台泥 (1101)-台灣企銀-竹北券商分點個股進出

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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640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－台灣企銀-竹北券商分點個股進出

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

台灣企銀-竹北券商分點個股進出
台灣企銀-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	108	33.65	33.70	-108	17,684	-0.61%	大賣/鉅額交易
2024/05/10	0	0.00	4	32.95	33.30	-4	17,314	-0.02%
2024/05/08	0	0.00	13	33.22	33.10	-13	17,111	-0.08%
2024/05/07	0	0.00	2	33.10	33.20	-2	17,141	-0.01%
2024/05/06	2	32.95	0.4	32.85	33.00	1.6	16,992	0.01%
2024/05/03	0	0.00	2	32.60	32.40	-2	16,551	-0.01%
2024/04/30	10	32.05	2	32.35	32.05	8	16,171	0.05%
2024/04/29	0	0.00	5	32.30	32.35	-5	16,038	-0.03%
2024/04/26	3	31.80	0	0.00	31.80	3	15,880	0.02%
2024/04/25	22.4	31.98	1	32.10	32.00	21.4	15,849	0.14%
2024/04/23	0	0.00	151	33.00	32.35	-151	16,021	-0.94%	大賣/鉅額交易
2024/04/22	0	0.00	2	32.50	32.60	-2	15,974	-0.01%
2024/04/19	17	32.11	1	32.20	32.00	16	15,756	0.10%
2024/04/18	1	32.60	0	0.00	32.70	1	15,379	0.01%
2024/04/17	3	32.65	0	0.00	32.65	3	15,172	0.02%
2024/04/16	25	32.61	1	32.70	32.45	24	15,008	0.16%
2024/04/15	72	32.56	2	32.35	32.35	70	14,402	0.49%
2024/04/11	5	32.55	0	0.00	32.40	5	13,848	0.04%
2024/04/10	0	0.00	7	32.74	32.70	-7	13,783	-0.05%
2024/04/09	0	0.00	2	32.30	32.45	-2	13,609	-0.01%
2024/04/08	1	32.30	3	32.30	32.30	-2	13,545	-0.01%
2024/04/03	14	32.95	6	32.00	32.00	8	13,436	0.06%
2024/04/01	133	32.15	0	0.00	32.15	133	13,124	1.01%	大買/鉅額交易
2024/03/28	6	31.78	0	0.00	31.70	6	12,963	0.05%
2024/03/27	0	0.00	30	31.60	31.70	-30	12,844	-0.23%
2024/03/26	1	31.45	0	0.00	31.55	1	12,765	0.01%
2024/03/25	0	0.00	1	31.00	31.10	-1	12,723	-0.01%
2024/03/20	9	30.92	0	0.00	30.90	9	12,516	0.07%
2024/03/19	19	31.58	0	0.00	31.40	19	12,198	0.16%
2024/03/18	0	0.00	1	31.65	31.70	-1	11,945	-0.01%
2024/03/15	6	32.00	0	0.00	31.95	6	11,833	0.05%
2024/03/14	1	31.90	0	0.00	32.00	1	11,512	0.01%
2024/03/13	1	31.80	1	31.90	31.70	0	11,518	0.00%
2024/03/12	0.1	31.90	1	31.80	32.00	-0.9	11,388	-0.01%
2024/03/11	4	31.68	0	0.00	31.80	4	11,415	0.04%
2024/03/08	2	32.05	0	0.00	31.85	2	11,531	0.02%
2024/03/06	1	32.00	0	0.00	32.00	1	12,022	0.01%
2024/03/05	2	32.10	0	0.00	32.00	2	13,502	0.01%
2024/03/04	3	32.08	0	0.00	32.05	3	13,771	0.02%
2024/02/27	1	31.90	1	32.05	31.85	0	14,610	0.00%
2024/02/26	15	32.30	0	0.00	32.15	15	14,608	0.10%
2024/02/23	0	0.00	7	32.41	32.40	-7	14,694	-0.05%
2024/02/22	6.2	32.50	0	0.00	32.55	6.2	15,103	0.04%
2024/02/21	2	32.48	0.1	32.55	32.50	1.9	15,202	0.01%
2024/02/19	0	0.00	4	32.43	32.80	-4	15,433	-0.03%
2024/02/16	14.2	31.86	0	0.00	31.90	14.2	15,704	0.09%
2024/02/15	0	0.00	1	31.90	32.00	-1	15,670	-0.01%
2024/02/05	33.1	32.14	1	32.00	32.15	32.1	15,497	0.21%
2024/02/02	2	32.25	0	0.00	32.25	2	15,452	0.01%
2024/02/01	10	32.10	0	0.00	32.45	10	15,591	0.06%
2024/01/31	5.2	31.80	0	0.00	31.90	5.2	15,628	0.03%
2024/01/30	6	32.17	0	0.00	32.00	6	15,538	0.04%
2024/01/26	0.2	32.80	0	0.00	32.60	0.2	15,632	0.00%
2024/01/24	3	32.63	2	32.75	32.60	1	15,865	0.01%
2024/01/22	1	32.45	0	0.00	32.30	1	16,296	0.01%
2024/01/19	8	31.96	5	32.20	32.40	3	16,355	0.02%
2024/01/18	1.6	32.10	0	0.00	32.05	1.6	16,380	0.01%
2024/01/17	2.5	32.38	0	0.00	32.20	2.5	16,459	0.01%
2024/01/16	0.1	33.05	0	0.00	32.90	0.1	16,356	0.00%
2024/01/15	1.1	33.65	0	0.00	33.65	1.1	16,277	0.01%
2024/01/12	2	33.65	0	0.00	33.75	2	16,716	0.01%
2024/01/11	3.1	33.70	0	0.00	33.70	3.1	17,605	0.02%
2024/01/10	3.1	33.75	0	0.00	33.70	3.1	18,877	0.02%
2024/01/09	0.1	34.20	0	0.00	34.05	0.1	19,006	0.00%
2024/01/08	0	0.00	4.2	34.35	34.25	-4.2	19,126	-0.02%
2024/01/05	1	34.25	1	34.30	34.35	0	19,349	0.00%
2024/01/04	0.1	34.25	5	34.20	34.20	-4.9	19,609	-0.03%
2024/01/03	0	0.00	2	34.35	34.20	-2	19,771	-0.01%
2024/01/02	0.1	34.75	0	0.00	34.70	0.1	19,818	0.00%
2023/12/28	2	34.80	0	0.00	34.90	2	20,185	0.01%
2023/12/27	0	0.00	10	34.77	34.90	-10	20,197	-0.05%
2023/12/26	3.1	34.65	0	0.00	34.65	3.1	20,237	0.02%
2023/12/22	1.1	34.20	0	0.00	34.30	1.1	20,578	0.01%
2023/12/21	0	0.00	1	34.25	34.25	-1	20,790	0.00%
2023/12/19	2.2	34.45	0	0.00	34.35	2.2	21,394	0.01%
2023/12/14	0	0.00	0.5	34.40	34.40	-0.5	21,772	0.00%
2023/12/12	1	34.20	0	0.00	34.15	1	21,824	0.00%
2023/12/05	10	34.45	2	34.75	34.90	8	22,206	0.04%
2023/12/04	2	34.10	4	34.30	34.05	-2	22,066	-0.01%
2023/12/01	4	34.45	0	0.00	34.40	4	22,225	0.02%
2023/11/30	0	0.00	3	35.08	34.95	-3	21,892	-0.01%
2023/11/29	3	34.43	0	0.00	34.25	3	20,364	0.01%
2023/11/28	1	34.60	0.7	34.89	34.50	0.3	20,138	0.00%
2023/11/27	0	0.00	2	34.20	33.95	-2	19,597	-0.01%
2023/11/24	0	0.00	3	34.00	33.75	-3	19,408	-0.02%
2023/11/21	0	0.00	4	34.08	34.20	-4	18,952	-0.02%
2023/11/20	0	0.00	3.1	33.55	33.60	-3.1	18,544	-0.02%
2023/11/15	10	33.05	2.2	32.99	33.15	7.8	18,225	0.04%
2023/11/14	1	32.50	0.1	32.65	32.50	0.9	18,089	0.00%
2023/11/13	2	32.60	0	0.00	32.80	2	18,187	0.01%
2023/11/08	0	0.00	11.6	32.92	32.90	-11.6	18,405	-0.06%
2023/11/06	1	32.80	0.2	33.00	32.80	0.8	18,394	0.00%
2023/11/03	7	32.80	0	0.00	32.90	7	18,290	0.04%
2023/11/02	1	32.40	0	0.00	32.35	1	18,196	0.01%
2023/10/31	0	0.00	1	32.25	32.25	-1	18,158	-0.01%
2023/10/26	20	31.47	3	31.50	31.45	17	17,975	0.09%
2023/10/25	4	31.59	7.5	31.80	31.55	-3.5	17,848	-0.02%
2023/10/24	5	31.58	30	31.60	31.50	-25	17,706	-0.14%
2023/10/23	6	31.67	0	0.00	31.65	6	17,530	0.03%
2023/10/20	0.1	31.85	1	31.55	31.75	-0.9	17,702	-0.01%
2023/10/19	2.4	31.87	0	0.00	31.90	2.4	17,409	0.01%
2023/10/18	0.6	32.60	0	0.00	32.45	0.6	16,813	0.00%
2023/10/17	0.3	33.45	0.4	33.75	33.45	-0.1	15,659	0.00%
2023/10/13	1	34.05	0	0.00	33.80	1	15,722	0.01%
2023/10/12	0.2	33.15	1	33.30	33.70	-0.8	15,681	-0.01%
2023/10/11	0	0.00	1	33.00	33.10	-1	15,548	-0.01%
2023/10/06	1	32.75	1	33.00	32.80	0	15,540	0.00%
2023/10/05	4	32.74	0	0.00	32.75	4	15,507	0.03%
2023/10/04	3	32.87	0	0.00	32.90	3	15,539	0.02%
2023/09/28	5	33.13	3	33.25	33.25	2	16,020	0.01%
2023/09/27	3	32.98	2	33.00	33.05	1	15,999	0.01%
2023/09/26	4	33.04	1	33.00	33.00	3	15,938	0.02%
2023/09/25	15	33.15	0	0.00	33.10	15	15,777	0.10%
2023/09/22	4.1	33.48	0	0.00	33.50	4.1	15,474	0.03%
2023/09/21	7	33.96	1	33.85	33.80	6	15,253	0.04%
2023/09/20	7	34.41	0	0.00	34.35	7	15,082	0.05%
2023/09/19	1.2	35.04	0	0.00	34.80	1.2	14,902	0.01%
2023/09/18	2	35.00	0	0.00	35.10	2	14,938	0.01%
2023/09/15	1.2	35.29	0	0.00	35.10	1.2	15,030	0.01%
2023/09/14	0.5	35.50	2.2	35.36	35.50	-1.7	14,962	-0.01%
2023/09/13	7	35.15	1	35.15	35.30	6	14,972	0.04%
2023/09/12	1	34.55	0	0.00	34.60	1	15,254	0.01%
2023/09/08	2	34.10	0	0.00	34.10	2	15,301	0.01%
2023/09/07	3.4	34.29	1	34.25	34.35	2.4	15,280	0.02%
2023/09/06	15.7	34.76	0	0.00	34.40	15.7	15,287	0.10%
2023/09/05	1.1	35.01	0	0.00	35.00	1.1	14,939	0.01%
2023/09/04	1	35.10	0.3	35.25	35.20	0.7	14,925	0.00%
2023/09/01	6.7	35.30	0	0.00	35.25	6.7	14,877	0.04%
2023/08/31	4.3	35.20	0	0.00	34.95	4.3	14,843	0.03%
2023/08/25	0.2	35.35	0	0.00	35.10	0.2	16,124	0.00%
2023/08/24	0.3	35.31	0	0.00	35.30	0.3	16,441	0.00%
