台泥 (1101)-統一-新台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
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:13:35(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-新台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-新台中券商分點個股進出
統一-新台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
2024/05/13	20	33.60	14.1	33.70	33.70	5.9	17,684	0.03%
2024/05/10	10	33.11	0	0.00	33.30	10	17,314	0.06%
2024/05/09	12.2	32.84	0	0.00	32.65	12.2	17,094	0.07%
2024/05/08	2	33.00	20	33.10	33.10	-18	17,111	-0.11%
2024/05/07	14	32.83	0	0.00	33.20	14	17,141	0.08%
2024/05/06	25	33.00	17	33.06	33.00	8	16,992	0.05%
2024/05/03	0	0.00	10.1	32.50	32.40	-10.1	16,551	-0.06%
2024/05/02	5	32.31	6	32.35	32.30	-1	16,359	-0.01%
2024/04/30	18	32.18	4	32.26	32.05	14	16,171	0.09%
2024/04/29	21	32.20	15.2	32.14	32.35	5.8	16,038	0.04%
2024/04/26	14.5	31.83	5	31.92	31.80	9.5	15,880	0.06%
2024/04/25	27	31.92	1	31.95	32.00	26	15,849	0.16%
2024/04/24	2.1	32.20	12	32.16	32.15	-9.9	15,799	-0.06%
2024/04/23	2	32.45	4	32.89	32.35	-2	16,021	-0.01%
2024/04/22	26	32.50	3	32.47	32.60	23	15,974	0.14%
2024/04/19	15	32.16	4	32.03	32.00	11	15,756	0.07%
2024/04/18	9	32.81	0	0.00	32.70	9	15,379	0.06%
2024/04/17	4	32.41	1	32.70	32.65	3	15,172	0.02%
2024/04/16	107	32.51	3	32.90	32.45	104	15,008	0.69%	大買/鉅額交易
2024/04/15	161	32.98	0	0.00	32.35	161	14,402	1.12%	大買/鉅額交易
2024/04/12	1	31.85	0	0.00	32.20	1	14,063	0.01%
2024/04/11	0	0.00	10	32.45	32.40	-10	13,848	-0.07%
2024/04/10	54	32.65	3	32.87	32.70	51	13,783	0.37%
2024/04/09	5	32.19	0.3	32.40	32.45	4.7	13,609	0.03%
2024/04/08	1	32.40	31.2	32.31	32.30	-30.2	13,545	-0.22%
2024/04/03	26	32.43	6.5	32.45	32.00	19.5	13,436	0.15%
2024/04/01	101	32.15	3	32.15	32.15	98	13,124	0.75%	大買/
2024/03/29	1	31.80	6.1	31.93	32.15	-5.1	13,089	-0.04%
2024/03/28	4	31.75	3	31.80	31.70	1	12,963	0.01%
2024/03/27	100	31.80	2.4	31.74	31.70	97.6	12,844	0.76%
2024/03/26	0	0.00	8	31.36	31.55	-8	12,765	-0.06%
2024/03/25	27	31.08	2	31.05	31.10	25	12,723	0.20%
2024/03/22	20.1	31.11	100	31.05	31.15	-79.9	12,702	-0.63%
2024/03/21	100.5	31.40	0.5	31.60	31.50	100	12,514	0.80%
2024/03/20	12.7	30.90	50	31.15	30.90	-37.4	12,516	-0.30%
2024/03/19	6.2	31.45	0	0.00	31.40	6.2	12,198	0.05%
2024/03/18	21.1	31.71	0	0.00	31.70	21.1	11,945	0.18%
2024/03/15	51	32.10	0	0.00	31.95	51	11,833	0.43%
2024/03/14	3	31.83	0	0.00	32.00	3	11,512	0.03%
2024/03/13	4.3	31.73	9	31.75	31.70	-4.8	11,518	-0.04%
2024/03/12	6	31.88	4	31.95	32.00	2	11,388	0.02%
2024/03/11	2.2	31.73	0	0.00	31.80	2.2	11,415	0.02%
2024/03/08	6	31.93	17	31.85	31.85	-11	11,531	-0.10%
2024/03/07	4.4	32.00	3.4	31.92	32.00	1	11,664	0.01%
2024/03/06	2.1	32.05	15	31.99	32.00	-12.9	12,022	-0.11%
2024/03/05	0	0.00	1	32.10	32.00	-1	13,502	-0.01%
2024/03/04	2.3	32.13	15.2	32.15	32.05	-12.9	13,771	-0.09%
2024/03/01	0.4	32.05	1	32.05	32.05	-0.6	14,657	0.00%
2024/02/29	33.3	32.29	10.6	32.13	32.10	22.7	14,759	0.15%
2024/02/27	3	31.92	5	31.90	31.85	-2	14,610	-0.01%
2024/02/26	1.2	32.34	0	0.00	32.15	1.2	14,608	0.01%
2024/02/22	0	0.00	2	32.50	32.55	-2	15,103	-0.01%
2024/02/21	0	0.00	1	32.60	32.50	-1	15,202	-0.01%
2024/02/20	0	0.00	1	32.55	32.65	-1	15,222	-0.01%
2024/02/19	0	0.00	29	32.58	32.80	-29	15,433	-0.19%
2024/02/16	11.2	31.84	0	0.00	31.90	11.2	15,704	0.07%
2024/02/15	6.1	31.92	0	0.00	32.00	6.1	15,670	0.04%
2024/02/05	1	32.00	3	32.00	32.15	-2	15,497	-0.01%
2024/02/02	3	32.30	0	0.00	32.25	3	15,452	0.02%
2024/02/01	0	0.00	9	32.28	32.45	-9	15,591	-0.06%
2024/01/31	3	31.93	5	31.94	31.90	-2	15,628	-0.01%
2024/01/30	2	32.13	306	32.26	32.00	-304	15,538	-1.96%	大賣/鉅額交易
2024/01/29	14	32.40	517	32.42	32.35	-503	15,511	-3.24%	大賣/鉅額交易
2024/01/26	1.2	32.67	0	0.00	32.60	1.2	15,632	0.01%
2024/01/25	1.1	32.66	0	0.00	32.70	1.1	15,730	0.01%
2024/01/24	51	32.60	1	32.65	32.60	50	15,865	0.32%
2024/01/23	0	0.00	7	32.50	32.70	-7	16,153	-0.04%
2024/01/22	2	32.30	0	0.00	32.30	2	16,296	0.01%
2024/01/19	6.2	31.98	19	32.15	32.40	-12.8	16,355	-0.08%
2024/01/18	5.2	32.08	0	0.00	32.05	5.2	16,380	0.03%
2024/01/17	6.3	32.24	0	0.00	32.20	6.3	16,459	0.04%
2024/01/16	6	32.98	0	0.00	32.90	6	16,356	0.04%
2024/01/12	0	0.00	5	33.70	33.75	-5	16,716	-0.03%
2024/01/11	0.2	33.85	0	0.00	33.70	0.2	17,605	0.00%
2024/01/10	2.2	33.76	14	33.96	33.70	-11.9	18,877	-0.06%
2024/01/09	0	0.00	7	34.14	34.05	-7	19,006	-0.04%
2024/01/05	0	0.00	72	34.25	34.35	-72	19,349	-0.37%
2024/01/03	10.2	34.33	10	34.28	34.20	0.2	19,771	0.00%
2024/01/02	2	34.70	0	0.00	34.70	2	19,818	0.01%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/27	2	34.70	11	34.82	34.90	-9	20,197	-0.04%
2023/12/26	5.2	34.55	18	34.70	34.65	-12.8	20,237	-0.06%
2023/12/25	5	34.48	10	34.50	34.50	-5	20,449	-0.02%
2023/12/22	0	0.00	3	34.25	34.30	-3	20,578	-0.01%
2023/12/21	2	34.25	0	0.00	34.25	2	20,790	0.01%
2023/12/20	2	34.40	0	0.00	34.50	2	21,158	0.01%
2023/12/19	1	34.35	0	0.00	34.35	1	21,394	0.00%
2023/12/18	17	34.54	0	0.00	34.55	17	21,730	0.08%
2023/12/15	2	34.48	45	34.35	34.30	-43	21,955	-0.20%
2023/12/14	20	34.40	127	34.32	34.40	-107	21,772	-0.49%	大賣/鉅額交易
2023/12/13	11	34.15	6	34.11	34.05	5	21,743	0.02%
2023/12/12	6.9	34.27	5	34.20	34.15	1.9	21,824	0.01%
2023/12/11	6.3	34.37	0	0.00	34.40	6.3	21,878	0.03%
2023/12/08	1	34.70	1	34.60	34.60	0	22,119	0.00%
2023/12/07	12	34.57	2	34.50	34.50	10	22,107	0.05%
2023/12/06	7	34.69	0	0.00	34.60	7	22,145	0.03%
2023/12/05	2	34.60	11	34.77	34.90	-9	22,206	-0.04%
2023/12/04	4	34.28	12	34.20	34.05	-8	22,066	-0.04%
2023/12/01	17	34.51	2	34.58	34.40	15	22,225	0.07%
2023/11/30	1	35.15	54	34.95	34.95	-53	21,892	-0.24%
2023/11/29	15	34.33	10	34.37	34.25	5	20,364	0.02%
2023/11/28	51	34.92	272	34.85	34.50	-221	20,138	-1.10%	大賣/鉅額交易
2023/11/27	7	34.21	3	34.22	33.95	4	19,597	0.02%
2023/11/24	5	33.96	0	0.00	33.75	5	19,408	0.03%
2023/11/22	0	0.00	1	34.10	33.85	-1	19,049	-0.01%
2023/11/21	11	34.09	27	34.12	34.20	-16	18,952	-0.08%
2023/11/20	2	33.58	0.1	33.70	33.60	1.9	18,544	0.01%
2023/11/17	1	33.25	0	0.00	33.20	1	18,469	0.01%
2023/11/16	4	33.31	0.1	33.30	33.05	4	18,400	0.02%
2023/11/15	3	33.05	11	32.96	33.15	-8	18,225	-0.04%
2023/11/14	8.3	32.58	0	0.00	32.50	8.3	18,089	0.05%
2023/11/13	4.3	32.70	2	32.80	32.80	2.3	18,187	0.01%
2023/11/10	4	32.85	0	0.00	32.85	4	18,374	0.02%
2023/11/09	1	32.90	0	0.00	32.90	1	18,388	0.01%
2023/11/07	3	32.52	0	0.00	32.55	3	18,432	0.02%
2023/11/06	12	32.86	1.3	32.95	32.80	10.8	18,394	0.06%
2023/11/03	4.8	32.82	1	32.80	32.90	3.8	18,290	0.02%
2023/11/02	0	0.00	6	32.38	32.35	-6	18,196	-0.03%
2023/11/01	5	32.06	1	32.05	32.10	4	18,166	0.02%
2023/10/31	0	0.00	1	32.25	32.25	-1	18,158	-0.01%
2023/10/30	6	32.03	12	31.90	32.00	-6	18,028	-0.03%
2023/10/27	0	0.00	31	31.86	31.85	-31	17,917	-0.17%
2023/10/26	15.3	31.47	7	31.49	31.45	8.3	17,975	0.05%
2023/10/25	4	31.61	0	0.00	31.55	4	17,848	0.02%
2023/10/24	6.1	31.61	2	31.55	31.50	4.1	17,706	0.02%
2023/10/23	18.1	31.68	0.4	31.90	31.65	17.7	17,530	0.10%
2023/10/20	15.2	31.51	7	31.80	31.75	8.2	17,702	0.05%
2023/10/19	16.4	31.87	1.1	32.00	31.90	15.4	17,409	0.09%
2023/10/18	34.3	32.47	14.1	32.68	32.45	20.3	16,813	0.12%
2023/10/17	11	33.45	0	0.00	33.45	11	15,659	0.07%
2023/10/16	52	33.68	0.1	33.80	33.60	52	15,645	0.33%
2023/10/13	27.1	33.92	4	33.96	33.80	23.1	15,722	0.15%
2023/10/12	26	33.57	103	33.38	33.70	-77	15,681	-0.49%	大賣/
2023/10/11	4.3	33.00	0	0.00	33.10	4.3	15,548	0.03%
2023/10/06	49.1	32.84	3	32.95	32.80	46.1	15,540	0.30%
2023/10/05	94.3	32.74	56	32.89	32.75	38.3	15,507	0.25%
2023/10/04	88	32.93	116	32.98	32.90	-28	15,539	-0.18%	大賣/
2023/10/03	12	33.18	15	33.23	33.20	-3	15,625	-0.02%
2023/10/02	8	33.13	0	0.00	33.10	8	15,776	0.05%
2023/09/28	20	33.10	0	0.00	33.25	20	16,020	0.12%
2023/09/27	65.2	32.95	3	33.20	33.05	62.2	15,999	0.39%
2023/09/26	56.4	33.06	0	0.00	33.00	56.4	15,938	0.35%
2023/09/25	18.2	33.21	6	33.13	33.10	12.2	15,777	0.08%
2023/09/22	90.5	33.49	5	33.50	33.50	85.5	15,474	0.55%
2023/09/21	28.2	34.03	0	0.00	33.80	28.2	15,253	0.19%
2023/09/20	48.9	34.47	0	0.00	34.35	48.9	15,082	0.32%
2023/09/19	1.1	34.90	5	34.87	34.80	-3.9	14,902	-0.03%
2023/09/18	0.3	35.10	2	35.00	35.10	-1.7	14,938	-0.01%
2023/09/15	2	35.10	3.2	35.29	35.10	-1.2	15,030	-0.01%
2023/09/14	1	35.40	8	35.45	35.50	-7	14,962	-0.05%
2023/09/13	28	35.14	66	35.13	35.30	-38	14,972	-0.25%
2023/09/12	0	0.00	2	34.55	34.60	-2	15,254	-0.01%
2023/09/11	12	34.13	1	34.20	34.20	11	15,266	0.07%
2023/09/08	23.1	34.17	0	0.00	34.10	23.1	15,301	0.15%
2023/09/07	16	34.33	18	34.39	34.35	-2	15,280	-0.01%
