台泥 (1101)-統一-松江券商分點個股進出

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
34.00
漲跌
▲0.55
漲幅
+1.64%
成交量
19,760張
產業
上市水泥類股
2647人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－統一-松江券商分點個股進出

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-松江券商分點個股進出
統一-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	1	33.50	34.00	-1	19,045	-0.01%
2024/06/13	0	0.00	10	33.55	33.45	-10	18,976	-0.05%
2024/06/12	2	33.25	0.7	33.30	33.00	1.3	19,030	0.01%
2024/06/11	20	32.90	7	33.00	32.85	13	18,937	0.07%
2024/06/07	0	0.00	5	32.90	33.05	-5	18,986	-0.03%
2024/06/04	4	32.75	0	0.00	32.70	4	19,258	0.02%
2024/06/03	1	32.95	0	0.00	33.00	1	19,241	0.01%
2024/05/31	2	33.05	0	0.00	33.00	2	19,359	0.01%
2024/05/30	2	32.98	4	33.10	32.85	-2	19,198	-0.01%
2024/05/29	3	33.43	0	0.00	33.20	3	19,084	0.02%
2024/05/28	1	33.85	4	33.73	33.95	-3	18,880	-0.02%
2024/05/27	2	33.83	5	33.83	33.80	-3	19,149	-0.02%
2024/05/24	2	33.78	0	0.00	34.05	2	19,164	0.01%
2024/05/23	5	34.05	10	34.00	34.00	-5	19,106	-0.03%
2024/05/22	0	0.00	2	34.05	34.35	-2	18,882	-0.01%
2024/05/21	2	33.38	0	0.00	33.35	2	18,203	0.01%
2024/05/17	0	0.00	1	33.90	33.90	-1	17,916	-0.01%
2024/05/16	5	33.50	2	33.43	33.60	3	17,836	0.02%
2024/05/15	7.1	33.28	1	33.20	33.30	6.1	17,783	0.03%
2024/05/14	2	33.25	0	0.00	33.35	2	17,869	0.01%
2024/05/13	2	33.60	2	33.65	33.70	0	17,684	0.00%
2024/05/10	1	32.70	0	0.00	33.30	1	17,314	0.01%
2024/05/09	2	32.85	2	32.65	32.65	0	17,094	0.00%
2024/05/08	0	0.00	1	33.10	33.10	-1	17,111	-0.01%
2024/05/07	2	32.90	3	33.12	33.20	-1	17,141	-0.01%
2024/05/06	2	32.90	0	0.00	33.00	2	16,992	0.01%
2024/04/30	2	32.23	0	0.00	32.05	2	16,171	0.01%
2024/04/26	0.5	31.90	0	0.00	31.80	0.5	15,880	0.00%
2024/04/22	0	0.00	6	32.30	32.60	-6	15,974	-0.04%
2024/04/19	9	32.07	3	32.00	32.00	6	15,756	0.04%
2024/04/18	0	0.00	0	32.80	32.70	0	15,379	0.00%
2024/04/17	3	32.73	2	32.80	32.65	1	15,172	0.01%
2024/04/16	4	32.81	0	33.15	32.45	4	15,008	0.03%
2024/04/15	4	32.55	31	32.76	32.35	-27	14,402	-0.19%
2024/04/08	0	0.00	1	32.35	32.30	-1	13,545	-0.01%
2024/04/03	44	32.78	40	32.18	32.00	4	13,436	0.03%
2024/04/01	10	32.20	0	0.00	32.15	10	13,124	0.08%
2024/03/29	0	0.00	5.9	31.91	32.15	-5.9	13,089	-0.05%
2024/03/28	0	0.00	0	31.85	31.70	0	12,963	0.00%
2024/03/27	2	31.70	0	0.00	31.70	2	12,844	0.02%
2024/03/26	0	0.00	0.1	31.50	31.55	-0.1	12,765	0.00%
2024/03/22	4	31.09	1	31.45	31.15	3	12,702	0.02%
2024/03/21	0	0.00	2	31.60	31.50	-2	12,514	-0.02%
2024/03/20	1	30.90	0	0.00	30.90	1	12,516	0.01%
2024/03/19	0.1	31.56	0	0.00	31.40	0.1	12,198	0.00%
2024/03/14	0	0.00	5	31.85	32.00	-5	11,512	-0.04%
2024/03/13	0	0.00	0.3	31.80	31.70	-0.3	11,518	0.00%
2024/03/12	0	0.00	25	31.90	32.00	-25	11,388	-0.22%
2024/03/11	0	31.75	0	0.00	31.80	0	11,415	0.00%
2024/03/07	0	0.00	1	32.00	32.00	-1	11,664	-0.01%
2024/03/01	1	32.00	0	0.00	32.05	1	14,657	0.01%
2024/02/29	12	32.38	0	0.00	32.10	12	14,759	0.08%
2024/02/27	1	31.95	0	0.00	31.85	1	14,610	0.01%
2024/02/26	0	0.00	31	32.35	32.15	-31	14,608	-0.21%
2024/02/23	3	32.45	0	0.00	32.40	3	14,694	0.02%
2024/02/16	0	31.90	0	0.00	31.90	0	15,704	0.00%
2024/02/15	1	31.85	0	0.00	32.00	1	15,670	0.01%
2024/02/02	1	32.25	0	0.00	32.25	1	15,452	0.01%
2024/01/31	1	32.00	0	0.00	31.90	1	15,628	0.01%
2024/01/30	1	32.30	0	0.00	32.00	1	15,538	0.01%
2024/01/29	1	32.40	5	32.40	32.35	-4	15,511	-0.03%
2024/01/23	0	0.00	1	32.50	32.70	-1	16,153	-0.01%
2024/01/19	18	32.05	0	0.00	32.40	18	16,355	0.11%
2024/01/17	0	0.00	8	32.50	32.20	-8	16,459	-0.05%
2024/01/16	1	33.15	0	0.00	32.90	1	16,356	0.01%
2024/01/15	21	33.72	0	0.00	33.65	21	16,277	0.13%
2024/01/12	0	0.00	5	33.60	33.75	-5	16,716	-0.03%
2024/01/10	2	33.80	0	0.00	33.70	2	18,877	0.01%
2024/01/08	0	0.00	85	34.48	34.25	-85	19,126	-0.44%
2024/01/03	1	34.25	0	0.00	34.20	1	19,771	0.01%
2023/12/26	1	34.50	0	0.00	34.65	1	20,237	0.00%
2023/12/22	0	0.00	50	34.25	34.30	-50	20,578	-0.24%
2023/12/20	11	34.31	0	0.00	34.50	11	21,158	0.05%
2023/12/15	2	34.30	0	0.00	34.30	2	21,955	0.01%
2023/12/14	0	0.00	3	34.43	34.40	-3	21,772	-0.01%
2023/12/12	3	34.30	0	0.00	34.15	3	21,824	0.01%
2023/12/08	6	34.62	3	34.65	34.60	3	22,119	0.01%
2023/12/06	6	34.93	0	0.00	34.60	6	22,145	0.03%