2023/08/21	2	35.35	0	0.00	35.40	2	17,344	0.01%
2023/08/18	2.3	35.16	0	0.00	35.15	2.3	17,523	0.01%
2023/08/17	2.4	35.62	1	35.65	35.65	1.4	17,458	0.01%
2023/08/16	3.5	36.08	0	0.00	36.05	3.5	17,488	0.02%
2023/08/15	3	36.73	5.3	36.82	36.70	-2.3	17,473	-0.01%
2023/08/11	1	37.60	0	0.00	37.40	1	17,637	0.01%
2023/08/10	1.3	36.92	1	36.90	36.85	0.3	17,644	0.00%
2023/08/09	1	37.20	0	0.00	37.15	1	17,972	0.01%
2023/08/07	10	37.55	1	37.50	37.65	9	18,384	0.05%
2023/08/04	0	0.00	11	37.49	37.35	-11	18,438	-0.06%
2023/07/26	10	37.30	0	0.00	37.25	10	20,584	0.05%
2023/07/25	0	0.00	4	37.40	37.40	-4	20,798	-0.02%
2023/07/24	0.1	36.55	0.5	36.63	36.50	-0.4	20,874	0.00%
2023/07/21	5.4	36.41	0	0.00	36.10	5.4	21,180	0.03%
2023/07/20	0.3	36.75	0	0.00	36.55	0.3	21,667	0.00%
2023/07/18	6	36.63	0	0.00	37.10	6	23,504	0.03%
2023/07/17	3	36.78	5	36.75	36.75	-2	23,411	-0.01%
2023/07/14	6	37.00	0	0.00	37.00	6	23,348	0.03%
2023/07/13	1	36.80	0	0.00	36.80	1	23,366	0.00%
2023/07/12	0.5	36.73	0	0.00	36.60	0.5	23,564	0.00%
2023/07/11	2	36.60	5	36.55	36.55	-3	23,517	-0.01%
2023/07/10	5.4	37.02	0	0.00	36.85	5.4	23,394	0.02%
2023/07/07	4	37.01	0	0.00	37.30	4	23,264	0.02%
2023/07/06	5	37.49	0	0.00	37.25	5	23,393	0.02%
2023/07/05	8.2	38.01	1	38.10	37.80	7.2	23,091	0.03%
2023/07/03	0	0.00	7.8	38.21	38.25	-7.8	22,864	-0.03%
2023/06/29	1	38.05	0	0.00	38.05	1	22,932	0.00%
2023/06/28	5.2	38.15	0	0.00	38.05	5.2	22,980	0.02%
2023/06/27	2	38.40	2	38.60	38.45	0	23,114	0.00%
2023/06/21	2	38.40	0.7	38.50	38.70	1.3	23,378	0.01%
2023/06/20	0	0.00	22	38.64	38.55	-22	23,375	-0.09%
2023/06/19	0	0.00	22	38.70	38.70	-22	23,493	-0.09%
2023/06/16	6	38.87	6	39.05	38.70	0	23,472	0.00%
2023/06/15	0	0.00	1	38.30	38.35	-1	23,007	0.00%
2023/06/14	0	0.00	3	38.23	38.35	-3	23,330	-0.01%
2023/06/13	2	38.10	0	0.00	38.25	2	23,466	0.01%
2023/06/12	4	38.31	2	38.30	38.25	2	23,491	0.01%
2023/06/08	0.2	38.50	1	38.40	38.50	-0.8	23,676	0.00%
2023/06/07	0.2	38.80	0	0.00	38.80	0.2	23,851	0.00%
2023/06/05	2	38.70	0	0.00	38.85	2	24,210	0.01%
2023/06/02	0	0.00	11.9	38.47	38.55	-11.9	24,023	-0.05%
2023/06/01	1	37.75	0	0.00	37.75	1	23,598	0.00%
2023/05/31	2	37.98	0	0.00	37.90	2	23,504	0.01%
2023/05/30	1.1	38.01	1	38.30	38.30	0.1	22,887	0.00%
2023/05/29	1.1	37.90	0	0.00	38.15	1.1	23,178	0.00%
2023/05/26	3.3	37.74	0	0.00	38.00	3.3	23,692	0.01%
2023/05/25	2.2	37.61	1	37.60	38.05	1.2	24,133	0.00%
2023/05/24	2.1	37.60	0	0.00	37.85	2.1	23,953	0.01%
2023/05/23	3.4	37.99	0	0.00	37.90	3.4	23,751	0.01%
2023/05/19	1	37.90	0	0.00	37.85	1	23,556	0.00%
2023/05/18	4	37.81	0.6	38.00	37.85	3.4	23,437	0.01%
2023/05/17	2	37.90	1	38.10	37.90	1	23,453	0.00%
2023/05/16	5	37.72	5	37.45	37.75	0	23,506	0.00%
2023/05/15	0.3	37.52	0	0.00	37.35	0.3	23,506	0.00%
2023/05/12	4.2	38.26	1	38.20	37.80	3.2	23,276	0.01%
2023/05/11	4.2	38.26	1	38.20	38.20	3.2	23,037	0.01%
2023/05/10	0.1	38.90	1	38.75	38.85	-0.9	22,849	0.00%
2023/05/09	3	39.08	0	0.00	38.65	3	22,795	0.01%
2023/05/08	6	39.58	0	0.00	39.60	6	22,479	0.03%
2023/05/05	0	0.00	5	39.60	39.30	-5	22,322	-0.02%
2023/05/03	0.2	39.50	10	40.09	39.50	-9.8	22,236	-0.04%
2023/05/02	0	0.00	6.2	39.77	39.90	-6.2	22,048	-0.03%
2023/04/27	2	38.90	1.2	39.06	38.65	0.8	21,481	0.00%
2023/04/26	1	39.00	1	38.40	39.10	0	21,572	0.00%
2023/04/25	0.2	38.50	14	39.49	38.50	-13.8	21,693	-0.06%
2023/04/24	34.4	39.20	18.4	39.33	39.55	16	21,265	0.08%
2023/04/21	7	38.56	14.4	38.19	38.30	-7.4	20,241	-0.04%
2023/04/20	0	0.00	2	37.40	37.20	-2	19,358	-0.01%
2023/04/19	5.2	37.19	0	0.00	37.10	5.2	19,409	0.03%
2023/04/18	1.1	37.50	0	0.00	37.45	1.1	19,425	0.01%
2023/04/17	0	0.00	10	38.15	37.95	-10	19,656	-0.05%
2023/04/14	0	0.00	7	37.45	37.55	-7	19,373	-0.04%
2023/04/13	1	37.65	0	0.00	37.55	1	19,387	0.01%
2023/04/12	3.2	37.62	2.7	37.72	37.45	0.5	19,333	0.00%
2023/04/11	5	37.35	10	37.48	37.45	-5	19,262	-0.03%
2023/04/10	1	36.45	1	36.50	36.60	0	19,042	0.00%
2023/04/07	1	36.40	0	0.00	36.40	1	19,060	0.01%
2023/03/31	1.4	36.56	0	0.00	36.40	1.4	19,407	0.01%
2023/03/29	0	0.00	1	36.20	36.35	-1	21,328	0.00%
2023/03/28	5	36.25	0	0.00	36.20	5	22,230	0.02%
2023/03/27	4.1	36.73	0	0.00	36.65	4.1	23,097	0.02%
2023/03/24	0	0.00	1	37.65	37.60	-1	23,872	0.00%
2023/03/22	0	0.00	10	37.25	37.20	-10	23,957	-0.04%
2023/03/21	10	37.10	0	0.00	37.05	10	24,027	0.04%
2023/03/20	0	0.00	1	36.95	36.90	-1	24,042	0.00%
2023/03/17	4.2	36.50	0	0.00	36.40	4.2	24,199	0.02%
2023/03/16	15	36.73	0	0.00	36.35	15	23,908	0.06%
2023/03/15	1	37.10	3	37.12	37.10	-2	23,942	-0.01%
2023/03/13	1.1	36.40	0	0.00	36.75	1.1	24,266	0.00%
2023/03/10	1.2	36.72	0	0.00	36.70	1.2	24,281	0.00%
2023/03/09	16.2	37.52	0	0.00	37.20	16.2	24,506	0.07%
2023/03/08	3	37.78	1	37.70	37.75	2	24,873	0.01%
2023/03/07	2	37.95	0	0.00	37.95	2	24,885	0.01%
2023/03/02	5	37.60	1	37.60	37.90	4	25,669	0.02%
2023/03/01	10.4	38.15	2	38.19	37.80	8.4	25,706	0.03%
2023/02/24	1.2	39.28	2	39.08	39.15	-0.8	25,338	0.00%
2023/02/23	7	39.30	8.4	39.43	39.50	-1.4	24,816	-0.01%
2023/02/22	0	0.00	0	38.15	38.05	0	25,159	0.00%
2023/02/21	0	0.00	2	38.40	38.35	-2	26,058	-0.01%
2023/02/20	0	0.00	13	38.05	38.25	-13	26,714	-0.05%
2023/02/16	1.2	37.53	2.8	37.69	37.50	-1.6	27,958	-0.01%
2023/02/15	0	0.00	1	37.70	37.55	-1	28,051	0.00%
2023/02/14	0.4	37.50	2	37.35	37.25	-1.6	27,991	-0.01%
2023/02/13	0	0.00	1	37.00	37.00	-1	27,957	0.00%
2023/02/10	2	36.55	10	37.00	36.85	-8	28,096	-0.03%
2023/02/08	5	36.70	0	0.00	36.75	5	28,188	0.02%
2023/02/07	0	0.00	1	36.65	36.65	-1	28,269	0.00%
2023/02/03	0	0.00	0.5	36.55	36.45	-0.5	28,142	0.00%
2023/02/02	4.1	36.73	0	0.00	36.80	4.1	28,165	0.01%
2023/01/31	2	36.38	1.1	36.70	36.25	0.9	28,263	0.00%
2023/01/30	0.2	36.75	0	0.00	36.95	0.2	28,195	0.00%
2023/01/17	0	0.00	4.5	36.13	36.00	-4.5	28,181	-0.02%
2023/01/16	13	36.55	0	0.00	36.50	13	28,175	0.05%
2023/01/13	1	35.80	19	36.04	36.15	-18	27,855	-0.06%
2023/01/12	0	0.00	7.2	35.09	35.40	-7.2	27,913	-0.03%
2023/01/11	0	0.00	2	34.65	34.70	-2	28,119	-0.01%
2023/01/10	0	0.00	3	34.42	34.60	-3	28,426	-0.01%
2023/01/09	0	0.00	1.2	34.46	34.60	-1.2	28,943	0.00%
2023/01/05	4	34.20	3	34.47	34.45	1	29,670	0.00%
2023/01/04	2	33.70	0	0.00	33.50	2	29,498	0.01%
2023/01/03	0.2	33.70	0	0.00	33.50	0.2	29,714	0.00%
2022/12/30	3	33.70	0	0.00	33.65	3	29,735	0.01%
2022/12/29	1	33.75	0	0.00	33.70	1	29,889	0.00%
2022/12/23	0.3	34.40	0	0.00	34.05	0.3	31,062	0.00%
2022/12/22	1	34.40	1	34.50	34.45	0	31,982	0.00%
2022/12/21	2	34.00	0	0.00	34.05	2	31,325	0.01%
2022/12/20	2.1	33.70	1	33.90	33.70	1.1	30,705	0.00%
2022/12/19	1	34.05	9	34.01	33.85	-8	30,251	-0.03%
2022/12/16	11	33.05	1	34.60	34.60	10	29,428	0.03%
2022/12/15	1	33.50	0	0.00	33.55	1	28,860	0.00%
2022/12/13	1	33.90	5	34.03	33.70	-4	29,231	-0.01%
2022/12/12	0	0.00	7	33.63	33.85	-7	29,198	-0.02%
2022/12/09	0	0.00	1.2	33.84	33.70	-1.2	29,684	0.00%
2022/12/05	5	33.46	0	0.00	33.70	5	29,562	0.02%
2022/12/02	8	33.71	0	0.00	33.65	8	29,249	0.03%
2022/12/01	2	34.00	13	34.06	34.05	-11	29,193	-0.04%
2022/11/30	0	0.00	2	33.70	33.90	-2	29,003	-0.01%
