台泥 (1101)-統一-城中券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.35
漲跌
▼0.25
漲幅
-0.77%
成交量
21,474張
產業
上市水泥類股
2632人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	32.50	0	0.00	32.60	1	15,974	0.01%
2024/04/19	18	32.22	25	32.14	32.00	-7	15,756	-0.04%
2024/04/18	2.1	32.46	10	32.85	32.70	-7.9	15,379	-0.05%
2024/04/17	3	32.63	0	0.00	32.65	3	15,172	0.02%
2024/04/16	69	32.90	31	32.83	32.45	38	15,008	0.25%
2024/04/15	0	0.00	6	32.97	32.35	-6	14,402	-0.04%
2024/04/12	12	31.90	0	0.00	32.20	12	14,063	0.09%
2024/04/11	0	32.60	0	0.00	32.40	0	13,848	0.00%
2024/04/10	1	32.90	4	32.79	32.70	-3	13,783	-0.02%
2024/04/09	0.3	32.44	13.2	32.32	32.45	-12.9	13,609	-0.09%
2024/04/08	0.1	32.32	4	32.48	32.30	-3.9	13,545	-0.03%
2024/04/03	80.1	32.81	83	32.75	32.00	-2.9	13,436	-0.02%
2024/04/02	10	31.95	15	32.00	31.95	-5	13,046	-0.04%
2024/04/01	1	32.15	5	32.10	32.15	-4	13,124	-0.03%
2024/03/29	0	0.00	16	31.81	32.15	-16	13,089	-0.12%
2024/03/28	30	31.73	0	0.00	31.70	30	12,963	0.23%
2024/03/27	4	31.70	0	0.00	31.70	4	12,844	0.03%
2024/03/26	3	31.50	2	31.50	31.55	1	12,765	0.01%
2024/03/25	0	31.15	0.1	31.15	31.10	-0.1	12,723	0.00%
2024/03/22	1.1	31.21	0	0.00	31.15	1.1	12,702	0.01%
2024/03/21	14	31.59	1	31.55	31.50	13	12,514	0.10%
2024/03/20	15.6	31.01	1	30.90	30.90	14.6	12,516	0.12%
2024/03/19	3.3	31.54	0	0.00	31.40	3.3	12,198	0.03%
2024/03/18	2.1	31.90	0	0.00	31.70	2.1	11,945	0.02%
2024/03/15	0	32.00	6	32.00	31.95	-6	11,833	-0.05%
2024/03/14	1.1	31.80	0.7	31.85	32.00	0.4	11,512	0.00%
2024/03/13	0.1	31.83	3	31.80	31.70	-2.9	11,518	-0.03%
2024/03/11	3.6	31.72	0	0.00	31.80	3.6	11,415	0.03%
2024/03/08	0	0.00	4	31.93	31.85	-4	11,531	-0.03%
2024/03/07	11	31.90	1	31.90	32.00	10	11,664	0.09%
2024/03/06	0.2	32.00	0	0.00	32.00	0.2	12,022	0.00%
2024/03/05	8	32.05	0	0.00	32.00	8	13,502	0.06%
2024/02/29	4.1	32.21	0	0.00	32.10	4.1	14,759	0.03%
2024/02/27	1	31.85	0	0.00	31.85	1	14,610	0.01%
2024/02/26	0	32.33	0	0.00	32.15	0	14,608	0.00%
2024/02/23	1	32.45	0	0.00	32.40	1	14,694	0.01%
2024/02/22	1	32.45	0.7	32.45	32.55	0.3	15,103	0.00%
2024/02/21	1	32.50	0	0.00	32.50	1	15,202	0.01%
2024/02/20	5.5	32.60	0	0.00	32.65	5.5	15,222	0.04%
2024/02/19	0	0.00	6.1	32.58	32.80	-6.1	15,433	-0.04%
2024/02/16	4	31.83	0	0.00	31.90	4	15,704	0.03%
2024/02/15	5.3	31.87	15	31.92	32.00	-9.7	15,670	-0.06%
2024/02/05	0.1	32.11	0	0.00	32.15	0.1	15,497	0.00%
2024/02/02	2.1	32.25	3	32.30	32.25	-0.9	15,452	-0.01%
2024/02/01	0.1	32.45	0	0.00	32.45	0.1	15,591	0.00%
2024/01/31	0.1	32.00	0	0.00	31.90	0.1	15,628	0.00%
2024/01/30	1	32.20	0	0.00	32.00	1	15,538	0.01%
2024/01/26	1	32.65	0	0.00	32.60	1	15,632	0.01%
2024/01/23	5	32.55	0	0.00	32.70	5	16,153	0.03%
2024/01/22	0	0.00	8	32.45	32.30	-8	16,296	-0.05%
2024/01/19	0	31.95	0.1	32.00	32.40	-0.1	16,355	0.00%
2024/01/18	0.1	32.13	0	0.00	32.05	0.1	16,380	0.00%
2024/01/17	7	32.26	0	0.00	32.20	7	16,459	0.04%
2024/01/16	4.2	32.95	1	32.90	32.90	3.2	16,356	0.02%
2024/01/15	1	33.65	0	0.00	33.65	1	16,277	0.01%
2024/01/11	3	33.72	0	0.00	33.70	3	17,605	0.02%
2024/01/10	5.2	33.75	0	0.00	33.70	5.2	18,877	0.03%
2024/01/05	2	34.25	0	0.00	34.35	2	19,349	0.01%
2024/01/04	5	34.15	0	0.00	34.20	5	19,609	0.03%
2024/01/03	0.2	34.45	10	34.20	34.20	-9.8	19,771	-0.05%
2024/01/02	0.2	34.75	0	0.00	34.70	0.2	19,818	0.00%
2023/12/28	2	34.75	0	0.00	34.90	2	20,185	0.01%
2023/12/27	0	34.68	0	0.00	34.90	0	20,197	0.00%
2023/12/25	4	34.40	6	34.53	34.50	-2	20,449	-0.01%
2023/12/22	6	34.24	1	34.30	34.30	5	20,578	0.02%
2023/12/19	1	34.30	0	0.00	34.35	1	21,394	0.00%
2023/12/18	2	34.45	5	34.40	34.55	-3	21,730	-0.01%
2023/12/15	0.5	34.50	0	0.00	34.30	0.5	21,955	0.00%
2023/12/14	2	34.25	1	34.40	34.40	1	21,772	0.00%
2023/12/12	2	34.15	1	34.15	34.15	1	21,824	0.00%
2023/12/11	1	34.50	1	34.45	34.40	0	21,878	0.00%
2023/12/07	1	34.45	0	0.00	34.50	1	22,107	0.00%
2023/12/06	0	0.00	1	34.80	34.60	-1	22,145	0.00%
2023/12/04	9	34.21	1	34.25	34.05	8	22,066	0.04%
2023/12/01	16	34.45	1	34.65	34.40	15	22,225	0.07%
2023/11/30	4	35.20	43	34.96	34.95	-39	21,892	-0.18%
2023/11/29	9	34.30	0	0.00	34.25	9	20,364	0.04%
2023/11/28	20	34.72	22	35.06	34.50	-2	20,138	-0.01%
2023/11/27	0	0.00	9	34.19	33.95	-9	19,597	-0.05%
2023/11/24	1	34.05	20	34.05	33.75	-19	19,408	-0.10%
2023/11/22	1	34.00	1	34.05	33.85	0	19,049	0.00%
2023/11/21	6	34.03	39	33.92	34.20	-33	18,952	-0.17%
2023/11/20	0	0.00	10	33.65	33.60	-10	18,544	-0.05%
2023/11/16	43	33.26	1	33.20	33.05	42	18,400	0.23%
2023/11/15	0.5	33.00	0	0.00	33.15	0.5	18,225	0.00%
2023/11/13	2	32.70	0	0.00	32.80	2	18,187	0.01%
2023/11/10	0	32.90	0	0.00	32.85	0	18,374	0.00%
2023/11/08	2	32.95	0	0.00	32.90	2	18,405	0.01%
2023/11/07	2	32.50	0	0.00	32.55	2	18,432	0.01%
2023/11/06	0	0.00	1	33.00	32.80	-1	18,394	-0.01%
2023/11/03	3	32.90	5	32.80	32.90	-2	18,290	-0.01%
2023/10/31	0.2	32.30	50	32.30	32.25	-49.8	18,158	-0.27%
2023/10/30	2	31.98	0	0.00	32.00	2	18,028	0.01%
2023/10/26	6.8	31.55	0	0.00	31.45	6.8	17,975	0.04%
2023/10/25	50	31.55	0	0.00	31.55	50	17,848	0.28%
2023/10/24	1.3	31.56	0	0.00	31.50	1.3	17,706	0.01%
2023/10/23	3	31.70	0	0.00	31.65	3	17,530	0.02%
2023/10/20	5	31.61	0	0.00	31.75	5	17,702	0.03%
2023/10/19	6.1	31.92	2	31.70	31.90	4.1	17,409	0.02%
2023/10/18	6.2	32.54	20	32.55	32.45	-13.8	16,813	-0.08%
2023/10/17	7	33.45	6	33.45	33.45	1	15,659	0.01%
2023/10/16	15	33.80	10	33.65	33.60	5	15,645	0.03%
2023/10/13	14	33.95	13	33.98	33.80	1	15,722	0.01%
2023/10/12	9	33.68	0	0.00	33.70	9	15,681	0.06%
2023/10/05	1.6	32.77	0	0.00	32.75	1.6	15,507	0.01%
2023/10/04	6	32.90	0	0.00	32.90	6	15,539	0.04%
2023/10/03	10.1	33.23	0	0.00	33.20	10.1	15,625	0.06%
2023/10/02	0	33.20	0	0.00	33.10	0	15,776	0.00%
2023/09/27	3	33.03	0	0.00	33.05	3	15,999	0.02%
2023/09/26	9.2	33.04	0	0.00	33.00	9.2	15,938	0.06%
2023/09/25	13	33.06	0	0.00	33.10	13	15,777	0.08%
2023/09/22	21	33.50	1	33.63	33.50	20	15,474	0.13%
2023/09/21	11.1	34.05	1	33.90	33.80	10.1	15,253	0.07%
2023/09/20	12	34.37	0	0.00	34.35	12	15,082	0.08%
2023/09/19	1	34.90	0	0.00	34.80	1	14,902	0.01%
2023/09/18	1	35.05	1	35.05	35.10	0	14,938	0.00%
2023/09/15	2	35.15	0	0.00	35.10	2	15,030	0.01%
2023/09/14	2	35.38	10.6	35.50	35.50	-8.6	14,962	-0.06%
2023/09/13	1	35.15	24	35.03	35.30	-23	14,972	-0.15%
2023/09/12	0	0.00	10	34.55	34.60	-10	15,254	-0.07%
2023/09/11	14	34.06	0	0.00	34.20	14	15,266	0.09%
2023/09/08	25	34.11	0	0.00	34.10	25	15,301	0.16%
2023/09/07	16	34.36	0	0.00	34.35	16	15,280	0.10%
2023/09/06	16	34.65	17	34.40	34.40	-1	15,287	-0.01%
2023/09/05	15.1	35.08	0	0.00	35.00	15.1	14,939	0.10%
2023/09/04	6	35.03	2	35.10	35.20	4	14,925	0.03%
2023/09/01	13	35.10	0	0.00	35.25	13	14,877	0.09%
2023/08/31	35.5	35.11	0	0.00	34.95	35.5	14,843	0.24%
2023/08/30	5.1	35.45	0	0.00	35.30	5.1	14,684	0.03%
2023/08/29	1	35.25	0	0.00	35.40	1	15,130	0.01%
2023/08/28	0.2	35.25	0	0.00	35.20	0.2	15,344	0.00%
2023/08/25	2	35.18	1	35.30	35.10	1	16,124	0.01%
2023/08/24	1	35.25	0	0.00	35.30	1	16,441	0.01%
2023/08/23	5	35.30	5	35.50	35.30	0	16,726	0.00%
2023/08/22	0.3	35.50	10	35.55	35.40	-9.7	16,947	-0.06%
2023/08/21	9.9	35.04	9	35.38	35.40	0.9	17,344	0.01%
2023/08/18	39.1	35.29	7	35.33	35.15	32.1	17,523	0.18%
2023/08/17	6	35.51	12	35.43	35.65	-6	17,458	-0.03%
2023/08/16	19	36.29	0	0.00	36.05	19	17,488	0.11%
2023/08/15	2.1	36.70	1	36.75	36.70	1.1	17,473	0.01%
2023/08/11	0	0.00	0.1	37.50	37.40	-0.1	17,637	0.00%
2023/08/10	3	36.85	0	0.00	36.85	3	17,644	0.02%
2023/08/08	6	37.14	0	0.00	37.10	6	18,250	0.03%
2023/08/07	0	37.55	1	37.60	37.65	-1	18,384	-0.01%
2023/08/02	35.1	37.56	35	37.15	37.20	0.1	18,846	0.00%
2023/08/01	0	0.00	1	37.60	37.55	-1	19,015	-0.01%
2023/07/28	0.1	37.35	0	0.00	37.35	0.1	19,175	0.00%
2023/07/27	1	37.25	1	37.50	37.35	0	19,620	0.00%
2023/07/26	1	37.40	0	0.00	37.25	1	20,584	0.00%
2023/07/25	0	0.00	1	37.40	37.40	-1	20,798	0.00%
2023/07/24	1	36.10	6	36.40	36.50	-5	20,874	-0.02%
2023/07/21	5.7	36.25	0	0.00	36.10	5.7	21,180	0.03%
2023/07/20	1	36.60	3	36.60	36.55	-2	21,667	-0.01%
2023/07/19	1.3	36.82	0	0.00	36.60	1.3	22,718	0.01%
2023/07/18	4.1	36.53	0	0.00	37.10	4.1	23,504	0.02%
2023/07/17	0	37.00	1.5	36.85	36.75	-1.5	23,411	-0.01%
2023/07/14	0	0.00	2	37.10	37.00	-2	23,348	-0.01%
2023/07/13	2	36.78	45	36.85	36.80	-43	23,366	-0.18%
2023/07/12	2	36.58	2	36.55	36.60	0	23,564	0.00%
2023/07/11	5	36.55	2	36.98	36.55	3	23,517	0.01%
2023/07/10	5.1	36.99	0	0.00	36.85	5.1	23,394	0.02%