2023/12/05	0	0.00	11	34.85	34.90	-11	22,206	-0.05%
2023/12/04	2	34.15	0	0.00	34.05	2	22,066	0.01%
2023/12/01	24	34.62	0	0.00	34.40	24	22,225	0.11%
2023/11/30	30	34.95	1	35.20	34.95	29	21,892	0.13%
2023/11/29	0	0.00	2	34.50	34.25	-2	20,364	-0.01%
2023/11/28	14	35.05	6	34.78	34.50	8	20,138	0.04%
2023/11/22	1	33.85	0	0.00	33.85	1	19,049	0.01%
2023/11/21	0	0.00	3	34.13	34.20	-3	18,952	-0.02%
2023/11/20	1	33.50	0	0.00	33.60	1	18,544	0.01%
2023/11/17	1	33.30	0	0.00	33.20	1	18,469	0.01%
2023/11/16	5	33.11	0.2	33.20	33.05	4.8	18,400	0.03%
2023/11/15	0	0.00	2	33.00	33.15	-2	18,225	-0.01%
2023/11/13	0.1	32.80	0	0.00	32.80	0.1	18,187	0.00%
2023/11/09	2	33.05	1	33.05	32.90	1	18,388	0.01%
2023/11/07	1	32.50	0	0.00	32.55	1	18,432	0.01%
2023/11/01	3	32.00	0	0.00	32.10	3	18,166	0.02%
2023/10/26	3	31.42	0	0.00	31.45	3	17,975	0.02%
2023/10/25	0.1	31.65	0	0.00	31.55	0.1	17,848	0.00%
2023/10/24	3	31.45	0	0.00	31.50	3	17,706	0.02%
2023/10/20	17	31.51	0	0.00	31.75	17	17,702	0.10%
2023/10/19	2	31.88	0	0.00	31.90	2	17,409	0.01%
2023/10/13	0.1	34.10	0	0.00	33.80	0.1	15,722	0.00%
2023/10/11	0	0.00	1	32.95	33.10	-1	15,548	-0.01%
2023/10/06	1	32.70	0	0.00	32.80	1	15,540	0.01%
2023/10/05	1	32.75	0	0.00	32.75	1	15,507	0.01%
2023/10/04	11	32.90	0	0.00	32.90	11	15,539	0.07%
2023/10/03	2	33.10	0	0.00	33.20	2	15,625	0.01%
2023/10/02	2	33.13	0	0.00	33.10	2	15,776	0.01%
2023/09/27	1	33.05	1	32.95	33.05	0	15,999	0.00%
2023/09/25	2	33.10	0	0.00	33.10	2	15,777	0.01%
2023/09/21	11	33.97	0	0.00	33.80	11	15,253	0.07%
2023/09/19	14	34.94	0	0.00	34.80	14	14,902	0.09%
2023/09/12	3	34.47	0	0.00	34.60	3	15,254	0.02%
2023/09/08	2	34.08	0	0.00	34.10	2	15,301	0.01%
2023/09/07	3	34.30	0	0.00	34.35	3	15,280	0.02%
2023/09/06	8	34.56	0	0.00	34.40	8	15,287	0.05%
2023/09/04	4	34.99	0	0.00	35.20	4	14,925	0.03%
2023/09/01	29	35.15	0	0.00	35.25	29	14,877	0.19%
2023/08/31	7	35.02	0	0.00	34.95	7	14,843	0.05%
2023/08/30	2	35.40	0	0.00	35.30	2	14,684	0.01%
2023/08/22	1	35.30	0	0.00	35.40	1	16,947	0.01%
2023/08/21	1	35.40	0	0.00	35.40	1	17,344	0.01%
2023/08/18	1	35.30	0	0.00	35.15	1	17,523	0.01%
2023/08/17	1	35.80	2	35.63	35.65	-1	17,458	-0.01%
2023/08/16	3	36.08	0	0.00	36.05	3	17,488	0.02%
2023/08/15	2	36.65	0	0.00	36.70	2	17,473	0.01%
2023/08/14	3	36.80	0	0.00	36.85	3	17,582	0.02%
2023/08/11	0	0.00	1	37.55	37.40	-1	17,637	-0.01%
2023/08/10	1	36.85	0	0.00	36.85	1	17,644	0.01%
2023/08/08	1	37.15	0	0.00	37.10	1	18,250	0.01%
2023/08/07	0	0.00	10	37.55	37.65	-10	18,384	-0.05%
2023/08/02	0	0.00	10	37.15	37.20	-10	18,846	-0.05%
2023/08/01	0	0.00	0.2	37.40	37.55	-0.2	19,015	0.00%
2023/07/31	4	37.38	0	0.00	37.30	4	19,125	0.02%
2023/07/28	3	37.20	0	0.00	37.35	3	19,175	0.02%
2023/07/27	4	37.26	0	0.00	37.35	4	19,620	0.02%
2023/07/26	14	37.29	0	0.00	37.25	14	20,584	0.07%
2023/07/25	0.1	37.35	0	0.00	37.40	0.1	20,798	0.00%
2023/07/24	1.2	36.50	0	0.00	36.50	1.2	20,874	0.01%
2023/07/21	2	36.15	0	0.00	36.10	2	21,180	0.01%
2023/07/20	2	36.60	0	0.00	36.55	2	21,667	0.01%
2023/07/19	2	36.60	0	0.00	36.60	2	22,718	0.01%
2023/07/18	1	36.70	0	0.00	37.10	1	23,504	0.00%
2023/07/14	2	36.85	0	0.00	37.00	2	23,348	0.01%
2023/07/12	1	36.60	0	0.00	36.60	1	23,564	0.00%
2023/07/11	4	36.58	0	0.00	36.55	4	23,517	0.02%
2023/07/10	5	37.07	0	0.00	36.85	5	23,394	0.02%
2023/07/06	2	37.20	0	0.00	37.25	2	23,393	0.01%
2023/07/04	2	38.10	0	0.00	38.05	2	22,913	0.01%
2023/07/03	4	38.20	0	0.00	38.25	4	22,864	0.02%
2023/06/30	0	0.00	1	38.10	38.05	-1	22,907	0.00%
2023/06/29	0	0.00	3	38.10	38.05	-3	22,932	-0.01%
2023/06/28	0.6	38.15	0.2	38.45	38.05	0.4	22,980	0.00%
2023/06/26	8	38.66	0	0.00	38.80	8	23,371	0.03%
2023/06/20	0	0.00	5	38.60	38.55	-5	23,375	-0.02%
2023/06/16	2	38.93	2	38.80	38.70	0	23,472	0.00%
2023/06/15	2	38.33	0.8	38.35	38.35	1.2	23,007	0.01%
2023/06/13	0	0.00	6	38.15	38.25	-6	23,466	-0.03%
2023/06/12	1	38.25	6.5	38.25	38.25	-5.5	23,491	-0.02%
2023/06/09	8	38.42	0	0.00	38.45	8	23,511	0.03%
2023/06/08	0	0.00	5	38.35	38.50	-5	23,676	-0.02%
2023/06/05	0	0.00	5	38.97	38.85	-5	24,210	-0.02%
2023/06/02	0	0.00	7	38.44	38.55	-7	24,023	-0.03%
2023/06/01	0	0.00	3	37.88	37.75	-3	23,598	-0.01%
2023/05/25	0.2	37.75	10	37.60	38.05	-9.8	24,133	-0.04%