2022/11/29	2	32.90	2	33.23	33.55	0	28,619	0.00%
2022/11/28	1	33.00	0	0.00	33.00	1	28,640	0.00%
2022/11/25	0	0.00	1	33.40	33.55	-1	28,428	0.00%
2022/11/24	4	32.96	0	0.00	33.20	4	28,273	0.01%
2022/11/23	8	32.84	0	0.00	32.70	8	28,055	0.03%
2022/11/22	1	32.60	0	0.00	32.65	1	27,954	0.00%
2022/11/21	2	32.90	0	0.00	32.85	2	27,730	0.01%
2022/11/18	2	33.30	0	0.00	33.30	2	27,498	0.01%
2022/11/17	6	34.17	8	34.26	34.25	-2	26,542	-0.01%
2022/11/16	24	33.06	0	0.00	32.90	24	25,556	0.09%
2022/11/15	1	33.15	0	0.00	33.85	1	24,950	0.00%
2022/11/14	0	0.00	8	34.18	34.15	-8	24,375	-0.03%
2022/11/11	0	0.00	4	32.18	32.15	-4	23,576	-0.02%
2022/11/10	2	31.95	0	0.00	31.70	2	23,483	0.01%
2022/11/09	2	31.83	4	31.88	31.90	-2	23,444	-0.01%
2022/11/08	0	0.00	3	31.65	31.65	-3	23,282	-0.01%
2022/11/07	1	30.76	0	0.00	31.00	1	23,106	0.00%
2022/11/04	1	30.35	0	0.00	30.45	1	23,191	0.00%
2022/11/03	0	0.00	3	30.25	30.30	-3	23,144	-0.01%
2022/11/02	1	30.75	0	0.00	30.75	1	23,105	0.00%
2022/11/01	1	30.60	0	0.00	30.65	1	23,119	0.00%
2022/10/31	2	30.40	0	0.00	30.25	2	23,108	0.01%
2022/10/27	4	30.94	1	31.10	30.85	3	23,111	0.01%
2022/10/26	0	30.30	2	30.40	30.30	-2	23,119	-0.01%
2022/10/25	16	29.99	150	30.05	29.90	-134	23,077	-0.58%	大賣/鉅額交易
2022/10/24	163	31.11	0	0.00	30.60	163	22,682	0.72%	大買/鉅額交易
2022/10/21	1	31.00	0	0.00	31.00	1	22,562	0.00%
2022/10/20	2	30.68	0	0.00	30.90	2	22,518	0.01%
2022/10/19	0	0.00	1	31.95	31.60	-1	22,012	0.00%
2022/10/18	2.3	31.42	0	0.00	31.45	2.3	21,608	0.01%
2022/10/17	6	31.69	4	32.05	31.70	2	21,593	0.01%
2022/10/14	1.1	32.51	0	0.00	32.40	1.1	21,633	0.01%
2022/10/13	7	32.94	0	0.00	32.65	7	21,544	0.03%
2022/10/12	10	33.83	0	0.00	33.75	10	21,287	0.05%
2022/10/11	1	33.80	0	0.00	33.80	1	21,345	0.00%
2022/10/05	5	34.33	3	34.35	34.15	2	21,277	0.01%
2022/10/04	1.4	33.72	0	34.00	33.85	1.3	21,025	0.01%
2022/10/03	2	33.73	0	0.00	33.65	2	20,773	0.01%
2022/09/30	0.2	33.86	0	0.00	33.80	0.2	20,658	0.00%
2022/09/29	14	34.12	1	34.20	34.15	13	20,144	0.06%
2022/09/28	10	35.45	1	35.05	34.90	9	19,056	0.05%
2022/09/27	5	35.80	250	35.89	35.80	-245	18,789	-1.30%	大賣/鉅額交易
2022/09/26	10	36.25	11	36.11	35.85	-1	18,599	-0.01%
2022/09/23	45.3	37.07	0	0.00	37.00	45.3	18,381	0.25%
2022/09/22	8	37.38	0	0.00	37.55	8	18,250	0.04%
2022/09/20	1	38.55	0	0.00	38.55	1	17,513	0.01%
2022/09/19	1	38.80	2	38.80	38.80	-1	17,397	-0.01%
2022/09/16	1	38.60	0	0.00	38.60	1	17,332	0.01%
2022/09/15	1	39.45	0	0.00	39.55	1	16,939	0.01%
2022/09/14	5	39.70	0	0.00	39.65	5	16,875	0.03%
2022/09/13	4.4	39.81	0	0.00	39.90	4.4	16,925	0.03%
2022/09/12	0	0.00	1	39.75	39.80	-1	16,977	-0.01%
2022/09/08	1	39.75	1	39.75	39.85	0	17,321	0.00%
2022/09/07	1.1	39.64	2	40.00	39.70	-0.9	17,462	-0.01%
2022/09/06	0	0.00	4	39.70	39.85	-4	17,501	-0.02%
2022/09/05	4	39.00	1	38.80	39.10	3	17,483	0.02%
2022/09/02	6	38.63	0	0.00	38.50	6	17,570	0.03%
2022/09/01	1	38.90	0	0.00	38.90	1	17,325	0.01%
2022/08/31	0	39.30	0	0.00	39.30	0	17,158	0.00%
2022/08/30	1.1	39.23	0	0.00	39.25	1.1	17,048	0.01%
2022/08/29	0	0.00	1	39.30	39.35	-1	17,169	-0.01%
2022/08/25	0	39.55	4	39.33	39.55	-4	17,263	-0.02%
2022/08/24	0	0.00	0.2	39.35	39.25	-0.2	17,398	0.00%
2022/08/23	2.3	39.21	0	0.00	39.35	2.3	17,816	0.01%
2022/08/22	2	39.13	10	39.20	39.65	-8	17,936	-0.04%
2022/08/19	1	39.35	0	0.00	39.45	1	18,065	0.01%
2022/08/17	0	0.00	2	39.65	40.00	-2	18,215	-0.01%
2022/08/16	1	39.15	0	0.00	39.35	1	18,244	0.01%
2022/08/15	3	39.18	0	0.00	39.30	3	18,314	0.02%
2022/08/12	6	39.07	0	0.00	39.30	6	18,719	0.03%
2022/08/09	4.1	38.34	0	0.00	38.75	4.1	19,108	0.02%
2022/08/08	5	38.40	0	0.00	38.70	5	19,258	0.03%
2022/08/04	1	39.10	0	0.00	38.75	1	19,943	0.01%
2022/08/03	1	38.90	0	0.00	39.10	1	20,186	0.00%
2022/08/02	9	39.13	1	39.20	39.15	8	20,245	0.04%
2022/07/28	2	38.00	0	0.00	38.20	2	20,134	0.01%
2022/07/27	1	37.80	0	0.00	37.85	1	20,075	0.00%
2022/07/26	1	37.80	0	0.00	37.80	1	20,246	0.00%
2022/07/25	10	37.70	0	0.00	37.85	10	20,320	0.05%
2022/07/22	14	37.72	0	0.00	37.70	14	20,389	0.07%
2022/07/21	31.1	37.94	0	0.00	38.05	31.1	20,196	0.15%
2022/07/20	4	41.50	0	0.00	41.60	4	19,656	0.02%
2022/07/19	0	0.00	21	41.30	41.65	-21	19,510	-0.11%
2022/07/15	1	41.65	0	0.00	40.50	1	19,169	0.01%
2022/07/14	0	0.00	2	41.40	41.70	-2	19,107	-0.01%
2022/07/13	1	42.15	11	41.83	41.80	-10	19,230	-0.05%
2022/07/12	1	40.80	3	40.98	41.00	-2	19,337	-0.01%
2022/07/08	10	40.83	0	0.00	40.80	10	19,573	0.05%
2022/07/07	0	0.00	1	40.80	40.90	-1	19,674	-0.01%
2022/07/06	0	0.00	1	40.10	40.00	-1	20,055	0.00%
2022/07/04	11	40.00	0	0.00	40.00	11	19,809	0.06%
2022/07/01	0	0.00	1	40.55	40.35	-1	19,681	-0.01%
2022/06/29	1	39.50	0	0.00	39.55	1	19,227	0.01%
2022/06/24	1	39.50	1	39.65	39.50	0	19,070	0.00%
2022/06/23	1	39.00	1	39.75	39.00	0	18,963	0.00%
2022/06/22	25.3	39.65	3.3	39.61	39.50	22	18,809	0.12%
2022/06/20	6	38.92	0	0.00	38.85	6	18,695	0.03%
2022/06/17	3	39.60	0	0.00	39.60	3	18,440	0.02%
2022/06/16	4	40.15	2	40.90	40.00	2	18,279	0.01%
2022/06/15	1	40.20	0	0.00	40.05	1	18,452	0.01%
2022/06/14	5	40.19	0	0.00	40.10	5	18,363	0.03%
2022/06/13	4	40.85	0	0.00	40.80	4	18,122	0.02%
2022/06/10	4	41.45	0	0.00	41.40	4	17,840	0.02%
2022/06/09	0	0.00	4.2	41.65	41.55	-4.2	17,831	-0.02%
2022/06/02	2	41.75	0	0.00	41.70	2	17,511	0.01%
2022/06/01	2	42.20	0	0.00	42.10	2	17,534	0.01%
2022/05/27	0.2	42.35	0	0.00	42.20	0.2	16,696	0.00%
2022/05/26	4.3	41.87	0	0.00	41.70	4.3	16,596	0.03%
2022/05/25	0	0.00	1	41.50	41.65	-1	16,538	-0.01%
2022/05/24	1	41.20	1	41.25	41.20	0	16,462	0.00%
2022/05/23	3	41.33	0	0.00	41.20	3	16,294	0.02%
2022/05/16	1	41.45	1	41.25	41.25	0	15,019	0.00%
2022/05/13	0	0.00	3.2	41.40	41.60	-3.2	14,715	-0.02%
2022/05/12	6	41.33	1	41.40	40.80	5	14,482	0.03%
2022/05/11	4.2	42.79	1	42.65	42.65	3.2	13,898	0.02%
2022/05/10	3	43.80	0	0.00	43.85	3	13,469	0.02%
2022/05/09	7	44.36	0.1	44.45	44.25	7	13,279	0.05%
2022/05/06	4	45.15	1	45.15	45.10	3	13,113	0.02%
2022/05/05	4	45.60	0	0.00	45.60	4	13,152	0.03%
2022/05/04	1	45.40	1	45.30	45.50	0	13,127	0.00%
2022/05/03	1	45.20	0	0.00	45.35	1	13,228	0.01%
2022/04/28	2.1	45.84	0	0.00	46.10	2.1	12,785	0.02%
2022/04/27	1	46.00	20	45.80	45.80	-19	12,580	-0.15%
2022/04/26	20	46.15	0	0.00	46.20	20	12,312	0.16%
2022/04/25	12.2	46.15	0	0.00	46.10	12.2	12,241	0.10%
2022/04/22	2	46.50	0	0.00	46.55	2	12,099	0.02%
2022/04/21	1	46.95	0	0.00	46.80	1	12,074	0.01%
2022/04/20	20	46.50	0	0.00	46.60	20	12,063	0.17%
2022/04/19	22	46.45	0	0.00	46.35	22	11,970	0.18%
2022/04/18	25	46.88	0	0.00	46.50	25	11,843	0.21%
2022/04/15	20	47.40	0	0.00	47.10	20	11,628	0.17%
2022/04/14	0.2	47.90	0	0.00	47.70	0.2	11,442	0.00%
2022/04/12	3	48.22	2	48.75	48.00	1	11,175	0.01%
2022/04/11	0	0.00	1	49.45	49.45	-1	10,764	-0.01%
2022/04/08	0	0.00	11.5	49.70	49.80	-11.5	10,837	-0.11%
2022/04/07	0	0.00	4	49.60	49.55	-4	10,806	-0.04%
2022/04/06	1.7	49.85	0	0.00	50.20	1.7	10,709	0.02%
2022/04/01	0	0.00	5	49.77	49.75	-5	10,657	-0.05%
2022/03/30	4.2	49.85	0	0.00	49.85	4.2	10,436	0.04%