2023/09/06	25.1	34.54	0	0.00	34.40	25.1	15,287	0.16%
2023/09/05	3.2	35.03	2	35.15	35.00	1.2	14,939	0.01%
2023/09/04	6	35.04	2	34.95	35.20	4	14,925	0.03%
2023/09/01	13	35.23	1	35.40	35.25	12	14,877	0.08%
2023/08/31	22.2	35.15	0	0.00	34.95	22.2	14,843	0.15%
2023/08/30	1.4	35.28	3	35.32	35.30	-1.6	14,684	-0.01%
2023/08/29	3	35.28	0	0.00	35.40	3	15,130	0.02%
2023/08/28	4.2	35.17	0	0.00	35.20	4.2	15,344	0.03%
2023/08/25	9.4	35.16	4	35.25	35.10	5.4	16,124	0.03%
2023/08/24	10	35.30	4	35.25	35.30	6	16,441	0.04%
2023/08/23	3	35.50	2.1	35.31	35.30	0.9	16,726	0.01%
2023/08/22	0	0.00	0.6	35.55	35.40	-0.6	16,947	0.00%
2023/08/21	1	35.15	2	35.30	35.40	-1	17,344	-0.01%
2023/08/18	18.3	35.38	5	35.10	35.15	13.3	17,523	0.08%
2023/08/17	4.1	35.54	0	0.00	35.65	4.1	17,458	0.02%
2023/08/16	3.2	36.06	0	0.00	36.05	3.2	17,488	0.02%
2023/08/15	1.2	36.63	20	36.80	36.70	-18.8	17,473	-0.11%
2023/08/14	1	36.90	0	0.00	36.85	1	17,582	0.01%
2023/08/10	2	36.85	0	0.00	36.85	2	17,644	0.01%
2023/08/08	2.1	37.13	0	0.00	37.10	2.1	18,250	0.01%
2023/08/07	10.1	37.40	0	0.00	37.65	10.1	18,384	0.05%
2023/08/02	1	37.50	0	0.00	37.20	1	18,846	0.01%
2023/07/28	1.1	37.16	1	37.35	37.35	0.1	19,175	0.00%
2023/07/27	1	37.55	1	37.30	37.35	0	19,620	0.00%
2023/07/26	12.2	37.30	22	37.25	37.25	-9.8	20,584	-0.05%
2023/07/25	24.5	37.51	16	37.19	37.40	8.5	20,798	0.04%
2023/07/24	13	36.51	7	36.75	36.50	6	20,874	0.03%
2023/07/21	7.1	36.25	0	0.00	36.10	7.1	21,180	0.03%
2023/07/20	5	36.55	0	0.00	36.55	5	21,667	0.02%
2023/07/19	1.9	36.79	3	36.90	36.60	-1.1	22,718	0.00%
2023/07/18	1.4	36.73	18.6	36.65	37.10	-17.2	23,504	-0.07%
2023/07/17	9.5	36.77	1	37.00	36.75	8.5	23,411	0.04%
2023/07/14	0	0.00	10	36.92	37.00	-10	23,348	-0.04%
2023/07/13	12	36.79	5	36.99	36.80	7	23,366	0.03%
2023/07/12	4	36.59	0	0.00	36.60	4	23,564	0.02%
2023/07/11	12.2	36.70	3	37.00	36.55	9.2	23,517	0.04%
2023/07/10	19.2	37.07	2	37.05	36.85	17.2	23,394	0.07%
2023/07/07	5.1	37.05	1	37.45	37.30	4.1	23,264	0.02%
2023/07/06	19	37.33	0	37.55	37.25	19	23,393	0.08%
2023/07/05	12	37.86	3	37.95	37.80	9	23,091	0.04%
2023/07/04	1	38.10	0	0.00	38.05	1	22,913	0.00%
2023/07/03	1	38.20	0	0.00	38.25	1	22,864	0.00%
2023/06/30	5	38.14	0	0.00	38.05	5	22,907	0.02%
2023/06/29	4	38.06	1	38.10	38.05	3	22,932	0.01%
2023/06/28	8	38.13	0	0.00	38.05	8	22,980	0.03%
2023/06/27	0	0.00	1	38.45	38.45	-1	23,114	0.00%
2023/06/26	1.3	38.76	12.2	38.81	38.80	-10.9	23,371	-0.05%
2023/06/21	3	38.40	3	38.47	38.70	0	23,378	0.00%
2023/06/20	8	38.54	1	38.70	38.55	7	23,375	0.03%
2023/06/19	2	38.65	1	38.85	38.70	1	23,493	0.00%
2023/06/16	28	38.85	21	38.89	38.70	7	23,472	0.03%
2023/06/15	1.8	38.34	19	38.30	38.35	-17.3	23,007	-0.07%
2023/06/14	5	38.40	23	38.26	38.35	-18	23,330	-0.08%
2023/06/13	7.2	38.19	10	38.24	38.25	-2.9	23,466	-0.01%
2023/06/12	10.2	38.38	10	38.30	38.25	0.2	23,491	0.00%
2023/06/09	1.1	38.32	2	38.48	38.45	-0.9	23,511	0.00%
2023/06/08	10	38.50	1	38.50	38.50	9	23,676	0.04%
2023/06/07	1	38.80	1	38.90	38.80	0	23,851	0.00%
2023/06/06	0	0.00	1	38.70	38.80	-1	24,048	0.00%
2023/06/05	4	38.95	6	39.03	38.85	-2	24,210	-0.01%
2023/06/02	37	38.56	8.3	38.57	38.55	28.7	24,023	0.12%
2023/06/01	4	37.75	7	37.84	37.75	-3	23,598	-0.01%
2023/05/31	6.1	38.14	2.1	38.06	37.90	4	23,504	0.02%
2023/05/30	2	37.95	4	38.05	38.30	-2	22,887	-0.01%
2023/05/29	2.1	37.83	3	37.88	38.15	-1	23,178	0.00%
2023/05/26	5.3	37.78	30.1	37.67	38.00	-24.8	23,692	-0.10%
2023/05/25	1.1	37.53	18	37.61	38.05	-16.9	24,133	-0.07%
2023/05/24	1.1	37.84	2	37.73	37.85	-0.9	23,953	0.00%
2023/05/23	5	37.98	2	38.13	37.90	3	23,751	0.01%
2023/05/22	10	38.12	14.8	38.29	38.25	-4.8	23,649	-0.02%
2023/05/19	9	37.77	10	37.85	37.85	-1	23,556	0.00%
2023/05/18	4	37.78	2	37.95	37.85	2	23,437	0.01%
2023/05/17	1	37.90	5	38.00	37.90	-4	23,453	-0.02%
2023/05/16	3	37.62	21	37.62	37.75	-18	23,506	-0.08%
2023/05/15	17.3	37.23	25	37.34	37.35	-7.7	23,506	-0.03%
2023/05/12	8.3	38.11	10	38.10	37.80	-1.7	23,276	-0.01%
2023/05/11	8.3	38.11	10	38.10	38.20	-1.7	23,037	-0.01%
2023/05/10	5.7	38.72	0	0.00	38.85	5.7	22,849	0.03%
2023/05/09	31.1	38.73	10	38.70	38.65	21.1	22,795	0.09%
2023/05/08	8	39.54	33	39.55	39.60	-25	22,479	-0.11%
2023/05/05	8	39.27	15	39.66	39.30	-7	22,322	-0.03%
2023/05/04	33	39.53	20.1	39.38	39.45	12.9	22,305	0.06%
2023/05/03	54	39.76	24.3	39.82	39.50	29.7	22,236	0.13%
2023/05/02	22.1	39.41	70	39.39	39.90	-47.9	22,048	-0.22%
2023/04/28	87	38.87	14	38.89	38.70	73	21,538	0.34%
2023/04/27	17	38.93	24.5	38.69	38.65	-7.5	21,481	-0.03%
2023/04/26	20.5	38.73	7	38.98	39.10	13.5	21,572	0.06%
2023/04/25	76.7	39.09	2	39.55	38.50	74.7	21,693	0.34%
2023/04/24	40	39.25	16.5	39.20	39.55	23.5	21,265	0.11%
2023/04/21	29.5	38.30	37.2	38.48	38.30	-7.7	20,241	-0.04%
2023/04/19	14.1	37.19	0	0.00	37.10	14.1	19,409	0.07%
2023/04/18	6.1	37.53	0	0.00	37.45	6.1	19,425	0.03%
2023/04/17	5	38.00	10	37.95	37.95	-5	19,656	-0.03%
2023/04/14	0.1	37.45	0	0.00	37.55	0.1	19,373	0.00%
2023/04/13	0	37.55	0	0.00	37.55	0	19,387	0.00%
2023/04/12	12.1	37.68	30	37.60	37.45	-17.9	19,333	-0.09%
2023/04/11	32.1	37.46	24.7	37.38	37.45	7.4	19,262	0.04%
2023/04/07	2	36.40	0	0.00	36.40	2	19,060	0.01%
2023/04/06	0.3	36.50	6	36.40	36.45	-5.7	19,160	-0.03%
2023/03/31	1	36.15	1	36.55	36.40	0	19,407	0.00%
2023/03/30	3	36.20	0.1	36.40	36.20	2.9	20,415	0.01%
2023/03/29	2	36.15	24	36.24	36.35	-22	21,328	-0.10%
2023/03/28	21.6	36.21	1	36.15	36.20	20.6	22,230	0.09%
2023/03/27	7.2	36.78	32	36.77	36.65	-24.8	23,097	-0.11%
2023/03/24	4	37.49	3	37.55	37.60	1	23,872	0.00%
2023/03/23	0	0.00	3	37.35	37.35	-3	23,875	-0.01%
2023/03/22	2	37.25	0	0.00	37.20	2	23,957	0.01%
2023/03/21	11	37.05	0	0.00	37.05	11	24,027	0.05%
2023/03/16	5	36.50	0.2	36.90	36.35	4.8	23,908	0.02%
2023/03/15	0	0.00	4	37.16	37.10	-4	23,942	-0.02%
2023/03/14	6	36.70	5	36.90	36.75	1	24,037	0.00%
2023/03/13	2.6	36.42	52.2	36.69	36.75	-49.6	24,266	-0.20%
2023/03/10	13.1	36.68	3	36.75	36.70	10.1	24,281	0.04%
2023/03/09	39	37.33	3	37.48	37.20	36	24,506	0.15%
2023/03/08	25.8	37.64	9	37.65	37.75	16.8	24,873	0.07%
2023/03/07	9	37.95	1	37.95	37.95	8	24,885	0.03%
2023/03/06	52	37.98	12.6	37.98	37.95	39.4	25,216	0.16%
2023/03/03	106	37.79	100	37.75	37.75	6	25,487	0.02%	大買/
2023/03/02	41	37.64	45	37.82	37.90	-4	25,669	-0.02%
2023/03/01	47.2	37.90	55	38.07	37.80	-7.8	25,706	-0.03%
2023/02/24	2	39.35	13.2	39.18	39.15	-11.2	25,338	-0.04%
2023/02/23	18	39.43	30	39.51	39.50	-12	24,816	-0.05%
2023/02/22	2	38.05	0	0.00	38.05	2	25,159	0.01%
2023/02/21	3	38.37	1	38.40	38.35	2	26,058	0.01%
2023/02/20	3.2	37.90	3	38.13	38.25	0.2	26,714	0.00%
2023/02/17	20	37.60	14	37.41	38.00	6	27,226	0.02%
2023/02/16	5	37.54	1	37.55	37.50	4	27,958	0.01%
2023/02/15	17	37.51	15	37.83	37.55	2	28,051	0.01%
2023/02/14	1	37.50	1	37.60	37.25	0	27,991	0.00%
2023/02/13	3.5	36.95	3	37.03	37.00	0.5	27,957	0.00%
2023/02/10	0	0.00	7	36.59	36.85	-7	28,096	-0.02%
2023/02/09	5	36.70	7	36.64	36.60	-2	28,114	-0.01%
2023/02/08	3	36.60	6	36.73	36.75	-3	28,188	-0.01%
2023/02/07	17	36.59	0	0.00	36.65	17	28,269	0.06%
2023/02/06	2.1	36.26	60	36.25	36.15	-57.9	28,252	-0.20%
2023/02/03	11	36.40	23	36.39	36.45	-12	28,142	-0.04%
2023/02/02	5	36.72	21	36.80	36.80	-16	28,165	-0.06%
2023/02/01	10	36.55	14	36.60	36.75	-4	28,193	-0.01%
2023/01/31	3	36.33	15	36.57	36.25	-12	28,263	-0.04%
2023/01/30	1.4	36.59	5	36.69	36.95	-3.6	28,195	-0.01%
2023/01/17	15	36.09	7	36.03	36.00	8	28,181	0.03%
2023/01/16	2	36.35	14	36.64	36.50	-12	28,175	-0.04%
2023/01/13	13.1	35.86	112.1	35.97	36.15	-99	27,855	-0.36%	大賣/
2023/01/12	51	35.30	45	35.32	35.40	6	27,913	0.02%
2023/01/11	5	34.65	7	34.74	34.70	-2	28,119	-0.01%
2023/01/10	3	34.50	1	34.50	34.60	2	28,426	0.01%
2023/01/09	5	34.45	16	34.43	34.60	-11	28,943	-0.04%
2023/01/06	121	34.31	123	34.25	34.25	-2	29,213	-0.01%	大買/大賣/
2023/01/05	19	34.36	14.6	34.41	34.45	4.4	29,670	0.01%
2023/01/04	4	33.55	0	0.00	33.50	4	29,498	0.01%
2023/01/03	4.1	33.43	1	33.60	33.50	3.1	29,714	0.01%
2022/12/30	5.8	33.82	0	0.00	33.65	5.8	29,735	0.02%
2022/12/29	5	33.86	3	33.83	33.70	2	29,889	0.01%
2022/12/28	19.2	34.12	15	34.18	34.30	4.2	30,140	0.01%
2022/12/27	10.1	34.43	2	34.58	34.30	8.1	30,373	0.03%
2022/12/26	15	34.32	14	34.39	34.40	1	30,533	0.00%
2022/12/23	15	34.13	11	34.33	34.05	4	31,062	0.01%
2022/12/22	10	34.27	16	34.42	34.45	-6	31,982	-0.02%
2022/12/21	6	33.78	7	34.01	34.05	-1	31,325	0.00%
2022/12/20	3.2	33.69	2	33.98	33.70	1.2	30,705	0.00%