2023/05/23	2	37.95	10	38.00	37.90	-8	23,751	-0.03%
2023/05/22	1	37.80	0	38.25	38.25	1	23,649	0.00%
2023/05/19	1	37.75	0	0.00	37.85	1	23,556	0.00%
2023/05/18	2	37.90	0	0.00	37.85	2	23,437	0.01%
2023/05/17	5	37.95	0	0.00	37.90	5	23,453	0.02%
2023/05/16	2	37.75	2	37.75	37.75	0	23,506	0.00%
2023/05/15	1.2	37.38	2	37.38	37.35	-0.8	23,506	0.00%
2023/05/12	0	0.00	1	38.10	37.80	-1	23,276	0.00%
2023/05/11	0	0.00	1	38.10	38.20	-1	23,037	0.00%
2023/05/10	27	38.62	27	38.78	38.85	0	22,849	0.00%
2023/05/09	75.5	39.61	75	38.85	38.65	0.5	22,795	0.00%
2023/05/05	2	39.20	0	0.00	39.30	2	22,322	0.01%
2023/05/04	2	39.30	6	39.52	39.45	-4	22,305	-0.02%
2023/05/03	12	39.60	6	39.67	39.50	6	22,236	0.03%
2023/05/02	10.5	39.92	30	40.06	39.90	-19.5	22,048	-0.09%
2023/04/28	20	38.80	15	38.73	38.70	5	21,538	0.02%
2023/04/27	0.5	39.00	5	39.00	38.65	-4.5	21,481	-0.02%
2023/04/26	60	38.89	3.5	39.07	39.10	56.5	21,572	0.26%
2023/04/25	48.5	39.05	35	38.73	38.50	13.5	21,693	0.06%
2023/04/24	37	39.39	1	39.55	39.55	36	21,265	0.17%
2023/04/21	27	38.52	13.7	38.21	38.30	13.3	20,241	0.07%
2023/04/20	1	37.30	0	0.00	37.20	1	19,358	0.01%
2023/04/17	0	0.00	3	38.03	37.95	-3	19,656	-0.02%
2023/04/14	3	37.43	0	0.00	37.55	3	19,373	0.02%
2023/04/13	0	0.00	8	37.50	37.55	-8	19,387	-0.04%
2023/04/12	2	37.65	7.3	37.70	37.45	-5.3	19,333	-0.03%
2023/04/11	1	37.50	23.5	37.31	37.45	-22.5	19,262	-0.12%
2023/04/10	0	0.00	2	36.45	36.60	-2	19,042	-0.01%
2023/04/06	1	36.40	5	36.45	36.45	-4	19,160	-0.02%
2023/03/31	0	0.00	2	36.55	36.40	-2	19,407	-0.01%
2023/03/30	1	36.30	0	0.00	36.20	1	20,415	0.00%
2023/03/28	5	36.23	5	36.20	36.20	0	22,230	0.00%
2023/03/27	4	36.80	0	0.00	36.65	4	23,097	0.02%
2023/03/23	1	37.30	2	37.35	37.35	-1	23,875	0.00%
2023/03/22	0	37.40	0	0.00	37.20	0	23,957	0.00%
2023/03/21	0	37.15	0	0.00	37.05	0	24,027	0.00%
2023/03/16	0.3	36.60	0	0.00	36.35	0.3	23,908	0.00%
2023/03/15	2	37.20	1	37.25	37.10	1	23,942	0.00%
2023/03/14	3	36.50	0	0.00	36.75	3	24,037	0.01%
2023/03/10	2	36.73	0	0.00	36.70	2	24,281	0.01%
2023/03/09	3.6	37.28	10	37.35	37.20	-6.4	24,506	-0.03%
2023/03/08	6	37.64	0	0.00	37.75	6	24,873	0.02%
2023/03/07	2	37.98	1	38.00	37.95	1	24,885	0.00%
2023/03/02	10	37.60	12	38.00	37.90	-2	25,669	-0.01%
2023/03/01	0	0.00	50	38.25	37.80	-50	25,706	-0.19%
2023/02/24	61	39.19	0	0.00	39.15	61	25,338	0.24%
2023/02/23	0	0.00	0.5	39.20	39.50	-0.5	24,816	0.00%
2023/02/22	0	0.00	1	38.05	38.05	-1	25,159	0.00%
2023/02/21	4.3	38.40	12	38.35	38.35	-7.7	26,058	-0.03%
2023/02/20	0	0.00	100.5	38.10	38.25	-100.5	26,714	-0.38%
2023/02/17	1	37.60	5	37.86	38.00	-4	27,226	-0.01%
2023/02/16	3.1	37.52	0	0.00	37.50	3.1	27,958	0.01%
2023/02/15	1	37.45	0	0.00	37.55	1	28,051	0.00%
2023/02/14	0	0.00	0.3	37.55	37.25	-0.3	27,991	0.00%
2023/02/10	0	0.00	1	36.70	36.85	-1	28,096	0.00%
2023/02/02	0	0.00	2	36.78	36.80	-2	28,165	-0.01%
2023/02/01	0	0.00	2	36.65	36.75	-2	28,193	-0.01%
2023/01/31	0.1	36.60	2	36.60	36.25	-2	28,263	-0.01%
2023/01/30	0	0.00	2	36.75	36.95	-2	28,195	-0.01%
2023/01/17	2	36.00	0	0.00	36.00	2	28,181	0.01%
2023/01/16	2	36.40	0.1	36.60	36.50	2	28,175	0.01%
2023/01/13	1	35.65	31.5	35.91	36.15	-30.5	27,855	-0.11%
2023/01/12	1	35.35	1.2	35.30	35.40	-0.2	27,913	0.00%
2023/01/11	31	34.70	3	34.65	34.70	28	28,119	0.10%
2023/01/09	1	34.40	14	34.50	34.60	-13	28,943	-0.04%
2023/01/05	2.1	34.40	7	34.42	34.45	-5	29,670	-0.02%
2022/12/30	0	0.00	1	33.85	33.65	-1	29,735	0.00%
2022/12/29	3	33.87	0	0.00	33.70	3	29,889	0.01%
2022/12/28	5	34.13	1	34.25	34.30	4	30,140	0.01%
2022/12/27	105	34.69	0	0.00	34.30	105	30,373	0.35%	大買/鉅額交易
2022/12/23	5	34.22	3	34.30	34.05	2	31,062	0.01%
2022/12/22	1	34.15	30	34.40	34.45	-29	31,982	-0.09%
2022/12/21	2	33.95	1.3	33.94	34.05	0.7	31,325	0.00%
2022/12/20	5	33.86	4	33.70	33.70	1	30,705	0.00%
2022/12/19	0	0.00	1	33.70	33.85	-1	30,251	0.00%
2022/12/16	31	33.10	0	0.00	34.60	31	29,428	0.11%
2022/12/14	0	0.00	1	33.70	33.50	-1	29,170	0.00%
2022/12/13	0	0.00	2	34.00	33.70	-2	29,231	-0.01%
2022/12/12	1	33.75	1	33.75	33.85	0	29,198	0.00%
2022/12/09	1	33.70	0	0.00	33.70	1	29,684	0.00%
2022/12/07	1	33.35	1	33.45	33.35	0	29,677	0.00%
2022/12/06	0	33.60	1	33.55	33.30	-1	29,698	0.00%