2022/03/29	2.6	49.77	0	0.00	49.80	2.6	10,432	0.02%
2022/03/28	0.6	49.25	0	0.00	49.70	0.6	10,389	0.01%
2022/03/25	1.2	49.72	1	49.70	49.70	0.2	10,342	0.00%
2022/03/24	2.2	49.87	12	49.95	49.95	-9.8	10,385	-0.09%
2022/03/22	1	49.30	1	49.50	49.70	0	10,377	0.00%
2022/03/18	0	0.00	2	48.70	48.95	-2	10,135	-0.02%
2022/03/15	4.2	47.79	0	0.00	47.95	4.2	9,597	0.04%
2022/03/14	1	47.60	0	0.00	47.55	1	9,592	0.01%
2022/03/09	0	0.00	1	47.20	47.25	-1	9,901	-0.01%
2022/03/07	11	47.14	0	0.00	47.10	11	10,059	0.11%
2022/03/03	0	0.00	1	48.05	48.05	-1	10,465	-0.01%
2022/02/25	0	0.00	1	47.45	47.35	-1	10,955	-0.01%
2022/02/22	0.1	47.60	0	0.00	47.70	0.1	10,974	0.00%
2022/02/17	1	47.45	0	0.00	47.45	1	11,143	0.01%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/09	6	47.13	0	0.00	47.30	6	11,433	0.05%
2022/02/08	2	47.10	0	0.00	46.95	2	11,535	0.02%
2022/01/25	0.2	46.90	0	0.00	46.80	0.2	11,349	0.00%
2022/01/24	0.1	47.35	0	0.00	47.15	0.1	11,222	0.00%
2022/01/20	0	0.00	1	47.55	47.50	-1	11,291	-0.01%
2022/01/18	3.2	47.59	0	0.00	47.75	3.2	11,490	0.03%
2022/01/13	2	47.65	1	47.80	47.95	1	11,826	0.01%
2022/01/12	1	47.35	0	0.00	47.50	1	12,070	0.01%
2022/01/11	1.1	47.15	0	0.00	47.50	1.1	12,310	0.01%
2022/01/10	2.2	47.03	0	0.00	47.30	2.2	12,274	0.02%
2022/01/07	1	47.45	0	0.00	47.45	1	12,237	0.01%
2022/01/05	1	47.15	0	0.00	47.15	1	12,240	0.01%
2022/01/04	2.6	47.44	0	0.00	47.30	2.6	12,299	0.02%
2022/01/03	0	0.00	1	47.95	47.45	-1	12,196	-0.01%
2021/12/27	0	0.00	14	47.97	48.10	-14	12,448	-0.11%
2021/12/22	0	0.00	8	47.30	47.40	-8	12,914	-0.06%
2021/12/17	1	46.95	4	47.50	47.45	-3	13,236	-0.02%
2021/12/16	1	47.00	1	47.00	46.90	0	13,161	0.00%
2021/12/15	3	46.85	1	47.20	46.95	2	13,398	0.01%
2021/12/14	0	0.00	4	47.10	47.00	-4	13,527	-0.03%
2021/12/10	0.2	47.50	0	0.00	47.30	0.2	14,011	0.00%
2021/12/07	1.3	47.08	0	0.00	47.55	1.3	15,100	0.01%
2021/12/06	0	0.00	1	47.30	47.30	-1	15,059	-0.01%
2021/12/03	4	46.50	1	46.60	46.40	3	15,012	0.02%
2021/12/02	6	46.42	0	0.00	46.30	6	14,910	0.04%
2021/12/01	0.1	46.45	0	0.00	46.60	0.1	14,885	0.00%
2021/11/29	11	46.14	0	0.00	46.50	11	14,386	0.08%
2021/11/26	2	46.78	0	0.00	46.50	2	14,324	0.01%
2021/11/25	1	47.10	0	0.00	47.15	1	14,217	0.01%
2021/11/24	5.1	47.60	0	0.00	47.45	5.1	14,124	0.04%
2021/11/23	4	47.83	0	0.00	47.80	4	13,953	0.03%
2021/11/22	5	47.97	0	0.00	47.90	5	13,999	0.04%
2021/11/18	1	48.25	0	0.00	48.30	1	13,882	0.01%
2021/11/17	1	48.50	0	0.00	48.55	1	13,875	0.01%
2021/11/16	1	48.40	50	48.40	48.65	-49	13,977	-0.35%
2021/11/09	1	48.55	0	0.00	48.80	1	15,088	0.01%
2021/11/08	1	48.75	0	0.00	48.95	1	16,197	0.01%
2021/11/05	1	48.00	0	0.00	48.15	1	16,989	0.01%
2021/11/04	4	48.11	0	0.00	48.10	4	17,324	0.02%
2021/11/03	3	48.15	2	48.10	48.15	1	17,764	0.01%
2021/11/02	1	48.60	0	0.00	48.15	1	18,197	0.01%
2021/11/01	0	0.00	2	48.13	48.25	-2	18,674	-0.01%
2021/10/28	3	48.52	0	0.00	48.50	3	19,472	0.02%
2021/10/25	1	48.25	0	0.00	48.25	1	19,726	0.01%
2021/10/22	3	48.83	0	0.00	48.80	3	20,089	0.01%
2021/10/21	30	48.55	4	48.60	48.75	26	20,240	0.13%
2021/10/20	1	48.50	0	0.00	48.35	1	20,272	0.00%
2021/10/19	1	48.90	0	0.00	49.10	1	20,369	0.00%
2021/10/18	1	49.85	0	0.00	49.80	1	20,223	0.00%
2021/10/13	0	0.00	1	50.50	50.50	-1	20,515	0.00%
2021/10/12	0	0.00	1	50.20	50.20	-1	20,491	0.00%
2021/10/08	0	0.00	3	50.30	50.40	-3	20,467	-0.01%
2021/10/07	4.2	50.30	0	0.00	50.40	4.2	20,717	0.02%
2021/10/06	1	50.10	0	0.00	49.90	1	20,940	0.00%
2021/10/05	0.6	50.20	0	0.00	50.30	0.6	21,193	0.00%
2021/10/04	0	0.00	1	50.00	50.00	-1	21,654	0.00%
2021/09/30	0.6	50.80	0	0.00	51.00	0.6	22,380	0.00%
2021/09/29	0.6	50.80	0	0.00	50.60	0.6	22,519	0.00%
2021/09/28	0.2	51.00	0	0.00	51.00	0.2	22,713	0.00%
2021/09/27	0	0.00	5.7	50.90	51.10	-5.7	22,761	-0.02%
2021/09/24	3.4	51.33	0	0.00	51.30	3.4	22,881	0.01%
2021/09/23	1	51.00	0	0.00	51.20	1	22,886	0.00%
2021/09/22	1.4	50.22	30	50.40	50.70	-28.6	22,838	-0.13%
2021/09/16	1.7	51.47	0	0.00	51.70	1.7	22,693	0.01%
2021/09/15	3	51.27	0	0.00	51.20	3	22,526	0.01%
2021/09/14	1.6	51.22	28	51.09	51.40	-26.4	22,421	-0.12%
2021/09/13	0.6	49.90	0	0.00	50.10	0.6	21,802	0.00%
2021/09/10	0	0.00	1	49.00	49.00	-1	21,700	0.00%
2021/09/09	20	48.05	0	0.00	48.20	20	21,833	0.09%
2021/09/06	0	0.00	10	48.59	48.80	-10	22,010	-0.05%
2021/09/03	1	47.90	8	48.36	48.50	-7	21,935	-0.03%
2021/09/02	3	48.05	4	47.85	47.90	-1	21,889	0.00%
2021/09/01	3	47.92	0	0.00	48.40	3	21,952	0.01%
2021/08/26	2	46.85	0	0.00	46.95	2	22,042	0.01%
2021/08/24	10	46.70	0	0.00	46.75	10	22,216	0.05%
2021/08/23	0	0.00	1	46.70	46.80	-1	22,436	0.00%
2021/08/20	5	46.48	0	0.00	46.15	5	22,539	0.02%
2021/08/19	2	46.35	5	46.25	46.20	-3	22,907	-0.01%
2021/08/18	0	0.00	3	46.80	47.25	-3	22,789	-0.01%
2021/08/17	1	47.50	0	0.00	47.30	1	22,621	0.00%
2021/08/16	2	47.95	6	47.79	47.95	-4	22,465	-0.02%
2021/08/13	0.8	48.37	8	48.28	48.40	-7.2	22,509	-0.03%
2021/08/12	6	47.25	6	47.50	47.60	0	22,621	0.00%
2021/08/11	3	50.97	16	51.10	51.10	-13	21,868	-0.06%
2021/08/10	3	51.93	72	51.99	51.90	-69	21,421	-0.32%
2021/08/09	14	52.12	5	52.30	52.40	9	21,726	0.04%
2021/08/06	7	52.63	1	52.90	52.90	6	21,805	0.03%
2021/08/05	10	52.90	6	53.23	52.70	4	22,168	0.02%
2021/08/04	0	0.00	5	53.70	53.80	-5	23,135	-0.02%
2021/08/03	0	0.00	3	53.63	53.90	-3	23,671	-0.01%
2021/08/02	4	52.75	7	52.63	52.80	-3	23,444	-0.01%
2021/07/29	0	0.00	1	52.40	52.90	-1	24,450	0.00%
2021/07/27	0	0.00	13	52.95	53.00	-13	25,536	-0.05%
2021/07/26	5	53.46	1	53.50	53.20	4	26,205	0.02%
2021/07/23	0	0.00	4	52.68	53.00	-4	26,532	-0.02%
2021/07/22	0	0.00	4	52.08	52.10	-4	26,663	-0.02%
2021/07/21	0	0.00	2	51.70	51.80	-2	27,077	-0.01%
2021/07/20	1	51.60	0	0.00	51.70	1	27,984	0.00%
2021/07/19	0	0.00	2	52.00	52.00	-2	29,485	-0.01%
2021/07/13	0	0.00	3	51.90	51.90	-3	36,859	-0.01%
2021/07/12	1	52.00	0	0.00	52.20	1	37,265	0.00%
2021/07/09	2	51.90	0	0.00	52.00	2	37,473	0.01%
2021/07/08	11	52.38	6	52.68	52.80	5	37,291	0.01%
2021/07/07	5	51.12	1	51.10	51.30	4	36,928	0.01%
2021/07/06	9	50.96	1	51.00	51.20	8	36,823	0.02%
2021/07/05	1	50.60	0	0.00	50.60	1	36,751	0.00%
2021/07/02	0	0.00	2	50.60	50.50	-2	36,605	-0.01%
2021/07/01	1	50.70	8	50.70	50.60	-7	36,533	-0.02%
2021/06/30	6.9	51.10	0	0.00	51.00	6.9	36,744	0.02%
2021/06/29	0	0.00	1	51.10	51.20	-1	36,788	0.00%
2021/06/25	14	51.11	1	50.90	51.00	13	36,992	0.04%
2021/06/24	1	50.90	0	0.00	51.10	1	37,241	0.00%
2021/06/23	4	50.85	1	50.90	51.00	3	37,676	0.01%
2021/06/22	2	51.10	0	0.00	50.90	2	37,792	0.01%
2021/06/21	1	50.60	0	0.00	50.70	1	37,889	0.00%
2021/06/16	11	51.75	0	0.00	51.90	11	39,623	0.03%
2021/06/09	1	50.90	0	0.00	51.30	1	39,925	0.00%
2021/06/08	1	51.30	0	0.00	51.40	1	40,039	0.00%
2021/06/07	5	51.90	6	51.40	51.50	-1	40,264	0.00%
2021/06/04	0.5	51.90	13	51.82	51.90	-12.5	40,452	-0.03%
2021/06/03	0	0.00	1	52.00	52.30	-1	40,659	0.00%
2021/06/02	1	51.90	2	51.60	52.00	-1	40,510	0.00%
2021/05/31	3	51.50	0	0.00	51.60	3	40,457	0.01%
2021/05/28	0	0.00	4	50.10	50.60	-4	40,331	-0.01%
2021/05/27	2	49.95	0	0.00	50.30	2	40,411	0.00%
