	5	42.60	0	0.00	42.50	5	19,795	0.03%
2019/05/08	22	42.97	17	43.05	43.00	5	19,622	0.03%
2019/05/07	0	0.00	26	42.92	42.90	-26	19,430	-0.13%
2019/05/06	8	42.50	6	42.40	42.30	2	19,257	0.01%
2019/05/03	0	0.00	7	42.68	42.85	-7	18,942	-0.04%
2019/05/02	1	42.20	0	0.00	42.20	1	18,615	0.01%
2019/04/30	1	42.10	0	0.00	42.00	1	18,472	0.01%
2019/04/29	10	42.00	11	42.08	42.10	-1	18,476	-0.01%
2019/04/26	0	0.00	1	41.75	41.75	-1	18,369	-0.01%
2019/04/25	10	41.70	4	41.80	41.80	6	18,375	0.03%
2019/04/24	4	41.56	0	0.00	41.55	4	18,358	0.02%
2019/04/23	10	40.68	5	41.60	41.60	5	18,316	0.03%
2019/04/22	16	41.19	3	41.30	41.00	13	18,243	0.07%
2019/04/19	8	41.53	1	41.70	41.70	7	17,929	0.04%
2019/04/18	64	41.70	5	41.70	41.60	59	17,806	0.33%
2019/04/17	14	42.00	1	42.10	41.95	13	17,616	0.07%
2019/04/16	1	42.35	0	0.00	42.30	1	17,377	0.01%
2019/04/15	27	42.42	2	42.48	42.50	25	17,356	0.14%
2019/04/12	1	41.95	1	42.25	42.00	0	17,209	0.00%
2019/04/11	1	42.00	0	0.00	42.05	1	17,030	0.01%
2019/04/10	1	41.90	1	41.95	42.00	0	16,791	0.00%
2019/04/09	230	42.05	0	0.00	42.15	230	16,545	1.39%	大買/鉅額交易
2019/04/08	115	42.16	22.1	42.21	42.30	92.9	16,200	0.57%	大買/
2019/04/02	84	41.55	1	41.30	41.40	83	15,641	0.53%
2019/04/01	69	41.35	1	41.65	41.35	68	15,380	0.44%
2019/03/29	0	0.00	2	41.28	41.25	-2	14,937	-0.01%
2019/03/28	9	41.03	7	41.06	41.00	2	14,770	0.01%
2019/03/27	18	40.61	3	40.85	40.55	15	14,397	0.10%
2019/03/26	16	40.47	0	0.00	40.45	16	14,149	0.11%
2019/03/25	7	40.14	49	40.54	40.50	-42	13,906	-0.30%
2019/03/22	8	38.60	5	39.01	38.70	3	12,921	0.02%
2019/03/21	5	38.75	8	38.84	38.85	-3	12,975	-0.02%
2019/03/18	20	37.89	0	0.00	37.80	20	12,718	0.16%
2019/03/15	16	38.63	0	0.00	38.65	16	12,123	0.13%
2019/03/14	0	0.00	2	38.55	38.60	-2	12,005	-0.02%
2019/03/13	2	38.50	2	38.50	38.50	0	12,137	0.00%
2019/03/12	0	0.00	6	38.48	38.40	-6	12,190	-0.05%
2019/03/11	4	37.88	0	0.00	37.85	4	12,358	0.03%
2019/03/08	28	37.95	1	38.00	38.00	27	12,634	0.21%
2019/03/07	6	38.03	2	38.00	38.00	4	12,816	0.03%
2019/03/06	0	0.00	1	37.95	38.25	-1	12,966	-0.01%
2019/03/05	8	38.04	0	0.00	38.00	8	13,299	0.06%
2019/03/04	4	38.30	0	0.00	38.20	4	14,411	0.03%
2019/02/27	5	38.22	0	0.00	38.40	5	14,337	0.03%
2019/02/26	5	38.28	0	0.00	38.20	5	14,246	0.04%
2019/02/25	8	38.43	0	0.00	38.45	8	14,362	0.06%