2022/12/05	0	0.00	2	33.70	33.70	-2	29,562	-0.01%
2022/12/02	1	33.70	0	0.00	33.65	1	29,249	0.00%
2022/11/30	2	33.70	2	33.68	33.90	0	29,003	0.00%
2022/11/29	2	33.48	5	33.25	33.55	-3	28,619	-0.01%
2022/11/25	1	33.35	0	0.00	33.55	1	28,428	0.00%
2022/11/23	1	32.70	0	0.00	32.70	1	28,055	0.00%
2022/11/22	2.1	32.56	0	0.00	32.65	2.1	27,954	0.01%
2022/11/21	1	32.80	0	0.00	32.85	1	27,730	0.00%
2022/11/18	3	33.37	2	33.30	33.30	1	27,498	0.00%
2022/11/17	7.3	34.00	10	34.16	34.25	-2.7	26,542	-0.01%
2022/11/16	17	33.16	10	33.03	32.90	7	25,556	0.03%
2022/11/15	23	33.22	21	33.35	33.85	2	24,950	0.01%
2022/11/14	17	33.91	16.5	34.17	34.15	0.5	24,375	0.00%
2022/11/11	0	0.00	4.2	32.08	32.15	-4.2	23,576	-0.02%
2022/11/10	0	0.00	1	31.70	31.70	-1	23,483	0.00%
2022/11/09	0	0.00	3	31.80	31.90	-3	23,444	-0.01%
2022/11/08	0	0.00	0.1	31.75	31.65	-0.1	23,282	0.00%
2022/11/03	3	30.23	0	0.00	30.30	3	23,144	0.01%
2022/10/28	0	0.00	202	30.65	30.50	-202	23,119	-0.87%	大賣/鉅額交易
2022/10/26	2	30.23	1	30.40	30.30	1	23,119	0.00%
2022/10/25	11.5	29.97	2	30.25	29.90	9.5	23,077	0.04%
2022/10/21	2	31.00	0	0.00	31.00	2	22,562	0.01%
2022/10/20	2.5	30.87	1	30.90	30.90	1.5	22,518	0.01%
2022/10/19	3	31.93	5	31.80	31.60	-2	22,012	-0.01%
2022/10/18	19	31.51	18	31.39	31.45	1	21,608	0.00%
2022/10/17	7.3	31.57	3	31.85	31.70	4.3	21,593	0.02%
2022/10/14	9	32.73	4	32.95	32.40	5	21,633	0.02%
2022/10/13	2	32.94	7	32.76	32.65	-5	21,544	-0.02%
2022/10/12	0.2	33.95	0	0.00	33.75	0.2	21,287	0.00%
2022/10/11	1	33.80	16	33.85	33.80	-15	21,345	-0.07%
2022/10/07	2	34.25	0	0.00	34.25	2	21,291	0.01%
2022/10/06	6	34.30	0	0.00	34.30	6	21,266	0.03%
2022/10/05	10	34.30	0	0.00	34.15	10	21,277	0.05%
2022/10/03	0.3	33.75	6	33.75	33.65	-5.8	20,773	-0.03%
2022/09/30	12.2	33.73	0	0.00	33.80	12.2	20,658	0.06%
2022/09/29	3	34.25	2	34.10	34.15	1	20,144	0.00%
2022/09/28	2	35.15	3	35.05	34.90	-1	19,056	-0.01%
2022/09/27	1.2	35.72	0	0.00	35.80	1.2	18,789	0.01%
2022/09/26	2.3	36.01	7	35.96	35.85	-4.8	18,599	-0.03%
2022/09/23	7	37.08	1	37.15	37.00	6	18,381	0.03%
2022/09/22	4.4	37.43	2	37.45	37.55	2.4	18,250	0.01%
2022/09/21	7	38.11	0	0.00	38.10	7	17,880	0.04%
2022/09/20	1	38.95	0	0.00	38.55	1	17,513	0.01%
2022/09/19	2	38.95	0	0.00	38.80	2	17,397	0.01%
2022/09/16	3.3	38.85	0.1	39.00	38.60	3.2	17,332	0.02%
2022/09/15	0.1	39.60	0	0.00	39.55	0.1	16,939	0.00%
2022/09/14	1	39.65	1	39.75	39.65	0	16,875	0.00%
2022/09/13	1	39.80	2	39.80	39.90	-1	16,925	-0.01%
2022/09/12	3.2	39.80	1	39.75	39.80	2.2	16,977	0.01%
2022/09/07	5	39.58	7	39.55	39.70	-2	17,462	-0.01%
2022/09/06	7	39.74	0.2	39.60	39.85	6.8	17,501	0.04%
2022/09/05	0.2	38.95	0	0.00	39.10	0.2	17,483	0.00%
2022/09/02	1.5	38.67	0	0.00	38.50	1.5	17,570	0.01%
2022/09/01	2.4	39.00	30	38.90	38.90	-27.6	17,325	-0.16%
2022/08/30	0	0.00	11	39.35	39.25	-11	17,048	-0.06%
2022/08/29	0	39.35	0	0.00	39.35	0	17,169	0.00%
2022/08/26	0.7	39.61	1	39.50	39.65	-0.3	17,183	0.00%
2022/08/24	0.1	39.40	0	0.00	39.25	0.1	17,398	0.00%
2022/08/23	3	39.23	0	0.00	39.35	3	17,816	0.02%
2022/08/22	0	0.00	4	39.20	39.65	-4	17,936	-0.02%
2022/08/18	35	39.71	0	0.00	39.80	35	18,153	0.19%
2022/08/17	23	39.27	24	39.97	40.00	-1	18,215	-0.01%
2022/08/15	0	0.00	3	39.15	39.30	-3	18,314	-0.02%
2022/08/12	1	39.05	0	0.00	39.30	1	18,719	0.01%
2022/08/11	10	38.69	0	0.00	39.35	10	18,846	0.05%
2022/08/10	1	38.45	4	38.40	38.75	-3	18,945	-0.02%
2022/08/09	2	38.55	0	0.00	38.75	2	19,108	0.01%
2022/08/08	1	38.40	0	0.00	38.70	1	19,258	0.01%
2022/08/03	1	38.95	0	0.00	39.10	1	20,186	0.00%
2022/08/01	1	39.40	10	39.20	39.50	-9	20,243	-0.04%
2022/07/29	10	38.60	0	0.00	38.75	10	20,205	0.05%
2022/07/27	1	37.75	1	37.90	37.85	0	20,075	0.00%
2022/07/26	10	37.75	10	37.85	37.80	0	20,246	0.00%
2022/07/25	6	37.73	60	37.90	37.85	-54	20,320	-0.27%
2022/07/22	62.5	37.73	0	0.00	37.70	62.5	20,389	0.31%
2022/07/21	3	37.90	0	0.00	38.05	3	20,196	0.01%
2022/07/20	10	41.59	0	0.00	41.60	10	19,656	0.05%
2022/07/19	1	41.40	2	41.30	41.65	-1	19,510	-0.01%
2022/07/18	0	0.00	1	40.10	40.70	-1	19,267	-0.01%
2022/07/15	35	40.86	42	40.64	40.50	-7	19,169	-0.04%
2022/07/14	5	41.73	0.5	41.90	41.70	4.5	19,107	0.02%
2022/07/13	77	41.62	5	41.86	41.80	72	19,230	0.37%