2022/12/19	5	33.95	4	33.93	33.85	1	30,251	0.00%
2022/12/16	27	33.24	8	33.58	34.60	19	29,428	0.06%
2022/12/15	7	33.40	5	33.45	33.55	2	28,860	0.01%
2022/12/14	10	33.52	0	0.00	33.50	10	29,170	0.03%
2022/12/13	4	33.79	0	0.00	33.70	4	29,231	0.01%
2022/12/12	18	33.67	0	0.00	33.85	18	29,198	0.06%
2022/12/08	4	33.19	2	33.20	33.20	2	29,675	0.01%
2022/12/07	1	33.30	0	0.00	33.35	1	29,677	0.00%
2022/12/06	0	0.00	19	33.50	33.30	-19	29,698	-0.06%
2022/12/05	4.1	33.48	18	33.56	33.70	-13.9	29,562	-0.05%
2022/12/02	10	33.70	13	33.75	33.65	-3	29,249	-0.01%
2022/12/01	5	34.10	5.1	33.99	34.05	-0.1	29,193	0.00%
2022/11/30	5	33.50	8	33.74	33.90	-3	29,003	-0.01%
2022/11/29	3.2	33.43	1.3	33.47	33.55	1.9	28,619	0.01%
2022/11/28	13.2	33.03	4	33.00	33.00	9.2	28,640	0.03%
2022/11/25	1	33.35	10	33.42	33.55	-9	28,428	-0.03%
2022/11/23	2	32.70	2	32.83	32.70	0	28,055	0.00%
2022/11/22	4.1	32.57	16	32.56	32.65	-11.9	27,954	-0.04%
2022/11/21	14.3	32.98	3	32.85	32.85	11.3	27,730	0.04%
2022/11/18	41	33.44	30	33.55	33.30	11	27,498	0.04%
2022/11/17	41	34.19	12	34.05	34.25	29	26,542	0.11%
2022/11/16	31	33.01	18	33.30	32.90	13	25,556	0.05%
2022/11/15	17	33.54	2.2	33.67	33.85	14.8	24,950	0.06%
2022/11/14	7	33.86	23.4	33.83	34.15	-16.4	24,375	-0.07%
2022/11/11	17	32.06	2	32.05	32.15	15	23,576	0.06%
2022/11/09	3	31.77	14	31.91	31.90	-11	23,444	-0.05%
2022/11/08	4	31.68	15	31.72	31.65	-11	23,282	-0.05%
2022/11/07	11	30.88	2	31.00	31.00	9	23,106	0.04%
2022/11/04	10.2	30.26	13	30.55	30.45	-2.8	23,191	-0.01%
2022/11/03	27	30.24	0	0.00	30.30	27	23,144	0.12%
2022/11/02	6	30.71	0	0.00	30.75	6	23,105	0.03%
2022/11/01	2.2	30.42	0	0.00	30.65	2.2	23,119	0.01%
2022/10/31	4	30.49	2	30.90	30.25	2	23,108	0.01%
2022/10/28	10.2	30.63	0	0.00	30.50	10.2	23,119	0.04%
2022/10/27	1	30.95	1	30.90	30.85	0	23,111	0.00%
2022/10/26	5.5	29.91	1	30.00	30.30	4.5	23,119	0.02%
2022/10/25	17.3	30.02	6	30.10	29.90	11.3	23,077	0.05%
2022/10/24	4	30.88	0	0.00	30.60	4	22,682	0.02%
2022/10/21	3	30.77	3	30.75	31.00	0	22,562	0.00%
2022/10/20	23.5	30.73	1	30.90	30.90	22.5	22,518	0.10%
2022/10/19	6	31.93	0	0.00	31.60	6	22,012	0.03%
2022/10/18	4	31.45	0	0.00	31.45	4	21,608	0.02%
2022/10/17	5.4	31.56	1	31.75	31.70	4.4	21,593	0.02%
2022/10/14	17.1	32.66	8	32.45	32.40	9.1	21,633	0.04%
2022/10/13	4.4	33.15	46	33.35	32.65	-41.6	21,544	-0.19%
2022/10/12	3	33.85	0	0.00	33.75	3	21,287	0.01%
2022/10/11	1	33.80	0	0.00	33.80	1	21,345	0.00%
2022/10/07	2	34.20	1	34.40	34.25	1	21,291	0.00%
2022/10/06	6	34.30	0	0.00	34.30	6	21,266	0.03%
2022/10/05	42	34.12	22	34.33	34.15	20	21,277	0.09%
2022/10/04	32.1	33.80	0	0.00	33.85	32.1	21,025	0.15%
2022/10/03	4.1	33.59	0	0.00	33.65	4.1	20,773	0.02%
2022/09/30	39	33.86	6	33.75	33.80	33	20,658	0.16%
2022/09/29	67.8	34.16	2.1	34.26	34.15	65.7	20,144	0.33%
2022/09/28	19.3	35.17	10	35.04	34.90	9.3	19,056	0.05%
2022/09/27	3	35.68	6	36.05	35.80	-3	18,789	-0.02%
2022/09/26	14.3	36.08	2	35.95	35.85	12.2	18,599	0.07%
2022/09/23	5.2	37.05	5	37.04	37.00	0.2	18,381	0.00%
2022/09/22	11.2	37.47	1.6	37.50	37.55	9.6	18,250	0.05%
2022/09/21	3.5	38.19	1	38.30	38.10	2.5	17,880	0.01%
2022/09/20	12.2	38.62	0	0.00	38.55	12.2	17,513	0.07%
2022/09/19	1	38.95	3	38.90	38.80	-2	17,397	-0.01%
2022/09/16	12.9	38.73	1	38.85	38.60	11.9	17,332	0.07%
2022/09/15	10	39.52	4.1	39.48	39.55	5.9	16,939	0.03%
2022/09/14	2	39.70	0	0.00	39.65	2	16,875	0.01%
2022/09/13	3	39.78	0	0.00	39.90	3	16,925	0.02%
2022/09/12	2.5	39.83	0	0.00	39.80	2.5	16,977	0.01%
2022/09/08	1	39.70	1	39.65	39.85	0	17,321	0.00%
2022/09/07	0.5	39.70	9.1	39.64	39.70	-8.6	17,462	-0.05%
2022/09/06	0	0.00	4	39.65	39.85	-4	17,501	-0.02%
2022/09/05	0	39.05	114.1	38.90	39.10	-114.1	17,483	-0.65%	大賣/鉅額交易
2022/09/02	4.5	38.56	0	0.00	38.50	4.5	17,570	0.03%
2022/09/01	5	38.89	0.1	39.15	38.90	4.9	17,325	0.03%
2022/08/31	2	39.23	5	39.30	39.30	-3	17,158	-0.02%
2022/08/30	3	39.23	12	39.35	39.25	-9	17,048	-0.05%
2022/08/29	4.2	39.08	2.1	39.38	39.35	2.1	17,169	0.01%
2022/08/26	11.8	39.56	5.7	39.61	39.65	6.1	17,183	0.04%
2022/08/25	0	0.00	5.4	39.40	39.55	-5.4	17,263	-0.03%
2022/08/24	1	39.20	3	39.20	39.25	-2	17,398	-0.01%
2022/08/23	9.7	39.24	0	0.00	39.35	9.7	17,816	0.05%
2022/08/22	1.4	39.18	3.6	39.19	39.65	-2.2	17,936	-0.01%
2022/08/19	4	39.44	10	39.35	39.45	-6	18,065	-0.03%
2022/08/18	14	39.62	0	0.00	39.80	14	18,153	0.08%
2022/08/17	5	39.45	1	39.70	40.00	4	18,215	0.02%
2022/08/16	7	39.43	5	39.35	39.35	2	18,244	0.01%
2022/08/15	3	39.18	0	0.00	39.30	3	18,314	0.02%
2022/08/12	11	39.24	0	0.00	39.30	11	18,719	0.06%
2022/08/10	2	38.43	0	0.00	38.75	2	18,945	0.01%
2022/08/08	5	38.55	0	0.00	38.70	5	19,258	0.03%
2022/08/05	5.1	38.90	5	38.95	38.85	0.1	19,436	0.00%
2022/08/04	8.3	38.85	10	39.05	38.75	-1.7	19,943	-0.01%
2022/08/03	1.5	39.12	6	38.88	39.10	-4.5	20,186	-0.02%
2022/08/02	10.4	39.09	25	39.10	39.15	-14.6	20,245	-0.07%
2022/08/01	12	39.07	7	39.08	39.50	5	20,243	0.02%
2022/07/29	22	38.54	5	38.60	38.75	17	20,205	0.08%
2022/07/28	0.2	38.15	0	0.00	38.20	0.2	20,134	0.00%
2022/07/27	2	37.83	1	37.90	37.85	1	20,075	0.00%
2022/07/26	2	37.80	43	37.73	37.80	-41	20,246	-0.20%
2022/07/25	5	37.80	1	38.00	37.85	4	20,320	0.02%
2022/07/22	12	37.77	6	37.70	37.70	6	20,389	0.03%
2022/07/21	15.1	37.91	31	37.95	38.05	-15.9	20,196	-0.08%
2022/07/20	7.5	41.59	1	41.65	41.60	6.5	19,656	0.03%
2022/07/19	1	41.45	59	41.19	41.65	-58	19,510	-0.30%
2022/07/18	56	40.21	1	40.45	40.70	55	19,267	0.29%
2022/07/15	10	41.03	5	41.32	40.50	5	19,169	0.03%
2022/07/14	12	41.79	0	0.00	41.70	12	19,107	0.06%
2022/07/13	10	41.78	3	41.75	41.80	7	19,230	0.04%
2022/07/12	12	40.89	2	40.90	41.00	10	19,337	0.05%
2022/07/11	3	41.15	2	41.08	41.10	1	19,484	0.01%
2022/07/08	2	40.66	0	0.00	40.80	2	19,573	0.01%
2022/07/07	2	40.80	6	40.60	40.90	-4	19,674	-0.02%
2022/07/06	6	40.32	0	0.00	40.00	6	20,055	0.03%
2022/07/05	0.1	40.55	2	40.80	40.75	-1.9	19,967	-0.01%
2022/07/04	2	40.00	0	0.00	40.00	2	19,809	0.01%
2022/07/01	0	0.00	10	40.37	40.35	-10	19,681	-0.05%
2022/06/30	14	39.50	0	0.00	39.50	14	19,421	0.07%
2022/06/28	0.2	40.00	0	0.00	39.60	0.2	19,218	0.00%
2022/06/27	2	39.90	2	40.05	39.80	0	19,203	0.00%
2022/06/23	3	39.10	0	0.00	39.00	3	18,963	0.02%
2022/06/21	3	39.55	0	0.00	39.45	3	18,775	0.02%
2022/06/20	9.2	39.00	0	0.00	38.85	9.2	18,695	0.05%
2022/06/17	11.1	39.67	0	0.00	39.60	11.1	18,440	0.06%
2022/06/16	7	40.14	0	0.00	40.00	7	18,279	0.04%
2022/06/15	15	40.09	0	0.00	40.05	15	18,452	0.08%
2022/06/14	15.1	40.20	0	0.00	40.10	15.1	18,363	0.08%
2022/06/13	13.2	40.81	0	0.00	40.80	13.2	18,122	0.07%
2022/06/10	2	41.43	0	0.00	41.40	2	17,840	0.01%
2022/06/09	1	41.65	0	0.00	41.55	1	17,831	0.01%
2022/06/08	3	41.75	0	0.00	41.75	3	17,785	0.02%
2022/06/07	11	41.50	0	0.00	41.35	11	17,736	0.06%
2022/06/06	4	41.63	0	0.00	41.55	4	17,502	0.02%
2022/06/02	5.5	41.72	5	41.72	41.70	0.5	17,511	0.00%
2022/06/01	12.1	42.18	2	42.10	42.10	10.1	17,534	0.06%
2022/05/31	1	42.60	0	0.00	42.60	1	17,391	0.01%
2022/05/30	6.2	42.90	0	0.00	42.80	6.2	16,918	0.04%
2022/05/26	14	41.97	0	0.00	41.70	14	16,596	0.08%
2022/05/25	0	0.00	1	41.50	41.65	-1	16,538	-0.01%
2022/05/24	1.3	41.32	0	0.00	41.20	1.3	16,462	0.01%
2022/05/23	4.5	41.44	0	0.00	41.20	4.5	16,294	0.03%
2022/05/20	1.2	41.76	1	41.90	41.15	0.2	16,186	0.00%
2022/05/19	6	41.14	0	0.00	41.10	6	15,717	0.04%
2022/05/18	6	41.26	0	0.00	41.60	6	15,532	0.04%
2022/05/17	2.5	41.40	0	0.00	41.50	2.5	15,250	0.02%
2022/05/16	1	41.60	0	0.00	41.25	1	15,019	0.01%
2022/05/13	3	41.50	0	0.00	41.60	3	14,715	0.02%
2022/05/12	20	41.27	8	41.00	40.80	12	14,482	0.08%
2022/05/11	16.5	42.68	2	42.50	42.65	14.5	13,898	0.10%
2022/05/10	11.4	43.92	0	0.00	43.85	11.4	13,469	0.08%
2022/05/09	8	44.39	0	0.00	44.25	8	13,279	0.06%
2022/05/06	3	45.10	1	45.10	45.10	2	13,113	0.02%
2022/05/05	2	45.65	4	45.58	45.60	-2	13,152	-0.02%
2022/05/04	16	45.32	5	45.42	45.50	11	13,127	0.08%
2022/05/03	6.1	45.28	0	0.00	45.35	6.1	13,228	0.05%
2022/04/29	1	46.00	0	0.00	45.90	1	12,942	0.01%
2022/04/28	2.2	45.71	0	0.00	46.10	2.2	12,785	0.02%
2022/04/27	7	45.76	1.1	45.80	45.80	5.9	12,580	0.05%
2022/04/25	3	46.12	5	46.10	46.10	-2	12,241	-0.02%
2022/04/22	2.2	46.52	1	46.45	46.55	1.2	12,099	0.01%
2022/04/21	6	46.80	0	0.00	46.80	6	12,074	0.05%
2022/04/20	3.3	46.47	0	0.00	46.60	3.3	12,063	0.03%
2022/04/19	13.2	46.36	0	0.00	46.35	13.2	11,970	0.11%
2022/04/18	16	46.62	100	47.09	46.50	-84	11,843	-0.71%
2022/04/15	5	47.20	0	0.00	47.10	5	11,628	0.04%
2022/04/14	5	47.66	0	0.00	47.70	5	11,442	0.04%