2019/02/22	7	38.79	0	0.00	38.70	7	14,472	0.05%
2019/02/21	4	38.26	22.2	38.85	39.30	-18.2	14,492	-0.13%
2019/02/20	2	38.00	0	0.00	37.85	2	14,013	0.01%
2019/02/19	0	0.00	1	37.55	37.55	-1	13,849	-0.01%
2019/02/18	8	36.96	0	0.00	36.90	8	13,696	0.06%
2019/02/15	11	37.11	1	37.45	37.45	10	13,766	0.07%
2019/02/14	11	37.54	2	38.00	37.50	9	13,833	0.07%
2019/02/13	12	37.68	0	0.00	37.65	12	13,710	0.09%
2019/02/11	2	37.50	2	37.90	37.65	0	13,612	0.00%
2019/01/30	0	0.00	3	37.25	37.35	-3	13,468	-0.02%
2019/01/29	0	0.00	209	37.00	37.10	-209	13,530	-1.54%	大賣/鉅額交易
2019/01/28	0	0.00	6	36.90	37.00	-6	13,669	-0.04%
2019/01/25	6	36.65	0	0.00	36.60	6	13,691	0.04%
2019/01/23	0	0.00	6	36.39	36.45	-6	13,992	-0.04%
2019/01/21	1	36.20	28	36.10	36.25	-27	14,309	-0.19%
2019/01/18	0	0.00	16	35.69	36.00	-16	14,490	-0.11%
2019/01/17	25	35.55	0	0.00	35.45	25	14,775	0.17%
2019/01/16	11	35.64	0	0.00	35.60	11	15,381	0.07%
2019/01/15	12	35.65	0	0.00	35.70	12	15,547	0.08%
2019/01/14	218	35.58	0	0.00	35.60	218	15,440	1.41%	大買/鉅額交易
2019/01/10	1	36.50	15	36.59	36.55	-14	15,388	-0.09%
2019/01/09	0	0.00	16	36.24	36.35	-16	15,371	-0.10%
2019/01/08	11	35.70	0	0.00	35.55	11	15,314	0.07%
2019/01/07	1	35.80	22	36.03	36.00	-21	15,385	-0.14%
2019/01/04	0	0.00	6	35.45	35.45	-6	15,411	-0.04%
2019/01/03	2	35.20	0	0.00	35.15	2	15,897	0.01%
2019/01/02	2	35.50	1	35.75	35.50	1	15,978	0.01%
2018/12/26	6	35.70	0	0.00	35.40	6	16,203	0.04%
2018/12/25	2	35.30	0	0.00	35.85	2	16,296	0.01%
2018/12/24	10	35.75	2	35.90	35.80	8	16,416	0.05%
2018/12/22	2	35.40	0	0.00	35.45	2	16,528	0.01%
2018/12/21	2	35.40	0	0.00	35.40	2	16,971	0.01%
2018/12/20	0	0.00	2	36.10	35.40	-2	16,974	-0.01%
2018/12/19	0	0.00	14	35.89	36.00	-14	16,914	-0.08%
2018/12/18	1	36.05	6	35.93	35.65	-5	16,943	-0.03%
2018/12/17	0	0.00	8	36.13	36.00	-8	17,319	-0.05%
2018/12/14	1	35.55	4	35.68	35.75	-3	17,273	-0.02%
2018/12/13	0	0.00	8	35.33	35.50	-8	17,362	-0.05%
2018/12/12	0	0.00	1	34.90	34.95	-1	17,290	-0.01%
2018/12/11	0	0.00	1	35.05	34.80	-1	17,234	-0.01%
2018/12/10	5	34.78	0	0.00	34.75	5	17,308	0.03%
2018/12/07	10	35.25	7	35.06	35.05	3	17,487	0.02%
2018/12/06	4	34.88	2	34.78	34.65	2	17,576	0.01%
2018/12/04	17	35.29	0	0.00	35.05	17	18,345	0.09%
2018/12/03	1	35.70	13	35.82	35.85	-12	18,146	-0.07%