2022/07/12	5	40.90	0.2	40.90	41.00	4.8	19,337	0.02%
2022/07/11	0	0.00	4	40.90	41.10	-4	19,484	-0.02%
2022/07/08	7	40.68	0	0.00	40.80	7	19,573	0.04%
2022/07/07	22	40.62	2	40.83	40.90	20	19,674	0.10%
2022/07/06	41	40.58	2	40.18	40.00	39	20,055	0.19%
2022/07/05	2	40.35	0	0.00	40.75	2	19,967	0.01%
2022/07/04	1	39.95	0	0.00	40.00	1	19,809	0.01%
2022/07/01	1	40.60	2	40.28	40.35	-1	19,681	-0.01%
2022/06/30	6	39.55	6	39.55	39.50	0	19,421	0.00%
2022/06/27	1	40.05	5	39.88	39.80	-4	19,203	-0.02%
2022/06/24	0	0.00	6	39.55	39.50	-6	19,070	-0.03%
2022/06/23	10.2	39.03	2	39.55	39.00	8.2	18,963	0.04%
2022/06/22	6	39.58	1	39.65	39.50	5	18,809	0.03%
2022/06/20	1	39.00	0	0.00	38.85	1	18,695	0.01%
2022/06/17	0.7	39.87	0	0.00	39.60	0.7	18,440	0.00%
2022/06/16	3	40.53	5	40.40	40.00	-2	18,279	-0.01%
2022/06/15	3	40.10	0	0.00	40.05	3	18,452	0.02%
2022/06/14	1	40.20	0	0.00	40.10	1	18,363	0.01%
2022/06/13	1.3	40.82	1	40.75	40.80	0.3	18,122	0.00%
2022/06/09	1	41.60	2	41.60	41.55	-1	17,831	-0.01%
2022/06/08	0	0.00	4	41.55	41.75	-4	17,785	-0.02%
2022/06/07	2	41.45	1	41.35	41.35	1	17,736	0.01%
2022/06/06	4	41.64	0	0.00	41.55	4	17,502	0.02%
2022/06/02	1	41.80	0	0.00	41.70	1	17,511	0.01%
2022/06/01	22	42.31	29	42.05	42.10	-7	17,534	-0.04%
2022/05/31	11	42.70	0	0.00	42.60	11	17,391	0.06%
2022/05/30	20	42.90	10	42.95	42.80	10	16,918	0.06%
2022/05/27	10	42.20	0	42.35	42.20	10	16,696	0.06%
2022/05/26	2	42.30	2	41.85	41.70	0	16,596	0.00%
2022/05/25	5	41.90	0	0.00	41.65	5	16,538	0.03%
2022/05/24	1	41.25	0	0.00	41.20	1	16,462	0.01%
2022/05/13	4	41.33	0	0.00	41.60	4	14,715	0.03%
2022/05/12	52.3	41.11	151	41.29	40.80	-98.8	14,482	-0.68%	大賣/
2022/05/11	11.1	42.72	2	42.65	42.65	9.1	13,898	0.07%
2022/05/10	3	44.00	0	0.00	43.85	3	13,469	0.02%
2022/05/09	0.3	44.45	0	0.00	44.25	0.3	13,279	0.00%
2022/05/06	1	45.15	0	0.00	45.10	1	13,113	0.01%
2022/05/05	1	45.65	0	0.00	45.60	1	13,152	0.01%
2022/04/29	0	0.00	1	45.95	45.90	-1	12,942	-0.01%
2022/04/28	1	45.90	1	45.90	46.10	0	12,785	0.00%
2022/04/27	0	0.00	5	45.80	45.80	-5	12,580	-0.04%
2022/04/26	1.3	46.14	1	46.15	46.20	0.3	12,312	0.00%
2022/04/25	3	46.10	0	0.00	46.10	3	12,241	0.02%
2022/04/22	5	46.50	0	0.00	46.55	5	12,099	0.04%
2022/04/21	15	46.64	2	46.75	46.80	13	12,074	0.11%
2022/04/20	8	46.44	0	0.00	46.60	8	12,063	0.07%
2022/04/19	4	46.36	0	0.00	46.35	4	11,970	0.03%
2022/04/18	7	46.54	20	46.43	46.50	-13	11,843	-0.11%
2022/04/15	132	47.10	14	47.25	47.10	118	11,628	1.01%	大買/鉅額交易
2022/04/14	118	47.92	5	47.80	47.70	113	11,442	0.99%	大買/鉅額交易
2022/04/13	5	48.00	3	47.95	48.00	2	11,348	0.02%
2022/04/12	4.3	48.06	0	0.00	48.00	4.3	11,175	0.04%
2022/04/11	3	49.75	0	0.00	49.45	3	10,764	0.03%
2022/04/08	0	0.00	170	49.65	49.80	-170	10,837	-1.57%	大賣/鉅額交易
2022/04/07	76	49.78	76	49.99	49.55	0	10,806	0.00%
2022/04/01	0.1	49.85	0	0.00	49.75	0.1	10,657	0.00%
2022/03/31	1	49.90	6	50.00	49.90	-5	10,588	-0.05%
2022/03/29	0	0.00	2	50.00	49.80	-2	10,432	-0.02%
2022/03/28	1	49.20	0	0.00	49.70	1	10,389	0.01%
2022/03/25	2	49.65	2.3	49.69	49.70	-0.3	10,342	0.00%
2022/03/24	0	0.00	1	49.90	49.95	-1	10,385	-0.01%
2022/03/23	0	0.00	3	49.65	49.65	-3	10,460	-0.03%
2022/03/21	0	0.00	1	49.75	49.75	-1	10,380	-0.01%
2022/03/18	1	48.65	3	48.75	48.95	-2	10,135	-0.02%
2022/03/16	5	47.81	3	47.83	47.85	2	9,630	0.02%
2022/03/15	3	47.60	1	47.55	47.95	2	9,597	0.02%
2022/03/14	15	47.55	0	0.00	47.55	15	9,592	0.16%
2022/03/11	10	47.40	0	0.00	47.45	10	9,676	0.10%
2022/03/10	1	47.45	4	47.38	47.60	-3	9,818	-0.03%
2022/03/09	0.9	47.20	0	0.00	47.25	0.9	9,901	0.01%
2022/03/08	2.4	46.98	0	0.00	46.95	2.4	10,051	0.02%
2022/03/07	3	47.00	1	47.00	47.10	2	10,059	0.02%
2022/03/02	5	47.90	0	0.00	48.00	5	10,752	0.05%
2022/03/01	2	47.63	0	0.00	47.80	2	10,862	0.02%
2022/02/25	2	47.15	0	0.00	47.35	2	10,955	0.02%
2022/02/24	0	0.00	1	47.10	47.30	-1	10,884	-0.01%
2022/02/23	1	47.50	0	0.00	47.65	1	10,872	0.01%
2022/02/22	0.1	47.35	1	47.15	47.70	-1	10,974	-0.01%
2022/02/18	1	47.40	1	47.30	47.45	0	11,056	0.00%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/15	0	0.00	1	47.00	47.00	-1	11,255	-0.01%
2022/02/14	2	47.00	2	47.15	47.15	0	11,341	0.00%
2022/02/09	1	47.20	0	0.00	47.30	1	11,433	0.01%