2021/05/26	8	50.88	4	50.90	50.70	4	40,254	0.01%
2021/05/25	3	51.33	0	0.00	51.10	3	40,193	0.01%
2021/05/24	0	0.00	2	51.05	51.30	-2	40,233	0.00%
2021/05/21	2	52.45	1	51.40	51.20	1	40,408	0.00%
2021/05/20	50.3	51.10	6	50.52	50.80	44.3	40,310	0.11%
2021/05/19	20	50.80	0	0.00	50.50	20	40,085	0.05%
2021/05/18	3	49.47	3	49.68	50.00	0	39,915	0.00%
2021/05/17	3	48.13	27	48.07	47.90	-24	39,776	-0.06%
2021/05/14	8	49.58	0	0.00	49.60	8	39,121	0.02%
2021/05/13	11	49.50	3	47.97	49.20	8	38,782	0.02%
2021/05/12	7	48.88	2	49.80	49.60	5	38,261	0.01%
2021/05/11	2	51.85	1	52.70	51.60	1	36,972	0.00%
2021/05/10	2	52.50	0	0.00	52.90	2	36,241	0.01%
2021/05/07	2	52.00	7	52.20	52.30	-5	36,059	-0.01%
2021/05/06	5	51.44	12	51.42	53.00	-7	35,706	-0.02%
2021/05/05	3	50.68	0	0.00	50.80	3	35,241	0.01%
2021/05/04	5	50.16	7	49.69	50.20	-2	35,127	-0.01%
2021/05/03	3	51.13	5	51.20	51.20	-2	34,169	-0.01%
2021/04/29	3	52.40	0	0.00	52.10	3	33,664	0.01%
2021/04/28	5	52.74	1	52.20	53.20	4	33,224	0.01%
2021/04/27	5	52.84	10	52.70	52.70	-5	33,106	-0.02%
2021/04/26	14	53.11	11	52.93	53.10	3	32,617	0.01%
2021/04/23	3	53.10	20	52.34	53.00	-17	31,717	-0.05%
2021/04/22	58	57.06	28	56.43	54.10	30	30,558	0.10%
2021/04/21	12	54.10	12.4	54.71	55.70	-0.4	27,491	0.00%
2021/04/20	20	52.26	122.5	51.92	52.00	-102.5	25,459	-0.40%	大賣/鉅額交易
2021/04/19	73	49.99	7.1	50.30	50.40	65.9	24,106	0.27%
2021/04/16	17.1	48.58	1	48.55	49.00	16.1	23,301	0.07%
2021/04/15	5.1	47.95	0	0.00	47.90	5.1	22,795	0.02%
2021/04/14	4	46.81	0.2	47.05	47.00	3.9	22,494	0.02%
2021/04/13	3	46.85	5	47.33	47.20	-2	22,362	-0.01%
2021/04/09	1	46.85	5.3	46.81	46.70	-4.3	22,041	-0.02%
2021/04/08	0	0.00	9	46.83	46.90	-9	21,910	-0.04%
2021/04/06	1	46.85	7	46.75	46.85	-6	21,761	-0.03%
2021/03/31	1	46.70	7	46.73	46.80	-6	21,256	-0.03%
2021/03/30	0	0.00	6	46.47	46.55	-6	21,044	-0.03%
2021/03/29	42	46.45	23.3	46.41	46.50	18.7	20,945	0.09%
2021/03/26	2	46.15	2	46.18	46.15	0	20,680	0.00%
2021/03/25	6	45.43	2	45.50	45.55	4	20,287	0.02%
2021/03/24	15	45.55	0	0.00	45.55	15	20,110	0.07%
2021/03/23	1	45.85	2	45.70	45.70	-1	19,996	-0.01%
2021/03/22	19	45.75	18	46.01	45.80	1	19,589	0.01%
2021/03/19	4	42.68	0	0.00	42.70	4	18,122	0.02%
2021/03/18	1	43.10	0	0.00	43.10	1	17,888	0.01%
2021/03/17	0	0.00	17	42.72	42.85	-17	17,899	-0.09%
2021/03/16	3	42.55	0	0.00	42.60	3	17,904	0.02%
2021/03/15	3	42.50	0	0.00	42.35	3	17,936	0.02%
2021/03/12	4	42.63	0	0.00	42.70	4	17,781	0.02%
2021/03/11	3	43.15	0.1	42.95	42.85	2.9	17,666	0.02%
2021/03/10	10	43.00	0	0.00	43.00	10	17,600	0.06%
2021/03/09	0	0.00	1	43.05	43.40	-1	17,714	-0.01%
2021/03/08	1	42.65	9	42.68	42.65	-8	17,513	-0.05%
2021/03/04	4	42.25	2	42.45	42.50	2	17,847	0.01%
2021/03/03	2	42.35	7	42.47	42.55	-5	17,835	-0.03%
2021/03/02	2	42.35	1	42.40	42.10	1	17,744	0.01%
2021/02/26	2	42.50	0	0.00	42.00	2	17,589	0.01%
2021/02/25	2	42.75	0	0.00	42.90	2	17,255	0.01%
2021/02/24	7	42.60	0	0.00	42.55	7	17,267	0.04%
2021/02/23	0	0.00	7	42.31	42.45	-7	17,237	-0.04%
2021/02/22	9	41.86	4	41.84	41.80	5	17,008	0.03%
2021/02/19	3	41.25	0	0.00	41.60	3	16,970	0.02%
2021/02/17	14	41.07	4	40.98	41.25	10	16,801	0.06%
2021/02/05	1	40.70	0	0.00	40.85	1	16,576	0.01%
2021/02/03	4.1	40.58	0	0.00	40.55	4.1	17,019	0.02%
2021/02/01	0	0.00	4	40.55	40.80	-4	16,812	-0.02%
2021/01/29	12	40.28	0	0.00	40.15	12	16,789	0.07%
2021/01/28	59.1	40.26	4	40.25	40.25	55.1	16,597	0.33%
2021/01/27	0.2	40.65	0	0.00	40.35	0.2	16,362	0.00%
2021/01/26	10	40.33	0	0.00	40.35	10	16,223	0.06%
2021/01/25	6	40.82	2	41.00	40.90	4	15,710	0.03%
2021/01/21	10	40.98	0	0.00	40.80	10	15,191	0.07%
2021/01/20	14	41.04	0	0.00	40.95	14	15,029	0.09%
2021/01/18	1	41.40	0	0.00	41.60	1	14,547	0.01%
2021/01/15	3	42.05	0	0.00	41.95	3	14,248	0.02%
2021/01/14	3	42.53	0	0.00	42.55	3	13,868	0.02%
2021/01/13	6	42.70	0	0.00	42.70	6	13,709	0.04%
2021/01/08	3	42.80	1	42.95	42.95	2	13,435	0.01%
2021/01/07	2	43.00	3	42.90	42.85	-1	13,366	-0.01%
2021/01/06	1	42.80	0	0.00	42.95	1	13,172	0.01%
2021/01/05	6	43.06	0	0.00	43.10	6	13,036	0.05%
2021/01/04	5	43.25	2	43.35	43.20	3	12,974	0.02%
2020/12/31	3	43.25	1	43.70	43.20	2	12,933	0.02%
2020/12/30	0	0.00	1	43.15	43.25	-1	12,962	-0.01%
2020/12/25	2	42.70	2	42.85	42.80	0	12,961	0.00%
2020/12/23	5	42.70	0	0.00	42.80	5	13,075	0.04%
2020/12/22	2	43.03	0	0.00	42.95	2	13,149	0.02%
2020/12/21	0	0.00	52	43.40	43.50	-52	13,438	-0.39%
2020/12/18	0	0.00	5	42.85	42.95	-5	13,750	-0.04%
2020/12/17	1	42.65	0	0.00	42.65	1	13,865	0.01%
2020/12/16	2	43.15	0	0.00	43.05	2	13,782	0.01%
2020/12/11	1	43.00	0	0.00	42.90	1	13,816	0.01%
2020/12/10	0.1	43.25	0	0.00	43.25	0.1	13,749	0.00%
2020/12/09	2	43.50	0	0.00	43.35	2	13,778	0.01%
2020/12/07	2	43.45	0	0.00	43.55	2	13,759	0.01%
2020/12/04	11	43.61	4	43.71	43.65	7	13,838	0.05%
2020/12/03	0	0.00	0.1	43.50	43.50	-0.1	13,761	0.00%
2020/11/30	2	42.90	0	0.00	42.90	2	13,906	0.01%
2020/11/27	5	43.30	1	43.15	43.30	4	13,694	0.03%
2020/11/26	5	42.70	5	42.97	42.95	0	13,620	0.00%
2020/11/25	5	42.70	0	0.00	42.60	5	13,772	0.04%
2020/11/24	0	0.00	1	42.85	42.75	-1	13,849	-0.01%
2020/11/20	10	42.60	0	0.00	42.70	10	13,790	0.07%
2020/11/19	2	42.90	0	0.00	42.90	2	13,775	0.01%
2020/11/18	1.1	42.70	0	0.00	42.70	1.1	13,816	0.01%
2020/11/16	10	42.25	0	0.00	42.35	10	14,202	0.07%
2020/11/13	10	42.25	0	0.00	42.25	10	14,467	0.07%
2020/11/11	0	0.00	6	42.80	42.65	-6	14,831	-0.04%
2020/11/10	0	0.00	1	41.45	41.55	-1	14,766	-0.01%
2020/11/06	0	0.00	2	40.90	40.85	-2	16,178	-0.01%
2020/11/05	0	0.00	1	41.05	41.05	-1	16,546	-0.01%
2020/10/29	10.1	40.40	0	0.00	40.35	10.1	18,465	0.05%
2020/10/27	1	40.45	0.5	40.60	40.50	0.5	18,592	0.00%
2020/10/26	20	40.60	2	40.75	40.50	18	18,606	0.10%
2020/10/23	3	40.72	0	0.00	40.65	3	18,750	0.02%
2020/10/16	0.1	40.45	0	0.00	40.30	0.1	19,278	0.00%
2020/10/15	10	40.35	0	0.00	40.30	10	19,671	0.05%
2020/10/14	2	40.68	0	0.00	40.50	2	19,700	0.01%
2020/10/13	5.1	40.51	0	0.00	40.50	5.1	19,784	0.03%
2020/10/06	0.1	41.50	0.1	41.50	41.40	0	20,441	0.00%
2020/10/05	0.1	41.40	0	0.00	41.00	0.1	20,601	0.00%
2020/09/30	0	0.00	2	41.50	41.40	-2	20,812	-0.01%
2020/09/25	1	40.30	0	0.00	40.55	1	21,224	0.00%
2020/09/24	14.1	40.16	0	0.00	40.05	14.1	21,293	0.07%
2020/09/23	11	41.06	0	0.00	41.00	11	21,057	0.05%
2020/09/22	0	0.00	15	41.80	41.80	-15	20,759	-0.07%
2020/09/21	0.1	42.50	39.2	42.35	42.25	-39.1	20,638	-0.19%
2020/09/18	1.2	42.57	0	0.00	42.50	1.2	20,706	0.01%
2020/09/17	1	42.95	1	42.80	42.55	0	20,727	0.00%
2020/09/15	0	0.00	30	42.65	42.70	-30	20,736	-0.14%
2020/09/14	32	42.49	0	0.00	42.95	32	20,963	0.15%
2020/09/11	3	42.35	0	0.00	42.30	3	20,893	0.01%
2020/09/04	5	42.20	1	42.20	42.20	4	21,101	0.02%
2020/09/03	8	42.89	7	42.60	42.70	1	21,075	0.00%
2020/09/02	8	42.99	0	0.00	42.65	8	20,913	0.04%
2020/09/01	3	42.60	0	0.00	42.75	3	20,813	0.01%
2020/08/31	2	43.05	2	43.10	42.90	0	20,717	0.00%
2020/08/28	0	43.65	0	0.00	43.50	0	20,610	0.00%
2020/08/27	3	43.83	0	0.00	43.85	3	20,645	0.01%
2020/08/25	0	0.00	22	44.25	44.10	-22	20,673	-0.11%