2018/11/30	3	34.43	0	0.00	34.50	3	17,903	0.02%
2018/11/29	2	34.15	1	34.05	34.05	1	17,779	0.01%
2018/11/28	5	33.74	1	33.90	34.05	4	17,765	0.02%
2018/11/27	41	33.39	0	0.00	33.50	41	17,583	0.23%
2018/11/26	1	35.15	0	0.00	35.35	1	16,748	0.01%
2018/11/23	7	34.60	0	0.00	34.70	7	17,213	0.04%
2018/11/22	15	35.00	0	0.00	34.85	15	17,290	0.09%
2018/11/21	7	35.76	0	0.00	35.70	7	17,165	0.04%
2018/11/20	9	36.89	8	36.50	36.65	1	17,025	0.01%
2018/11/19	2	36.25	0	0.00	36.50	2	17,037	0.01%
2018/11/15	2	36.10	1	36.10	36.15	1	17,325	0.01%
2018/11/14	7	36.20	0	0.00	36.35	7	17,409	0.04%
2018/11/12	0	0.00	3	35.20	35.60	-3	17,488	-0.02%
2018/11/05	0	0.00	0.1	35.45	35.35	-0.1	19,895	0.00%
2018/11/02	1	36.30	5	36.35	36.45	-4	20,127	-0.02%
2018/11/01	0	0.00	1	35.65	35.65	-1	20,426	0.00%
2018/10/31	10	35.00	0	0.00	34.70	10	20,564	0.05%
2018/10/30	0	0.00	3	34.37	34.10	-3	20,695	-0.01%
2018/10/29	13	33.70	0	0.00	33.90	13	20,980	0.06%
2018/10/26	9	33.98	12	33.72	33.50	-3	21,504	-0.01%
2018/10/25	10	34.05	8	33.40	34.00	2	22,325	0.01%
2018/10/24	14	34.26	11	34.68	34.15	3	23,157	0.01%
2018/10/23	32	35.60	25	36.02	36.00	7	22,836	0.03%
2018/10/22	3	37.42	0	0.00	37.55	3	23,078	0.01%
2018/10/19	0	0.00	5	37.15	37.25	-5	24,086	-0.02%
2018/10/18	1	38.00	0	0.00	38.00	1	24,280	0.00%
2018/10/17	1	38.35	0	0.00	38.25	1	25,131	0.00%
2018/10/16	1	38.10	0	0.00	38.20	1	25,323	0.00%
2018/10/15	0	0.00	2	38.48	38.50	-2	25,455	-0.01%
2018/10/12	10	39.00	0	0.00	39.00	10	25,600	0.04%
2018/10/11	9	37.26	2	38.00	37.60	7	25,654	0.03%
2018/10/04	1	39.80	35	39.72	39.80	-34	25,683	-0.13%
2018/10/03	0	0.00	1	40.20	40.20	-1	25,833	0.00%
2018/10/01	12	41.68	1	41.05	41.05	11	26,235	0.04%
2018/09/28	0	0.00	1	41.45	41.10	-1	26,430	0.00%
2018/09/27	2	40.20	0	0.00	40.25	2	26,273	0.01%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/25	24	40.77	14	40.10	40.20	10	26,920	0.04%
2018/09/21	10	40.70	0	0.00	40.40	10	27,049	0.04%
2018/09/17	15	39.07	15	39.18	39.30	0	27,184	0.00%
2018/09/14	5	39.70	3	39.17	39.65	2	27,256	0.01%
2018/09/13	4	39.30	1	39.50	39.10	3	27,301	0.01%
2018/09/12	6	38.13	0	0.00	38.55	6	27,171	0.02%
2018/09/11	4	37.56	0	0.00	38.00	4	27,244	0.01%
2018/09/10	25	39.08	19	39.05	37.95	6	27,027	0.02%
2018/09/07	1	41.35	1	41.40	41.30	0	26,616	0.00%