2022/02/08	1	47.00	20	47.18	46.95	-19	11,535	-0.16%
2022/02/07	0	0.00	1	46.95	47.10	-1	11,491	-0.01%
2022/01/26	0	0.00	1	46.90	46.85	-1	11,314	-0.01%
2022/01/25	1	46.70	0	0.00	46.80	1	11,349	0.01%
2022/01/21	0	0.00	1	47.40	47.40	-1	11,339	-0.01%
2022/01/13	0	0.00	1	47.70	47.95	-1	11,826	-0.01%
2022/01/10	100	47.05	0	0.00	47.30	100	12,274	0.81%
2022/01/07	0	0.00	2	47.45	47.45	-2	12,237	-0.02%
2022/01/06	0	0.00	10	47.27	47.60	-10	12,219	-0.08%
2022/01/05	20	47.10	7	47.10	47.15	13	12,240	0.11%
2022/01/04	43	47.14	0	0.00	47.30	43	12,299	0.35%
2022/01/03	8	47.67	0	0.00	47.45	8	12,196	0.07%
2021/12/29	0	0.00	1	48.10	48.15	-1	12,270	-0.01%
2021/12/28	0	0.00	1	48.15	48.15	-1	12,350	-0.01%
2021/12/27	3	48.05	17	48.04	48.10	-14	12,448	-0.11%
2021/12/24	0	0.00	7.8	47.81	47.90	-7.8	12,692	-0.06%
2021/12/23	20.1	47.60	1	47.60	47.70	19.1	12,853	0.15%
2021/12/22	10	47.33	0	0.00	47.40	10	12,914	0.08%
2021/12/21	21	47.23	0	0.00	47.25	21	13,062	0.16%
2021/12/17	1	47.35	0	0.00	47.45	1	13,236	0.01%
2021/12/15	1	46.85	11	47.07	46.95	-10	13,398	-0.07%
2021/12/14	1	47.05	1	47.10	47.00	0	13,527	0.00%
2021/12/10	1	47.30	0	0.00	47.30	1	14,011	0.01%
2021/12/08	0	0.00	11	47.56	47.70	-11	15,007	-0.07%
2021/12/06	11	46.46	1	47.15	47.30	10	15,059	0.07%
2021/12/03	61	46.45	0	0.00	46.40	61	15,012	0.41%
2021/12/02	40	46.50	0	0.00	46.30	40	14,910	0.27%
2021/12/01	1	46.45	0	46.85	46.60	1	14,885	0.01%
2021/11/30	2	46.45	2.5	47.16	46.00	-0.5	14,816	0.00%
2021/11/29	0.5	46.25	0	0.00	46.50	0.5	14,386	0.00%
2021/11/26	1.5	46.72	1	46.50	46.50	0.5	14,324	0.00%
2021/11/25	3	47.10	20	47.10	47.15	-17	14,217	-0.12%
2021/11/24	4	47.40	6	47.35	47.45	-2	14,124	-0.01%
2021/11/22	3	47.88	0	0.00	47.90	3	13,999	0.02%
2021/11/19	1	48.10	0	0.00	48.30	1	13,936	0.01%
2021/11/18	0.1	48.45	0	0.00	48.30	0.1	13,882	0.00%
2021/11/15	1	48.30	0	0.00	48.60	1	14,174	0.01%
2021/11/12	0.1	48.70	0	0.00	48.70	0.1	14,358	0.00%
2021/11/11	0	0.00	50	48.88	48.80	-50	14,578	-0.34%
2021/11/10	0	0.00	10	48.75	48.70	-10	14,843	-0.07%
2021/11/09	50	48.45	0	0.00	48.80	50	15,088	0.33%
2021/11/08	0	0.00	52	48.84	48.95	-52	16,197	-0.32%
2021/11/05	2	47.95	5	47.95	48.15	-3	16,989	-0.02%
2021/11/04	5	48.07	5	48.05	48.10	0	17,324	0.00%
2021/11/03	0	0.00	1	48.10	48.15	-1	17,764	-0.01%
2021/11/02	6	48.59	2	48.55	48.15	4	18,197	0.02%
2021/11/01	14	48.18	0	0.00	48.25	14	18,674	0.07%
2021/10/29	3	48.37	0	0.00	48.25	3	18,923	0.02%
2021/10/28	3	48.57	0	0.00	48.50	3	19,472	0.02%
2021/10/27	50	48.50	3	48.50	48.35	47	19,594	0.24%
2021/10/26	68	48.57	58	48.77	48.45	10	19,646	0.05%
2021/10/25	5	48.26	0	0.00	48.25	5	19,726	0.03%
2021/10/22	8	48.83	0	0.00	48.80	8	20,089	0.04%
2021/10/20	4	48.38	0	0.00	48.35	4	20,272	0.02%
2021/10/19	2	49.15	0	0.00	49.10	2	20,369	0.01%
2021/10/18	0	0.00	12	50.10	49.80	-12	20,223	-0.06%
2021/10/14	0	0.00	1	49.90	49.90	-1	20,492	0.00%
2021/10/13	0	0.00	2	50.45	50.50	-2	20,515	-0.01%
2021/10/12	0	0.00	2	50.20	50.20	-2	20,491	-0.01%
2021/10/07	1	50.00	2	50.30	50.40	-1	20,717	0.00%
2021/10/06	2	49.95	30	49.80	49.90	-28	20,940	-0.13%
2021/10/05	12	50.10	0	0.00	50.30	12	21,193	0.06%
2021/10/04	0	0.00	1	50.00	50.00	-1	21,654	0.00%
2021/10/01	11	50.27	10	50.00	50.20	1	22,316	0.00%
2021/09/30	2	50.60	0	0.00	51.00	2	22,380	0.01%
2021/09/29	0	0.00	1	50.90	50.60	-1	22,519	0.00%
2021/09/28	0	0.00	5	50.30	51.00	-5	22,713	-0.02%
2021/09/27	0	0.00	12	50.92	51.10	-12	22,761	-0.05%
2021/09/24	1	51.60	53	51.32	51.30	-52	22,881	-0.23%
2021/09/23	64	51.14	29	51.27	51.20	35	22,886	0.15%
2021/09/22	1	49.50	22	50.01	50.70	-21	22,838	-0.09%
2021/09/16	0	0.00	81	51.51	51.70	-81	22,693	-0.36%
2021/09/15	21	51.41	1	51.30	51.20	20	22,526	0.09%
2021/09/14	128	51.26	32	51.19	51.40	96	22,421	0.43%	大買/
2021/09/13	1	49.90	3	49.77	50.10	-2	21,802	-0.01%
2021/09/10	0	0.00	1	48.80	49.00	-1	21,700	0.00%
2021/09/09	1	47.90	0	0.00	48.20	1	21,833	0.00%
2021/09/07	1	48.65	1	48.85	48.75	0	21,992	0.00%
2021/09/06	4	48.80	2	48.83	48.80	2	22,010	0.01%
2021/09/03	0	0.00	1	48.50	48.50	-1	21,935	0.00%
2021/09/01	0	0.00	1	48.40	48.40	-1	21,952	0.00%
2021/08/31	0	0.00	3	48.28	48.45	-3	21,850	-0.01%
2021/08/27	1	47.35	0	0.00	47.45	1	21,802	0.00%