2022/04/13	2	47.95	5	48.00	48.00	-3	11,348	-0.03%
2022/04/12	11	48.18	3	48.37	48.00	8	11,175	0.07%
2022/04/11	5	49.90	4	49.90	49.45	1	10,764	0.01%
2022/04/08	2	49.65	0	0.00	49.80	2	10,837	0.02%
2022/04/07	1	49.65	1	49.75	49.55	0	10,806	0.00%
2022/04/06	5	49.70	0.1	49.85	50.20	4.9	10,709	0.05%
2022/04/01	5	49.85	20	49.80	49.75	-15	10,657	-0.14%
2022/03/31	1	49.85	3.4	50.09	49.90	-2.4	10,588	-0.02%
2022/03/30	1	49.85	0	0.00	49.85	1	10,436	0.01%
2022/03/29	5	50.10	0	0.00	49.80	5	10,432	0.05%
2022/03/28	10.2	49.18	0	0.00	49.70	10.2	10,389	0.10%
2022/03/25	1	49.60	0	0.00	49.70	1	10,342	0.01%
2022/03/24	0.1	49.55	4.1	49.94	49.95	-4	10,385	-0.04%
2022/03/23	1	49.65	19.2	49.47	49.65	-18.2	10,460	-0.17%
2022/03/22	2	49.48	31.4	49.45	49.70	-29.4	10,377	-0.28%
2022/03/21	23.1	49.67	13	49.58	49.75	10.1	10,380	0.10%
2022/03/18	1	48.55	1	48.60	48.95	0	10,135	0.00%
2022/03/17	0.1	48.00	9.3	47.95	48.00	-9.2	9,745	-0.09%
2022/03/16	11	47.79	2	47.70	47.85	9	9,630	0.09%
2022/03/15	0	0.00	0	47.80	47.95	0	9,597	0.00%
2022/03/08	0	0.00	2	46.95	46.95	-2	10,051	-0.02%
2022/03/07	31.1	47.04	2	47.10	47.10	29.1	10,059	0.29%
2022/03/04	6	47.69	1	47.65	47.65	5	10,340	0.05%
2022/03/03	0	0.00	2	48.00	48.05	-2	10,465	-0.02%
2022/03/02	1.1	47.75	0	0.00	48.00	1.1	10,752	0.01%
2022/03/01	2.1	47.60	6	47.73	47.80	-3.9	10,862	-0.04%
2022/02/25	2	47.20	0	0.00	47.35	2	10,955	0.02%
2022/02/23	1	47.70	0	0.00	47.65	1	10,872	0.01%
2022/02/18	1	47.50	0	0.00	47.45	1	11,056	0.01%
2022/02/17	3	47.30	0	47.50	47.45	3	11,143	0.03%
2022/02/16	0.2	47.25	0	0.00	47.00	0.2	11,199	0.00%
2022/02/15	1	46.80	5	47.00	47.00	-4	11,255	-0.04%
2022/02/14	0	0.00	11	47.02	47.15	-11	11,341	-0.10%
2022/02/11	2	47.30	0	0.00	47.55	2	11,337	0.02%
2022/02/09	0.2	47.25	2.7	47.13	47.30	-2.5	11,433	-0.02%
2022/02/08	6.3	47.05	0	0.00	46.95	6.3	11,535	0.05%
2022/02/07	1.1	46.94	6	46.45	47.10	-4.9	11,491	-0.04%
2022/01/26	8	46.80	0	0.00	46.85	8	11,314	0.07%
2022/01/25	3	46.67	0	0.00	46.80	3	11,349	0.03%
2022/01/21	1	47.25	1	47.25	47.40	0	11,339	0.00%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	2	47.55	1	47.60	47.60	1	11,341	0.01%
2022/01/17	2	47.48	0	0.00	47.60	2	11,598	0.02%
2022/01/14	1.3	47.79	0	0.00	47.60	1.3	11,605	0.01%
2022/01/13	0.2	47.50	0	0.00	47.95	0.2	11,826	0.00%
2022/01/12	3	47.20	0	0.00	47.50	3	12,070	0.02%
2022/01/10	5	47.10	0	0.00	47.30	5	12,274	0.04%
2022/01/07	4	47.39	0	0.00	47.45	4	12,237	0.03%
2022/01/06	4.1	47.24	3	47.50	47.60	1.1	12,219	0.01%
2022/01/04	6.2	47.17	1	47.30	47.30	5.2	12,299	0.04%
2022/01/03	2.1	47.48	10	47.75	47.45	-7.9	12,196	-0.06%
2021/12/30	1	48.00	0	0.00	48.00	1	12,155	0.01%
2021/12/28	1.2	48.01	1	48.05	48.15	0.2	12,350	0.00%
2021/12/27	2.2	48.00	5	47.99	48.10	-2.8	12,448	-0.02%
2021/12/23	1	47.30	0	0.00	47.70	1	12,853	0.01%
2021/12/22	0	0.00	3	47.35	47.40	-3	12,914	-0.02%
2021/12/21	30.2	47.24	1	47.25	47.25	29.2	13,062	0.22%
2021/12/20	73	47.24	4	47.30	47.40	69	13,199	0.52%
2021/12/17	2.5	47.45	2	47.48	47.45	0.5	13,236	0.00%
2021/12/14	5	47.10	0	0.00	47.00	5	13,527	0.04%
2021/12/13	3	47.25	0	0.00	47.10	3	13,762	0.02%
2021/12/09	2	47.45	0.1	47.75	47.40	1.9	14,718	0.01%
2021/12/08	2	47.60	0	0.00	47.70	2	15,007	0.01%
2021/12/07	1	47.20	0	0.00	47.55	1	15,100	0.01%
2021/12/06	3.2	47.04	3	47.10	47.30	0.2	15,059	0.00%
2021/12/02	1	46.40	0	0.00	46.30	1	14,910	0.01%
2021/12/01	2	46.53	1	46.10	46.60	1	14,885	0.01%
2021/11/30	2.2	46.47	2	46.85	46.00	0.2	14,816	0.00%
2021/11/29	4	46.21	2	46.33	46.50	2	14,386	0.01%
2021/11/26	7	46.61	3	46.60	46.50	4	14,324	0.03%
2021/11/25	8.6	47.24	2	47.15	47.15	6.6	14,217	0.05%
2021/11/24	9.6	47.47	32	47.30	47.45	-22.4	14,124	-0.16%
2021/11/23	2	47.75	0	0.00	47.80	2	13,953	0.01%
2021/11/22	2.6	47.98	1	47.90	47.90	1.6	13,999	0.01%
2021/11/19	7	48.17	1	48.20	48.30	6	13,936	0.04%
2021/11/18	6.1	48.30	0.1	48.45	48.30	6	13,882	0.04%
2021/11/17	1.1	48.41	0	0.00	48.55	1.1	13,875	0.01%
2021/11/16	11	48.43	0	0.00	48.65	11	13,977	0.08%
2021/11/15	5	48.41	0	0.00	48.60	5	14,174	0.04%
2021/11/12	1	48.50	20	48.45	48.70	-19	14,358	-0.13%
2021/11/11	22	48.84	0	0.00	48.80	22	14,578	0.15%
2021/11/10	1	48.50	0	0.00	48.70	1	14,843	0.01%
2021/11/09	2	48.50	0	0.00	48.80	2	15,088	0.01%
2021/11/08	7.2	48.70	5	48.73	48.95	2.2	16,197	0.01%
2021/11/05	3.1	47.96	0	0.00	48.15	3.1	16,989	0.02%
2021/11/04	0.3	48.30	0	0.00	48.10	0.3	17,324	0.00%
2021/11/03	1.1	48.11	1	48.15	48.15	0.1	17,764	0.00%
2021/11/02	4	48.24	0	0.00	48.15	4	18,197	0.02%
2021/11/01	5	48.13	0	0.00	48.25	5	18,674	0.03%
2021/10/29	5.2	48.31	7	48.20	48.25	-1.8	18,923	-0.01%
2021/10/28	2	48.60	2	48.65	48.50	0	19,472	0.00%
2021/10/27	4	48.39	0	0.00	48.35	4	19,594	0.02%
2021/10/26	6.2	48.71	1	48.70	48.45	5.2	19,646	0.03%
2021/10/25	25.1	48.21	0	0.00	48.25	25.1	19,726	0.13%
2021/10/22	1.1	48.86	9	48.95	48.80	-7.9	20,089	-0.04%
2021/10/21	11	48.47	7	48.75	48.75	4	20,240	0.02%
2021/10/20	11.3	48.34	0	0.00	48.35	11.3	20,272	0.06%
2021/10/19	6	49.18	11	49.09	49.10	-5	20,369	-0.02%
2021/10/18	4	49.91	0	0.00	49.80	4	20,223	0.02%
2021/10/14	5	49.96	2	49.98	49.90	3	20,492	0.01%
2021/10/13	1	50.50	1	50.60	50.50	0	20,515	0.00%
2021/10/12	0	0.00	2	50.15	50.20	-2	20,491	-0.01%
2021/10/08	2	50.25	0	0.00	50.40	2	20,467	0.01%
2021/10/07	1	50.00	1	50.30	50.40	0	20,717	0.00%
2021/10/06	1	49.95	0.2	50.20	49.90	0.8	20,940	0.00%
2021/10/04	1	50.00	2	50.00	50.00	-1	21,654	0.00%
2021/10/01	4	50.28	4	50.10	50.20	0	22,316	0.00%
2021/09/30	0.2	51.00	0	0.00	51.00	0.2	22,380	0.00%
2021/09/29	4	50.55	16	50.53	50.60	-12	22,519	-0.05%
2021/09/28	0	0.00	6	50.85	51.00	-6	22,713	-0.03%
2021/09/27	3	51.03	0	0.00	51.10	3	22,761	0.01%
2021/09/24	3.1	51.33	0	0.00	51.30	3.1	22,881	0.01%
2021/09/22	1	50.30	3	49.85	50.70	-2	22,838	-0.01%
2021/09/17	1	51.00	0	0.00	50.70	1	22,742	0.00%
2021/09/16	1.6	51.28	8	51.44	51.70	-6.4	22,693	-0.03%
2021/09/15	5	51.04	8.3	51.18	51.20	-3.3	22,526	-0.01%
2021/09/14	5	50.90	18.3	51.17	51.40	-13.3	22,421	-0.06%
2021/09/13	8	49.74	3	49.53	50.10	5	21,802	0.02%
2021/09/10	17.6	48.30	0	0.00	49.00	17.6	21,700	0.08%
2021/09/09	2	47.90	20	47.92	48.20	-18	21,833	-0.08%
2021/09/08	0	0.00	1	48.45	48.55	-1	21,908	0.00%
2021/09/07	20	48.78	0	0.00	48.75	20	21,992	0.09%
2021/09/06	6.3	48.99	6	48.42	48.80	0.3	22,010	0.00%
2021/09/03	12	48.08	4	48.30	48.50	8	21,935	0.04%
2021/09/02	7.1	47.93	1	47.80	47.90	6.1	21,889	0.03%
2021/09/01	1	48.00	1	48.30	48.40	0	21,952	0.00%
2021/08/31	2	47.68	8	47.61	48.45	-6	21,850	-0.03%
2021/08/30	2	47.40	0	0.00	47.60	2	21,749	0.01%
2021/08/27	0.3	47.17	3	47.43	47.45	-2.7	21,802	-0.01%
2021/08/26	4.3	46.81	0	0.00	46.95	4.3	22,042	0.02%
2021/08/25	0	0.00	1	47.05	47.20	-1	22,198	0.00%
2021/08/24	6	46.68	0	0.00	46.75	6	22,216	0.03%
2021/08/23	7.1	46.95	0	0.00	46.80	7.1	22,436	0.03%
2021/08/20	3	46.12	2	46.35	46.15	1	22,539	0.00%
2021/08/19	32.2	46.54	1	46.25	46.20	31.2	22,907	0.14%
2021/08/18	7.1	46.71	0	0.00	47.25	7.1	22,789	0.03%
2021/08/17	2.2	47.53	98	47.36	47.30	-95.8	22,621	-0.42%
2021/08/16	11.1	47.93	37	47.80	47.95	-25.9	22,465	-0.12%
2021/08/13	2.2	48.41	7	48.33	48.40	-4.8	22,509	-0.02%
2021/08/12	63.3	46.62	62	46.87	47.60	1.3	22,621	0.01%
2021/08/11	61.2	51.37	9.8	51.04	51.10	51.4	21,868	0.23%
2021/08/10	11	51.98	13.9	51.90	51.90	-2.9	21,421	-0.01%
2021/08/09	7.6	52.03	21	51.86	52.40	-13.4	21,726	-0.06%
2021/08/06	1	52.70	1	52.80	52.90	0	21,805	0.00%
2021/08/05	17.8	53.00	13	52.98	52.70	4.8	22,168	0.02%
2021/08/04	1	53.90	23	54.03	53.80	-22	23,135	-0.10%
2021/08/03	23.7	53.59	61	53.50	53.90	-37.3	23,671	-0.16%
2021/08/02	12	52.62	1.1	52.71	52.80	10.9	23,444	0.05%
2021/07/30	39	52.71	112	52.52	52.60	-73	23,936	-0.30%	大賣/
2021/07/29	10	52.30	15	52.54	52.90	-5	24,450	-0.02%
2021/07/28	11	52.27	2	52.45	52.40	9	24,837	0.04%
2021/07/27	1	53.10	7.1	52.99	53.00	-6.1	25,536	-0.02%
2021/07/26	21.2	53.22	8	53.45	53.20	13.2	26,205	0.05%
2021/07/23	21	52.71	7	52.77	53.00	14	26,532	0.05%
2021/07/22	112	52.18	6	52.02	52.10	106	26,663	0.40%	大買/鉅額交易
2021/07/21	28	52.01	0	0.00	51.80	28	27,077	0.10%
2021/07/20	1	51.50	0	0.00	51.70	1	27,984	0.00%
2021/07/19	17	51.43	13	51.58	52.00	4	29,485	0.01%
2021/07/16	4	51.43	0	0.00	51.50	4	32,699	0.01%
2021/07/15	2.1	51.60	1	51.60	51.60	1.1	34,817	0.00%
2021/07/14	3.1	51.47	2	51.30	51.50	1.1	36,177	0.00%
2021/07/13	2.2	51.97	1	51.80	51.90	1.2	36,859	0.00%
2021/07/12	13	52.02	1	51.90	52.20	12	37,265	0.03%
2021/07/09	13	52.32	21	52.09	52.00	-8	37,473	-0.02%