2020/08/24	1	44.05	0	0.00	44.05	1	21,049	0.00%
2020/08/21	10	44.20	10	44.15	44.25	0	21,056	0.00%
2020/08/20	6	43.66	1.5	43.68	43.50	4.5	20,862	0.02%
2020/08/19	0	0.00	1	44.50	44.35	-1	20,547	0.00%
2020/08/18	20	44.05	0	0.00	44.00	20	20,240	0.10%
2020/08/17	1	43.45	1	43.60	43.35	0	19,928	0.00%
2020/08/14	0	0.00	1	42.80	42.85	-1	19,825	-0.01%
2020/08/13	2	41.10	20	41.35	41.20	-18	19,407	-0.09%
2020/08/12	21	41.02	0	0.00	41.00	21	19,247	0.11%
2020/08/11	76	46.60	2	46.50	46.50	74	18,034	0.41%
2020/08/10	0	0.00	5	46.65	46.60	-5	17,645	-0.03%
2020/08/06	10	47.00	12	46.88	47.15	-2	17,219	-0.01%
2020/08/05	10	46.50	9	46.18	46.45	1	16,833	0.01%
2020/08/04	0	0.00	3	45.20	45.40	-3	16,369	-0.02%
2020/07/31	0	0.00	1	45.50	45.00	-1	16,141	-0.01%
2020/07/30	0	0.00	1	45.30	45.35	-1	16,127	-0.01%
2020/07/29	0	0.00	29	45.20	45.05	-29	16,204	-0.18%
2020/07/28	0	0.00	3	44.63	44.50	-3	16,213	-0.02%
2020/07/27	0	0.00	1	44.75	44.60	-1	16,216	-0.01%
2020/07/23	1	45.50	14	45.55	45.60	-13	16,183	-0.08%
2020/07/21	0	0.00	18	45.59	45.55	-18	16,060	-0.11%
2020/07/20	2	45.08	3	45.10	45.10	-1	15,811	-0.01%
2020/07/16	1	44.50	0	0.00	44.50	1	15,824	0.01%
2020/07/15	0	0.00	12	45.58	45.60	-12	15,384	-0.08%
2020/07/13	0	0.00	24	45.25	45.20	-24	15,199	-0.16%
2020/07/10	5	45.00	0	0.00	44.95	5	15,301	0.03%
2020/07/09	0	0.00	1.4	45.24	45.30	-1.4	15,268	-0.01%
2020/07/08	0	0.00	9	45.08	45.15	-9	15,002	-0.06%
2020/07/07	0	0.00	4	44.38	44.50	-4	14,733	-0.03%
2020/07/06	0	0.00	1	44.40	44.40	-1	14,649	-0.01%
2020/07/03	1	43.95	0	0.00	43.95	1	14,624	0.01%
2020/07/02	1	43.50	1	43.60	43.60	0	14,576	0.00%
2020/06/29	1	42.65	0	0.00	42.65	1	14,485	0.01%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	1	42.65	0	0.00	42.85	1	14,913	0.01%
2020/06/16	1	43.00	0	0.00	42.85	1	15,214	0.01%
2020/06/12	1	42.90	0	0.00	42.90	1	15,929	0.01%
2020/06/11	1	43.80	0	0.00	43.30	1	16,268	0.01%
2020/06/03	0	0.00	2	43.78	43.65	-2	17,164	-0.01%
2020/05/28	7	42.44	0	0.00	42.35	7	16,591	0.04%
2020/05/20	0	0.00	3	43.00	42.90	-3	16,891	-0.02%
2020/05/19	0	0.00	3	43.05	43.00	-3	16,886	-0.02%
2020/05/15	0	0.00	3	42.30	42.30	-3	16,700	-0.02%
2020/05/14	0	0.00	1	42.60	42.60	-1	16,720	-0.01%
2020/05/12	1	42.90	0	0.00	42.95	1	16,648	0.01%
2020/05/11	1	43.40	0	0.00	43.15	1	16,683	0.01%
2020/05/08	2	42.90	0	0.00	43.00	2	16,728	0.01%
2020/05/05	0	0.00	1	42.90	42.85	-1	16,875	-0.01%
2020/04/30	0	0.00	2	43.25	43.20	-2	16,928	-0.01%
2020/04/29	0	0.00	2	42.45	42.55	-2	16,995	-0.01%
2020/04/27	3	42.10	0	0.00	42.00	3	18,115	0.02%
2020/04/24	0	0.00	0.1	42.05	42.00	-0.1	18,025	0.00%
2020/04/23	2	41.80	3	42.22	42.15	-1	18,025	-0.01%
2020/04/21	2	42.15	2	41.70	41.80	0	18,175	0.00%
2020/04/17	2	42.35	0	0.00	42.00	2	18,450	0.01%
2020/04/15	7	41.87	4	42.00	41.80	3	18,514	0.02%
2020/04/14	2	40.90	1	41.75	41.65	1	18,414	0.01%
2020/04/10	1	40.85	0	0.00	41.00	1	18,530	0.01%
2020/04/08	0	0.00	2	40.58	41.00	-2	18,786	-0.01%
2020/04/07	0	0.00	11	39.72	39.95	-11	18,599	-0.06%
2020/04/01	5	39.15	0	0.00	39.00	5	18,611	0.03%
2020/03/31	0	0.00	25	39.15	39.50	-25	18,495	-0.14%
2020/03/30	3	38.20	0	0.00	39.15	3	18,316	0.02%
2020/03/27	1	39.10	0	0.00	38.95	1	18,246	0.01%
2020/03/25	1	39.05	0	0.00	38.80	1	18,249	0.01%
2020/03/24	0	0.00	5	38.20	38.25	-5	18,117	-0.03%
2020/03/20	1	36.30	0	0.00	36.95	1	17,655	0.01%
2020/03/19	0	0.00	4	34.34	33.60	-4	17,337	-0.02%
2020/03/18	0	0.00	15	37.30	36.00	-15	17,069	-0.09%
2020/03/17	5	37.50	0.2	37.70	37.60	4.8	16,688	0.03%
2020/03/16	6	39.65	1.1	39.10	38.85	4.9	16,138	0.03%
2020/03/13	21	38.86	1	38.95	40.25	20	15,911	0.13%
2020/03/12	2	40.73	0	0.00	40.75	2	15,439	0.01%
2020/03/10	1	41.50	2	41.53	41.60	-1	14,955	-0.01%
2020/03/09	2	41.80	0	0.00	41.85	2	14,818	0.01%
2020/03/06	3	42.90	0	0.00	42.85	3	14,613	0.02%
2020/03/05	0	0.00	2	43.13	43.30	-2	14,608	-0.01%
2020/03/03	3	42.75	0	0.00	42.65	3	14,783	0.02%
2020/03/02	5	42.10	1	41.70	42.25	4	14,678	0.03%
2020/02/27	1	42.20	2	42.20	42.25	-1	14,824	-0.01%
2020/02/25	1	42.60	0	0.00	42.70	1	14,628	0.01%
2020/02/20	0	0.00	2	43.70	43.15	-2	15,079	-0.01%
2020/02/19	1	43.35	0	0.00	43.40	1	15,251	0.01%
2020/02/18	10	43.10	5	43.05	43.05	5	15,442	0.03%
2020/02/17	2	42.90	0	0.00	43.00	2	15,522	0.01%
2020/02/14	0	0.00	2	43.30	43.20	-2	15,690	-0.01%
2020/02/13	0	0.00	3	43.20	43.15	-3	15,652	-0.02%
2020/02/12	2	42.60	0	0.00	42.80	2	15,560	0.01%
2020/02/10	3	41.90	0	0.00	42.40	3	15,477	0.02%
2020/02/07	0	0.00	10	42.60	42.50	-10	15,428	-0.06%
2020/02/06	0	0.00	5	43.03	43.00	-5	15,478	-0.03%
2020/02/05	3	42.25	7	42.05	42.35	-4	15,557	-0.03%
2020/02/04	5	42.22	0	0.00	42.40	5	15,460	0.03%
2020/02/03	3	41.60	10	41.07	41.55	-7	15,348	-0.05%
2020/01/31	5	42.30	4	42.25	42.05	1	15,299	0.01%
2020/01/30	6	42.49	0	0.00	41.85	6	15,164	0.04%
2020/01/13	0	0.00	6	44.09	44.25	-6	14,595	-0.04%
2020/01/10	1	43.45	0	0.00	43.50	1	15,006	0.01%
2020/01/09	1	43.35	50	43.40	43.45	-49	15,008	-0.33%
2020/01/07	0	0.00	1	43.50	43.60	-1	14,877	-0.01%
2020/01/03	2	44.15	1	44.15	43.95	1	14,911	0.01%
2020/01/02	0	0.00	54	44.05	44.10	-54	14,838	-0.36%
2019/12/31	0	0.00	5	43.71	43.70	-5	14,647	-0.03%
2019/12/30	0	0.00	1	43.80	43.65	-1	14,673	-0.01%
2019/12/27	0	0.00	2	43.18	43.25	-2	14,540	-0.01%
2019/12/25	3	43.00	0	0.00	43.10	3	14,801	0.02%
2019/12/23	0	0.00	1	43.10	43.25	-1	14,952	-0.01%
2019/12/20	3	42.83	0	0.00	42.95	3	14,978	0.02%
2019/12/18	0	0.00	2	43.10	43.00	-2	15,064	-0.01%
2019/12/16	1	42.80	0	0.00	42.80	1	14,936	0.01%
2019/12/13	0	0.00	1	42.60	42.55	-1	14,945	-0.01%
2019/12/12	1	42.30	14.4	42.30	42.30	-13.4	14,920	-0.09%
2019/12/11	1	42.15	0	0.00	42.15	1	14,985	0.01%
2019/12/06	4	41.75	0	0.00	41.75	4	15,175	0.03%
2019/12/02	0	0.00	1	41.30	41.35	-1	15,733	-0.01%
2019/11/29	15	41.73	0	0.00	41.40	15	15,719	0.10%
2019/11/27	3	41.80	10	41.85	41.95	-7	15,837	-0.04%
2019/11/25	0	0.00	2	42.10	41.95	-2	15,528	-0.01%
2019/11/22	5	42.13	0	0.00	42.10	5	15,556	0.03%
2019/11/21	1	42.35	1	42.30	42.35	0	15,639	0.00%
2019/11/20	2	42.25	0	0.00	42.65	2	15,535	0.01%
2019/11/19	1	41.60	3	41.95	42.10	-2	15,188	-0.01%
2019/11/18	0	0.00	185	42.00	42.10	-185	15,006	-1.23%	大賣/鉅額交易
2019/11/15	0	0.00	2.2	41.42	41.70	-2.2	14,790	-0.02%
2019/11/14	160	41.15	0.7	41.10	41.15	159.3	14,612	1.09%	大買/鉅額交易
2019/11/12	1	40.50	0	0.00	40.65	1	14,491	0.01%
2019/11/11	0	0.00	178	40.50	40.35	-178	14,806	-1.20%	大賣/鉅額交易
2019/11/07	7	40.65	0	0.00	40.95	7	15,890	0.04%
2019/11/06	1	40.80	1	40.85	40.80	0	16,088	0.00%
2019/11/05	10	40.70	0	0.00	40.90	10	16,203	0.06%
2019/11/04	3	40.95	50	40.87	40.95	-47	16,285	-0.29%
2019/10/30	0	0.00	5	40.35	40.35	-5	16,869	-0.03%
2019/10/29	2	40.60	0	0.00	40.65	2	16,765	0.01%
2019/10/28	10	40.80	11	40.75	40.75	-1	16,612	-0.01%
2019/10/25	5	40.70	0	0.00	40.85	5	16,652	0.03%
2019/10/23	1	41.10	1	40.90	40.95	0	16,533	0.00%
2019/10/21	6	41.30	10	41.56	41.50	-4	16,453	-0.02%
2019/10/18	36	40.95	6	40.58	40.95	30	16,356	0.18%
2019/10/15	2	39.88	10	39.95	40.00	-8	15,916	-0.05%
2019/10/14	1	39.80	0.6	39.90	39.95	0.4	16,255	0.00%