2023/07/07	1	37.00	0	0.00	37.30	1	23,264	0.00%
2023/07/06	6.1	37.37	1	37.30	37.25	5.1	23,393	0.02%
2023/07/05	1.2	37.93	100	38.00	37.80	-98.8	23,091	-0.43%
2023/07/04	0.1	38.15	1	38.15	38.05	-0.9	22,913	0.00%
2023/07/03	0.1	38.25	37	38.22	38.25	-36.9	22,864	-0.16%
2023/06/30	34	38.09	0	0.00	38.05	34	22,907	0.15%
2023/06/29	0.8	38.05	4.7	38.20	38.05	-3.9	22,932	-0.02%
2023/06/28	3.1	38.12	9	38.10	38.05	-5.9	22,980	-0.03%
2023/06/27	20	38.65	20	38.45	38.45	0	23,114	0.00%
2023/06/26	200	38.77	100	38.80	38.80	100	23,371	0.43%	大買/
2023/06/21	1	38.35	0	0.00	38.70	1	23,378	0.00%
2023/06/20	2	38.58	0	0.00	38.55	2	23,375	0.01%
2023/06/19	0	0.00	5	38.90	38.70	-5	23,493	-0.02%
2023/06/16	8.2	38.90	21	38.96	38.70	-12.8	23,472	-0.05%
2023/06/15	0	38.35	0	0.00	38.35	0	23,007	0.00%
2023/06/14	0	0.00	5	38.20	38.35	-5	23,330	-0.02%
2023/06/13	1	38.15	0	0.00	38.25	1	23,466	0.00%
2023/06/12	8	38.21	0	0.00	38.25	8	23,491	0.03%
2023/06/08	1	38.75	9	38.42	38.50	-8	23,676	-0.03%
2023/06/07	0	0.00	8	38.79	38.80	-8	23,851	-0.03%
2023/06/06	2	38.78	3	38.92	38.80	-1	24,048	0.00%
2023/06/05	16	39.14	7	39.07	38.85	9	24,210	0.04%
2023/06/02	33.1	38.29	24	38.43	38.55	9.1	24,023	0.04%
2023/06/01	42	37.92	29	37.91	37.75	13	23,598	0.06%
2023/05/31	12	38.02	0	0.00	37.90	12	23,504	0.05%
2023/05/30	2	37.95	16	38.30	38.30	-14	22,887	-0.06%
2023/05/29	12	37.84	2	38.15	38.15	10	23,178	0.04%
2023/05/26	5.1	37.70	50	37.78	38.00	-44.9	23,692	-0.19%
2023/05/25	12	37.64	0	0.00	38.05	12	24,133	0.05%
2023/05/24	7	37.62	0	0.00	37.85	7	23,953	0.03%
2023/05/23	12	37.98	0	0.00	37.90	12	23,751	0.05%
2023/05/22	22	38.25	22	38.23	38.25	0	23,649	0.00%
2023/05/19	10	37.90	0	0.00	37.85	10	23,556	0.04%
2023/05/18	4.1	37.87	3	37.85	37.85	1.1	23,437	0.00%
2023/05/17	3	37.90	0	0.00	37.90	3	23,453	0.01%
2023/05/16	3	37.50	8	37.41	37.75	-5	23,506	-0.02%
2023/05/15	19.1	37.25	13	37.49	37.35	6.1	23,506	0.03%
2023/05/12	6.9	38.27	0	0.00	37.80	6.9	23,276	0.03%
2023/05/11	6.9	38.27	0	0.00	38.20	6.9	23,037	0.03%
2023/05/10	1	38.65	0.6	38.90	38.85	0.4	22,849	0.00%
2023/05/09	17.1	39.01	7	39.30	38.65	10.1	22,795	0.04%
2023/05/08	1.5	39.53	57	39.48	39.60	-55.5	22,479	-0.25%
2023/05/05	2.5	39.22	0	0.00	39.30	2.5	22,322	0.01%
2023/05/04	15	39.47	5	39.30	39.45	10	22,305	0.04%
2023/05/03	7	39.57	1	40.00	39.50	6	22,236	0.03%
2023/05/02	150	39.71	77	39.64	39.90	73	22,048	0.33%	大買/
2023/04/28	4	38.70	6	39.04	38.70	-2	21,538	-0.01%
2023/04/27	1	38.60	1	39.05	38.65	0	21,481	0.00%
2023/04/26	10.5	38.86	6	38.88	39.10	4.5	21,572	0.02%
2023/04/25	31.1	38.87	36	38.77	38.50	-4.9	21,693	-0.02%
2023/04/24	96	39.27	53.2	39.57	39.55	42.8	21,265	0.20%
2023/04/21	66	38.58	94	38.49	38.30	-28	20,241	-0.14%
2023/04/20	25	37.26	0	0.00	37.20	25	19,358	0.13%
2023/04/19	29	37.39	0	0.00	37.10	29	19,409	0.15%
2023/04/18	0.1	37.90	5	37.70	37.45	-4.9	19,425	-0.03%
2023/04/17	13.1	38.13	3.7	38.05	37.95	9.4	19,656	0.05%
2023/04/14	0.1	37.55	1.3	37.46	37.55	-1.2	19,373	-0.01%
2023/04/13	0	0.00	4	37.45	37.55	-4	19,387	-0.02%
2023/04/12	2.5	37.65	0	0.00	37.45	2.5	19,333	0.01%
2023/04/11	6	37.47	33	37.48	37.45	-27	19,262	-0.14%
2023/04/10	2.6	36.37	0	0.00	36.60	2.6	19,042	0.01%
2023/04/07	0.1	36.50	0	0.00	36.40	0.1	19,060	0.00%
2023/04/06	6.1	36.33	0	0.00	36.45	6.1	19,160	0.03%
2023/03/31	0	0.00	1	36.50	36.40	-1	19,407	-0.01%
2023/03/30	1	36.10	0	0.00	36.20	1	20,415	0.00%
2023/03/29	8.1	36.29	1	36.10	36.35	7.1	21,328	0.03%
2023/03/28	14.1	36.17	0	0.00	36.20	14.1	22,230	0.06%
2023/03/27	23.2	36.94	4	36.84	36.65	19.2	23,097	0.08%
2023/03/23	0	0.00	10	37.25	37.35	-10	23,875	-0.04%
2023/03/22	0	0.00	1	37.35	37.20	-1	23,957	0.00%
2023/03/21	0	0.00	1	37.30	37.05	-1	24,027	0.00%
2023/03/20	0.1	36.95	0.2	36.90	36.90	-0.1	24,042	0.00%
2023/03/17	0.1	36.70	3	36.55	36.40	-3	24,199	-0.01%
2023/03/16	2.1	36.48	0	0.00	36.35	2.1	23,908	0.01%
2023/03/14	0.1	36.95	3	36.85	36.75	-2.9	24,037	-0.01%
2023/03/13	12	36.25	3	36.30	36.75	9	24,266	0.04%
2023/03/10	1.2	36.72	0.5	36.85	36.70	0.7	24,281	0.00%
2023/03/09	6	37.46	0	0.00	37.20	6	24,506	0.02%
2023/03/08	19	37.58	0	0.00	37.75	19	24,873	0.08%
2023/03/07	1	38.00	0	0.00	37.95	1	24,885	0.00%
2023/03/03	2.3	37.75	0	0.00	37.75	2.3	25,487	0.01%
2023/03/02	10	37.60	0	0.00	37.90	10	25,669	0.04%
2023/03/01	15.4	38.23	90	38.26	37.80	-74.6	25,706	-0.29%
2023/02/24	3	39.42	0	0.00	39.15	3	25,338	0.01%
2023/02/23	11	39.60	15	39.49	39.50	-4	24,816	-0.02%
2023/02/22	0	0.00	11	38.14	38.05	-11	25,159	-0.04%
2023/02/21	2	38.40	0	0.00	38.35	2	26,058	0.01%
2023/02/20	0	37.95	0	0.00	38.25	0	26,714	0.00%
2023/02/17	0	0.00	14	37.56	38.00	-14	27,226	-0.05%
2023/02/16	11	37.70	18	37.65	37.50	-7	27,958	-0.03%
2023/02/14	0.4	37.45	13.2	37.65	37.25	-12.8	27,991	-0.05%
2023/02/13	0.1	37.10	7.2	37.00	37.00	-7.1	27,957	-0.03%
2023/02/10	13	36.89	3	36.93	36.85	10	28,096	0.04%
2023/02/09	1	36.60	2	36.73	36.60	-1	28,114	0.00%
2023/02/07	1	36.20	0	0.00	36.65	1	28,269	0.00%
2023/02/06	0	36.47	0	0.00	36.15	0	28,252	0.00%
2023/02/03	5	36.39	0	0.00	36.45	5	28,142	0.02%
2023/02/02	2	36.65	2	36.75	36.80	0	28,165	0.00%
2023/02/01	0.1	36.60	3.1	36.64	36.75	-3	28,193	-0.01%
2023/01/31	2	36.60	1	36.75	36.25	1	28,263	0.00%
2023/01/30	5	36.73	11	36.86	36.95	-6	28,195	-0.02%
2023/01/17	3.1	36.24	12	36.10	36.00	-8.9	28,181	-0.03%
2023/01/16	12	36.73	9	36.47	36.50	3	28,175	0.01%
2023/01/13	1	36.25	10.1	36.04	36.15	-9.1	27,855	-0.03%
2023/01/12	2	35.30	3.3	35.34	35.40	-1.3	27,913	0.00%
2023/01/11	0.1	34.65	1	34.65	34.70	-0.9	28,119	0.00%
2023/01/10	0.2	34.53	1	34.45	34.60	-0.8	28,426	0.00%
2023/01/09	0	0.00	4	34.49	34.60	-4	28,943	-0.01%
2023/01/06	0	0.00	1.1	34.31	34.25	-1.1	29,213	0.00%
2023/01/05	31.1	34.28	39.2	34.41	34.45	-8.1	29,670	-0.03%
2023/01/04	10	33.63	0	0.00	33.50	10	29,498	0.03%
2023/01/03	1	33.60	0	0.00	33.50	1	29,714	0.00%
2022/12/30	0.2	33.95	0	0.00	33.65	0.2	29,735	0.00%
2022/12/28	0	0.00	1	34.20	34.30	-1	30,140	0.00%
2022/12/26	2	34.28	0	0.00	34.40	2	30,533	0.01%
2022/12/23	5	34.33	1	34.30	34.05	4	31,062	0.01%
2022/12/22	6	34.60	15	34.59	34.45	-9	31,982	-0.03%
2022/12/21	5	33.84	0	0.00	34.05	5	31,325	0.02%
2022/12/20	1	33.65	3	33.73	33.70	-2	30,705	-0.01%
2022/12/19	77.1	33.84	72.3	33.86	33.85	4.7	30,251	0.02%
2022/12/16	4.2	33.19	2	33.25	34.60	2.2	29,428	0.01%
2022/12/15	1	33.40	0	0.00	33.55	1	28,860	0.00%
2022/12/14	5	33.65	1	33.50	33.50	4	29,170	0.01%
2022/12/13	10	34.04	0	0.00	33.70	10	29,231	0.03%
2022/12/12	0	33.70	0	0.00	33.85	0	29,198	0.00%
2022/12/09	29	33.76	1	33.80	33.70	28	29,684	0.09%
2022/12/08	4	33.19	0.1	33.30	33.20	3.9	29,675	0.01%
2022/12/07	5.1	33.17	1	33.35	33.35	4.1	29,677	0.01%
2022/12/06	3	33.35	0.3	33.60	33.30	2.7	29,698	0.01%
2022/12/05	2	33.65	3	33.35	33.70	-1	29,562	0.00%
2022/12/02	2	33.70	0	0.00	33.65	2	29,249	0.01%
2022/12/01	2	33.95	12.8	33.90	34.05	-10.8	29,193	-0.04%
2022/11/30	6	33.54	5	33.50	33.90	1	29,003	0.00%
2022/11/29	1	33.40	0	0.00	33.55	1	28,619	0.00%
2022/11/28	5	33.05	0	0.00	33.00	5	28,640	0.02%
2022/11/25	0	0.00	35	33.28	33.55	-35	28,428	-0.12%
2022/11/24	6	32.84	4	32.94	33.20	2	28,273	0.01%
2022/11/23	1	32.60	0	0.00	32.70	1	28,055	0.00%
2022/11/22	2	32.50	6	32.66	32.65	-4	27,954	-0.01%
2022/11/21	35.3	32.86	0	0.00	32.85	35.3	27,730	0.13%
2022/11/18	12.1	33.77	5	33.80	33.30	7.1	27,498	0.03%
2022/11/17	37.1	34.00	49	34.21	34.25	-11.9	26,542	-0.04%
2022/11/16	10.1	33.09	2	33.25	32.90	8.1	25,556	0.03%
2022/11/15	31.1	33.73	225	33.25	33.85	-193.9	24,950	-0.78%	大賣/鉅額交易
2022/11/14	231	34.19	5	33.44	34.15	226	24,375	0.93%	大買/鉅額交易
2022/11/11	11	32.12	3	32.22	32.15	8	23,576	0.03%
2022/11/10	1	31.70	0.2	31.85	31.70	0.8	23,483	0.00%
2022/11/09	2	31.83	2	32.00	31.90	0	23,444	0.00%
2022/11/08	0	0.00	3.1	31.56	31.65	-3.1	23,282	-0.01%
2022/11/07	2.3	30.91	0	0.00	31.00	2.3	23,106	0.01%
2022/11/04	4	30.33	6.1	30.20	30.45	-2.1	23,191	-0.01%
2022/11/03	2	30.33	0	0.00	30.30	2	23,144	0.01%
2022/11/02	2	30.75	0	0.00	30.75	2	23,105	0.01%
2022/11/01	1.1	30.39	1	30.20	30.65	0.1	23,119	0.00%
2022/10/31	6	30.37	0	0.00	30.25	6	23,108	0.03%
2022/10/28	1.1	31.06	0.2	31.15	30.50	0.9	23,119	0.00%
2022/10/27	1	30.90	0	0.00	30.85	1	23,111	0.00%
2022/10/26	7	30.40	0	0.00	30.30	7	23,119	0.03%
2022/10/25	14.1	29.97	1	29.95	29.90	13.1	23,077	0.06%
2022/10/24	3	31.00	0	0.00	30.60	3	22,682	0.01%
2022/10/21	1.1	31.12	2	31.08	31.00	-0.9	22,562	0.00%
2022/10/20	5.6	30.78	0	0.00	30.90	5.6	22,518	0.02%