2021/08/26	2	46.75	1	46.80	46.95	1	22,042	0.00%
2021/08/24	0	0.00	1	46.75	46.75	-1	22,216	0.00%
2021/08/23	1	46.75	0	0.00	46.80	1	22,436	0.00%
2021/08/20	2	45.85	5	46.00	46.15	-3	22,539	-0.01%
2021/08/19	9	46.44	0	0.00	46.20	9	22,907	0.04%
2021/08/18	5	46.55	1	47.15	47.25	4	22,789	0.02%
2021/08/17	12	47.35	0	0.00	47.30	12	22,621	0.05%
2021/08/16	1	47.90	1	47.95	47.95	0	22,465	0.00%
2021/08/13	0	0.00	18	48.21	48.40	-18	22,509	-0.08%
2021/08/12	3.5	46.93	2	46.83	47.60	1.5	22,621	0.01%
2021/08/11	24	51.19	21	51.05	51.10	3	21,868	0.01%
2021/08/10	7	51.80	7	51.90	51.90	0	21,421	0.00%
2021/08/09	14	52.19	3	52.33	52.40	11	21,726	0.05%
2021/08/06	0	0.00	1	52.60	52.90	-1	21,805	0.00%
2021/08/05	5	52.90	132	52.70	52.70	-127	22,168	-0.57%	大賣/鉅額交易
2021/08/04	3	53.80	0	0.00	53.80	3	23,135	0.01%
2021/08/03	4	53.45	103	53.65	53.90	-99	23,671	-0.42%	大賣/
2021/08/02	0	0.00	25	52.80	52.80	-25	23,444	-0.11%
2021/07/30	1	52.70	25	52.80	52.60	-24	23,936	-0.10%
2021/07/29	1	52.50	57	52.79	52.90	-56	24,450	-0.23%
2021/07/28	33	52.38	0	0.00	52.40	33	24,837	0.13%
2021/07/27	5	52.86	0	0.00	53.00	5	25,536	0.02%
2021/07/26	57	53.37	50	53.60	53.20	7	26,205	0.03%
2021/07/23	2	52.30	2	52.85	53.00	0	26,532	0.00%
2021/07/22	10	52.00	0	0.00	52.10	10	26,663	0.04%
2021/07/21	0	0.00	2	52.20	51.80	-2	27,077	-0.01%
2021/07/19	0	0.00	1	51.90	52.00	-1	29,485	0.00%
2021/07/16	1.1	51.50	50	51.55	51.50	-49	32,699	-0.15%
2021/07/15	0	51.60	0	0.00	51.60	0	34,817	0.00%
2021/07/14	52	51.35	0	0.00	51.50	52	36,177	0.14%
2021/07/13	0	0.00	1	52.00	51.90	-1	36,859	0.00%
2021/07/12	0	0.00	4	52.08	52.20	-4	37,265	-0.01%
2021/07/09	76	52.17	150	52.33	52.00	-74	37,473	-0.20%	大賣/
2021/07/08	111	51.73	207	52.45	52.80	-96	37,291	-0.26%	大買/大賣/
2021/07/06	60	50.99	1	51.20	51.20	59	36,823	0.16%
2021/07/05	11	50.60	0	0.00	50.60	11	36,751	0.03%
2021/07/02	10	50.58	0	0.00	50.50	10	36,605	0.03%
2021/07/01	38	50.73	104	50.70	50.60	-66	36,533	-0.18%	大賣/
2021/06/30	28	51.00	3	51.10	51.00	25	36,744	0.07%
2021/06/29	15	50.93	0	0.00	51.20	15	36,788	0.04%
2021/06/25	1	51.00	4	51.15	51.00	-3	36,992	-0.01%
2021/06/22	1	50.70	0	0.00	50.90	1	37,792	0.00%
2021/06/21	14	50.70	0	0.00	50.70	14	37,889	0.04%
2021/06/18	42	51.11	3	51.20	51.00	39	38,189	0.10%
2021/06/17	49	51.50	3	51.53	51.50	46	39,486	0.12%
2021/06/16	30	51.69	0	0.00	51.90	30	39,623	0.08%
2021/06/15	4	51.15	0	0.00	51.30	4	39,581	0.01%
2021/06/09	132	50.90	107	51.30	51.30	25	39,925	0.06%	大買/大賣/
2021/06/07	26	51.41	0	0.00	51.50	26	40,264	0.06%
2021/06/04	2	51.85	45	52.00	51.90	-43	40,452	-0.11%
2021/06/03	25	52.00	0	0.00	52.30	25	40,659	0.06%
2021/06/02	26	51.42	1	51.90	52.00	25	40,510	0.06%
2021/06/01	50	51.30	1	51.40	51.50	49	40,290	0.12%
2021/05/31	0	0.00	150	51.15	51.60	-150	40,457	-0.37%	大賣/鉅額交易
2021/05/28	2	50.50	0	0.00	50.60	2	40,331	0.00%
2021/05/27	28	50.10	0	0.00	50.30	28	40,411	0.07%
2021/05/26	2	50.85	16	50.81	50.70	-14	40,254	-0.03%
2021/05/25	25	51.10	15	51.10	51.10	10	40,193	0.02%
2021/05/21	27	51.32	0	0.00	51.20	27	40,408	0.07%
2021/05/20	1	51.20	3	50.53	50.80	-2	40,310	0.00%
2021/05/19	1	50.70	2	50.80	50.50	-1	40,085	0.00%
2021/05/18	14	49.38	29	49.07	50.00	-15	39,915	-0.04%
2021/05/17	57	48.11	3	48.07	47.90	54	39,776	0.14%
2021/05/14	0	0.00	47	49.91	49.60	-47	39,121	-0.12%
2021/05/13	5	49.59	183	48.05	49.20	-178	38,782	-0.46%	大賣/鉅額交易
2021/05/12	127	49.81	26	50.10	49.60	101	38,261	0.26%	大買/鉅額交易
2021/05/11	40	52.14	35	52.74	51.60	5	36,972	0.01%
2021/05/10	6	53.05	4	52.63	52.90	2	36,241	0.01%
2021/05/07	68	52.21	34	52.99	52.30	34	36,059	0.09%
2021/05/06	2	51.70	128	51.43	53.00	-126	35,706	-0.35%	大賣/鉅額交易
2021/05/05	13	51.00	8	51.13	50.80	5	35,241	0.01%
2021/05/04	82	50.21	33	50.04	50.20	49	35,127	0.14%
2021/05/03	45.1	51.14	22	51.25	51.20	23.1	34,169	0.07%
2021/04/29	88	52.46	32	52.66	52.10	56	33,664	0.17%
2021/04/28	36.1	52.23	28	52.31	53.20	8.1	33,224	0.02%
2021/04/27	35.1	52.60	24	52.78	52.70	11.1	33,106	0.03%
2021/04/26	30	53.13	8	53.63	53.10	22	32,617	0.07%
2021/04/23	38	52.39	44	52.69	53.00	-6	31,717	-0.02%
2021/04/22	139	56.11	383	57.43	54.10	-244	30,558	-0.80%	大買/大賣/鉅額交易
2021/04/21	503.1	54.10	38	54.66	55.70	465.1	27,491	1.69%	大買/鉅額交易