2018/09/04	6	41.56	1	42.00	42.10	5	26,593	0.02%
2018/09/03	3	41.55	0	0.00	41.35	3	26,409	0.01%
2018/08/31	0	0.00	12	41.73	42.35	-12	26,343	-0.05%
2018/08/30	6	41.85	0	0.00	42.00	6	26,050	0.02%
2018/08/28	10	43.60	0	0.00	43.30	10	25,698	0.04%
2018/08/27	0	0.00	2	43.30	43.30	-2	25,815	-0.01%
2018/08/24	0	0.00	0.2	42.75	42.80	-0.2	25,756	0.00%
2018/08/23	22	43.05	21	42.66	43.10	1	25,948	0.00%
2018/08/22	2	42.60	11	42.80	42.95	-9	26,075	-0.03%
2018/08/21	18	42.44	0	0.00	42.90	18	26,120	0.07%
2018/08/20	1	42.00	1	42.10	42.00	0	26,216	0.00%
2018/08/16	8	41.58	3	41.87	42.00	5	26,134	0.02%
2018/08/15	47	42.71	27	42.90	42.35	20	26,225	0.08%
2018/08/14	10	43.20	10	42.75	43.30	0	25,975	0.00%
2018/08/13	21	42.45	9	42.48	42.15	12	25,677	0.05%
2018/08/10	0	0.00	4	41.50	41.50	-4	24,798	-0.02%
2018/08/07	1	40.40	51	40.40	40.15	-50	25,092	-0.20%
2018/08/06	8	40.45	1	40.35	40.35	7	25,024	0.03%
2018/08/03	28	41.26	2	40.85	40.45	26	24,795	0.10%
2018/08/01	2	41.20	7	41.03	41.05	-5	23,866	-0.02%
2018/07/31	33	39.52	1	39.35	39.35	32	22,946	0.14%
2018/07/27	2	40.80	0	0.00	40.30	2	21,668	0.01%
2018/07/26	3	40.30	0	0.00	40.50	3	21,333	0.01%
2018/07/25	0	0.00	2	45.10	45.10	-2	20,460	-0.01%
2018/07/24	0	0.00	7	44.84	45.50	-7	20,173	-0.03%
2018/07/19	2	42.85	0	0.00	42.75	2	19,164	0.01%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/16	1	42.50	0	0.00	42.50	1	19,102	0.01%
2018/07/13	0	0.00	1	43.60	43.50	-1	19,058	-0.01%
2018/07/11	1	42.00	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	2	42.93	43.25	-2	18,222	-0.01%
2018/07/09	0	0.00	2	42.48	42.75	-2	17,897	-0.01%
2018/07/04	2	41.73	0	0.00	42.00	2	17,216	0.01%
2018/07/03	0	0.00	2	42.85	42.75	-2	16,918	-0.01%
2018/07/02	3	41.60	4	41.80	41.85	-1	16,442	-0.01%
2018/06/28	0.1	42.50	0	0.00	42.40	0.1	15,725	0.00%
2018/06/27	2	42.75	0	0.00	43.00	2	15,500	0.01%
2018/06/26	0.5	43.80	0	0.00	43.70	0.5	15,155	0.00%
2018/06/20	1	43.35	0	0.00	44.75	1	14,521	0.01%
2018/06/15	0	0.00	1.2	44.93	45.25	-1.2	13,991	-0.01%
2018/06/13	0	0.00	10	45.33	45.45	-10	13,540	-0.07%
2018/06/08	0	0.00	2	44.80	45.00	-2	13,315	-0.02%
2018/06/07	1	44.70	0	0.00	44.75	1	13,245	0.01%
2018/06/05	15	45.28	0	45.05	45.20	15	13,105	0.11%
2018/06/04	0	0.00	1	45.60	45.65	-1	12,867	-0.01%