2022/10/19	1	31.80	0	0.00	31.60	1	22,012	0.00%
2022/10/18	1	31.25	2	31.30	31.45	-1	21,608	0.00%
2022/10/17	4.1	31.63	0	0.00	31.70	4.1	21,593	0.02%
2022/10/14	2	32.60	0	0.00	32.40	2	21,633	0.01%
2022/10/13	5.2	32.84	6	32.69	32.65	-0.8	21,544	0.00%
2022/10/11	1.2	33.88	3	33.80	33.80	-1.8	21,345	-0.01%
2022/10/07	2.1	34.35	1	34.25	34.25	1.1	21,291	0.01%
2022/10/05	5	34.27	1	34.15	34.15	4	21,277	0.02%
2022/10/04	1	34.00	0	0.00	33.85	1	21,025	0.00%
2022/10/03	0.7	33.79	2	33.75	33.65	-1.3	20,773	-0.01%
2022/09/30	8.5	33.79	0	33.90	33.80	8.5	20,658	0.04%
2022/09/29	7.1	34.20	5	34.15	34.15	2.1	20,144	0.01%
2022/09/28	7.2	35.49	0	0.00	34.90	7.2	19,056	0.04%
2022/09/27	7.1	35.82	0	0.00	35.80	7.1	18,789	0.04%
2022/09/26	8.1	36.13	6	36.10	35.85	2.1	18,599	0.01%
2022/09/23	18	37.11	55	37.12	37.00	-37	18,381	-0.20%
2022/09/22	23.3	37.40	0	0.00	37.55	23.3	18,250	0.13%
2022/09/21	3.3	38.22	10	38.30	38.10	-6.7	17,880	-0.04%
2022/09/20	0.1	38.70	5	38.55	38.55	-4.9	17,513	-0.03%
2022/09/19	0	0.00	26	38.78	38.80	-26	17,397	-0.15%
2022/09/16	8	38.88	2	38.78	38.60	6	17,332	0.03%
2022/09/15	2	39.45	0	0.00	39.55	2	16,939	0.01%
2022/09/14	0.1	39.75	7	39.52	39.65	-7	16,875	-0.04%
2022/09/13	2	39.75	0.8	39.85	39.90	1.2	16,925	0.01%
2022/09/12	15	39.85	0	0.00	39.80	15	16,977	0.09%
2022/09/08	0	0.00	33.4	39.68	39.85	-33.4	17,321	-0.19%
2022/09/07	6	39.62	4	39.80	39.70	2	17,462	0.01%
2022/09/06	7	39.75	7	39.58	39.85	0	17,501	0.00%
2022/09/05	6.2	38.97	8	38.94	39.10	-1.8	17,483	-0.01%
2022/09/02	62.1	38.50	0	0.00	38.50	62.1	17,570	0.35%
2022/09/01	6	38.92	1	38.85	38.90	5	17,325	0.03%
2022/08/31	1	39.20	0	0.00	39.30	1	17,158	0.01%
2022/08/30	1.2	39.25	0	0.00	39.25	1.2	17,048	0.01%
2022/08/29	1	39.10	0	0.00	39.35	1	17,169	0.01%
2022/08/26	1	39.55	0.5	39.65	39.65	0.5	17,183	0.00%
2022/08/24	0	39.30	1.7	39.35	39.25	-1.7	17,398	-0.01%
2022/08/23	5	39.16	0.1	39.40	39.35	4.9	17,816	0.03%
2022/08/22	0	39.65	0	0.00	39.65	0	17,936	0.00%
2022/08/19	0	0.00	0.1	39.65	39.45	-0.1	18,065	0.00%
2022/08/18	0.5	39.70	0	0.00	39.80	0.5	18,153	0.00%
2022/08/17	0.5	40.00	0	0.00	40.00	0.5	18,215	0.00%
2022/08/16	0	0.00	1	39.10	39.35	-1	18,244	-0.01%
2022/08/15	5	39.16	0	0.00	39.30	5	18,314	0.03%
2022/08/12	2	39.20	0	0.00	39.30	2	18,719	0.01%
2022/08/11	2	39.10	4	38.99	39.35	-2	18,846	-0.01%
2022/08/10	5	38.55	0	0.00	38.75	5	18,945	0.03%
2022/08/09	2	38.43	0	0.00	38.75	2	19,108	0.01%
2022/08/08	3	38.48	0.3	38.80	38.70	2.7	19,258	0.01%
2022/08/05	1	38.85	0	0.00	38.85	1	19,436	0.01%
2022/08/04	3	38.77	0	0.00	38.75	3	19,943	0.02%
2022/08/03	2.4	38.86	5	39.00	39.10	-2.6	20,186	-0.01%
2022/08/02	4	39.21	5	39.05	39.15	-1	20,245	0.00%
2022/08/01	14	39.28	1	39.30	39.50	13	20,243	0.06%
2022/07/29	15	38.50	1	38.50	38.75	14	20,205	0.07%
2022/07/28	10	38.08	0	0.00	38.20	10	20,134	0.05%
2022/07/26	5.6	37.81	0	0.00	37.80	5.6	20,246	0.03%
2022/07/25	3.1	37.80	0	0.00	37.85	3.1	20,320	0.02%
2022/07/22	4.1	37.79	0	0.00	37.70	4.1	20,389	0.02%
2022/07/21	21.2	37.95	8	37.96	38.05	13.2	20,196	0.07%
2022/07/20	6	41.68	0	0.00	41.60	6	19,656	0.03%
2022/07/19	10	41.00	11	41.26	41.65	-1	19,510	-0.01%
2022/07/18	3	40.48	0	0.00	40.70	3	19,267	0.02%
2022/07/15	6.2	40.53	0	0.00	40.50	6.2	19,169	0.03%
2022/07/13	0	0.00	17	41.80	41.80	-17	19,230	-0.09%
2022/07/12	0	0.00	4	40.96	41.00	-4	19,337	-0.02%
2022/07/11	0	0.00	2	41.00	41.10	-2	19,484	-0.01%
2022/07/08	12	40.96	0	0.00	40.80	12	19,573	0.06%
2022/07/05	2	40.75	11	40.40	40.75	-9	19,967	-0.05%
2022/07/04	3	39.90	0	0.00	40.00	3	19,809	0.02%
2022/07/01	0	0.00	7	40.43	40.35	-7	19,681	-0.04%
2022/06/30	2	39.60	0	0.00	39.50	2	19,421	0.01%
2022/06/29	3	39.55	0	0.00	39.55	3	19,227	0.02%
2022/06/28	12	39.64	0	0.00	39.60	12	19,218	0.06%
2022/06/27	2	39.80	0	40.20	39.80	2	19,203	0.01%
2022/06/23	2	39.15	0	0.00	39.00	2	18,963	0.01%
2022/06/22	2	39.60	3	39.75	39.50	-1	18,809	-0.01%
2022/06/20	51.2	39.06	0	0.00	38.85	51.2	18,695	0.27%
2022/06/17	12.2	39.66	0	0.00	39.60	12.2	18,440	0.07%
2022/06/16	5.1	40.02	0	0.00	40.00	5.1	18,279	0.03%
2022/06/14	2	40.23	12	40.24	40.10	-10	18,363	-0.05%
2022/06/13	46	40.99	20	40.85	40.80	26	18,122	0.14%
2022/06/10	1.3	41.46	0	0.00	41.40	1.3	17,840	0.01%
2022/06/09	6.1	41.62	0	0.00	41.55	6.1	17,831	0.03%
2022/06/08	0	0.00	1	41.50	41.75	-1	17,785	-0.01%
2022/06/07	2	41.45	0	0.00	41.35	2	17,736	0.01%
2022/06/06	1	41.65	0	0.00	41.55	1	17,502	0.01%
2022/06/02	2	41.73	6	41.74	41.70	-4	17,511	-0.02%
2022/06/01	4	42.10	5	42.10	42.10	-1	17,534	-0.01%
2022/05/31	2	42.80	0.2	42.95	42.60	1.9	17,391	0.01%
2022/05/30	63	42.86	0	0.00	42.80	63	16,918	0.37%
2022/05/27	0.1	42.30	0	0.00	42.20	0.1	16,696	0.00%
2022/05/26	10	42.05	3	41.80	41.70	7	16,596	0.04%
2022/05/25	2	41.80	4	41.88	41.65	-2	16,538	-0.01%
2022/05/23	30	41.15	0	0.00	41.20	30	16,294	0.18%
2022/05/20	0	0.00	1	41.80	41.15	-1	16,186	-0.01%
2022/05/19	33	41.06	1	41.10	41.10	32	15,717	0.20%
2022/05/18	3	41.25	0	0.00	41.60	3	15,532	0.02%
2022/05/13	1	41.00	3	41.50	41.60	-2	14,715	-0.01%
2022/05/12	7.2	41.19	14	41.01	40.80	-6.8	14,482	-0.05%
2022/05/11	7.2	42.75	45	42.50	42.65	-37.8	13,898	-0.27%
2022/05/10	17.2	43.85	1	43.85	43.85	16.2	13,469	0.12%
2022/05/09	7	44.36	0	0.00	44.25	7	13,279	0.05%
2022/05/03	29.1	45.45	0	0.00	45.35	29.1	13,228	0.22%
2022/04/29	39	45.99	4	46.25	45.90	35	12,942	0.27%
2022/04/28	10.1	45.77	0	0.00	46.10	10.1	12,785	0.08%
2022/04/27	18	45.94	0	0.00	45.80	18	12,580	0.14%
2022/04/26	0.1	46.33	0	0.00	46.20	0.1	12,312	0.00%
2022/04/25	7	46.11	0	0.00	46.10	7	12,241	0.06%
2022/04/22	3	46.57	0	0.00	46.55	3	12,099	0.02%
2022/04/21	4.1	46.73	0	0.00	46.80	4.1	12,074	0.03%
2022/04/20	3	46.55	0	0.00	46.60	3	12,063	0.02%
2022/04/19	2.1	46.41	0	0.00	46.35	2.1	11,970	0.02%
2022/04/18	6.2	46.46	0	0.00	46.50	6.2	11,843	0.05%
2022/04/15	16	47.27	0	0.00	47.10	16	11,628	0.14%
2022/04/14	7	47.72	5	47.95	47.70	2	11,442	0.02%
2022/04/13	4	48.16	1	47.80	48.00	3	11,348	0.03%
2022/04/12	9.1	48.08	40	48.01	48.00	-30.9	11,175	-0.28%
2022/04/11	2	49.65	0	0.00	49.45	2	10,764	0.02%
2022/04/07	0	0.00	2	49.55	49.55	-2	10,806	-0.02%
2022/04/06	39	50.00	0	0.00	50.20	39	10,709	0.36%
2022/04/01	1	49.75	1	49.80	49.75	0	10,657	0.00%
2022/03/31	7	50.11	6	50.12	49.90	1	10,588	0.01%
2022/03/30	2	49.80	0	0.00	49.85	2	10,436	0.02%
2022/03/29	3	49.72	0.6	49.70	49.80	2.4	10,432	0.02%
2022/03/28	0	0.00	2	49.25	49.70	-2	10,389	-0.02%
2022/03/25	1	49.65	0	0.00	49.70	1	10,342	0.01%
2022/03/24	1	49.90	3	49.82	49.95	-2	10,385	-0.02%
2022/03/23	0	49.55	0	0.00	49.65	0	10,460	0.00%
2022/03/22	0	0.00	1	49.40	49.70	-1	10,377	-0.01%
2022/03/21	0	0.00	10	49.62	49.75	-10	10,380	-0.10%
2022/03/18	6	48.64	1	48.70	48.95	5	10,135	0.05%
2022/03/17	0	0.00	3.5	48.08	48.00	-3.5	9,745	-0.04%
2022/03/16	0	47.90	2.5	47.96	47.85	-2.5	9,630	-0.03%
2022/03/15	6	47.53	1	47.95	47.95	5	9,597	0.05%
2022/03/14	2	47.50	0	0.00	47.55	2	9,592	0.02%
2022/03/11	0	0.00	2	47.55	47.45	-2	9,676	-0.02%
2022/03/10	0	0.00	3	47.32	47.60	-3	9,818	-0.03%
2022/03/09	0	0.00	4	47.35	47.25	-4	9,901	-0.04%
2022/03/08	0.3	47.05	6	46.92	46.95	-5.7	10,051	-0.06%
2022/03/07	13.1	47.01	3.7	47.05	47.10	9.4	10,059	0.09%
2022/03/04	0.1	47.90	0	0.00	47.65	0.1	10,340	0.00%
2022/03/03	0.1	48.00	5.1	47.96	48.05	-5	10,465	-0.05%
2022/03/02	0	0.00	2	47.93	48.00	-2	10,752	-0.02%
2022/03/01	2	47.75	15	47.64	47.80	-13	10,862	-0.12%
2022/02/25	12	47.05	2	47.23	47.35	10	10,955	0.09%
2022/02/24	10	47.30	0	0.00	47.30	10	10,884	0.09%
2022/02/22	1	47.30	13.2	47.60	47.70	-12.2	10,974	-0.11%
2022/02/21	2	47.35	0.5	47.50	47.60	1.5	10,977	0.01%
2022/02/18	12	47.23	0	0.00	47.45	12	11,056	0.11%
2022/02/17	1	47.45	2	47.40	47.45	-1	11,143	-0.01%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/09	0	0.00	29	47.11	47.30	-29	11,433	-0.25%
2022/02/08	0.1	47.00	0	0.00	46.95	0.1	11,535	0.00%
2022/02/07	2.2	46.58	0	0.00	47.10	2.2	11,491	0.02%
2022/01/26	0	0.00	1	47.00	46.85	-1	11,314	-0.01%
2022/01/25	10.1	46.80	2	46.70	46.80	8.1	11,349	0.07%
2022/01/24	0.1	47.40	0	0.00	47.15	0.1	11,222	0.00%
2022/01/21	1	47.30	1	47.30	47.40	0	11,339	0.00%
2022/01/20	0	0.00	1	47.50	47.50	-1	11,291	-0.01%
2022/01/18	9	47.56	0	0.00	47.75	9	11,490	0.08%
2022/01/12	0.1	47.30	0	0.00	47.50	0.1	12,070	0.00%
2022/01/11	0	0.00	1	47.20	47.50	-1	12,310	-0.01%
2022/01/10	6	47.05	0	0.00	47.30	6	12,274	0.05%
2022/01/06	0	0.00	1	47.50	47.60	-1	12,219	-0.01%