2019/10/04	12	38.78	0	0.00	38.90	12	17,320	0.07%
2019/10/03	1	38.80	1	38.85	39.00	0	17,304	0.00%
2019/10/02	5	39.35	0	0.00	39.25	5	17,315	0.03%
2019/10/01	2	39.63	0	0.00	39.65	2	17,356	0.01%
2019/09/26	1	39.70	0	0.00	39.90	1	17,415	0.01%
2019/09/25	0	0.00	2.5	39.68	39.60	-2.5	17,535	-0.01%
2019/09/24	3	39.65	0	0.00	39.80	3	17,583	0.02%
2019/09/23	1	40.00	0	0.00	39.75	1	17,507	0.01%
2019/09/19	1	39.80	0	40.00	39.80	1	17,483	0.01%
2019/09/18	10	39.80	0	0.00	39.80	10	17,574	0.06%
2019/09/17	6	39.57	1	40.00	39.50	5	17,619	0.03%
2019/09/12	4.8	40.07	0	0.00	40.05	4.8	17,599	0.03%
2019/09/11	1	39.80	0	0.00	40.00	1	17,752	0.01%
2019/09/10	1	40.10	0	0.00	39.95	1	17,949	0.01%
2019/09/09	1	39.85	2	40.15	40.00	-1	18,140	-0.01%
2019/09/06	4	39.94	2	39.75	39.85	2	18,038	0.01%
2019/09/05	30	38.95	0	0.00	39.00	30	17,798	0.17%
2019/09/02	5	38.16	0	0.00	38.25	5	18,146	0.03%
2019/08/30	3	37.90	3	38.45	38.45	0	18,113	0.00%
2019/08/28	1.9	37.72	0	0.00	37.70	1.9	18,261	0.01%
2019/08/27	1	37.50	0	0.00	37.65	1	18,435	0.01%
2019/08/26	2	37.45	0	0.00	37.70	2	18,481	0.01%
2019/08/23	12	37.94	0	0.00	38.20	12	18,473	0.06%
2019/08/22	1	37.90	0	0.00	37.85	1	18,541	0.01%
2019/08/21	2	38.05	0	0.00	37.95	2	18,734	0.01%
2019/08/20	0	0.00	1	38.20	38.15	-1	18,731	-0.01%
2019/08/14	47	38.14	0	0.00	38.30	47	18,819	0.25%
2019/08/13	6	37.38	15	37.55	37.25	-9	18,656	-0.05%
2019/08/12	27	43.96	0	0.00	43.95	27	18,080	0.15%
2019/08/08	1	44.00	0	0.00	43.90	1	17,741	0.01%
2019/08/06	21	43.05	0	0.00	43.30	21	17,750	0.12%
2019/08/05	1	43.65	1	43.80	43.55	0	17,728	0.00%
2019/08/02	20	43.55	3	43.87	43.55	17	17,716	0.10%
2019/08/01	27	44.13	0	0.00	44.05	27	17,596	0.15%
2019/07/31	20	44.75	5	44.80	44.70	15	17,513	0.09%
2019/07/26	0	0.00	2	44.50	44.65	-2	18,163	-0.01%
2019/07/25	3	44.57	0	0.00	44.30	3	18,228	0.02%
2019/07/23	1	44.80	1	44.80	45.05	0	18,053	0.00%
2019/07/19	1	44.65	0	0.00	44.80	1	17,949	0.01%
2019/07/17	10	44.80	0	0.00	44.70	10	18,132	0.06%
2019/07/15	14	44.00	0	0.00	44.05	14	18,126	0.08%
2019/07/12	8	44.48	32	44.33	44.35	-24	18,091	-0.13%
2019/07/11	9.1	45.18	195	44.75	44.80	-185.9	18,028	-1.03%	大賣/鉅額交易
2019/07/10	2	45.90	0	0.00	45.85	2	17,637	0.01%
2019/07/05	100	46.35	5	46.15	46.15	95	17,949	0.53%
2019/07/04	1	45.85	100	45.85	45.90	-99	18,032	-0.55%
2019/07/03	35	46.26	11	46.35	46.25	24	18,223	0.13%
2019/07/01	0	0.00	40	46.15	46.15	-40	18,483	-0.22%
2019/06/27	3	46.10	2	45.90	45.95	1	18,801	0.01%
2019/06/26	0	0.00	16	45.55	45.55	-16	18,891	-0.08%
2019/06/21	1	45.25	10	45.15	45.15	-9	19,765	-0.05%
2019/06/19	180	45.03	0	0.00	45.30	180	20,682	0.87%	大買/鉅額交易
2019/06/18	2	45.05	5	45.04	45.20	-3	20,639	-0.01%
2019/06/17	50	44.83	3	44.95	44.70	47	20,457	0.23%
2019/06/14	0	0.00	11	43.90	43.95	-11	20,318	-0.05%
2019/06/11	9	43.56	3	43.80	44.00	6	20,838	0.03%
2019/06/10	100	43.80	63	43.80	43.85	37	20,740	0.18%
2019/06/06	0	0.00	7	43.00	43.15	-7	20,602	-0.03%
2019/06/05	80	43.00	0	0.00	43.00	80	20,525	0.39%
2019/06/04	30	43.49	50	43.15	43.10	-20	20,408	-0.10%
2019/06/03	0	0.00	4	43.34	43.40	-4	20,223	-0.02%
2019/05/31	1	42.70	0	0.00	42.90	1	20,045	0.00%
2019/05/29	20	42.50	0	0.00	42.50	20	19,853	0.10%
2019/05/27	1	42.45	0	0.00	42.40	1	19,814	0.01%
2019/05/23	1	42.50	160	42.42	42.35	-159	19,954	-0.80%	大賣/鉅額交易
2019/05/22	0	0.00	23	42.81	42.70	-23	20,360	-0.11%
2019/05/21	0	0.00	1	42.80	42.85	-1	20,460	0.00%
2019/05/20	0	0.00	2	42.40	42.35	-2	20,442	-0.01%
2019/05/17	42	42.12	0	0.00	42.25	42	20,401	0.21%
2019/05/16	2	42.30	0	0.00	42.00	2	20,412	0.01%
2019/05/15	76	41.85	0	0.00	41.75	76	20,302	0.37%
2019/05/14	109	41.50	0	0.00	41.55	109	20,272	0.54%	大買/鉅額交易
2019/05/13	1	42.10	0	0.00	42.00	1	19,984	0.01%
2019/05/10	52	42.85	67	42.61	42.50	-15	19,903	-0.08%
2019/05/09	0	0.00	1	42.60	42.50	-1	19,795	-0.01%
2019/05/07	20	42.95	4	42.96	42.90	16	19,430	0.08%
2019/05/06	0	0.00	155	42.32	42.30	-155	19,257	-0.80%	大賣/鉅額交易
2019/05/03	70	42.55	112	42.53	42.85	-42	18,942	-0.22%	大賣/
2019/05/02	15	42.23	23	42.30	42.20	-8	18,615	-0.04%
2019/04/29	0	0.00	2	42.03	42.10	-2	18,476	-0.01%
2019/04/26	5	41.70	185	41.75	41.75	-180	18,369	-0.98%	大賣/鉅額交易
2019/04/23	301	41.30	0	0.00	41.60	301	18,316	1.64%	大買/鉅額交易
2019/04/22	3	41.50	0	0.00	41.00	3	18,243	0.02%
2019/04/19	20	41.70	0	0.00	41.70	20	17,929	0.11%
2019/04/18	1	41.50	53	41.50	41.60	-52	17,806	-0.29%
2019/04/17	4	41.98	0	0.00	41.95	4	17,616	0.02%
2019/04/16	0	0.00	5	42.50	42.30	-5	17,377	-0.03%
2019/04/15	0	0.00	80	42.30	42.50	-80	17,356	-0.46%
2019/04/12	4	42.15	3	42.20	42.00	1	17,209	0.01%
2019/04/11	2	42.05	2	42.05	42.05	0	17,030	0.00%
2019/04/09	7	42.15	6	42.15	42.15	1	16,545	0.01%
2019/04/08	105	42.24	10.1	42.23	42.30	94.9	16,200	0.59%	大買/
2019/04/03	7	41.56	24	41.63	41.70	-17	15,817	-0.11%
2019/04/02	14	41.49	14	41.47	41.40	0	15,641	0.00%
2019/04/01	11	41.36	54	41.38	41.35	-43	15,380	-0.28%
2019/03/29	0	0.00	5	41.37	41.25	-5	14,937	-0.03%
2019/03/28	62	41.34	6	41.17	41.00	56	14,770	0.38%
2019/03/27	9	40.60	4	40.60	40.55	5	14,397	0.03%
2019/03/26	14	40.51	4	40.50	40.45	10	14,149	0.07%
2019/03/25	52.1	40.19	9	40.42	40.50	43.1	13,906	0.31%
2019/03/22	12	39.03	0	0.00	38.70	12	12,921	0.09%
2019/03/21	2	38.05	0	0.00	38.85	2	12,975	0.02%
2019/03/20	5	38.05	0	0.00	38.05	5	12,847	0.04%
2019/03/19	1	38.00	0	0.00	38.10	1	12,820	0.01%
2019/03/18	12	38.04	0	0.00	37.80	12	12,718	0.09%
2019/03/15	2	38.60	0	0.00	38.65	2	12,123	0.02%
2019/03/13	2	38.45	0	0.00	38.50	2	12,137	0.02%
2019/03/12	0	38.40	0	0.00	38.40	0	12,190	0.00%
2019/03/11	1	37.90	0	0.00	37.85	1	12,358	0.01%
2019/03/06	4	38.13	2	38.25	38.25	2	12,966	0.02%
2019/03/05	2	38.05	0	0.00	38.00	2	13,299	0.02%
2019/03/04	2	38.10	0	0.00	38.20	2	14,411	0.01%
2019/02/22	12	38.87	0	0.00	38.70	12	14,472	0.08%
2019/02/21	0	0.00	3	39.10	39.30	-3	14,492	-0.02%
2019/02/20	2	37.70	0	0.00	37.85	2	14,013	0.01%
2019/02/15	0	0.00	2	37.00	37.45	-2	13,766	-0.01%
2019/02/14	1.1	37.55	0	0.00	37.50	1.1	13,833	0.01%
2019/02/13	0.1	37.65	0	0.00	37.65	0.1	13,710	0.00%
2019/02/11	0	0.00	6	37.52	37.65	-6	13,612	-0.04%
2019/01/25	0.1	36.40	0	0.00	36.60	0.1	13,691	0.00%
2019/01/22	0	0.00	2	36.25	36.25	-2	14,159	-0.01%
2019/01/16	5	35.60	0	0.00	35.60	5	15,381	0.03%
2019/01/14	5	35.55	0	0.00	35.60	5	15,440	0.03%
2019/01/10	0	0.00	2	36.60	36.55	-2	15,388	-0.01%
2019/01/09	8	36.10	1	36.35	36.35	7	15,371	0.05%
2019/01/04	0	0.00	4	35.23	35.45	-4	15,411	-0.03%
2019/01/02	2	35.80	0	0.00	35.50	2	15,978	0.01%
2018/12/26	8	35.75	10	35.77	35.40	-2	16,203	-0.01%
2018/12/25	0	0.00	3	35.20	35.85	-3	16,296	-0.02%
2018/12/24	0	0.00	20	35.76	35.80	-20	16,416	-0.12%
2018/12/20	20	35.60	2	36.10	35.40	18	16,974	0.11%
2018/12/18	0	0.00	8	36.01	35.65	-8	16,943	-0.05%
2018/12/17	10	36.02	9	36.08	36.00	1	17,319	0.01%
2018/12/14	6	35.18	6	35.38	35.75	0	17,273	0.00%
2018/12/13	0	0.00	2.9	35.43	35.50	-2.9	17,362	-0.02%
2018/12/12	0	0.00	2	35.00	34.95	-2	17,290	-0.01%
2018/12/11	3	34.93	4	35.11	34.80	-1	17,234	-0.01%