2018/05/29	1	43.00	0.1	43.40	43.40	0.9	11,777	0.01%
2018/05/24	1	43.95	0	0.00	44.75	1	11,186	0.01%
2018/05/23	4	45.18	2	45.40	44.10	2	10,986	0.02%
2018/05/21	1	45.85	0.2	45.80	46.00	0.8	10,604	0.01%
2018/05/17	11	46.03	0	0.00	45.65	11	10,246	0.11%
2018/05/16	0	0.00	15	46.13	45.90	-15	9,922	-0.15%
2018/05/14	0	0.00	18	42.90	43.15	-18	9,082	-0.20%
2018/05/11	0	0.00	1	41.15	41.25	-1	8,797	-0.01%
2018/05/10	0	0.00	3	41.18	41.10	-3	8,681	-0.03%
2018/05/07	1	40.40	1	41.20	40.40	0	8,247	0.00%
2018/05/04	0	0.00	1	39.50	39.55	-1	7,995	-0.01%
2018/05/03	3	39.62	0	0.00	39.40	3	8,040	0.04%
2018/04/30	0	0.00	1	40.85	40.85	-1	7,745	-0.01%
2018/04/27	0.1	40.10	2	40.25	40.30	-1.9	7,743	-0.02%
2018/04/26	2	40.65	4	40.50	40.50	-2	7,705	-0.03%
2018/04/25	3	40.28	0	0.00	40.20	3	7,573	0.04%
2018/04/24	0	0.00	16	40.69	40.85	-16	7,530	-0.21%
2018/04/23	0	0.00	1	38.95	38.90	-1	7,116	-0.01%
2018/04/19	0	38.90	3	39.00	39.00	-3	7,137	-0.04%
2018/04/17	1	37.90	0	0.00	38.00	1	7,686	0.01%
2018/04/16	2	38.20	0	0.00	38.25	2	7,756	0.03%
2018/04/12	0	0.00	2	37.95	38.10	-2	8,316	-0.02%
2018/04/11	0	38.25	3	38.42	38.45	-3	8,816	-0.03%
2018/04/10	0	0.00	7	38.07	38.20	-7	8,908	-0.08%
2018/04/09	0	0.00	2	37.30	37.35	-2	8,975	-0.02%
2018/03/26	2	36.55	0	0.00	36.60	2	10,164	0.02%
2018/03/22	0	0.00	1	37.55	37.55	-1	10,341	-0.01%
2018/03/19	0	0.00	1	37.55	37.55	-1	10,391	-0.01%
2018/03/13	0	0.00	7	37.30	37.50	-7	10,211	-0.07%
2018/02/23	0	0.00	0.9	36.70	36.85	-0.9	11,245	-0.01%
2018/02/22	1	36.50	0	0.00	36.50	1	11,272	0.01%
2018/02/21	1	37.20	1	37.00	37.20	0	11,246	0.00%
2018/02/08	0	0.00	1	36.75	36.75	-1	11,101	-0.01%
2018/02/06	4	35.68	0.2	35.65	35.50	3.8	11,176	0.03%
2018/02/05	3	37.25	0	0.00	37.80	3	10,868	0.03%
2018/02/02	0	0.00	1	37.90	37.90	-1	10,815	-0.01%
2018/01/30	0	0.00	1	37.90	37.90	-1	10,744	-0.01%
2018/01/26	0	0.00	1	38.10	38.20	-1	10,632	-0.01%
2018/01/23	2.2	37.13	0	0.00	37.30	2.2	10,370	0.02%
2018/01/17	0	0.00	5	38.46	38.50	-5	9,868	-0.05%
2018/01/12	1	37.60	0	0.00	37.60	1	9,583	0.01%
2018/01/10	2	38.40	16	38.40	38.45	-14	8,870	-0.16%
2018/01/09	0	0.00	16	38.30	38.30	-16	8,715	-0.18%
2018/01/08	0	0.00	3	38.07	38.20	-3	8,456	-0.04%
2018/01/05	10	37.25	2	37.15	37.30	8	8,145	0.10%
2018/01/03	0	0.00	1	37.30	37.35	-1	7,533	-0.01%