2021/07/08	18	52.66	7.4	52.38	52.80	10.7	37,291	0.03%
2021/07/07	0	0.00	7	51.19	51.30	-7	36,928	-0.02%
2021/07/06	21	50.92	2	51.30	51.20	19	36,823	0.05%
2021/07/05	26	50.60	4	50.88	50.60	22	36,751	0.06%
2021/07/02	6.1	50.60	7	50.66	50.50	-0.9	36,605	0.00%
2021/07/01	11	50.65	0	0.00	50.60	11	36,533	0.03%
2021/06/30	2	51.20	2	51.20	51.00	0	36,744	0.00%
2021/06/29	0	0.00	4	51.00	51.20	-4	36,788	-0.01%
2021/06/28	1	51.00	1	51.20	51.10	0	36,966	0.00%
2021/06/25	0	0.00	1	51.20	51.00	-1	36,992	0.00%
2021/06/24	1	51.00	0	0.00	51.10	1	37,241	0.00%
2021/06/23	1	50.90	0	0.00	51.00	1	37,676	0.00%
2021/06/22	0	0.00	8	50.98	50.90	-8	37,792	-0.02%
2021/06/21	7	50.79	0	0.00	50.70	7	37,889	0.02%
2021/06/18	7	51.10	0	0.00	51.00	7	38,189	0.02%
2021/06/17	5	51.60	0	0.00	51.50	5	39,486	0.01%
2021/06/16	4	51.80	13	51.51	51.90	-9	39,623	-0.02%
2021/06/15	5	51.10	4	51.20	51.30	1	39,581	0.00%
2021/06/11	0	0.00	1	51.50	51.40	-1	39,636	0.00%
2021/06/09	4	51.03	0	0.00	51.30	4	39,925	0.01%
2021/06/08	2	51.10	0	0.00	51.40	2	40,039	0.00%
2021/06/07	1	51.40	2	51.70	51.50	-1	40,264	0.00%
2021/06/04	32	51.77	3	51.90	51.90	29	40,452	0.07%
2021/06/03	13	52.15	11	52.06	52.30	2	40,659	0.00%
2021/06/02	10	51.85	5	51.68	52.00	5	40,510	0.01%
2021/06/01	2	51.40	4	51.40	51.50	-2	40,290	0.00%
2021/05/31	15	51.37	13	51.44	51.60	2	40,457	0.00%
2021/05/28	10	50.50	14	50.34	50.60	-4	40,331	-0.01%
2021/05/27	14	50.02	7	50.04	50.30	7	40,411	0.02%
2021/05/26	2	50.80	5	50.96	50.70	-3	40,254	-0.01%
2021/05/25	10	51.18	5	51.20	51.10	5	40,193	0.01%
2021/05/24	38.8	51.22	37	51.13	51.30	1.8	40,233	0.00%
2021/05/21	16	51.73	87	51.44	51.20	-71	40,408	-0.18%
2021/05/20	8	50.96	6	50.97	50.80	2	40,310	0.00%
2021/05/19	26	50.44	16	50.54	50.50	10	40,085	0.02%
2021/05/18	3	49.45	17	49.65	50.00	-14	39,915	-0.04%
2021/05/17	20.1	48.27	6	48.33	47.90	14.1	39,776	0.04%
2021/05/14	0.2	49.95	14	49.68	49.60	-13.8	39,121	-0.04%
2021/05/13	108.9	48.65	78	48.78	49.20	30.9	38,782	0.08%	大買/
2021/05/12	143.3	48.88	84	49.33	49.60	59.3	38,261	0.16%	大買/
2021/05/11	16	52.41	14	52.67	51.60	2	36,972	0.01%
2021/05/10	11	52.78	10	52.93	52.90	1	36,241	0.00%
2021/05/07	22.2	52.21	19	51.82	52.30	3.2	36,059	0.01%
2021/05/06	5.1	51.74	14	51.79	53.00	-9	35,706	-0.03%
2021/05/05	37	50.75	43	50.92	50.80	-6	35,241	-0.02%
2021/05/04	29.1	50.19	59	50.23	50.20	-29.9	35,127	-0.09%
2021/05/03	50.8	50.95	17	51.21	51.20	33.8	34,169	0.10%
2021/04/29	24.7	52.35	59	52.52	52.10	-34.3	33,664	-0.10%
2021/04/28	64	52.72	62.1	52.51	53.20	2	33,224	0.01%
2021/04/27	69	52.79	11	52.69	52.70	58	33,106	0.18%
2021/04/26	90.1	52.97	38.2	53.39	53.10	51.8	32,617	0.16%
2021/04/23	96.2	52.44	102	52.47	53.00	-5.8	31,717	-0.02%	大賣/
2021/04/22	275.1	56.82	213.2	57.08	54.10	61.9	30,558	0.20%	大買/大賣/
2021/04/21	73	54.43	93.2	54.72	55.70	-20.2	27,491	-0.07%
2021/04/20	76.2	52.35	65	52.57	52.00	11.2	25,459	0.04%
2021/04/19	63	50.06	82	49.86	50.40	-19	24,106	-0.08%
2021/04/16	7	48.86	6	48.68	49.00	1	23,301	0.00%
2021/04/15	10	47.80	8.1	47.73	47.90	2	22,795	0.01%
2021/04/14	11	46.90	12.5	46.76	47.00	-1.5	22,494	-0.01%
2021/04/13	17	47.34	10	47.21	47.20	7	22,362	0.03%
2021/04/12	4.4	46.83	106	46.70	46.85	-101.6	22,111	-0.46%	大賣/鉅額交易
2021/04/09	21.2	46.83	9	46.75	46.70	12.2	22,041	0.06%
2021/04/08	25	46.78	9	46.84	46.90	16	21,910	0.07%
2021/04/07	8	46.77	11.2	46.72	46.80	-3.2	21,820	-0.01%
2021/04/06	15	46.86	19	46.73	46.85	-4	21,761	-0.02%
2021/04/01	9.9	46.71	0	0.00	46.70	9.9	21,372	0.05%
2021/03/31	3	46.80	48	46.73	46.80	-45	21,256	-0.21%
2021/03/30	1	46.45	1	46.30	46.55	0	21,044	0.00%
2021/03/29	19.9	46.34	9	46.42	46.50	10.9	20,945	0.05%
2021/03/26	26	45.88	15	46.11	46.15	11	20,680	0.05%
2021/03/25	14	45.49	89	45.45	45.55	-75	20,287	-0.37%
2021/03/24	26.5	45.64	18	45.60	45.55	8.5	20,110	0.04%
2021/03/23	14	45.81	11.5	45.82	45.70	2.5	19,996	0.01%
2021/03/22	55	46.07	66	46.08	45.80	-11	19,589	-0.06%
2021/03/19	2	42.65	105	42.80	42.70	-103	18,122	-0.57%	大賣/鉅額交易
2021/03/18	0	0.00	5.2	43.08	43.10	-5.2	17,888	-0.03%
2021/03/17	3	42.80	3.1	42.87	42.85	-0.1	17,899	0.00%
2021/03/16	10	42.55	4	42.55	42.60	6	17,904	0.03%
2021/03/15	6	42.40	0	0.00	42.35	6	17,936	0.03%
2021/03/12	16	42.72	12	42.65	42.70	4	17,781	0.02%
2021/03/11	1	42.85	0	0.00	42.85	1	17,666	0.01%
2021/03/10	5	43.00	18	43.12	43.00	-13	17,600	-0.07%
2021/03/09	19	43.09	7	43.01	43.40	12	17,714	0.07%
2021/03/08	7	42.69	3	42.63	42.65	4	17,513	0.02%
2021/03/05	6	42.41	5	42.41	42.50	1	17,433	0.01%
2021/03/04	0	0.00	8	42.43	42.50	-8	17,847	-0.04%
2021/03/03	5	42.45	21	42.55	42.55	-16	17,835	-0.09%
2021/03/02	1	42.10	2	42.35	42.10	-1	17,744	-0.01%
2021/02/26	3	42.27	34	42.25	42.00	-31	17,589	-0.18%
2021/02/25	30	42.73	1	42.75	42.90	29	17,255	0.17%
2021/02/24	14	42.70	12	42.54	42.55	2	17,267	0.01%
2021/02/23	4	42.19	19	42.27	42.45	-15	17,237	-0.09%
2021/02/22	14	41.71	0.2	42.00	41.80	13.9	17,008	0.08%
2021/02/19	0	0.00	22	41.30	41.60	-22	16,970	-0.13%
2021/02/18	4	41.48	0	0.00	41.35	4	16,894	0.02%
2021/02/17	8	41.07	0	0.00	41.25	8	16,801	0.05%
2021/02/05	2	40.85	0	0.00	40.85	2	16,576	0.01%
2021/02/04	4	40.45	0	0.00	40.40	4	16,647	0.02%
2021/02/03	9	40.61	0	0.00	40.55	9	17,019	0.05%
2021/02/02	12	40.99	1.1	41.04	40.75	10.9	16,937	0.06%
2021/02/01	12	40.58	1	40.70	40.80	11	16,812	0.07%
2021/01/29	5	40.22	0	0.00	40.15	5	16,789	0.03%
2021/01/28	30	40.36	2	40.25	40.25	28	16,597	0.17%
2021/01/27	4	40.39	0	0.00	40.35	4	16,362	0.02%
2021/01/26	27	40.42	0	0.00	40.35	27	16,223	0.17%
2021/01/25	2	40.78	0	0.00	40.90	2	15,710	0.01%
2021/01/22	27	40.56	0	0.00	40.60	27	15,509	0.17%
2021/01/21	13	40.95	1	40.90	40.80	12	15,191	0.08%
2021/01/20	9	41.02	19	41.01	40.95	-10	15,029	-0.07%
2021/01/19	9.1	41.77	1.2	41.64	41.75	7.9	14,598	0.05%
2021/01/18	6.8	41.48	13	41.63	41.60	-6.2	14,547	-0.04%
2021/01/15	9	42.14	0	0.00	41.95	9	14,248	0.06%
2021/01/14	8	42.60	5.3	42.61	42.55	2.8	13,868	0.02%
2021/01/13	21	42.71	0	0.00	42.70	21	13,709	0.15%
2021/01/12	11	42.76	2	42.78	42.70	9	13,599	0.07%
2021/01/11	2	42.88	1	42.75	43.10	1	13,516	0.01%
2021/01/08	1.4	42.87	8.1	42.85	42.95	-6.6	13,435	-0.05%
2021/01/07	3	42.87	0	42.90	42.85	3	13,366	0.02%
2021/01/06	0	0.00	5	43.09	42.95	-5	13,172	-0.04%
2021/01/05	4	43.14	0	0.00	43.10	4	13,036	0.03%
2021/01/04	0.7	43.30	0	0.00	43.20	0.7	12,974	0.01%
2020/12/31	12	43.38	3.1	43.42	43.20	8.9	12,933	0.07%
2020/12/30	1	43.10	0	0.00	43.25	1	12,962	0.01%
2020/12/29	1	42.95	0	0.00	43.00	1	12,916	0.01%
2020/12/28	10	42.93	1	42.95	43.00	9	12,907	0.07%
2020/12/25	0	0.00	27	42.80	42.80	-27	12,961	-0.21%
2020/12/23	1	42.75	1	42.75	42.80	0	13,075	0.00%
2020/12/22	92	43.17	0	0.00	42.95	92	13,149	0.70%
2020/12/18	3	42.87	1	42.80	42.95	2	13,750	0.01%
2020/12/17	2	42.80	0	0.00	42.65	2	13,865	0.01%
2020/12/15	3	42.58	3.1	42.65	42.50	-0.1	13,764	0.00%
2020/12/14	5.1	42.84	0	0.00	42.80	5.1	13,726	0.04%
2020/12/11	3	43.13	0	0.00	42.90	3	13,816	0.02%
2020/12/10	41	43.33	0	0.00	43.25	41	13,749	0.30%
2020/12/09	20	43.45	0	0.00	43.35	20	13,778	0.15%
2020/12/08	1	43.60	4	43.45	43.60	-3	13,772	-0.02%
2020/12/07	6	43.50	1	43.40	43.55	5	13,759	0.04%
2020/12/04	21	43.55	28	43.56	43.65	-7	13,838	-0.05%
2020/12/03	5	43.79	3	43.75	43.50	2	13,761	0.01%
2020/12/02	0	0.00	1	43.20	43.20	-1	13,481	-0.01%
2020/12/01	0.1	43.00	2	42.90	43.15	-1.9	13,676	-0.01%
2020/11/30	23	43.40	11	43.35	42.90	12	13,906	0.09%
2020/11/27	0	0.00	3	43.33	43.30	-3	13,694	-0.02%
2020/11/26	23	42.90	5	42.95	42.95	18	13,620	0.13%
2020/11/25	1.7	42.83	1	42.90	42.60	0.7	13,772	0.00%
2020/11/24	10.1	42.85	10	43.00	42.75	0.1	13,849	0.00%
2020/11/23	15	43.00	15	43.00	43.00	0	13,800	0.00%
2020/11/20	0.1	42.90	10	42.55	42.70	-9.9	13,790	-0.07%
2020/11/19	3	42.85	0	0.00	42.90	3	13,775	0.02%
2020/11/18	13	42.87	9	42.84	42.70	4	13,816	0.03%
2020/11/17	0.1	42.45	1.1	42.73	42.75	-1	13,854	-0.01%
2020/11/16	22	42.42	0	0.00	42.35	22	14,202	0.15%
2020/11/13	1.1	42.25	0	0.00	42.25	1.1	14,467	0.01%
2020/11/12	10.1	42.45	3	42.40	42.40	7.1	14,811	0.05%
2020/11/11	0	0.00	18	42.69	42.65	-18	14,831	-0.12%
2020/11/10	1	41.50	1	41.50	41.55	0	14,766	0.00%
2020/11/06	3	40.90	0	0.00	40.85	3	16,178	0.02%
2020/11/05	1.3	40.97	0	0.00	41.05	1.3	16,546	0.01%
2020/11/03	11	40.68	1	40.80	40.95	10	17,212	0.06%
2020/11/02	4.2	40.53	1	40.55	40.60	3.2	17,662	0.02%
2020/10/30	1	40.55	0	0.00	40.55	1	18,262	0.01%
2020/10/29	0	0.00	1	40.40	40.35	-1	18,465	-0.01%
2020/10/28	1.1	40.56	0	0.00	40.55	1.1	18,534	0.01%