2022/01/04	1	47.25	0.4	47.40	47.30	0.6	12,299	0.00%
2022/01/03	1	47.55	11	48.00	47.45	-10	12,196	-0.08%
2021/12/30	0	0.00	3.1	48.10	48.00	-3.1	12,155	-0.03%
2021/12/27	0	0.00	8	47.99	48.10	-8	12,448	-0.06%
2021/12/24	11	47.80	3	47.88	47.90	8	12,692	0.06%
2021/12/23	1	47.65	0	0.00	47.70	1	12,853	0.01%
2021/12/22	2	47.35	2	47.30	47.40	0	12,914	0.00%
2021/12/21	0	47.35	0	0.00	47.25	0	13,062	0.00%
2021/12/16	6	46.94	0	0.00	46.90	6	13,161	0.05%
2021/12/15	1	46.95	8	47.10	46.95	-7	13,398	-0.05%
2021/12/09	0	0.00	5	47.55	47.40	-5	14,718	-0.03%
2021/12/08	0	0.00	1	47.70	47.70	-1	15,007	-0.01%
2021/12/07	1	47.20	4	47.30	47.55	-3	15,100	-0.02%
2021/12/06	2	47.05	0	0.00	47.30	2	15,059	0.01%
2021/12/03	1	46.45	0	0.00	46.40	1	15,012	0.01%
2021/12/02	3	46.33	0	0.00	46.30	3	14,910	0.02%
2021/12/01	0.1	46.30	11	46.59	46.60	-10.9	14,885	-0.07%
2021/11/30	0.5	47.06	0	0.00	46.00	0.5	14,816	0.00%
2021/11/26	6.1	46.51	5	46.64	46.50	1.1	14,324	0.01%
2021/11/25	5.1	47.10	0	0.00	47.15	5.1	14,217	0.04%
2021/11/24	9.2	47.61	4	47.35	47.45	5.2	14,124	0.04%
2021/11/23	0.5	47.92	1	47.75	47.80	-0.5	13,953	0.00%
2021/11/22	9.1	47.94	0	0.00	47.90	9.1	13,999	0.06%
2021/11/19	4.2	48.13	0	0.00	48.30	4.2	13,936	0.03%
2021/11/18	0	0.00	2	48.30	48.30	-2	13,882	-0.01%
2021/11/17	1	48.35	1	48.35	48.55	0	13,875	0.00%
2021/11/08	0	0.00	2	48.73	48.95	-2	16,197	-0.01%
2021/11/05	8	47.92	1	48.00	48.15	7	16,989	0.04%
2021/11/04	0	0.00	3	48.17	48.10	-3	17,324	-0.02%
2021/11/03	1	48.05	0	0.00	48.15	1	17,764	0.01%
2021/11/01	14	48.22	0	0.00	48.25	14	18,674	0.07%
2021/10/29	5	48.30	0	0.00	48.25	5	18,923	0.03%
2021/10/28	11	48.60	0	0.00	48.50	11	19,472	0.06%
2021/10/27	5	48.32	0	0.00	48.35	5	19,594	0.03%
2021/10/26	3	48.60	0	0.00	48.45	3	19,646	0.02%
2021/10/25	4	48.50	0	0.00	48.25	4	19,726	0.02%
2021/10/20	12	48.40	0	0.00	48.35	12	20,272	0.06%
2021/10/19	15	49.22	0	0.00	49.10	15	20,369	0.07%
2021/10/18	0.3	50.00	1	49.95	49.80	-0.7	20,223	0.00%
2021/10/14	12	49.95	0	0.00	49.90	12	20,492	0.06%
2021/10/13	3.7	50.50	4	50.63	50.50	-0.3	20,515	0.00%
2021/10/12	0	0.00	1	50.10	50.20	-1	20,491	0.00%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	0	0.00	3	50.23	50.40	-3	20,717	-0.01%
2021/10/06	3	50.00	2	49.90	49.90	1	20,940	0.00%
2021/10/05	4	49.95	0	0.00	50.30	4	21,193	0.02%
2021/10/04	3	50.05	2	50.30	50.00	1	21,654	0.00%
2021/10/01	2.5	50.34	0	0.00	50.20	2.5	22,316	0.01%
2021/09/30	0.2	51.00	1	51.10	51.00	-0.8	22,380	0.00%
2021/09/28	2	50.35	1	51.30	51.00	1	22,713	0.00%
2021/09/24	2	51.60	0	0.00	51.30	2	22,881	0.01%
2021/09/23	0	0.00	1	51.20	51.20	-1	22,886	0.00%
2021/09/22	2	49.95	5	50.36	50.70	-3	22,838	-0.01%
2021/09/17	1	51.00	5	51.00	50.70	-4	22,742	-0.02%
2021/09/16	0	0.00	6	51.55	51.70	-6	22,693	-0.03%
2021/09/15	3	51.07	5	51.00	51.20	-2	22,526	-0.01%
2021/09/14	0	0.00	10	51.23	51.40	-10	22,421	-0.04%
2021/09/13	7.2	49.67	19	49.86	50.10	-11.8	21,802	-0.05%
2021/09/10	0	0.00	3	48.77	49.00	-3	21,700	-0.01%
2021/09/09	2	47.90	0	0.00	48.20	2	21,833	0.01%
2021/09/08	4	48.45	0	0.00	48.55	4	21,908	0.02%
2021/09/07	1	48.70	12	48.78	48.75	-11	21,992	-0.05%
2021/09/06	18	48.91	18	48.81	48.80	0	22,010	0.00%
2021/09/03	0	0.00	2	48.48	48.50	-2	21,935	-0.01%
2021/09/02	0.3	48.25	0.3	47.95	47.90	-0.1	21,889	0.00%
2021/09/01	1	48.11	0.2	48.55	48.40	0.8	21,952	0.00%
2021/08/31	1	47.25	1	48.00	48.45	0	21,850	0.00%
2021/08/27	0	0.00	1	47.45	47.45	-1	21,802	0.00%
2021/08/26	24.5	46.93	0	0.00	46.95	24.5	22,042	0.11%
2021/08/24	2	46.55	0	0.00	46.75	2	22,216	0.01%
2021/08/23	1	46.75	0	0.00	46.80	1	22,436	0.00%
2021/08/20	2	46.00	4	46.03	46.15	-2	22,539	-0.01%
2021/08/19	4.1	46.12	0	0.00	46.20	4.1	22,907	0.02%
2021/08/18	8	46.71	1	46.80	47.25	7	22,789	0.03%
2021/08/17	1	47.40	5	47.24	47.30	-4	22,621	-0.02%
2021/08/13	1	48.15	6	48.44	48.40	-5	22,509	-0.02%
2021/08/12	9.3	46.44	342	46.20	47.60	-332.7	22,621	-1.47%	大賣/鉅額交易
2021/08/11	31	51.15	3	51.17	51.10	28	21,868	0.13%
2021/08/10	6	51.87	3	51.87	51.90	3	21,421	0.01%
2021/08/09	1.3	51.95	42	52.30	52.40	-40.7	21,726	-0.19%
2021/08/05	14.6	52.87	0	0.00	52.70	14.6	22,168	0.07%
2021/08/04	8	53.81	4	53.85	53.80	4	23,135	0.02%
2021/08/03	1	53.80	60	53.53	53.90	-59	23,671	-0.25%
2021/08/02	0	0.00	15	52.60	52.80	-15	23,444	-0.06%
2021/07/29	24.2	52.57	7	52.49	52.90	17.2	24,450	0.07%
2021/07/28	12	52.33	1.6	52.68	52.40	10.4	24,837	0.04%
2021/07/27	4.2	53.00	5	52.90	53.00	-0.8	25,536	0.00%
2021/07/26	139.7	53.38	9	53.39	53.20	130.7	26,205	0.50%	大買/鉅額交易
2021/07/23	16.4	52.84	26	52.77	53.00	-9.6	26,532	-0.04%
2021/07/22	7.9	52.10	0	0.00	52.10	7.9	26,663	0.03%
2021/07/21	2.5	51.88	3	52.00	51.80	-0.5	27,077	0.00%
2021/07/20	3	51.60	0	0.00	51.70	3	27,984	0.01%
2021/07/19	6.4	51.91	1	51.90	52.00	5.4	29,485	0.02%
2021/07/14	3.7	51.36	1	51.80	51.50	2.7	36,177	0.01%
2021/07/13	1	51.90	7	52.29	51.90	-6	36,859	-0.02%
2021/07/12	8.1	52.20	1	52.10	52.20	7.1	37,265	0.02%
2021/07/09	5.9	52.05	0	0.00	52.00	5.9	37,473	0.02%
2021/07/08	3	52.63	18.4	52.24	52.80	-15.4	37,291	-0.04%
2021/07/07	3	51.20	0	0.00	51.30	3	36,928	0.01%
2021/07/06	13	51.18	2	50.90	51.20	11	36,823	0.03%
2021/07/05	0	0.00	4	50.60	50.60	-4	36,751	-0.01%
2021/07/02	18.1	50.65	0	0.00	50.50	18.1	36,605	0.05%
2021/07/01	3	50.67	1	50.70	50.60	2	36,533	0.01%
2021/06/30	2	51.10	0	0.00	51.00	2	36,744	0.01%
2021/06/29	7.2	51.17	0	0.00	51.20	7.2	36,788	0.02%
2021/06/28	4.1	51.03	0	0.00	51.10	4.1	36,966	0.01%
2021/06/24	3.2	50.92	0	0.00	51.10	3.2	37,241	0.01%
2021/06/23	6.4	50.97	0	0.00	51.00	6.4	37,676	0.02%
2021/06/22	0.3	51.00	0	0.00	50.90	0.3	37,792	0.00%
2021/06/21	20	50.70	0	50.90	50.70	20	37,889	0.05%
2021/06/18	21	51.00	0	0.00	51.00	21	38,189	0.05%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	0	0.00	1	51.70	51.90	-1	39,623	0.00%
2021/06/15	5	51.10	0	0.00	51.30	5	39,581	0.01%
2021/06/11	1	51.30	0	0.00	51.40	1	39,636	0.00%
2021/06/09	1	51.00	2	50.85	51.30	-1	39,925	0.00%
2021/06/08	2	51.20	13	51.68	51.40	-11	40,039	-0.03%
2021/06/07	62	51.26	4	51.70	51.50	58	40,264	0.14%
2021/06/04	0.1	51.90	1	52.00	51.90	-0.9	40,452	0.00%
2021/06/03	4	52.00	0.3	52.00	52.30	3.7	40,659	0.01%
2021/06/02	0	0.00	2	51.40	52.00	-2	40,510	0.00%
2021/06/01	0	0.00	50	51.30	51.50	-50	40,290	-0.12%
2021/05/31	6	51.53	6	51.40	51.60	0	40,457	0.00%
2021/05/28	0	0.00	21	50.31	50.60	-21	40,331	-0.05%
2021/05/27	27	49.98	7	50.00	50.30	20	40,411	0.05%
2021/05/26	0.1	51.20	0	0.00	50.70	0.1	40,254	0.00%
2021/05/25	1	51.30	22	51.33	51.10	-21	40,193	-0.05%
2021/05/24	0	0.00	8	51.30	51.30	-8	40,233	-0.02%
2021/05/21	12.1	51.58	20	51.40	51.20	-7.9	40,408	-0.02%
2021/05/20	17	50.61	18	50.86	50.80	-1	40,310	0.00%
2021/05/19	8.1	50.05	7	50.34	50.50	1.1	40,085	0.00%
2021/05/18	2	49.75	63	48.72	50.00	-61	39,915	-0.15%
2021/05/17	6.3	48.23	75	48.25	47.90	-68.7	39,776	-0.17%
2021/05/14	1	49.80	216	49.68	49.60	-215	39,121	-0.55%	大賣/鉅額交易
2021/05/13	3.2	48.56	1,110	48.06	49.20	-1,106.8	38,782	-2.85%	大賣/鉅額交易
2021/05/12	28.2	49.76	42	50.56	49.60	-13.8	38,261	-0.04%
2021/05/11	8.1	52.12	40	52.84	51.60	-31.9	36,972	-0.09%
2021/05/10	5	52.82	88	52.82	52.90	-83	36,241	-0.23%
2021/05/07	14.1	52.06	141	52.47	52.30	-126.9	36,059	-0.35%	大賣/鉅額交易
2021/05/06	8	53.00	171	52.18	53.00	-163	35,706	-0.46%	大賣/鉅額交易
2021/05/05	8	50.85	72	51.11	50.80	-64	35,241	-0.18%
2021/05/04	25.3	50.17	46.3	50.29	50.20	-21	35,127	-0.06%
2021/05/03	27.1	51.30	69.4	51.20	51.20	-42.4	34,169	-0.12%
2021/04/29	16	52.35	1	52.30	52.10	15	33,664	0.04%
2021/04/28	31	52.43	85	53.03	53.20	-54	33,224	-0.16%
2021/04/27	22	52.89	90	52.96	52.70	-68	33,106	-0.21%
2021/04/26	72	53.40	292	53.61	53.10	-220	32,617	-0.67%	大賣/鉅額交易
2021/04/23	328.3	52.41	226	52.44	53.00	102.3	31,717	0.32%	大買/大賣/鉅額交易
2021/04/22	885.1	56.97	739.7	57.20	54.10	145.3	30,558	0.48%	大買/大賣/鉅額交易
2021/04/21	1,844	54.49	76	54.45	55.70	1,768	27,491	6.43%	大買/鉅額交易
2021/04/20	419	52.08	41	52.33	52.00	378	25,459	1.48%	大買/鉅額交易
2021/04/19	32	50.09	7	50.05	50.40	25	24,106	0.10%
2021/04/16	1	47.95	20	48.16	49.00	-19	23,301	-0.08%
2021/04/15	5.8	47.97	9	48.01	47.90	-3.3	22,795	-0.01%
2021/04/14	4	47.06	0.2	47.00	47.00	3.9	22,494	0.02%
2021/04/13	1	47.35	37	47.45	47.20	-36	22,362	-0.16%
2021/04/09	1	46.85	1	46.95	46.70	0	22,041	0.00%
2021/04/08	16.5	46.72	16	46.76	46.90	0.5	21,910	0.00%
2021/04/07	0	46.85	1.1	46.76	46.80	-1	21,820	0.00%
2021/04/06	40	46.70	0	0.00	46.85	40	21,761	0.18%