2018/12/10	16	34.80	0.3	34.95	34.75	15.7	17,308	0.09%
2018/12/07	6	34.97	6	35.08	35.05	0	17,487	0.00%
2018/12/06	9	34.73	9	34.86	34.65	0	17,576	0.00%
2018/12/05	8	34.99	14	34.98	34.85	-6	17,823	-0.03%
2018/12/04	20	35.08	16	35.32	35.05	4	18,345	0.02%
2018/12/03	17	35.26	24	35.42	35.85	-7	18,146	-0.04%
2018/11/30	12	34.52	16.8	34.51	34.50	-4.8	17,903	-0.03%
2018/11/29	38	34.17	30	34.24	34.05	8	17,779	0.04%
2018/11/28	18	33.84	18	34.02	34.05	0	17,765	0.00%
2018/11/27	18	33.41	0	0.00	33.50	18	17,583	0.10%
2018/11/22	5	34.75	0	0.00	34.85	5	17,290	0.03%
2018/11/19	0	0.00	1	36.40	36.50	-1	17,037	-0.01%
2018/11/15	2	36.25	0	0.00	36.15	2	17,325	0.01%
2018/11/13	2	35.00	13	35.85	36.40	-11	17,458	-0.06%
2018/11/08	0	0.00	1	35.40	35.50	-1	18,029	-0.01%
2018/11/02	1	36.10	0	0.00	36.45	1	20,127	0.00%
2018/11/01	10	35.75	4	35.55	35.65	6	20,426	0.03%
2018/10/31	2	34.80	6	34.65	34.70	-4	20,564	-0.02%
2018/10/30	6	33.90	9	34.48	34.10	-3	20,695	-0.01%
2018/10/26	4	33.01	0	0.00	33.50	4	21,504	0.02%
2018/10/25	0	0.00	10	33.15	34.00	-10	22,325	-0.04%
2018/10/24	11	33.97	12	33.98	34.15	-1	23,157	0.00%
2018/10/23	7	36.31	0	0.00	36.00	7	22,836	0.03%
2018/10/22	0	0.00	4	37.79	37.55	-4	23,078	-0.02%
2018/10/19	1	37.15	0	0.00	37.25	1	24,086	0.00%
2018/10/17	2	38.50	0	0.00	38.25	2	25,131	0.01%
2018/10/16	1	37.90	0	0.00	38.20	1	25,323	0.00%
2018/10/12	0	0.00	4	38.20	39.00	-4	25,600	-0.02%
2018/10/11	6	37.45	0	0.00	37.60	6	25,654	0.02%
2018/10/04	4	39.90	2	40.15	39.80	2	25,683	0.01%
2018/10/03	1	40.50	0	0.00	40.20	1	25,833	0.00%
2018/10/01	2	40.90	0	0.00	41.05	2	26,235	0.01%
2018/09/28	2	41.00	10	41.28	41.10	-8	26,430	-0.03%
2018/09/26	2	40.15	1	39.95	39.90	1	26,482	0.00%
2018/09/25	2	40.55	0	0.00	40.20	2	26,920	0.01%
2018/09/20	1	39.85	0	0.00	40.10	1	26,888	0.00%
2018/09/19	0	0.00	1	40.00	40.15	-1	26,972	0.00%
2018/09/18	1	39.00	5	39.60	39.70	-4	27,031	-0.01%
2018/09/14	1	38.80	2	39.30	39.65	-1	27,256	0.00%
2018/09/13	20	39.25	22	39.11	39.10	-2	27,301	-0.01%
2018/09/12	1	38.00	1	38.50	38.55	0	27,171	0.00%
2018/09/11	3	37.47	1	38.15	38.00	2	27,244	0.01%
2018/09/10	11	38.35	2	37.53	37.95	9	27,027	0.03%
2018/09/07	0	0.00	23	41.35	41.30	-23	26,616	-0.09%
2018/09/05	1	41.60	5	41.60	41.55	-4	26,581	-0.02%
2018/09/04	0	0.00	2	42.10	42.10	-2	26,593	-0.01%
2018/09/03	1	41.35	0	0.00	41.35	1	26,409	0.00%
2018/08/31	1	41.50	3	41.53	42.35	-2	26,343	-0.01%
2018/08/30	60	41.88	3	42.00	42.00	57	26,050	0.22%
2018/08/28	80	43.38	0	0.00	43.30	80	25,698	0.31%
2018/08/24	0	0.00	60	42.75	42.80	-60	25,756	-0.23%
2018/08/23	10	42.75	10	42.90	43.10	0	25,948	0.00%
2018/08/21	20	42.18	0	0.00	42.90	20	26,120	0.08%
2018/08/20	2	42.23	0	0.00	42.00	2	26,216	0.01%
2018/08/17	10	42.50	1	42.80	42.05	9	26,177	0.03%
2018/08/16	11	41.71	19	41.74	42.00	-8	26,134	-0.03%
2018/08/15	5	42.80	0	0.00	42.35	5	26,225	0.02%
2018/08/14	0	0.00	2	43.13	43.30	-2	25,975	-0.01%
2018/08/13	23	43.30	20	42.45	42.15	3	25,677	0.01%
2018/08/10	0	0.00	3	41.20	41.50	-3	24,798	-0.01%
2018/08/08	0	0.00	3	40.58	40.60	-3	25,207	-0.01%
2018/08/07	2	40.15	0	0.00	40.15	2	25,092	0.01%
2018/08/03	1	40.45	0	0.00	40.45	1	24,795	0.00%
2018/08/02	0	0.00	10	40.60	40.60	-10	24,490	-0.04%
2018/08/01	24	40.26	5	40.79	41.05	19	23,866	0.08%
2018/07/31	2	39.43	1	39.45	39.35	1	22,946	0.00%
2018/07/30	10	41.13	2	41.05	40.70	8	22,017	0.04%
2018/07/27	42	40.97	0	0.00	40.30	42	21,668	0.19%
2018/07/26	2	41.00	4	41.25	40.50	-2	21,333	-0.01%
2018/07/25	10	44.95	0	0.00	45.10	10	20,460	0.05%
2018/07/24	20	43.20	9	43.78	45.50	11	20,173	0.05%
2018/07/16	4	42.58	0	0.00	42.50	4	19,102	0.02%
2018/07/13	0	0.00	9	43.65	43.50	-9	19,058	-0.05%
2018/07/12	0	0.00	5	42.60	42.70	-5	18,723	-0.03%
2018/07/11	5	42.15	0	0.00	42.15	5	18,533	0.03%
2018/07/09	0	0.00	97	42.81	42.75	-97	17,897	-0.54%
2018/07/06	2	41.60	0	0.00	41.60	2	17,544	0.01%
2018/07/04	7	41.93	0	0.00	42.00	7	17,216	0.04%
2018/07/03	80	42.57	0	0.00	42.75	80	16,918	0.47%
2018/07/02	5	42.00	0	0.00	41.85	5	16,442	0.03%
2018/06/29	5	41.80	0	0.00	42.35	5	16,147	0.03%
2018/06/28	0	0.00	3	43.00	42.40	-3	15,725	-0.02%
2018/06/27	4	42.88	0	0.00	43.00	4	15,500	0.03%
2018/06/20	5	44.50	0	0.00	44.75	5	14,521	0.03%
2018/06/19	10	44.20	0	0.00	43.85	10	14,290	0.07%
2018/06/15	0	0.00	3	45.50	45.25	-3	13,991	-0.02%
2018/06/08	0	0.00	5	44.75	45.00	-5	13,315	-0.04%
2018/06/06	0	0.00	1	44.80	44.80	-1	13,226	-0.01%
2018/06/05	3	44.70	3	45.00	45.20	0	13,105	0.00%
2018/06/04	0	0.00	23	45.07	45.65	-23	12,867	-0.18%
2018/05/31	5	43.55	5	44.00	43.60	0	12,403	0.00%
2018/05/30	0	0.00	7	43.69	43.75	-7	12,061	-0.06%
2018/05/29	11	43.12	1	43.50	43.40	10	11,777	0.08%
2018/05/28	5	44.20	0	0.00	43.95	5	11,560	0.04%
2018/05/25	0	0.00	5	45.10	43.90	-5	11,405	-0.04%
2018/05/24	5	44.20	5	44.75	44.75	0	11,186	0.00%
2018/05/22	5	45.50	0	0.00	45.60	5	10,678	0.05%
2018/05/18	1	45.80	0	0.00	45.55	1	10,386	0.01%
2018/05/17	10	45.90	0	0.00	45.65	10	10,246	0.10%
2018/05/16	2	46.50	0	0.00	45.90	2	9,922	0.02%
2018/05/10	0	0.00	2	41.25	41.10	-2	8,681	-0.02%
2018/05/08	0	0.00	1	40.80	40.80	-1	8,411	-0.01%
2018/04/30	5	40.65	0	0.00	40.85	5	7,745	0.06%
2018/04/25	0	0.00	2	40.50	40.20	-2	7,573	-0.03%
2018/04/24	0	0.00	7	40.52	40.85	-7	7,530	-0.09%
2018/04/19	0	0.00	11	38.68	39.00	-11	7,137	-0.15%
2018/04/18	0	0.00	15	38.07	38.20	-15	7,203	-0.21%
2018/04/17	0	0.00	6	38.25	38.00	-6	7,686	-0.08%
2018/04/11	0	0.00	1	38.45	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	1	37.95	38.20	-1	8,908	-0.01%
2018/04/09	1	37.35	0	0.00	37.35	1	8,975	0.01%
2018/03/31	3	36.60	0	0.00	36.55	3	9,273	0.03%
2018/03/30	3	36.50	0	0.00	36.60	3	9,384	0.03%
2018/03/28	0	0.00	5	37.10	37.00	-5	9,764	-0.05%
2018/03/27	9	36.83	1	36.95	37.15	8	10,137	0.08%
2018/03/26	9	36.58	1	36.80	36.60	8	10,164	0.08%
2018/03/23	0	0.00	3	37.00	37.00	-3	10,302	-0.03%
2018/03/22	0	0.00	1	37.65	37.55	-1	10,341	-0.01%
2018/03/16	1	37.25	0	0.00	37.60	1	10,402	0.01%
2018/03/12	0	0.00	20	37.20	37.20	-20	10,295	-0.19%
2018/03/07	0	0.00	10	36.45	36.40	-10	10,705	-0.09%
2018/03/05	8	36.50	0	0.00	36.30	8	11,150	0.07%
2018/03/01	31	36.96	2	37.00	37.00	29	11,286	0.26%
2018/02/26	4	36.81	0	0.00	36.55	4	11,206	0.04%
2018/02/23	3	36.80	0	0.00	36.85	3	11,245	0.03%
2018/02/22	1	36.55	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	6	37.05	37.20	-6	11,246	-0.05%
2018/02/12	2	35.60	0	0.00	35.95	2	11,186	0.02%
2018/02/07	0	0.00	1	36.35	36.40	-1	11,348	-0.01%
2018/02/06	2	36.35	0	0.00	35.50	2	11,176	0.02%
2018/02/05	1	37.10	0	0.00	37.80	1	10,868	0.01%
2018/02/01	0	0.00	1	37.95	37.90	-1	10,779	-0.01%
2018/01/29	6	37.93	0	0.00	37.95	6	10,715	0.06%
2018/01/26	5	37.60	1	37.95	38.20	4	10,632	0.04%
2018/01/25	0	0.00	1	37.60	37.60	-1	10,496	-0.01%
2018/01/23	5	37.23	0	0.00	37.30	5	10,370	0.05%
2018/01/22	1	37.65	0	0.00	37.85	1	10,192	0.01%
2018/01/18	5	38.05	1	38.60	37.85	4	10,032	0.04%
2018/01/16	1	37.75	0	0.00	38.10	1	9,731	0.01%
2018/01/12	1	37.45	0	0.00	37.60	1	9,583	0.01%
2018/01/08	0	0.00	3	38.25	38.20	-3	8,456	-0.04%