2020/10/27	5	40.44	4	40.40	40.50	1	18,592	0.01%
2020/10/26	5	40.64	0	0.00	40.50	5	18,606	0.03%
2020/10/23	3	40.70	0	0.00	40.65	3	18,750	0.02%
2020/10/21	2	40.43	0	0.00	40.30	2	19,040	0.01%
2020/10/20	1	40.35	0	0.00	40.35	1	19,061	0.01%
2020/10/16	2	40.35	0	0.00	40.30	2	19,278	0.01%
2020/10/14	1	40.60	0	0.00	40.50	1	19,700	0.01%
2020/10/13	4	40.55	0	0.00	40.50	4	19,784	0.02%
2020/10/08	0.2	41.30	0	0.00	41.15	0.2	20,431	0.00%
2020/10/07	0.9	41.40	4	41.20	41.15	-3.1	20,445	-0.02%
2020/09/30	1	41.45	0	0.00	41.40	1	20,812	0.00%
2020/09/29	0	0.00	2	41.33	41.20	-2	20,975	-0.01%
2020/09/28	3.4	40.82	0	41.10	40.95	3.4	21,043	0.02%
2020/09/25	1	40.70	0	0.00	40.55	1	21,224	0.00%
2020/09/24	3.5	40.23	3	40.10	40.05	0.5	21,293	0.00%
2020/09/23	7	41.01	0	0.00	41.00	7	21,057	0.03%
2020/09/22	1	42.00	2	41.83	41.80	-1	20,759	0.00%
2020/09/21	0.8	42.50	0	0.00	42.25	0.8	20,638	0.00%
2020/09/18	1	42.50	1	42.55	42.50	0	20,706	0.00%
2020/09/17	12	42.59	0	0.00	42.55	12	20,727	0.06%
2020/09/16	22	42.73	0.1	42.90	42.85	22	20,772	0.11%
2020/09/15	10	42.65	0	0.00	42.70	10	20,736	0.05%
2020/09/14	14	42.40	0.3	43.00	42.95	13.7	20,963	0.07%
2020/09/11	0	0.00	1	42.25	42.30	-1	20,893	0.00%
2020/09/10	7	42.25	0	0.00	42.45	7	20,933	0.03%
2020/09/09	1	42.15	0	0.00	42.55	1	20,892	0.00%
2020/09/08	4	42.85	1	42.70	42.70	3	20,918	0.01%
2020/09/04	1	42.15	0	0.00	42.20	1	21,101	0.00%
2020/09/03	14	42.66	6	42.58	42.70	8	21,075	0.04%
2020/09/02	1	42.95	0	0.00	42.65	1	20,913	0.00%
2020/09/01	6	42.65	0	0.00	42.75	6	20,813	0.03%
2020/08/31	1	43.15	0	0.00	42.90	1	20,717	0.00%
2020/08/28	12	43.50	0	0.00	43.50	12	20,610	0.06%
2020/08/26	1	44.10	1	44.00	44.10	0	20,707	0.00%
2020/08/25	2	44.15	0	0.00	44.10	2	20,673	0.01%
2020/08/24	1	43.90	1	44.30	44.05	0	21,049	0.00%
2020/08/21	1	44.00	6	44.21	44.25	-5	21,056	-0.02%
2020/08/20	4	43.71	14	43.91	43.50	-10	20,862	-0.05%
2020/08/19	12	44.55	16	44.59	44.35	-4	20,547	-0.02%
2020/08/18	1	44.15	3	43.75	44.00	-2	20,240	-0.01%
2020/08/17	2	43.43	1.2	43.71	43.35	0.8	19,928	0.00%
2020/08/14	10	42.05	12	42.66	42.85	-2	19,825	-0.01%
2020/08/13	34	41.08	0	0.00	41.20	34	19,407	0.18%
2020/08/12	40	41.16	11	41.11	41.00	29	19,247	0.15%
2020/08/11	2	46.60	4	46.68	46.50	-2	18,034	-0.01%
2020/08/10	1	46.55	0	0.00	46.60	1	17,645	0.01%
2020/08/07	4	47.23	6.2	47.19	47.10	-2.2	17,455	-0.01%
2020/08/06	2	47.05	8	47.01	47.15	-6	17,219	-0.03%
2020/08/05	5	46.30	9	46.33	46.45	-4	16,833	-0.02%
2020/08/04	0	0.00	1	45.30	45.40	-1	16,369	-0.01%
2020/07/30	0	0.00	1	45.20	45.35	-1	16,127	-0.01%
2020/07/29	0	0.00	6	45.07	45.05	-6	16,204	-0.04%
2020/07/27	2	44.78	1	44.75	44.60	1	16,216	0.01%
2020/07/24	0	0.00	2	45.20	45.00	-2	16,217	-0.01%
2020/07/23	6	45.60	0	0.00	45.60	6	16,183	0.04%
2020/07/22	7	45.50	3.9	45.49	45.50	3.1	16,181	0.02%
2020/07/21	300	45.57	6	45.64	45.55	294	16,060	1.83%	大買/鉅額交易
2020/07/17	1	44.75	2.1	44.94	44.80	-1.1	15,774	-0.01%
2020/07/16	9	44.56	302	44.40	44.50	-293	15,824	-1.85%	大賣/鉅額交易
2020/07/15	0	0.00	2.2	45.53	45.60	-2.2	15,384	-0.01%
2020/07/14	0	0.00	2	45.35	45.30	-2	15,181	-0.01%
2020/07/13	5	45.00	0.1	45.00	45.20	4.9	15,199	0.03%
2020/07/10	2	45.20	0	0.00	44.95	2	15,301	0.01%
2020/07/09	21	45.30	10	45.36	45.30	11	15,268	0.07%
2020/07/08	1	44.55	0	0.00	45.15	1	15,002	0.01%
2020/07/07	0	0.00	4.4	44.46	44.50	-4.4	14,733	-0.03%
2020/07/06	0	0.00	11	44.13	44.40	-11	14,649	-0.08%
2020/07/03	0	0.00	26	43.95	43.95	-26	14,624	-0.18%
2020/07/02	12	43.57	1.2	43.64	43.60	10.8	14,576	0.07%
2020/07/01	5	42.84	3	43.12	43.10	2	14,481	0.01%
2020/06/30	5	42.82	0	0.00	42.75	5	14,409	0.03%
2020/06/29	3	42.70	0	0.00	42.65	3	14,485	0.02%
2020/06/24	5	42.75	0	0.00	42.85	5	14,456	0.03%
2020/06/16	5	42.80	0	0.00	42.85	5	15,214	0.03%
2020/06/12	2	42.90	0	0.00	42.90	2	15,929	0.01%
2020/06/11	5	43.30	0	0.00	43.30	5	16,268	0.03%
2020/06/10	0	0.00	4	44.10	44.00	-4	16,336	-0.02%
2020/06/08	1	43.55	0	0.00	43.95	1	16,884	0.01%
2020/06/03	0	0.00	5	43.58	43.65	-5	17,164	-0.03%
2020/06/02	0	0.00	2	43.28	43.30	-2	17,071	-0.01%
2020/06/01	0	0.00	3	43.05	43.10	-3	17,036	-0.02%
2020/05/28	1	42.75	0	0.00	42.35	1	16,591	0.01%
2020/05/27	1	42.75	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	1	43.10	43.00	-1	16,717	-0.01%
2020/05/25	2	42.33	0	0.00	42.65	2	16,826	0.01%
2020/05/22	1	42.85	1	42.65	42.65	0	16,923	0.00%
2020/05/21	0	0.00	3	43.15	43.00	-3	16,923	-0.02%
2020/05/20	1	42.90	1	43.10	42.90	0	16,891	0.00%
2020/05/19	1	43.00	1	43.10	43.00	0	16,886	0.00%
2020/05/18	25.1	42.45	0	0.00	42.35	25.1	16,725	0.15%
2020/05/15	2.2	42.32	3	42.35	42.30	-0.8	16,700	0.00%
2020/05/14	2	42.50	0	0.00	42.60	2	16,720	0.01%
2020/05/08	0	0.00	1	42.95	43.00	-1	16,728	-0.01%
2020/05/07	0	0.00	3	43.00	42.70	-3	16,749	-0.02%
2020/05/04	8	42.25	0	0.00	42.20	8	16,886	0.05%
2020/04/30	2	43.15	5	43.10	43.20	-3	16,928	-0.02%
2020/04/29	0	0.00	3.5	42.49	42.55	-3.5	16,995	-0.02%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	3	42.03	5	42.06	42.00	-2	18,115	-0.01%
2020/04/24	0	0.00	1	42.10	42.00	-1	18,025	-0.01%
2020/04/23	0	0.00	32	41.70	42.15	-32	18,025	-0.18%
2020/04/21	0.6	41.80	0	0.00	41.80	0.6	18,175	0.00%
2020/04/17	0	0.00	2	42.20	42.00	-2	18,450	-0.01%
2020/04/16	1	41.40	2	41.88	41.85	-1	18,435	-0.01%
2020/04/15	1	41.80	1	41.90	41.80	0	18,514	0.00%
2020/04/14	1	41.20	7	41.62	41.65	-6	18,414	-0.03%
2020/04/09	2	40.98	0.2	40.65	40.55	1.8	18,714	0.01%
2020/04/08	2	40.78	16	40.96	41.00	-14	18,786	-0.07%
2020/04/07	2	39.95	1	39.60	39.95	1	18,599	0.01%
2020/04/06	12	39.10	3	39.35	39.05	9	18,657	0.05%
2020/04/01	1	39.05	4	39.49	39.00	-3	18,611	-0.02%
2020/03/31	2	39.23	3	39.50	39.50	-1	18,495	-0.01%
2020/03/30	1	38.05	2	38.75	39.15	-1	18,316	-0.01%
2020/03/27	1.1	38.91	16.1	39.09	38.95	-15	18,246	-0.08%
2020/03/26	2	38.98	5	39.11	38.60	-3	18,248	-0.02%
2020/03/25	14	39.33	14.3	39.31	38.80	-0.3	18,249	0.00%
2020/03/24	2	38.30	22	38.01	38.25	-20	18,117	-0.11%
2020/03/23	4	36.53	2	36.70	36.10	2	17,961	0.01%
2020/03/20	25	35.72	2	36.60	36.95	23	17,655	0.13%
2020/03/19	7	33.94	3	34.17	33.60	4	17,337	0.02%
2020/03/18	12	36.51	1	36.90	36.00	11	17,069	0.06%
2020/03/17	13	37.94	1	37.60	37.60	12	16,688	0.07%
2020/03/16	0	0.00	2	39.85	38.85	-2	16,138	-0.01%
2020/03/13	14	38.72	14	40.08	40.25	0	15,911	0.00%
2020/03/12	4	40.95	24	41.00	40.75	-20	15,439	-0.13%
2020/03/11	2	41.90	3	42.08	41.80	-1	15,048	-0.01%
2020/03/10	0	0.00	21	41.55	41.60	-21	14,955	-0.14%
2020/03/09	8	41.90	0	0.00	41.85	8	14,818	0.05%
2020/03/06	6	42.68	0	0.00	42.85	6	14,613	0.04%
2020/03/05	0	0.00	5	43.08	43.30	-5	14,608	-0.03%
2020/03/04	1	42.70	0	0.00	42.85	1	14,772	0.01%
2020/03/03	0	0.00	11	42.57	42.65	-11	14,783	-0.07%
2020/03/02	3	42.40	1	42.50	42.25	2	14,678	0.01%
2020/02/27	2	42.25	1	42.30	42.25	1	14,824	0.01%
2020/02/19	0	0.00	2.3	43.30	43.40	-2.3	15,251	-0.01%
2020/02/14	10	43.35	0	0.00	43.20	10	15,690	0.06%
2020/02/13	10	43.16	0	0.00	43.15	10	15,652	0.06%
2020/02/12	0	0.00	3	42.85	42.80	-3	15,560	-0.02%
2020/02/11	0.1	42.60	1	42.80	42.60	-0.9	15,533	-0.01%
2020/02/10	1	42.50	1	42.50	42.40	0	15,477	0.00%
2020/02/07	3	42.30	1	42.50	42.50	2	15,428	0.01%
2020/02/06	10	43.00	7	42.89	43.00	3	15,478	0.02%
2020/02/04	10	41.80	0.5	42.40	42.40	9.5	15,460	0.06%
2020/02/03	6	41.43	0	0.00	41.55	6	15,348	0.04%
2020/01/31	0	0.00	47	42.37	42.05	-47	15,299	-0.31%
2020/01/30	15	42.11	5.6	41.78	41.85	9.4	15,164	0.06%
2020/01/17	15	44.80	1	44.90	44.90	14	14,487	0.10%
2020/01/16	42	44.75	63	44.51	44.75	-21	14,575	-0.14%
2020/01/15	0	0.00	1.8	44.49	44.55	-1.8	14,636	-0.01%
2020/01/14	0	0.00	2	44.45	44.55	-2	14,537	-0.01%
2020/01/13	0	0.00	38.9	44.11	44.25	-38.9	14,595	-0.27%
2020/01/10	1.2	43.41	10	43.50	43.50	-8.8	15,006	-0.06%
2020/01/09	0	0.00	11	43.40	43.45	-11	15,008	-0.07%
2020/01/07	0	0.00	1	43.35	43.60	-1	14,877	-0.01%
2020/01/06	70	43.45	45	43.46	43.45	25	14,973	0.17%
2020/01/03	0.6	43.85	1	43.80	43.95	-0.4	14,911	0.00%
2020/01/02	0	0.00	7	44.10	44.10	-7	14,838	-0.05%
2019/12/31	40	43.68	21	43.65	43.70	19	14,647	0.13%
2019/12/30	40	43.71	68	43.75	43.65	-28	14,673	-0.19%
2019/12/26	1	43.00	2	43.05	43.05	-1	14,635	-0.01%
2019/12/25	1	43.00	2	43.10	43.10	-1	14,801	-0.01%
2019/12/23	0	0.00	11	43.14	43.25	-11	14,952	-0.07%
2019/12/19	2	42.90	30	42.90	43.00	-28	14,997	-0.19%
2019/12/18	1	42.90	7	43.00	43.00	-6	15,064	-0.04%
2019/12/17	0	0.00	3	42.90	42.95	-3	15,039	-0.02%
2019/12/16	1	42.80	1	42.80	42.80	0	14,936	0.00%
2019/12/13	3	42.58	7	42.55	42.55	-4	14,945	-0.03%