2021/04/01	7	46.73	16	46.68	46.70	-9	21,372	-0.04%
2021/03/31	0	0.00	8	46.76	46.80	-8	21,256	-0.04%
2021/03/30	1	46.35	5	46.35	46.55	-4	21,044	-0.02%
2021/03/29	14	46.51	4	46.50	46.50	10	20,945	0.05%
2021/03/26	2	45.60	12	45.90	46.15	-10	20,680	-0.05%
2021/03/25	74	45.55	0	0.00	45.55	74	20,287	0.36%
2021/03/24	18	45.59	1	45.55	45.55	17	20,110	0.08%
2021/03/23	11	45.80	44	45.73	45.70	-33	19,996	-0.17%
2021/03/22	39	45.62	65.5	46.37	45.80	-26.5	19,589	-0.14%
2021/03/19	2	42.75	0	0.00	42.70	2	18,122	0.01%
2021/03/18	0	0.00	3	43.00	43.10	-3	17,888	-0.02%
2021/03/16	7	42.56	30.1	42.55	42.60	-23.1	17,904	-0.13%
2021/03/15	11	42.43	0	0.00	42.35	11	17,936	0.06%
2021/03/11	12.5	42.99	0	0.00	42.85	12.5	17,666	0.07%
2021/03/10	8	43.00	1	43.10	43.00	7	17,600	0.04%
2021/03/09	1	42.90	33	42.97	43.40	-32	17,714	-0.18%
2021/03/05	7	42.30	15	42.47	42.50	-8	17,433	-0.05%
2021/03/04	3	42.50	0	0.00	42.50	3	17,847	0.02%
2021/03/02	10	42.35	0	0.00	42.10	10	17,744	0.06%
2021/02/26	21	42.26	0	0.00	42.00	21	17,589	0.12%
2021/02/25	7.6	42.87	4	42.78	42.90	3.6	17,255	0.02%
2021/02/24	7.8	42.61	13	42.67	42.55	-5.2	17,267	-0.03%
2021/02/23	35.5	42.24	9	42.46	42.45	26.5	17,237	0.15%
2021/02/22	2	41.60	2	41.85	41.80	0	17,008	0.00%
2021/02/19	0	0.00	2	41.60	41.60	-2	16,970	-0.01%
2021/02/18	4	41.48	0	0.00	41.35	4	16,894	0.02%
2021/02/05	14	40.80	1	40.55	40.85	13	16,576	0.08%
2021/02/04	6	40.45	0	0.00	40.40	6	16,647	0.04%
2021/02/03	0	40.80	0	0.00	40.55	0	17,019	0.00%
2021/02/02	1	40.85	0	41.20	40.75	1	16,937	0.01%
2021/02/01	15	40.70	1	40.75	40.80	14	16,812	0.08%
2021/01/29	1	40.25	0	0.00	40.15	1	16,789	0.01%
2021/01/28	1	40.25	0	0.00	40.25	1	16,597	0.01%
2021/01/27	0	0.00	0.1	40.65	40.35	-0.1	16,362	0.00%
2021/01/26	10	40.43	1	40.55	40.35	9	16,223	0.06%
2021/01/22	6.4	40.55	0	0.00	40.60	6.4	15,509	0.04%
2021/01/21	1	41.00	0	0.00	40.80	1	15,191	0.01%
2021/01/20	4.1	41.05	0	0.00	40.95	4.1	15,029	0.03%
2021/01/19	0	0.00	0.2	41.80	41.75	-0.2	14,598	0.00%
2021/01/18	9	41.48	5	41.55	41.60	4	14,547	0.03%
2021/01/15	7	42.09	12	42.31	41.95	-5	14,248	-0.04%
2021/01/14	1	42.50	0	0.00	42.55	1	13,868	0.01%
2021/01/12	0	0.00	1	42.95	42.70	-1	13,599	-0.01%
2021/01/08	7.2	42.87	0	0.00	42.95	7.2	13,435	0.05%
2021/01/07	3	42.92	1	42.90	42.85	2	13,366	0.01%
2021/01/06	0	0.00	16	42.95	42.95	-16	13,172	-0.12%
2020/12/31	14	43.57	2	43.60	43.20	12	12,933	0.09%
2020/12/29	0	0.00	15	42.97	43.00	-15	12,916	-0.12%
2020/12/28	3	42.83	0	0.00	43.00	3	12,907	0.02%
2020/12/25	3	42.78	0	0.00	42.80	3	12,961	0.02%
2020/12/24	1	42.80	0	0.00	42.70	1	13,055	0.01%
2020/12/23	2	42.70	5	42.72	42.80	-3	13,075	-0.02%
2020/12/22	0.1	43.10	0	0.00	42.95	0.1	13,149	0.00%
2020/12/21	2	43.35	0	0.00	43.50	2	13,438	0.01%
2020/12/17	3	42.70	0	0.00	42.65	3	13,865	0.02%
2020/12/16	0	0.00	1	43.20	43.05	-1	13,782	-0.01%
2020/12/14	3	42.80	0	0.00	42.80	3	13,726	0.02%
2020/12/11	18	43.21	9.1	43.30	42.90	8.9	13,816	0.06%
2020/12/10	10	43.25	2	43.38	43.25	8	13,749	0.06%
2020/12/09	65	43.47	5	43.40	43.35	60	13,778	0.44%
2020/12/08	0	0.00	5	43.40	43.60	-5	13,772	-0.04%
2020/12/07	3	43.48	0	0.00	43.55	3	13,759	0.02%
2020/12/04	2	43.75	1	43.95	43.65	1	13,838	0.01%
2020/12/03	7.4	43.69	3.3	43.62	43.50	4.2	13,761	0.03%
2020/12/02	1	43.20	1	43.10	43.20	0	13,481	0.00%
2020/12/01	1	43.10	0	0.00	43.15	1	13,676	0.01%
2020/11/30	0	0.00	27	43.52	42.90	-27	13,906	-0.19%
2020/11/27	9	43.28	2	43.25	43.30	7	13,694	0.05%
2020/11/25	1	42.95	1.1	42.95	42.60	-0.1	13,772	0.00%
2020/11/24	0	0.00	1	42.95	42.75	-1	13,849	-0.01%
2020/11/20	0	0.00	10.4	42.60	42.70	-10.4	13,790	-0.08%
2020/11/19	0	0.00	4.2	42.90	42.90	-4.2	13,775	-0.03%
2020/11/18	12	42.78	0	42.80	42.70	12	13,816	0.09%
2020/11/17	1.8	42.63	0	42.55	42.75	1.7	13,854	0.01%
2020/11/13	0	0.00	20	42.25	42.25	-20	14,467	-0.14%
2020/11/12	3	42.50	0	0.00	42.40	3	14,811	0.02%
2020/11/11	17	42.76	17	42.54	42.65	0	14,831	0.00%
2020/11/10	0	0.00	1	41.50	41.55	-1	14,766	-0.01%
2020/11/09	0	0.00	0	41.15	41.15	0	14,981	0.00%
2020/11/05	1	40.90	1	41.05	41.05	0	16,546	0.00%
2020/11/04	1	40.90	0.1	41.00	40.90	1	16,842	0.01%
2020/11/03	0	0.00	3.3	40.85	40.95	-3.3	17,212	-0.02%
2020/11/02	0	0.00	1.2	40.61	40.60	-1.2	17,662	-0.01%
2020/10/29	1	40.50	11	40.48	40.35	-10	18,465	-0.05%
2020/10/28	1	40.50	0	0.00	40.55	1	18,534	0.01%
2020/10/27	0	40.75	0	0.00	40.50	0	18,592	0.00%
2020/10/26	5	40.50	0	0.00	40.50	5	18,606	0.03%
2020/10/22	10	41.00	1	41.00	41.00	9	18,943	0.05%
2020/10/21	0.4	40.50	12	40.45	40.30	-11.6	19,040	-0.06%
2020/10/16	1	40.35	0	0.00	40.30	1	19,278	0.01%
2020/10/15	8	40.34	0	0.00	40.30	8	19,671	0.04%
2020/10/14	0	0.00	1	40.90	40.50	-1	19,700	-0.01%
2020/10/13	1	40.60	6	40.60	40.50	-5	19,784	-0.03%
2020/10/12	1	40.95	6.3	40.91	40.95	-5.3	20,214	-0.03%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/10/06	0.7	41.50	0	0.00	41.40	0.7	20,441	0.00%
2020/10/05	1	41.05	0	0.00	41.00	1	20,601	0.00%
2020/09/30	3	41.65	1	41.65	41.40	2	20,812	0.01%
2020/09/29	5.1	41.25	2	41.35	41.20	3.1	20,975	0.01%
2020/09/28	3	40.77	1	40.85	40.95	2	21,043	0.01%
2020/09/25	11	40.65	9	40.58	40.55	2	21,224	0.01%
2020/09/24	20.1	40.05	11	40.14	40.05	9.1	21,293	0.04%
2020/09/23	15	41.23	12	41.00	41.00	3	21,057	0.01%
2020/09/22	3	41.85	10	41.70	41.80	-7	20,759	-0.03%
2020/09/21	2	42.28	0.4	42.50	42.25	1.6	20,638	0.01%
2020/09/16	5	42.76	0.1	42.90	42.85	4.9	20,772	0.02%
2020/09/15	4	42.63	0	0.00	42.70	4	20,736	0.02%
2020/09/14	0	0.00	1	42.40	42.95	-1	20,963	0.00%
2020/09/11	1	42.25	3	42.35	42.30	-2	20,893	-0.01%
2020/09/10	3	42.30	0	0.00	42.45	3	20,933	0.01%
2020/09/09	3	42.18	0	0.00	42.55	3	20,892	0.01%
2020/09/08	2	42.73	0	0.00	42.70	2	20,918	0.01%
2020/09/07	0	0.00	1	42.65	42.70	-1	21,054	0.00%
2020/09/04	15	42.19	10	42.10	42.20	5	21,101	0.02%
2020/09/03	2	42.65	0	0.00	42.70	2	21,075	0.01%
2020/09/02	5	42.46	0	0.00	42.65	5	20,913	0.02%
2020/09/01	26	42.67	10	42.65	42.75	16	20,813	0.08%
2020/08/31	10	43.59	0	0.00	42.90	10	20,717	0.05%
2020/08/28	11	43.56	2	43.50	43.50	9	20,610	0.04%
2020/08/27	0	0.00	1	43.95	43.85	-1	20,645	0.00%
2020/08/25	2	44.15	4	44.15	44.10	-2	20,673	-0.01%
2020/08/21	2	43.85	3	44.27	44.25	-1	21,056	0.00%
2020/08/20	11	43.71	61	43.85	43.50	-50	20,862	-0.24%
2020/08/19	40	44.60	7	44.52	44.35	33	20,547	0.16%
2020/08/18	22	43.78	45	43.78	44.00	-23	20,240	-0.11%
2020/08/17	2	43.35	1	43.35	43.35	1	19,928	0.01%
2020/08/14	5	42.25	27	42.73	42.85	-22	19,825	-0.11%
2020/08/13	61	41.35	0	0.00	41.20	61	19,407	0.31%
2020/08/12	10.4	41.09	0	0.00	41.00	10.4	19,247	0.05%
2020/08/11	0	0.00	3.4	46.50	46.50	-3.4	18,034	-0.02%
2020/08/10	1	46.60	5	46.78	46.60	-4	17,645	-0.02%
2020/08/07	0	0.00	2	47.13	47.10	-2	17,455	-0.01%
2020/08/06	1	47.00	4	46.55	47.15	-3	17,219	-0.02%
2020/08/05	0	0.00	17	46.30	46.45	-17	16,833	-0.10%
2020/08/04	14	45.30	14	45.60	45.40	0	16,369	0.00%
2020/08/03	5	44.94	0	44.95	44.95	5	16,214	0.03%
2020/07/31	1	45.30	0	0.00	45.00	1	16,141	0.01%
2020/07/29	0	0.00	27	45.15	45.05	-27	16,204	-0.17%
2020/07/28	6	44.68	0	0.00	44.50	6	16,213	0.04%
2020/07/27	6	44.78	0	0.00	44.60	6	16,216	0.04%
2020/07/24	5	45.30	0	0.00	45.00	5	16,217	0.03%
2020/07/23	1	45.55	0	0.00	45.60	1	16,183	0.01%
2020/07/22	0	0.00	23	45.60	45.50	-23	16,181	-0.14%
2020/07/21	0.3	45.40	1	45.75	45.55	-0.7	16,060	0.00%
2020/07/16	28.1	44.86	1.1	44.50	44.50	27	15,824	0.17%
2020/07/15	0	0.00	4	45.55	45.60	-4	15,384	-0.03%
2020/07/14	0	0.00	18	45.31	45.30	-18	15,181	-0.12%
2020/07/13	17.4	45.05	1	45.30	45.20	16.4	15,199	0.11%
2020/07/10	1	45.05	6	44.97	44.95	-5	15,301	-0.03%
2020/07/09	5	45.10	2	45.35	45.30	3	15,268	0.02%
2020/07/08	3	45.15	4.1	44.97	45.15	-1.1	15,002	-0.01%
2020/07/07	28	44.42	0	0.00	44.50	28	14,733	0.19%
2020/07/06	4	44.41	0	0.00	44.40	4	14,649	0.03%
2020/07/03	1	43.90	2	43.85	43.95	-1	14,624	-0.01%
2020/07/02	1	43.60	0	0.00	43.60	1	14,576	0.01%
2020/07/01	6	43.09	1	42.95	43.10	5	14,481	0.03%
2020/06/30	1	42.75	0	0.00	42.75	1	14,409	0.01%
2020/06/24	3	42.80	0	0.00	42.85	3	14,456	0.02%
2020/06/23	6	42.70	0	0.00	42.70	6	14,452	0.04%
2020/06/22	6	42.83	1.1	42.76	42.90	4.9	14,506	0.03%
2020/06/19	3	43.10	0	0.00	42.55	3	14,595	0.02%
2020/06/18	15	42.67	0	0.00	42.70	15	14,575	0.10%
2020/06/17	6	42.72	20	42.85	42.85	-14	14,913	-0.09%
2020/06/16	0	0.00	20	42.88	42.85	-20	15,214	-0.13%
2020/06/15	4	42.75	0	0.00	42.50	4	15,627	0.03%