2019/12/12	4	42.35	25	42.30	42.30	-21	14,920	-0.14%
2019/12/11	0.1	42.05	20	42.20	42.15	-19.9	14,985	-0.13%
2019/12/10	0	0.00	3	42.07	42.10	-3	15,068	-0.02%
2019/12/09	0	0.00	2	42.00	42.05	-2	15,165	-0.01%
2019/12/06	0	0.00	1	41.75	41.75	-1	15,175	-0.01%
2019/12/05	0	0.00	26	41.71	41.65	-26	15,354	-0.17%
2019/12/04	2	41.40	0	0.00	41.75	2	15,645	0.01%
2019/12/03	0	0.00	1	41.70	41.85	-1	15,733	-0.01%
2019/12/02	2	41.23	1	41.30	41.35	1	15,733	0.01%
2019/11/29	69	41.55	0	0.00	41.40	69	15,719	0.44%
2019/11/28	5	41.90	0	0.00	42.00	5	15,662	0.03%
2019/11/27	1	41.80	60	41.83	41.95	-59	15,837	-0.37%
2019/11/26	4	41.80	21	42.20	41.80	-17	15,863	-0.11%
2019/11/25	15	42.05	0	0.00	41.95	15	15,528	0.10%
2019/11/22	51	42.10	1	42.30	42.10	50	15,556	0.32%
2019/11/20	0	0.00	12	42.35	42.65	-12	15,535	-0.08%
2019/11/19	0	0.00	120.1	41.55	42.10	-120.1	15,188	-0.79%	大賣/鉅額交易
2019/11/18	6	41.98	6	42.02	42.10	0	15,006	0.00%
2019/11/15	2	41.38	3	41.58	41.70	-1	14,790	-0.01%
2019/11/14	30	40.90	2	41.05	41.15	28	14,612	0.19%
2019/11/13	0	0.00	18	41.16	41.00	-18	14,577	-0.12%
2019/11/11	13	40.48	0	0.00	40.35	13	14,806	0.09%
2019/11/08	0	0.00	4	40.93	40.90	-4	15,386	-0.03%
2019/11/07	0	0.00	2	40.75	40.95	-2	15,890	-0.01%
2019/11/06	2.1	40.80	0	0.00	40.80	2.1	16,088	0.01%
2019/11/05	3	40.68	0	0.00	40.90	3	16,203	0.02%
2019/11/04	3	40.85	2.8	40.77	40.95	0.2	16,285	0.00%
2019/11/01	23	40.50	1	40.45	40.55	22	16,295	0.14%
2019/10/31	4	40.45	0	0.00	40.45	4	16,600	0.02%
2019/10/28	1	40.80	6	40.85	40.75	-5	16,612	-0.03%
2019/10/25	1	40.60	0	0.00	40.85	1	16,652	0.01%
2019/10/24	0	0.00	0.4	41.00	41.00	-0.4	16,478	0.00%
2019/10/23	1	41.10	1	40.85	40.95	0	16,533	0.00%
2019/10/22	6	41.35	5	41.16	41.40	1	16,532	0.01%
2019/10/21	1	41.50	33	41.27	41.50	-32	16,453	-0.19%
2019/10/18	29	40.32	24	40.74	40.95	5	16,356	0.03%
2019/10/16	0	0.00	10.7	39.91	40.00	-10.7	15,811	-0.07%
2019/10/09	60.2	39.70	0	0.00	39.50	60.2	16,418	0.37%
2019/10/08	10.2	39.70	2	39.73	39.75	8.2	16,714	0.05%
2019/10/07	9.3	39.26	0	0.00	39.30	9.3	17,140	0.05%
2019/10/04	2	38.85	0	0.00	38.90	2	17,320	0.01%
2019/10/03	26	38.94	1	38.80	39.00	25	17,304	0.14%
2019/10/02	2.2	39.32	1	39.65	39.25	1.2	17,315	0.01%
2019/10/01	2	39.55	1	39.65	39.65	1	17,356	0.01%
2019/09/27	26	39.77	0	0.00	39.65	26	17,381	0.15%
2019/09/25	1.2	39.67	0	0.00	39.60	1.2	17,535	0.01%
2019/09/24	0	0.00	1.1	39.67	39.80	-1.1	17,583	-0.01%
2019/09/23	4	39.75	0.3	40.00	39.75	3.7	17,507	0.02%
2019/09/20	20	39.75	1	40.20	40.20	19	17,563	0.11%
2019/09/19	6	39.93	0	0.00	39.80	6	17,483	0.03%
2019/09/17	42	39.64	6	39.54	39.50	36	17,619	0.20%
2019/09/16	3.9	40.15	2	40.20	40.10	1.9	17,629	0.01%
2019/09/11	2	39.80	0	0.00	40.00	2	17,752	0.01%
2019/09/10	8.1	40.12	1	40.15	39.95	7.1	17,949	0.04%
2019/09/09	12	39.90	13	39.95	40.00	-1	18,140	-0.01%
2019/09/06	3	39.92	31	39.98	39.85	-28	18,038	-0.16%
2019/09/05	0	0.00	3	38.93	39.00	-3	17,798	-0.02%
2019/09/04	0	0.00	4	38.46	38.45	-4	17,818	-0.02%
2019/08/30	0	0.00	7	38.20	38.45	-7	18,113	-0.04%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	7	37.49	2	37.60	37.70	5	18,481	0.03%
2019/08/23	4	37.96	2	37.90	38.20	2	18,473	0.01%
2019/08/22	2	37.85	0	0.00	37.85	2	18,541	0.01%
2019/08/21	4	38.04	0	0.00	37.95	4	18,734	0.02%
2019/08/20	0	0.00	1	38.20	38.15	-1	18,731	-0.01%
2019/08/19	1	38.05	0	0.00	38.10	1	18,777	0.01%
2019/08/16	20	38.05	0	0.00	37.95	20	18,796	0.11%
2019/08/15	3	37.92	0	0.00	38.00	3	18,773	0.02%
2019/08/14	0	0.00	3	37.78	38.30	-3	18,819	-0.02%
2019/08/13	14.1	37.33	2	37.75	37.25	12.1	18,656	0.06%
2019/08/12	19	43.99	17	44.02	43.95	2	18,080	0.01%
2019/08/08	2	44.05	2	44.10	43.90	0	17,741	0.00%
2019/08/07	1	43.35	2	43.45	43.35	-1	17,601	-0.01%
2019/08/06	4	43.08	0	0.00	43.30	4	17,750	0.02%
2019/08/05	5	43.47	0	0.00	43.55	5	17,728	0.03%
2019/08/02	13	43.67	0	0.00	43.55	13	17,716	0.07%
2019/08/01	5	44.13	0	0.00	44.05	5	17,596	0.03%
2019/07/31	0	0.00	5	44.65	44.70	-5	17,513	-0.03%
2019/07/30	1	44.85	1	44.80	44.80	0	17,651	0.00%
2019/07/29	1	45.00	1	45.05	44.85	0	17,948	0.00%
2019/07/26	5	44.41	0.1	44.80	44.65	4.9	18,163	0.03%
2019/07/25	4	44.48	0	0.00	44.30	4	18,228	0.02%
2019/07/24	2	45.05	0	0.00	44.80	2	18,091	0.01%
2019/07/23	2	45.00	1	45.05	45.05	1	18,053	0.01%
2019/07/22	11	44.90	0.1	45.00	44.90	10.9	18,025	0.06%
2019/07/17	1	44.50	1	44.70	44.70	0	18,132	0.00%
2019/07/15	2	44.10	20	44.25	44.05	-18	18,126	-0.10%
2019/07/12	29	44.69	0	0.00	44.35	29	18,091	0.16%
2019/07/11	4.1	44.99	25	45.21	44.80	-20.9	18,028	-0.12%
2019/07/10	11	45.90	0	0.00	45.85	11	17,637	0.06%
2019/07/08	0	0.00	11	46.29	46.20	-11	17,825	-0.06%
2019/07/04	15	45.93	0	0.00	45.90	15	18,032	0.08%
2019/07/03	0	0.00	10	46.25	46.25	-10	18,223	-0.05%
2019/07/02	3	46.33	0	0.00	46.35	3	18,452	0.02%
2019/07/01	0	0.00	1	46.35	46.15	-1	18,483	-0.01%
2019/06/28	4	45.98	0	0.00	46.05	4	18,562	0.02%
2019/06/27	0	0.00	13	45.89	45.95	-13	18,801	-0.07%
2019/06/26	1	45.50	0	0.00	45.55	1	18,891	0.01%
2019/06/25	2	45.40	0	0.00	45.60	2	19,323	0.01%
2019/06/24	21	45.45	2	45.45	45.60	19	19,560	0.10%
2019/06/21	1	45.20	0	0.00	45.15	1	19,765	0.01%
2019/06/20	0	0.00	1	45.35	45.40	-1	20,696	0.00%
2019/06/19	0	0.00	1.1	45.59	45.30	-1.1	20,682	-0.01%
2019/06/18	8	44.95	3	45.03	45.20	5	20,639	0.02%
2019/06/17	16	44.69	0	0.00	44.70	16	20,457	0.08%
2019/06/14	2	43.90	0	0.00	43.95	2	20,318	0.01%
2019/06/13	25	43.83	1	43.70	43.85	24	20,846	0.12%
2019/06/12	15	43.70	0	0.00	43.75	15	20,917	0.07%
2019/06/11	3	43.77	1	43.85	44.00	2	20,838	0.01%
2019/06/10	1	43.80	3	43.85	43.85	-2	20,740	-0.01%
2019/06/05	1	43.00	2	42.98	43.00	-1	20,525	0.00%
2019/06/04	0	0.00	1	43.75	43.10	-1	20,408	0.00%
2019/06/03	1	43.35	1	43.25	43.40	0	20,223	0.00%
2019/05/31	0	0.00	1	42.70	42.90	-1	20,045	0.00%
2019/05/30	8	42.57	0	0.00	42.80	8	19,910	0.04%
2019/05/29	0	0.00	1	42.35	42.50	-1	19,853	-0.01%
2019/05/27	1	42.40	0	0.00	42.40	1	19,814	0.01%
2019/05/24	0	0.00	22	42.50	42.35	-22	19,902	-0.11%
2019/05/23	1	42.55	14	42.40	42.35	-13	19,954	-0.07%
2019/05/22	30	42.90	0	0.00	42.70	30	20,360	0.15%
2019/05/20	1	42.30	0	0.00	42.35	1	20,442	0.00%
2019/05/17	1	42.25	0	0.00	42.25	1	20,401	0.00%
2019/05/16	30	41.77	0	0.00	42.00	30	20,412	0.15%
2019/05/15	1	41.65	0	0.00	41.75	1	20,302	0.00%
2019/05/14	1	41.60	1	41.30	41.55	0	20,272	0.00%
2019/05/13	17	42.10	0	0.00	42.00	17	19,984	0.09%
2019/05/10	1	42.50	103	42.45	42.50	-102	19,903	-0.51%	大賣/鉅額交易
2019/05/09	4	42.73	0	0.00	42.50	4	19,795	0.02%
2019/05/08	0	0.00	1	43.10	43.00	-1	19,622	-0.01%
2019/05/07	3	42.45	8	42.90	42.90	-5	19,430	-0.03%
2019/05/06	10	42.36	6	42.36	42.30	4	19,257	0.02%
2019/05/03	0	0.00	4	42.69	42.85	-4	18,942	-0.02%
2019/04/30	1	42.10	5	42.00	42.00	-4	18,472	-0.02%
2019/04/29	7	42.01	0.1	42.15	42.10	6.9	18,476	0.04%
2019/04/26	20	41.75	0	0.00	41.75	20	18,369	0.11%
2019/04/25	101	41.42	0	0.00	41.80	101	18,375	0.55%	大買/鉅額交易
2019/04/24	1	41.50	5	41.60	41.55	-4	18,358	-0.02%
2019/04/23	1	40.85	22	41.11	41.60	-21	18,316	-0.11%
2019/04/22	3	41.20	0	0.00	41.00	3	18,243	0.02%
2019/04/19	1	41.55	0	0.00	41.70	1	17,929	0.01%
2019/04/18	4	41.61	177	41.64	41.60	-173	17,806	-0.97%	大賣/鉅額交易
2019/04/17	1	42.00	0	0.00	41.95	1	17,616	0.01%
2019/04/16	1	42.20	0	0.00	42.30	1	17,377	0.01%
2019/04/15	3	42.30	0	0.00	42.50	3	17,356	0.02%
2019/04/12	16	42.26	1	42.30	42.00	15	17,209	0.09%
2019/04/11	1	42.00	0	0.00	42.05	1	17,030	0.01%
2019/04/10	4	41.84	0	0.00	42.00	4	16,791	0.02%
2019/04/09	5	42.50	32	42.17	42.15	-27	16,545	-0.16%
2019/04/08	3	42.02	2	42.15	42.30	1	16,200	0.01%
2019/04/03	2	41.58	0	0.00	41.70	2	15,817	0.01%
2019/04/02	31	41.45	0	0.00	41.40	31	15,641	0.20%
2019/03/28	3	41.20	0	0.00	41.00	3	14,770	0.02%
2019/03/27	0	0.00	13	40.75	40.55	-13	14,397	-0.09%
2019/03/26	31	40.26	8	40.26	40.45	23	14,149	0.16%
2019/03/25	5	40.38	32	40.06	40.50	-27	13,906	-0.19%
2019/03/19	5	38.00	5	38.25	38.10	0	12,820	0.00%
2019/03/18	14	37.73	8	37.88	37.80	6	12,718	0.05%
2019/03/15	0	0.00	1	38.70	38.65	-1	12,123	-0.01%
2019/03/14	0	0.00	10	38.55	38.60	-10	12,005	-0.08%
2019/03/12	0	0.00	3	38.60	38.40	-3	12,190	-0.02%
2019/03/11	10	38.00	0	0.00	37.85	10	12,358	0.08%
2019/03/07	31	38.05	1	38.30	38.00	30	12,816	0.23%
2019/03/05	0	0.00	5	38.10	38.00	-5	13,299	-0.04%
2019/03/04	7	38.25	25	38.17	38.20	-18	14,411	-0.12%
2019/02/27	0	0.00	1	38.20	38.40	-1	14,337	-0.01%
2019/02/26	0	0.00	9	38.29	38.20	-9	14,246	-0.06%
2019/02/25	0	0.00	1	38.40	38.45	-1	14,362	-0.01%
2019/02/21	3	38.48	3	38.83	39.30	0	14,492	0.00%
2019/02/15	1	37.40	8	37.55	37.45	-7	13,766	-0.05%
2019/02/14	0	0.00	14	37.95	37.50	-14	13,833	-0.10%
2019/02/13	0	0.00	2	37.90	37.65	-2	13,710	-0.01%
2019/02/12	0	0.00	2	37.80	37.70	-2	13,617	-0.01%
2019/02/11	2	37.55	0	0.00	37.65	2	13,612	0.01%
2019/01/30	2	37.05	0	0.00	37.35	2	13,468	0.01%
2019/01/29	0	0.00	1	37.05	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	4	36.90	37.00	-4	13,669	-0.03%
2019/01/25	1	36.55	4	36.60	36.60	-3	13,691	-0.02%
2019/01/22	0	0.00	5	36.25	36.25	-5	14,159	-0.04%
2019/01/17	7	35.49	0	0.00	35.45	7	14,775	0.05%
2019/01/15	0	0.00	5	35.82	35.70	-5	15,547	-0.03%
2019/01/14	12	35.51	0	0.00	35.60	12	15,440	0.08%
2019/01/11	3	36.42	0	0.00	36.40	3	15,449	0.02%
2019/01/09	0	0.00	6	36.30	36.35	-6	15,371	-0.04%
2019/01/08	2	35.85	0	0.00	35.55	2	15,314	0.01%
2019/01/07	0	0.00	6.2	36.09	36.00	-6.2	15,385	-0.04%
2019/01/04	1	35.10	0	0.00	35.45	1	15,411	0.01%
2019/01/03	2	35.55	0	0.00	35.15	2	15,897	0.01%
2019/01/02	0	0.00	3	35.75	35.50	-3	15,978	-0.02%
2018/12/27	1	35.70	1	35.40	35.40	0	16,117	0.00%
2018/12/26	7	35.68	0	0.00	35.40	7	16,203	0.04%
2018/12/25	0	0.00	5	35.65	35.85	-5	16,296	-0.03%
2018/12/24	0	0.00	2	35.75	35.80	-2	16,416	-0.01%
2018/12/21	2	35.45	0	0.00	35.40	2	16,971	0.01%
2018/12/20	4	35.50	25	35.83	35.40	-21	16,974	-0.12%
2018/12/19	0	0.00	27	35.95	36.00	-27	16,914	-0.16%
2018/12/17	1	35.70	6	36.14	36.00	-5	17,319	-0.03%
2018/12/13	2	34.93	33	34.96	35.50	-31	17,362	-0.18%
2018/12/12	3	34.90	0	0.00	34.95	3	17,290	0.02%
2018/12/11	10	35.05	0	0.00	34.80	10	17,234	0.06%
2018/12/10	10	34.90	0	0.00	34.75	10	17,308	0.06%
2018/12/07	0	0.00	4	35.08	35.05	-4	17,487	-0.02%
2018/12/06	2	34.75	1	35.10	34.65	1	17,576	0.01%
2018/12/05	2	34.85	3	34.98	34.85	-1	17,823	-0.01%
2018/12/04	18	35.28	0	0.00	35.05	18	18,345	0.10%
2018/12/03	11	35.17	4	35.48	35.85	7	18,146	0.04%
2018/11/29	12	34.25	5	34.13	34.05	7	17,779	0.04%
2018/11/28	0	0.00	14	33.76	34.05	-14	17,765	-0.08%
2018/11/27	58	33.30	7	33.49	33.50	51	17,583	0.29%
2018/11/26	5	35.15	4	35.15	35.35	1	16,748	0.01%
2018/11/23	12	34.56	0	0.00	34.70	12	17,213	0.07%
2018/11/22	26	35.08	3	34.75	34.85	23	17,290	0.13%
2018/11/21	15	35.66	1	35.70	35.70	14	17,165	0.08%
2018/11/20	2	36.45	5	36.76	36.65	-3	17,025	-0.02%
2018/11/19	2	36.60	0	0.00	36.50	2	17,037	0.01%
2018/11/16	3	36.20	0	0.00	36.45	3	17,140	0.02%
2018/11/15	10	36.05	6	36.21	36.15	4	17,325	0.02%
2018/11/14	7	36.96	1	36.35	36.35	6	17,409	0.03%
2018/11/13	0	0.00	2	36.40	36.40	-2	17,458	-0.01%
2018/11/12	0	0.00	5	35.35	35.60	-5	17,488	-0.03%
2018/11/08	10	35.35	0	0.00	35.50	10	18,029	0.06%
2018/11/07	12	35.45	0	0.00	35.50	12	18,509	0.06%
2018/11/06	30	35.11	0	0.00	35.10	30	19,646	0.15%
2018/11/05	20	35.33	0	0.00	35.35	20	19,895	0.10%
2018/11/01	2	35.20	1	35.75	35.65	1	20,426	0.00%
2018/10/31	20	34.70	0	0.00	34.70	20	20,564	0.10%
2018/10/29	102	33.78	0	0.00	33.90	102	20,980	0.49%	大買/鉅額交易
2018/10/25	2	33.43	2	33.73	34.00	0	22,325	0.00%
2018/10/24	6	34.06	0	0.00	34.15	6	23,157	0.03%
2018/10/23	1	37.05	0	0.00	36.00	1	22,836	0.00%
2018/10/22	0	0.00	1	37.50	37.55	-1	23,078	0.00%
2018/10/19	1	37.20	0	0.00	37.25	1	24,086	0.00%
2018/10/16	1	38.15	1	38.20	38.20	0	25,323	0.00%
2018/10/15	1	38.30	1	38.70	38.50	0	25,455	0.00%
2018/10/12	1	37.20	1	37.55	39.00	0	25,600	0.00%
2018/10/11	3	37.40	1	37.50	37.60	2	25,654	0.01%
2018/10/08	5	39.95	0	0.00	39.75	5	25,339	0.02%
2018/10/04	5	39.80	0.5	40.20	39.80	4.5	25,683	0.02%
2018/09/27	1	40.20	1	40.40	40.25	0	26,273	0.00%
2018/09/26	3	39.95	0	0.00	39.90	3	26,482	0.01%
2018/09/20	16	40.22	16	40.40	40.10	0	26,888	0.00%
2018/09/19	12	40.85	13	40.51	40.15	-1	26,972	0.00%
2018/09/14	1	39.10	6	39.68	39.65	-5	27,256	-0.02%
2018/09/13	1	39.20	1	39.15	39.10	0	27,301	0.00%
2018/09/12	1	38.35	0	0.00	38.55	1	27,171	0.00%
2018/09/11	6	37.75	2	37.95	38.00	4	27,244	0.01%
2018/09/10	7	37.92	0	0.00	37.95	7	27,027	0.03%
2018/09/05	0	0.00	3	41.55	41.55	-3	26,581	-0.01%
2018/08/28	0	0.00	5	43.45	43.30	-5	25,698	-0.02%
2018/08/27	0	0.00	5	42.90	43.30	-5	25,815	-0.02%
2018/08/21	3	42.30	0	0.00	42.90	3	26,120	0.01%
2018/08/15	0	0.00	0.6	42.45	42.35	-0.6	26,225	0.00%
2018/08/14	9	43.14	4	43.41	43.30	5	25,975	0.02%
2018/08/13	1	43.50	1	43.30	42.15	0	25,677	0.00%
2018/08/10	10	41.05	7	41.00	41.50	3	24,798	0.01%
2018/08/09	7	40.51	6	40.78	40.50	1	24,741	0.00%
2018/08/06	6	40.35	0	0.00	40.35	6	25,024	0.02%
2018/08/03	1	41.10	1	40.80	40.45	0	24,795	0.00%
2018/08/01	0	0.00	1	39.70	41.05	-1	23,866	0.00%
2018/07/31	31	39.25	30	39.27	39.35	1	22,946	0.00%
2018/07/27	2	40.93	2	41.10	40.30	0	21,668	0.00%
2018/07/26	3	40.65	0	0.00	40.50	3	21,333	0.01%
2018/07/25	5	45.03	1	45.15	45.10	4	20,460	0.02%
2018/07/24	0	0.00	6	45.57	45.50	-6	20,173	-0.03%
2018/07/23	4	42.61	0	0.00	42.65	4	19,368	0.02%
2018/07/18	0	0.00	3	42.40	42.25	-3	19,412	-0.02%
2018/07/17	0	0.00	1	42.25	42.15	-1	19,164	-0.01%
2018/07/12	0	0.00	1	43.00	42.70	-1	18,723	-0.01%
2018/07/10	0	0.00	2	43.20	43.25	-2	18,222	-0.01%
2018/07/09	50	42.10	1	42.90	42.75	49	17,897	0.27%
2018/07/04	7	42.04	0	0.00	42.00	7	17,216	0.04%
2018/07/02	3	41.77	1	41.60	41.85	2	16,442	0.01%
2018/06/15	0	0.00	1	45.40	45.25	-1	13,991	-0.01%
2018/06/13	0	0.00	5	45.35	45.45	-5	13,540	-0.04%
2018/06/12	0	0.00	2	44.55	44.50	-2	13,514	-0.01%
2018/06/11	0	0.00	192	44.32	44.60	-192	13,386	-1.43%	大賣/鉅額交易
2018/06/07	5	44.70	0	0.00	44.75	5	13,245	0.04%
2018/06/05	5	45.05	0	0.00	45.20	5	13,105	0.04%
2018/05/24	0	0.00	53	44.15	44.75	-53	11,186	-0.47%
2018/05/23	7	43.97	0	0.00	44.10	7	10,986	0.06%
2018/05/22	0	0.00	5	45.60	45.60	-5	10,678	-0.05%
2018/05/18	1	45.60	0	0.00	45.55	1	10,386	0.01%
2018/05/17	0	0.00	2	45.80	45.65	-2	10,246	-0.02%
2018/05/16	1	46.00	2	46.45	45.90	-1	9,922	-0.01%
2018/05/15	0	0.00	3	43.28	43.50	-3	9,122	-0.03%
2018/05/07	0	0.00	13	40.93	40.40	-13	8,247	-0.16%
2018/05/03	13	39.72	11	39.95	39.40	2	8,040	0.02%
2018/04/30	0	0.00	3	40.40	40.85	-3	7,745	-0.04%
2018/04/26	0	0.00	4	40.58	40.50	-4	7,705	-0.05%
2018/04/25	6	40.30	0	0.00	40.20	6	7,573	0.08%
2018/04/24	20	40.63	18	40.77	40.85	2	7,530	0.03%
2018/04/19	1	39.00	3	38.83	39.00	-2	7,137	-0.03%
2018/04/18	0	0.00	1	38.20	38.20	-1	7,203	-0.01%
2018/04/17	2	37.95	0	0.00	38.00	2	7,686	0.03%
2018/04/16	4	38.03	0	0.00	38.25	4	7,756	0.05%
2018/04/10	0	0.00	5	38.15	38.20	-5	8,908	-0.06%
2018/04/09	0	0.00	14	37.20	37.35	-14	8,975	-0.16%
2018/04/03	0	0.00	2	36.80	36.95	-2	9,075	-0.02%
2018/04/02	0	0.00	3	36.75	36.65	-3	9,194	-0.03%
2018/03/31	0	0.00	2	36.65	36.55	-2	9,273	-0.02%
2018/03/29	2	36.40	0	0.00	36.55	2	9,612	0.02%
2018/03/27	0	0.00	3	36.90	37.15	-3	10,137	-0.03%
2018/03/26	3	36.73	0	0.00	36.60	3	10,164	0.03%
2018/03/23	2	36.80	0	0.00	37.00	2	10,302	0.02%
2018/03/22	1	37.60	1	37.60	37.55	0	10,341	0.00%
2018/03/21	0	0.00	7	37.24	37.35	-7	10,321	-0.07%
2018/03/19	6	37.28	0	0.00	37.55	6	10,391	0.06%
2018/03/16	1	37.20	1	37.60	37.60	0	10,402	0.00%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/13	1	37.40	9	37.18	37.50	-8	10,211	-0.08%
2018/03/12	28	37.00	5	37.12	37.20	23	10,295	0.22%
2018/03/08	3	36.50	0	0.00	36.40	3	10,654	0.03%
2018/03/05	1	36.35	1	36.30	36.30	0	11,150	0.00%
2018/03/01	2	36.90	0	0.00	37.00	2	11,286	0.02%
2018/02/27	0	0.00	10	36.75	37.00	-10	11,254	-0.09%
2018/02/26	0	0.00	2	37.00	36.55	-2	11,206	-0.02%
2018/02/23	1	36.60	1	36.85	36.85	0	11,245	0.00%
2018/02/22	12	36.67	0	0.00	36.50	12	11,272	0.11%
2018/02/12	1	35.50	1	35.85	35.95	0	11,186	0.00%
2018/02/09	13	35.24	3	35.95	35.60	10	11,191	0.09%
2018/02/08	0	0.00	10	36.75	36.75	-10	11,101	-0.09%
2018/02/07	0	0.00	1	36.70	36.40	-1	11,348	-0.01%
2018/02/06	11	35.34	1	35.45	35.50	10	11,176	0.09%
2018/02/05	1	37.10	1	37.45	37.80	0	10,868	0.00%
2018/02/01	0	0.00	1	37.90	37.90	-1	10,779	-0.01%
2018/01/29	1	37.85	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	6	38.05	38.20	-6	10,632	-0.06%
2018/01/23	2	37.38	0	0.00	37.30	2	10,370	0.02%
2018/01/22	2	37.75	0	0.00	37.85	2	10,192	0.02%
2018/01/18	2	38.15	0	0.00	37.85	2	10,032	0.02%
2018/01/16	0	0.00	3	38.05	38.10	-3	9,731	-0.03%
2018/01/15	2	37.85	2	37.80	37.85	0	9,652	0.00%
2018/01/12	4	37.56	0	0.00	37.60	4	9,583	0.04%
2018/01/11	6	37.87	6	37.50	37.50	0	9,356	0.00%
2018/01/10	1	38.20	0	0.00	38.45	1	8,870	0.01%
2018/01/09	0	0.00	4	38.05	38.30	-4	8,715	-0.05%
2018/01/04	0	0.00	1	37.40	37.20	-1	7,623	-0.01%
2018/01/03	1	37.05	1	37.20	37.35	0	7,533	0.00%