2020/06/11	2	43.80	0	0.00	43.30	2	16,268	0.01%
2020/06/10	0	0.00	4	44.00	44.00	-4	16,336	-0.02%
2020/06/08	2	43.65	1	43.75	43.95	1	16,884	0.01%
2020/06/05	3	43.48	1	43.40	43.65	2	16,879	0.01%
2020/06/03	1	43.60	10	43.70	43.65	-9	17,164	-0.05%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/29	3	42.65	0	0.00	42.55	3	16,970	0.02%
2020/05/27	4	42.85	2	42.90	42.85	2	16,655	0.01%
2020/05/25	1	42.55	2.1	42.60	42.65	-1.1	16,826	-0.01%
2020/05/20	0	0.00	1	43.00	42.90	-1	16,891	-0.01%
2020/05/18	3	42.10	1	42.50	42.35	2	16,725	0.01%
2020/05/15	0	0.00	5	42.50	42.30	-5	16,700	-0.03%
2020/05/14	11	42.39	1	42.60	42.60	10	16,720	0.06%
2020/05/13	3	42.50	0	0.00	42.90	3	16,615	0.02%
2020/05/12	1.1	42.86	0.1	42.95	42.95	1.1	16,648	0.01%
2020/05/11	0	0.00	12	43.38	43.15	-12	16,683	-0.07%
2020/05/04	16.1	42.20	0.2	42.40	42.20	15.9	16,886	0.09%
2020/04/30	5	42.55	63	43.21	43.20	-58	16,928	-0.34%
2020/04/27	36	42.05	10	42.10	42.00	26	18,115	0.14%
2020/04/23	0.2	42.10	3	42.10	42.15	-2.8	18,025	-0.02%
2020/04/22	3	41.30	0	0.00	41.60	3	17,994	0.02%
2020/04/21	6	41.82	20	41.90	41.80	-14	18,175	-0.08%
2020/04/17	3	42.00	0	0.00	42.00	3	18,450	0.02%
2020/04/15	1	41.90	0.3	41.80	41.80	0.7	18,514	0.00%
2020/04/09	10	40.75	0	0.00	40.55	10	18,714	0.05%
2020/04/08	1	40.65	2	40.85	41.00	-1	18,786	-0.01%
2020/04/07	0	0.00	5	40.00	39.95	-5	18,599	-0.03%
2020/04/01	9	39.10	0	0.00	39.00	9	18,611	0.05%
2020/03/31	20	39.35	10	39.40	39.50	10	18,495	0.05%
2020/03/27	0	0.00	5	39.00	38.95	-5	18,246	-0.03%
2020/03/26	3	38.60	3	39.15	38.60	0	18,248	0.00%
2020/03/25	3	38.93	1	39.45	38.80	2	18,249	0.01%
2020/03/24	1.1	38.25	5.6	38.17	38.25	-4.5	18,117	-0.02%
2020/03/23	4	36.05	6	35.78	36.10	-2	17,961	-0.01%
2020/03/20	26	35.24	9	36.35	36.95	17	17,655	0.10%
2020/03/19	11.8	34.23	3	34.12	33.60	8.8	17,337	0.05%
2020/03/18	7.3	36.74	10	36.70	36.00	-2.7	17,069	-0.02%
2020/03/17	5	37.75	4	38.00	37.60	1	16,688	0.01%
2020/03/16	4	39.69	2	39.95	38.85	2	16,138	0.01%
2020/03/13	9	39.19	40	39.08	40.25	-31	15,911	-0.19%
2020/03/12	10	41.10	1	40.90	40.75	9	15,439	0.06%
2020/03/11	0	0.00	7.1	42.00	41.80	-7.1	15,048	-0.05%
2020/03/10	1	41.50	10	41.55	41.60	-9	14,955	-0.06%
2020/03/09	10.2	42.01	15	42.10	41.85	-4.8	14,818	-0.03%
2020/03/05	1	43.10	0	0.00	43.30	1	14,608	0.01%
2020/03/04	0	0.00	5	42.95	42.85	-5	14,772	-0.03%
2020/03/02	11	42.30	1	42.30	42.25	10	14,678	0.07%
2020/02/27	0	0.00	10	42.15	42.25	-10	14,824	-0.07%
2020/02/26	1.2	42.18	0	0.00	42.20	1.2	14,772	0.01%
2020/02/25	5	42.40	0	0.00	42.70	5	14,628	0.03%
2020/02/14	0.4	43.15	0	0.00	43.20	0.4	15,690	0.00%
2020/02/13	0	0.00	10	43.15	43.15	-10	15,652	-0.06%
2020/02/07	1	42.55	0	0.00	42.50	1	15,428	0.01%
2020/02/05	0	0.00	3	42.50	42.35	-3	15,557	-0.02%
2020/02/04	1.1	42.53	0	0.00	42.40	1.1	15,460	0.01%
2020/02/03	4	40.76	45	41.10	41.55	-41	15,348	-0.27%
2020/01/31	1	42.00	0	0.00	42.05	1	15,299	0.01%
2020/01/30	23.3	42.55	1	42.90	41.85	22.3	15,164	0.15%
2020/01/20	55	44.90	0	0.00	44.95	55	14,282	0.39%
2020/01/16	0	0.00	12	44.88	44.75	-12	14,575	-0.08%
2020/01/15	0	0.00	3	44.55	44.55	-3	14,636	-0.02%
2020/01/14	1.3	44.30	0	0.00	44.55	1.3	14,537	0.01%
2020/01/13	0	0.00	1	44.25	44.25	-1	14,595	-0.01%
2020/01/10	2	43.45	0.4	43.45	43.50	1.7	15,006	0.01%
2020/01/08	0.1	43.35	0	0.00	43.40	0.1	14,943	0.00%
2020/01/07	0	0.00	3	43.30	43.60	-3	14,877	-0.02%
2020/01/06	1	43.55	0	0.00	43.45	1	14,973	0.01%
2020/01/03	0	0.00	55	43.85	43.95	-55	14,911	-0.37%
2020/01/02	0	0.00	5	44.08	44.10	-5	14,838	-0.03%
2019/12/30	16	43.64	5	43.48	43.65	11	14,673	0.07%
2019/12/26	0	0.00	4	42.90	43.05	-4	14,635	-0.03%
2019/12/23	1	43.00	31	43.01	43.25	-30	14,952	-0.20%
2019/12/20	0	0.00	1	42.95	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	1	43.00	43.00	-1	14,997	-0.01%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/17	0	0.00	1	42.95	42.95	-1	15,039	-0.01%
2019/12/16	2	42.78	22.9	42.85	42.80	-20.9	14,936	-0.14%
2019/12/13	0	0.00	5	42.50	42.55	-5	14,945	-0.03%
2019/12/12	0	0.00	10	42.35	42.30	-10	14,920	-0.07%
2019/12/11	0.1	42.05	1	42.20	42.15	-0.9	14,985	-0.01%
2019/12/10	0	0.00	1	42.20	42.10	-1	15,068	-0.01%
2019/12/09	2	42.03	0	0.00	42.05	2	15,165	0.01%
2019/12/06	10	41.65	1.2	41.71	41.75	8.8	15,175	0.06%
2019/12/02	0	0.00	101	41.25	41.35	-101	15,733	-0.64%	大賣/鉅額交易
2019/11/29	6	41.53	0	0.00	41.40	6	15,719	0.04%
2019/11/26	1	41.80	0	0.00	41.80	1	15,863	0.01%
2019/11/25	11	41.95	0	0.00	41.95	11	15,528	0.07%
2019/11/22	21	42.05	1	42.10	42.10	20	15,556	0.13%
2019/11/21	0	0.00	1	42.35	42.35	-1	15,639	-0.01%
2019/11/20	0	0.00	36.1	42.51	42.65	-36.1	15,535	-0.23%
2019/11/19	0	0.00	9	42.01	42.10	-9	15,188	-0.06%
2019/11/18	1	42.00	10	42.02	42.10	-9	15,006	-0.06%
2019/11/15	0	0.00	12	41.47	41.70	-12	14,790	-0.08%
2019/11/14	10	41.10	10	41.03	41.15	0	14,612	0.00%
2019/11/13	5.1	41.01	0	0.00	41.00	5.1	14,577	0.04%
2019/11/07	4	40.73	0	0.00	40.95	4	15,890	0.03%
2019/11/06	0	0.00	1	40.80	40.80	-1	16,088	-0.01%
2019/11/05	0	0.00	9	40.72	40.90	-9	16,203	-0.06%
2019/11/04	8	40.89	0	0.00	40.95	8	16,285	0.05%
2019/11/01	0	0.00	0.3	40.55	40.55	-0.3	16,295	0.00%
2019/10/31	0.2	40.50	0	0.00	40.45	0.2	16,600	0.00%
2019/10/30	2	40.35	0	0.00	40.35	2	16,869	0.01%
2019/10/29	8	40.56	1	40.65	40.65	7	16,765	0.04%
2019/10/28	0	0.00	1	40.75	40.75	-1	16,612	-0.01%
2019/10/25	1	40.95	1	40.85	40.85	0	16,652	0.00%
2019/10/24	0	0.00	3	40.93	41.00	-3	16,478	-0.02%
2019/10/23	0.5	40.95	2	40.95	40.95	-1.5	16,533	-0.01%
2019/10/22	1	41.15	7	41.34	41.40	-6	16,532	-0.04%
2019/10/21	15	41.60	1	41.50	41.50	14	16,453	0.09%
2019/10/17	6	40.00	1	40.05	40.10	5	15,849	0.03%
2019/10/14	0	0.00	4	40.10	39.95	-4	16,255	-0.02%
2019/10/09	1.4	39.59	1	39.70	39.50	0.4	16,418	0.00%
2019/10/08	2.1	39.68	0	0.00	39.75	2.1	16,714	0.01%
2019/10/07	16	39.18	0	0.00	39.30	16	17,140	0.09%
2019/10/04	2	38.80	0	0.00	38.90	2	17,320	0.01%
2019/10/03	1	38.90	10	38.80	39.00	-9	17,304	-0.05%
2019/10/02	2	39.30	10	39.35	39.25	-8	17,315	-0.05%
2019/09/27	1	39.65	7	39.89	39.65	-6	17,381	-0.03%
2019/09/26	1.4	39.90	0	0.00	39.90	1.4	17,415	0.01%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/19	0	0.00	0.1	40.00	39.80	-0.1	17,483	0.00%
2019/09/18	2	39.75	11	39.74	39.80	-9	17,574	-0.05%
2019/09/17	23.5	39.71	10	39.90	39.50	13.5	17,619	0.08%
2019/09/16	21	40.11	0.3	40.15	40.10	20.7	17,629	0.12%
2019/09/12	1	40.10	3	40.05	40.05	-2	17,599	-0.01%
2019/09/11	10	39.85	2	39.98	40.00	8	17,752	0.05%
2019/09/10	10	39.85	0	0.00	39.95	10	17,949	0.06%
2019/09/09	2.4	39.95	2	40.15	40.00	0.4	18,140	0.00%
2019/09/06	0	0.00	13	39.53	39.85	-13	18,038	-0.07%
2019/09/05	0	0.00	3	38.85	39.00	-3	17,798	-0.02%
2019/09/03	10	38.40	2	38.40	38.35	8	17,972	0.04%
2019/09/02	20.2	38.15	0	0.00	38.25	20.2	18,146	0.11%
2019/08/29	10	37.55	0	0.00	37.80	10	18,035	0.06%
2019/08/28	1.7	37.70	1	37.65	37.70	0.7	18,261	0.00%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	1	37.60	42	37.64	37.70	-41	18,481	-0.22%
2019/08/23	33	37.90	3	37.80	38.20	30	18,473	0.16%
2019/08/22	1	38.05	0	0.00	37.85	1	18,541	0.01%
2019/08/21	24	38.09	1	38.05	37.95	23	18,734	0.12%
2019/08/20	22	38.15	1	38.15	38.15	21	18,731	0.11%
2019/08/19	11	38.05	0	0.00	38.10	11	18,777	0.06%
2019/08/16	1	37.95	0	0.00	37.95	1	18,796	0.01%
2019/08/15	1	37.90	0	0.00	38.00	1	18,773	0.01%
2019/08/13	25	37.34	1	37.35	37.25	24	18,656	0.13%
2019/08/12	14	43.98	7	43.95	43.95	7	18,080	0.04%
2019/08/08	0	0.00	8	44.03	43.90	-8	17,741	-0.05%
2019/08/07	2	43.53	0	0.00	43.35	2	17,601	0.01%
2019/08/06	2	43.13	0	0.00	43.30	2	17,750	0.01%
2019/08/05	3	43.50	0	0.00	43.55	3	17,728	0.02%
2019/08/02	10	43.63	60	43.82	43.55	-50	17,716	-0.28%
2019/08/01	8	44.18	0	0.00	44.05	8	17,596	0.05%
2019/07/31	0	0.00	2	44.90	44.70	-2	17,513	-0.01%
2019/07/30	2	44.80	0	0.00	44.80	2	17,651	0.01%
2019/07/29	1	44.95	0	0.00	44.85	1	17,948	0.01%
2019/07/25	25	44.55	24	44.60	44.30	1	18,228	0.01%
2019/07/24	0	0.00	37	44.94	44.80	-37	18,091	-0.20%
2019/07/23	0	0.00	0	45.15	45.05	0	18,053	0.00%
2019/07/22	31	45.09	1	45.10	44.90	30	18,025	0.17%
2019/07/19	23	44.63	0	0.00	44.80	23	17,949	0.13%
2019/07/17	22	44.62	0	0.00	44.70	22	18,132	0.12%
2019/07/16	3	44.15	22	44.75	44.75	-19	18,306	-0.10%
2019/07/15	2	43.95	0	0.00	44.05	2	18,126	0.01%
2019/07/12	17	44.64	0.3	44.55	44.35	16.7	18,091	0.09%
2019/07/11	23	45.01	0	0.00	44.80	23	18,028	0.13%
2019/07/10	0	0.00	17	45.85	45.85	-17	17,637	-0.10%
2019/07/05	0	0.00	91	46.09	46.15	-91	17,949	-0.51%
2019/07/04	4	45.88	22	45.80	45.90	-18	18,032	-0.10%
2019/07/03	0	0.00	12	46.25	46.25	-12	18,223	-0.07%
2019/06/28	1	45.65	0	0.00	46.05	1	18,562	0.01%
2019/06/27	0	0.00	1	45.95	45.95	-1	18,801	-0.01%
2019/06/26	0	0.00	2	45.55	45.55	-2	18,891	-0.01%
2019/06/25	2	45.45	5	45.40	45.60	-3	19,323	-0.02%
2019/06/19	29.3	47.10	0	0.00	45.30	29.3	20,682	0.14%
2019/06/18	1	45.20	44	45.08	45.20	-43	20,639	-0.21%
2019/06/17	0	0.00	4	44.45	44.70	-4	20,457	-0.02%
2019/06/14	0	0.00	1	43.95	43.95	-1	20,318	0.00%
2019/06/13	5	43.80	0	0.00	43.85	5	20,846	0.02%
2019/06/12	4	43.73	0	0.00	43.75	4	20,917	0.02%
2019/06/11	1	43.70	2	43.85	44.00	-1	20,838	0.00%
2019/06/10	0	0.00	5	43.83	43.85	-5	20,740	-0.02%
2019/06/05	6	43.00	2	43.00	43.00	4	20,525	0.02%
2019/06/04	6	43.27	2	43.80	43.10	4	20,408	0.02%
2019/06/03	0	0.00	3	42.92	43.40	-3	20,223	-0.01%
2019/05/31	2	42.80	9	42.80	42.90	-7	20,045	-0.03%
2019/05/30	14	42.56	1	42.70	42.80	13	19,910	0.07%
2019/05/29	4	42.30	0	0.00	42.50	4	19,853	0.02%
2019/05/28	0	0.00	1	42.50	42.30	-1	19,894	-0.01%
2019/05/27	3	42.45	3	42.90	42.40	0	19,814	0.00%
2019/05/24	1	42.35	0	0.00	42.35	1	19,902	0.01%
2019/05/23	3	42.35	10	42.35	42.35	-7	19,954	-0.04%
2019/05/20	1	42.40	20	42.45	42.35	-19	20,442	-0.09%
2019/05/17	1	42.20	0	0.00	42.25	1	20,401	0.00%
2019/05/16	1	42.20	0	0.00	42.00	1	20,412	0.00%
2019/05/15	7	41.71	0	0.00	41.75	7	20,302	0.03%
2019/05/14	27	41.51	26	41.43	41.55	1	20,272	0.00%
2019/05/13	37	42.26	26	42.74	42.00	11	19,984	0.06%
2019/05/10	31	42.72	15	42.80	42.50	16	19,903	0.08%
2019/05/09	5.3	42.56	0	0.00	42.50	5.3	19,795	0.03%
2019/05/08	5	42.91	7	43.09	43.00	-2	19,622	-0.01%
2019/05/07	0	0.00	2	42.83	42.90	-2	19,430	-0.01%
2019/05/06	17	42.26	13	42.33	42.30	4	19,257	0.02%
2019/05/03	2	42.83	0	0.00	42.85	2	18,942	0.01%
2019/05/02	6	42.20	4	42.30	42.20	2	18,615	0.01%
2019/04/30	8	42.15	1	42.10	42.00	7	18,472	0.04%
2019/04/29	3	41.98	7	42.01	42.10	-4	18,476	-0.02%
2019/04/26	0.4	41.80	11	41.85	41.75	-10.7	18,369	-0.06%
2019/04/24	1	41.50	5	41.60	41.55	-4	18,358	-0.02%
2019/04/23	7	40.67	0	0.00	41.60	7	18,316	0.04%
2019/04/22	24	41.14	10	41.15	41.00	14	18,243	0.08%
2019/04/19	21	41.70	0	0.00	41.70	21	17,929	0.12%
2019/04/18	15	41.45	5	41.40	41.60	10	17,806	0.06%
2019/04/17	23	42.02	52	41.96	41.95	-29	17,616	-0.16%
2019/04/16	0	0.00	5.1	42.41	42.30	-5.1	17,377	-0.03%
2019/04/15	2	42.10	2	42.25	42.50	0	17,356	0.00%
2019/04/12	1	42.00	6	42.12	42.00	-5	17,209	-0.03%
2019/04/11	3	42.02	0	0.00	42.05	3	17,030	0.02%
2019/04/10	7	41.90	0	0.00	42.00	7	16,791	0.04%
2019/04/08	5.3	42.30	6	42.14	42.30	-0.7	16,200	0.00%
2019/04/03	1	41.55	0	0.00	41.70	1	15,817	0.01%
2019/04/02	5	41.45	0	0.00	41.40	5	15,641	0.03%
2019/04/01	20	41.37	6	41.37	41.35	14	15,380	0.09%
2019/03/29	3	41.35	3	41.25	41.25	0	14,937	0.00%
2019/03/28	6	41.21	8	41.04	41.00	-2	14,770	-0.01%
2019/03/27	2.4	40.54	0	0.00	40.55	2.4	14,397	0.02%
2019/03/26	27	40.42	0	0.00	40.45	27	14,149	0.19%
2019/03/25	18	40.16	17	40.26	40.50	1	13,906	0.01%
2019/03/21	0	0.00	5.5	38.69	38.85	-5.5	12,975	-0.04%
2019/03/20	3	38.05	0	0.00	38.05	3	12,847	0.02%
2019/03/19	0	0.00	3	38.05	38.10	-3	12,820	-0.02%
2019/03/18	22	37.85	5	37.80	37.80	17	12,718	0.13%
2019/03/15	2	38.60	0.1	38.65	38.65	1.9	12,123	0.02%
2019/03/12	0	0.00	1	38.60	38.40	-1	12,190	-0.01%
2019/03/11	1	37.85	5	38.05	37.85	-4	12,358	-0.03%
2019/03/08	10	37.90	0	0.00	38.00	10	12,634	0.08%
2019/02/26	44	38.29	0	0.00	38.20	44	14,246	0.31%
2019/02/25	21	38.48	37	38.45	38.45	-16	14,362	-0.11%
2019/02/22	12	38.75	0	0.00	38.70	12	14,472	0.08%
2019/02/21	5	39.20	36	38.57	39.30	-31	14,492	-0.21%
2019/02/20	1	37.65	1	38.10	37.85	0	14,013	0.00%
2019/02/19	0	0.00	7	37.20	37.55	-7	13,849	-0.05%
2019/02/18	10	37.15	0	0.00	36.90	10	13,696	0.07%
2019/02/15	10	37.30	5	37.45	37.45	5	13,766	0.04%
2019/02/14	10	37.65	33	38.07	37.50	-23	13,833	-0.17%
2019/02/12	10	37.65	0	0.00	37.70	10	13,617	0.07%
2019/02/11	10	37.40	50	37.88	37.65	-40	13,612	-0.29%
2019/01/30	0	0.00	45	37.36	37.35	-45	13,468	-0.33%
2019/01/29	0	0.00	30	37.05	37.10	-30	13,530	-0.22%
2019/01/28	10	36.85	29	36.91	37.00	-19	13,669	-0.14%
2019/01/25	12.4	36.59	10	36.65	36.60	2.4	13,691	0.02%
2019/01/24	20	36.35	5	36.50	36.40	15	13,820	0.11%
2019/01/23	40	36.29	10	36.35	36.45	30	13,992	0.21%
2019/01/22	10	36.10	4	36.20	36.25	6	14,159	0.04%
2019/01/21	10	35.90	0	0.00	36.25	10	14,309	0.07%
2019/01/18	0	0.00	10	35.90	36.00	-10	14,490	-0.07%
2019/01/15	10	35.80	10	35.90	35.70	0	15,547	0.00%
2019/01/14	3	35.55	10	36.35	35.60	-7	15,440	-0.05%
2019/01/10	0	0.00	63	36.67	36.55	-63	15,388	-0.41%
2019/01/09	1	36.15	11	36.28	36.35	-10	15,371	-0.07%
2019/01/08	5	35.75	0	0.00	35.55	5	15,314	0.03%
2019/01/07	0	0.00	50	36.01	36.00	-50	15,385	-0.32%
2019/01/04	0	0.00	5	35.45	35.45	-5	15,411	-0.03%
2019/01/03	0	0.00	20	35.40	35.15	-20	15,897	-0.13%
2019/01/02	20	35.53	21	35.84	35.50	-1	15,978	-0.01%
2018/12/27	10	35.50	10	35.80	35.40	0	16,117	0.00%
2018/12/26	0	0.00	1	35.70	35.40	-1	16,203	-0.01%
2018/12/25	0	0.00	73	35.68	35.85	-73	16,296	-0.45%
2018/12/24	0	0.00	30	35.80	35.80	-30	16,416	-0.18%
2018/12/22	0	0.00	10	35.60	35.45	-10	16,528	-0.06%
2018/12/20	0	0.00	10	36.10	35.40	-10	16,974	-0.06%
2018/12/19	0	0.00	10	36.00	36.00	-10	16,914	-0.06%
2018/12/18	30	35.70	1	35.70	35.65	29	16,943	0.17%
2018/12/17	0	0.00	42	36.04	36.00	-42	17,319	-0.24%
2018/12/14	0	0.00	40	35.65	35.75	-40	17,273	-0.23%
2018/12/13	11	35.04	60	35.25	35.50	-49	17,362	-0.28%
2018/12/12	18	34.88	10	35.00	34.95	8	17,290	0.05%
2018/12/11	3	34.80	55	35.15	34.80	-52	17,234	-0.30%
2018/12/10	1	34.80	0	0.00	34.75	1	17,308	0.01%
2018/12/07	1	35.40	35	35.18	35.05	-34	17,487	-0.19%
2018/12/06	1	34.80	7	35.01	34.65	-6	17,576	-0.03%
2018/12/05	61	34.62	35	35.00	34.85	26	17,823	0.15%
2018/12/04	3	35.13	16	35.71	35.05	-13	18,345	-0.07%
2018/12/03	0	0.00	105	35.50	35.85	-105	18,146	-0.58%	大賣/鉅額交易
2018/11/30	5	34.50	11	34.62	34.50	-6	17,903	-0.03%
2018/11/29	1	34.05	32	34.46	34.05	-31	17,779	-0.17%
2018/11/28	2	33.70	30	33.90	34.05	-28	17,765	-0.16%
2018/11/27	71	33.37	0	0.00	33.50	71	17,583	0.40%
2018/11/26	0	0.00	73	35.10	35.35	-73	16,748	-0.44%
2018/11/23	22	34.69	20	35.00	34.70	2	17,213	0.01%
2018/11/22	99	34.77	0	0.00	34.85	99	17,290	0.57%
2018/11/21	95	35.89	10	35.80	35.70	85	17,165	0.50%
2018/11/20	102	36.48	46	36.79	36.65	56	17,025	0.33%	大買/
2018/11/19	1	36.30	20	36.55	36.50	-19	17,037	-0.11%
2018/11/16	3	36.23	40	36.60	36.45	-37	17,140	-0.22%
2018/11/15	0	0.00	60	36.22	36.15	-60	17,325	-0.35%
2018/11/14	60	36.15	70	37.06	36.35	-10	17,409	-0.06%
2018/11/13	10	35.80	93	36.05	36.40	-83	17,458	-0.48%
2018/11/12	0	0.00	65	35.35	35.60	-65	17,488	-0.37%
2018/11/09	52	34.86	0	0.00	34.90	52	17,688	0.29%
2018/11/08	21	35.33	20	36.00	35.50	1	18,029	0.01%
2018/11/07	20	35.41	61.2	35.47	35.50	-41.2	18,509	-0.22%
2018/11/06	70	35.23	50	35.66	35.10	20	19,646	0.10%
2018/11/05	73	35.29	0	0.00	35.35	73	19,895	0.37%
2018/11/02	0	0.00	85	36.28	36.45	-85	20,127	-0.42%
2018/11/01	10	35.40	118	35.28	35.65	-108	20,426	-0.53%	大賣/鉅額交易
2018/10/31	47	34.62	205	34.71	34.70	-158	20,564	-0.77%	大賣/鉅額交易
2018/10/30	56	34.05	215	34.42	34.10	-159	20,695	-0.77%	大賣/鉅額交易
2018/10/29	4	33.56	212	33.91	33.90	-208	20,980	-0.99%	大賣/鉅額交易
2018/10/26	62	33.13	191	33.91	33.50	-129	21,504	-0.60%	大賣/鉅額交易
2018/10/25	4	33.14	392	34.02	34.00	-388	22,325	-1.74%	大賣/鉅額交易
2018/10/24	151.7	34.50	0	0.00	34.15	151.7	23,157	0.66%	大買/鉅額交易
2018/10/23	14	35.93	203	36.00	36.00	-189	22,836	-0.83%	大賣/鉅額交易
2018/10/22	5	37.55	20	37.75	37.55	-15	23,078	-0.06%
2018/10/19	2.4	37.31	0	0.00	37.25	2.4	24,086	0.01%
2018/10/18	10	37.85	1	37.85	38.00	9	24,280	0.04%
2018/10/17	40	38.28	80	38.68	38.25	-40	25,131	-0.16%
2018/10/16	63.1	37.83	72	37.81	38.20	-8.9	25,323	-0.04%
2018/10/15	20	38.30	0	0.00	38.50	20	25,455	0.08%
2018/10/12	5.2	37.99	112	38.48	39.00	-106.8	25,600	-0.42%	大賣/鉅額交易
2018/10/11	382	37.81	142	37.86	37.60	240	25,654	0.94%	大買/大賣/鉅額交易
2018/10/09	1	40.15	82	40.13	40.05	-81	25,282	-0.32%
2018/10/08	2	39.58	40	39.88	39.75	-38	25,339	-0.15%
2018/10/05	21	39.64	60	40.10	39.70	-39	25,579	-0.15%
2018/10/04	35	39.56	0	0.00	39.80	35	25,683	0.14%
2018/10/03	64	40.10	10	40.60	40.20	54	25,833	0.21%
2018/10/02	8	40.28	22	41.15	40.30	-14	26,052	-0.05%
2018/10/01	140	41.21	140	41.65	41.05	0	26,235	0.00%	大買/大賣/
2018/09/28	70	41.05	293	41.16	41.10	-223	26,430	-0.84%	大賣/鉅額交易
2018/09/26	20	39.97	10	40.50	39.90	10	26,482	0.04%
2018/09/25	165	40.43	140	40.95	40.20	25	26,920	0.09%	大買/大賣/
2018/09/21	120	40.40	191	40.67	40.40	-71	27,049	-0.26%	大買/大賣/
2018/09/20	145	40.02	100	40.47	40.10	45	26,888	0.17%	大買/
2018/09/19	141	40.24	282	40.38	40.15	-141	26,972	-0.52%	大買/大賣/鉅額交易
2018/09/18	43	39.13	117	39.60	39.70	-74	27,031	-0.27%	大賣/
2018/09/17	129	39.10	66	39.32	39.30	63	27,184	0.23%	大買/
2018/09/14	31	38.65	171	39.43	39.65	-140	27,256	-0.51%	大賣/鉅額交易
2018/09/13	30	39.05	220	39.24	39.10	-190	27,301	-0.70%	大賣/鉅額交易
2018/09/12	16	38.13	145	38.20	38.55	-129	27,171	-0.47%	大賣/鉅額交易
2018/09/11	260	37.55	245.6	38.02	38.00	14.4	27,244	0.05%	大買/大賣/
2018/09/10	850	38.88	80	37.86	37.95	770	27,027	2.85%	大買/鉅額交易
2018/09/07	20	41.30	0	0.00	41.30	20	26,616	0.08%
2018/09/06	41	41.43	55	41.81	41.80	-14	26,592	-0.05%
2018/09/05	67	41.62	0	0.00	41.55	67	26,581	0.25%
2018/09/04	0	0.00	125	41.84	42.10	-125	26,593	-0.47%	大賣/鉅額交易
2018/09/03	162	41.52	1	41.35	41.35	161	26,409	0.61%	大買/鉅額交易
2018/08/31	71.2	41.63	140	42.30	42.35	-68.8	26,343	-0.26%	大賣/
2018/08/30	350.3	41.79	3	43.10	42.00	347.3	26,050	1.33%	大買/鉅額交易
2018/08/29	0	0.00	60	43.40	43.40	-60	25,625	-0.23%
2018/08/28	0.1	43.20	93	43.45	43.30	-93	25,698	-0.36%
2018/08/27	7	43.10	170	43.34	43.30	-163	25,815	-0.63%	大賣/鉅額交易
2018/08/24	56	42.75	50	42.90	42.80	6	25,756	0.02%
2018/08/23	76	42.97	81	43.17	43.10	-5	25,948	-0.02%
2018/08/22	70	42.80	60	43.10	42.95	10	26,075	0.04%
2018/08/21	20	41.90	201	42.52	42.90	-181	26,120	-0.69%	大賣/鉅額交易
2018/08/20	145	41.98	100	42.60	42.00	45	26,216	0.17%	大買/
2018/08/17	211	42.15	210	42.60	42.05	1	26,177	0.00%	大買/大賣/
2018/08/16	32	41.59	72	42.02	42.00	-40	26,134	-0.15%
2018/08/15	600	43.09	20	42.90	42.35	580	26,225	2.21%	大買/鉅額交易
2018/08/14	611	43.17	110	43.17	43.30	501	25,975	1.93%	大買/大賣/鉅額交易
2018/08/13	758	42.59	149	43.07	42.15	609	25,677	2.37%	大買/大賣/鉅額交易
2018/08/10	93	41.07	78	41.40	41.50	15	24,798	0.06%
2018/08/09	57	40.37	45	40.66	40.50	12	24,741	0.05%
2018/08/08	21	40.55	51	40.80	40.60	-30	25,207	-0.12%
2018/08/07	25	40.29	6	40.25	40.15	19	25,092	0.08%
2018/08/06	11	40.31	10	40.70	40.35	1	25,024	0.00%
2018/08/03	60	40.65	40	41.15	40.45	20	24,795	0.08%
2018/08/02	290	40.63	40	41.00	40.60	250	24,490	1.02%	大買/鉅額交易
2018/08/01	0	0.00	182	40.55	41.05	-182	23,866	-0.76%	大賣/鉅額交易
2018/07/31	281	39.32	14	39.57	39.35	267	22,946	1.16%	大買/鉅額交易
2018/07/30	35	40.70	31	40.90	40.70	4	22,017	0.02%
2018/07/27	135	40.46	31	41.31	40.30	104	21,668	0.48%	大買/鉅額交易
2018/07/26	160	41.00	4	41.49	40.50	156	21,333	0.73%	大買/鉅額交易
2018/07/25	1.5	45.10	110	45.09	45.10	-108.5	20,460	-0.53%	大賣/鉅額交易
2018/07/24	32	45.44	161	44.99	45.50	-129	20,173	-0.64%	大賣/鉅額交易
2018/07/23	0.9	42.65	50	42.60	42.65	-49.1	19,368	-0.25%
2018/07/20	2	42.38	4	42.74	42.30	-2	19,251	-0.01%
2018/07/19	0	0.00	6	42.69	42.75	-6	19,164	-0.03%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	2	42.60	0	0.00	42.50	2	19,102	0.01%
2018/07/13	0	0.00	31	43.52	43.50	-31	19,058	-0.16%
2018/07/12	0	0.00	30	42.90	42.70	-30	18,723	-0.16%
2018/07/10	0	0.00	30	43.13	43.25	-30	18,222	-0.16%
2018/07/09	0	0.00	71	42.31	42.75	-71	17,897	-0.40%
2018/07/06	0.9	41.60	0	0.00	41.60	0.9	17,544	0.00%
2018/07/04	0	0.00	0.5	42.00	42.00	-0.5	17,216	0.00%
2018/07/03	201	42.00	265	42.21	42.75	-64	16,918	-0.38%	大買/大賣/
2018/07/02	3	41.85	0	0.00	41.85	3	16,442	0.02%
2018/06/29	0	0.00	10	42.35	42.35	-10	16,147	-0.06%
2018/06/28	0	0.00	1	42.45	42.40	-1	15,725	-0.01%
2018/06/27	4	43.05	11	43.25	43.00	-7	15,500	-0.05%
2018/06/26	0	0.00	4	44.70	43.70	-4	15,155	-0.03%
2018/06/25	3.6	44.45	30	44.82	44.70	-26.4	14,905	-0.18%
2018/06/22	0	0.00	40	44.95	44.60	-40	14,764	-0.27%
2018/06/21	0	0.00	12	44.78	44.75	-12	14,558	-0.08%
2018/06/20	20	43.40	90	44.47	44.75	-70	14,521	-0.48%
2018/06/19	11	43.86	0	0.00	43.85	11	14,290	0.08%
2018/06/15	0	0.00	85	45.38	45.25	-85	13,991	-0.61%
2018/06/13	5	45.06	70	45.30	45.45	-65	13,540	-0.48%
2018/06/11	10	44.45	10	45.15	44.60	0	13,386	0.00%
2018/06/08	20	44.45	0	0.00	45.00	20	13,315	0.15%
2018/06/06	0	0.00	1	44.75	44.80	-1	13,226	-0.01%
2018/06/05	41	44.81	20	45.35	45.20	21	13,105	0.16%
2018/06/04	0	0.00	184	44.87	45.65	-184	12,867	-1.43%	大賣/鉅額交易
2018/06/01	2	43.55	20	44.05	43.75	-18	12,533	-0.14%
2018/05/31	30	43.60	100	44.00	43.60	-70	12,403	-0.56%
2018/05/30	4	42.93	83	43.83	43.75	-79	12,061	-0.66%
2018/05/29	91	43.40	1	43.25	43.40	90	11,777	0.76%
2018/05/28	1	43.95	2.8	44.07	43.95	-1.8	11,560	-0.02%
2018/05/25	79	44.22	39	45.10	43.90	40	11,405	0.35%
2018/05/24	42	43.95	91	44.57	44.75	-49	11,186	-0.44%
2018/05/23	200	44.41	1	43.90	44.10	199	10,986	1.81%	大買/鉅額交易
2018/05/22	50	45.60	2	45.80	45.60	48	10,678	0.45%
2018/05/21	2	46.00	124	46.10	46.00	-122	10,604	-1.15%	大賣/鉅額交易
2018/05/18	151.1	45.70	31	45.70	45.55	120.1	10,386	1.16%	大買/鉅額交易
2018/05/17	610	46.16	0	0.00	45.65	610	10,246	5.95%	大買/鉅額交易
2018/05/16	26	46.22	35	46.30	45.90	-9	9,922	-0.09%
2018/05/15	0	0.00	1	43.20	43.50	-1	9,122	-0.01%
2018/05/14	202	42.78	0	0.00	43.15	202	9,082	2.22%	大買/鉅額交易
2018/05/09	0.5	40.45	0	0.00	40.60	0.5	8,472	0.01%
2018/05/08	0.5	40.60	0	0.00	40.80	0.5	8,411	0.01%
2018/05/07	0	0.00	2	40.60	40.40	-2	8,247	-0.02%
2018/05/04	0	0.00	1	39.80	39.55	-1	7,995	-0.01%
2018/05/03	1	40.40	1	40.50	39.40	0	8,040	0.00%
2018/05/02	1	40.85	0	0.00	40.85	1	7,860	0.01%
2018/04/27	0	0.00	1	40.25	40.30	-1	7,743	-0.01%
2018/04/26	1	40.80	0	0.00	40.50	1	7,705	0.01%
2018/04/25	0	0.00	8	40.69	40.20	-8	7,573	-0.11%
2018/04/24	6.1	40.55	2.4	40.67	40.85	3.7	7,530	0.05%
2018/04/20	0	0.00	1	39.00	38.75	-1	7,184	-0.01%
2018/04/17	0.3	37.75	45	38.00	38.00	-44.7	7,686	-0.58%
2018/04/13	0	0.00	2	38.30	38.20	-2	8,016	-0.02%
2018/04/12	0	0.00	1	38.60	38.10	-1	8,316	-0.01%
2018/04/11	1.3	38.25	6	38.53	38.45	-4.7	8,816	-0.05%
2018/04/10	5.2	38.17	17	38.02	38.20	-11.9	8,908	-0.13%
2018/04/09	5	37.20	4	37.30	37.35	1	8,975	0.01%
2018/04/03	0	0.00	2	36.78	36.95	-2	9,075	-0.02%
2018/04/02	0	0.00	2	36.80	36.65	-2	9,194	-0.02%
2018/03/30	2	36.50	2	36.70	36.60	0	9,384	0.00%
2018/03/29	5	36.52	0	0.00	36.55	5	9,612	0.05%
2018/03/28	0.1	37.00	0	0.00	37.00	0.1	9,764	0.00%
2018/03/27	0	0.00	2	37.03	37.15	-2	10,137	-0.02%
2018/03/26	3.1	36.40	0	0.00	36.60	3.1	10,164	0.03%
2018/03/23	5.2	36.88	0	0.00	37.00	5.2	10,302	0.05%
2018/03/20	5	37.10	0	0.00	37.35	5	10,409	0.05%
2018/03/19	0.1	37.50	0	0.00	37.55	0.1	10,391	0.00%
2018/03/15	0	0.00	5	37.60	37.60	-5	10,284	-0.05%
2018/03/12	0	0.00	5	36.97	37.20	-5	10,295	-0.05%
2018/03/06	0	0.00	2	36.70	36.50	-2	10,762	-0.02%
2018/03/05	7	36.39	0	0.00	36.30	7	11,150	0.06%
2018/03/01	0	0.00	3	37.12	37.00	-3	11,286	-0.03%
2018/02/27	1.8	36.80	0	0.00	37.00	1.8	11,254	0.02%
2018/02/23	0	0.00	1	36.90	36.85	-1	11,245	-0.01%
2018/02/22	3	36.55	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0	0.00	2	37.00	37.20	-2	11,246	-0.02%
2018/02/12	0.2	35.95	0	0.00	35.95	0.2	11,186	0.00%
2018/02/09	20	35.49	1	35.85	35.60	19	11,191	0.17%
2018/02/08	0	0.00	6	36.76	36.75	-6	11,101	-0.05%
2018/02/07	1	36.30	7	36.33	36.40	-6	11,348	-0.05%
2018/02/06	27.3	35.58	10	35.88	35.50	17.3	11,176	0.15%
2018/02/05	2.1	37.21	2	37.80	37.80	0.1	10,868	0.00%
2018/02/02	2.1	37.70	3	37.85	37.90	-0.9	10,815	-0.01%
2018/01/31	0	0.00	1	37.90	37.65	-1	10,778	-0.01%
2018/01/30	1.6	37.70	18	37.88	37.90	-16.4	10,744	-0.15%
2018/01/26	0.2	38.10	3	37.75	38.20	-2.8	10,632	-0.03%
2018/01/25	3.2	37.40	0	0.00	37.60	3.2	10,496	0.03%
2018/01/24	1	37.25	0	0.00	37.30	1	10,438	0.01%
2018/01/23	0	0.00	1	37.20	37.30	-1	10,370	-0.01%
2018/01/19	3	37.95	1	37.70	37.90	2	10,101	0.02%
2018/01/18	1	38.50	13	38.30	37.85	-12	10,032	-0.12%
2018/01/17	6.8	38.21	0	0.00	38.50	6.8	9,868	0.07%
2018/01/16	0	0.00	1	38.10	38.10	-1	9,731	-0.01%
2018/01/15	4	37.69	2	37.85	37.85	2	9,652	0.02%
2018/01/12	8	37.78	1	37.60	37.60	7	9,583	0.07%
2018/01/11	1.3	37.58	1	37.55	37.50	0.3	9,356	0.00%
2018/01/10	0	0.00	1	38.35	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	2	38.25	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	6.2	37.86	38.20	-6.2	8,456	-0.07%
2018/01/05	5	37.40	1	37.40	37.30	4	8,145	0.05%
2018/01/04	1	37.10	0	0.00	37.20	1	7,623	0.01%
2018/01/03	6	36.41	3	36.88	37.35	3	7,533	0.04%
2018/01/02	2	36.48	1	36.45	36.55	1	7,250	0.01%