2021/04/20	90	52.32	53	52.91	52.00	37	25,459	0.15%
2021/04/19	60	49.90	11	50.20	50.40	49	24,106	0.20%
2021/04/16	23	48.11	75	48.65	49.00	-52	23,301	-0.22%
2021/04/15	48	47.96	75	47.92	47.90	-27	22,795	-0.12%
2021/04/14	75	47.00	5	46.90	47.00	70	22,494	0.31%
2021/04/13	29	47.28	36	47.47	47.20	-7	22,362	-0.03%
2021/04/09	38	46.77	26	47.00	46.70	12	22,041	0.05%
2021/04/08	7	46.81	1	46.90	46.90	6	21,910	0.03%
2021/04/07	2	46.80	0	0.00	46.80	2	21,820	0.01%
2021/04/06	25	46.70	0	0.00	46.85	25	21,761	0.11%
2021/04/01	3	46.87	50	46.90	46.70	-47	21,372	-0.22%
2021/03/31	24	46.70	2	46.70	46.80	22	21,256	0.10%
2021/03/30	79	46.38	9.1	46.38	46.55	70	21,044	0.33%
2021/03/29	2	46.30	26	46.45	46.50	-24	20,945	-0.11%
2021/03/26	131	45.62	80	46.15	46.15	51	20,680	0.25%	大買/
2021/03/25	40	45.45	2	45.50	45.55	38	20,287	0.19%
2021/03/24	2	45.55	4	45.58	45.55	-2	20,110	-0.01%
2021/03/23	106	45.65	7	45.86	45.70	99	19,996	0.50%	大買/
2021/03/22	20	45.98	216	45.90	45.80	-196	19,589	-1.00%	大賣/鉅額交易
2021/03/19	22	42.74	0	0.00	42.70	22	18,122	0.12%
2021/03/18	10	43.02	0	0.00	43.10	10	17,888	0.06%
2021/03/17	11	42.85	1.1	42.86	42.85	9.9	17,899	0.06%
2021/03/16	7	42.54	1	42.50	42.60	6	17,904	0.03%
2021/03/15	13	42.47	9	42.60	42.35	4	17,936	0.02%
2021/03/12	25	42.65	0	0.00	42.70	25	17,781	0.14%
2021/03/11	60	42.86	1	42.90	42.85	59	17,666	0.33%
2021/03/10	6	43.00	0	0.00	43.00	6	17,600	0.03%
2021/03/09	3	43.05	6	43.14	43.40	-3	17,714	-0.02%
2021/03/08	7	42.62	11.5	42.66	42.65	-4.5	17,513	-0.03%
2021/03/05	8	42.45	1	42.50	42.50	7	17,433	0.04%
2021/03/04	10	42.26	0	0.00	42.50	10	17,847	0.06%
2021/03/03	0	0.00	1	42.50	42.55	-1	17,835	-0.01%
2021/03/02	4	42.33	0	0.00	42.10	4	17,744	0.02%
2021/02/26	8	42.24	0	0.00	42.00	8	17,589	0.05%
2021/02/25	2	42.85	0	0.00	42.90	2	17,255	0.01%
2021/02/24	2	42.45	2	42.73	42.55	0	17,267	0.00%
2021/02/23	54	42.02	3	42.47	42.45	51	17,237	0.30%
2021/02/22	5	41.69	0	0.00	41.80	5	17,008	0.03%
2021/02/19	14	41.26	1	41.45	41.60	13	16,970	0.08%
2021/02/18	6	41.42	0	0.00	41.35	6	16,894	0.04%
2021/02/17	5	41.14	0	0.00	41.25	5	16,801	0.03%
2021/02/05	8	40.75	0	0.00	40.85	8	16,576	0.05%
2021/02/04	14	40.45	0	0.00	40.40	14	16,647	0.08%
2021/02/03	22	40.58	0	0.00	40.55	22	17,019	0.13%
2021/02/02	34	40.90	0	0.00	40.75	34	16,937	0.20%
2021/02/01	4.1	40.80	0	0.00	40.80	4.1	16,812	0.02%
2021/01/29	15	40.23	0	0.00	40.15	15	16,789	0.09%
2021/01/28	22	40.25	0	0.00	40.25	22	16,597	0.13%
2021/01/27	30	40.35	0	0.00	40.35	30	16,362	0.18%
2021/01/26	33	40.51	0	0.00	40.35	33	16,223	0.20%
2021/01/25	2	40.90	2	40.95	40.90	0	15,710	0.00%
2021/01/22	13	40.56	0.1	40.90	40.60	12.9	15,509	0.08%
2021/01/21	12	40.92	0	0.00	40.80	12	15,191	0.08%
2021/01/20	34	40.96	2	41.10	40.95	32	15,029	0.21%
2021/01/19	30	41.67	0	0.00	41.75	30	14,598	0.21%
2021/01/18	16	41.49	0	0.00	41.60	16	14,547	0.11%
2021/01/15	42	42.30	1	42.00	41.95	41	14,248	0.29%
2021/01/14	12	42.55	83	42.65	42.55	-71	13,868	-0.51%
2021/01/13	10	42.65	0	0.00	42.70	10	13,709	0.07%
2021/01/12	45	42.81	0	0.00	42.70	45	13,599	0.33%
2021/01/11	30	42.86	1	42.90	43.10	29	13,516	0.21%
2021/01/08	15	42.82	2.2	42.90	42.95	12.8	13,435	0.09%
2021/01/07	36	42.86	9	42.90	42.85	27	13,366	0.20%
2021/01/06	34	42.98	0	0.00	42.95	34	13,172	0.26%
2021/01/05	52	43.10	0	0.00	43.10	52	13,036	0.40%
2021/01/04	10	43.20	2	43.35	43.20	8	12,974	0.06%
2020/12/31	50	43.33	1	43.25	43.20	49	12,933	0.38%
2020/12/30	0	0.00	3	43.18	43.25	-3	12,962	-0.02%
2020/12/23	8	42.70	0	0.00	42.80	8	13,075	0.06%
2020/12/22	68	42.94	0	0.00	42.95	68	13,149	0.52%
2020/12/15	4	42.58	0	0.00	42.50	4	13,764	0.03%
2020/12/11	5	42.90	0	0.00	42.90	5	13,816	0.04%
2020/12/10	0	0.00	5	43.25	43.25	-5	13,749	-0.04%
2020/12/08	0	0.00	4	43.50	43.60	-4	13,772	-0.03%
2020/12/07	2	43.70	0	0.00	43.55	2	13,759	0.01%
2020/12/04	5	43.60	0	0.00	43.65	5	13,838	0.04%
2020/12/03	1	43.95	0	0.00	43.50	1	13,761	0.01%
2020/11/30	0	0.00	10	43.25	42.90	-10	13,906	-0.07%
2020/11/27	0	0.00	4	43.29	43.30	-4	13,694	-0.03%
2020/11/26	0	0.00	1	42.95	42.95	-1	13,620	-0.01%
2020/11/25	1	42.80	1	42.95	42.60	0	13,772	0.00%
2020/11/23	1	43.00	2	42.95	43.00	-1	13,800	-0.01%
2020/11/20	2	42.55	10	42.65	42.70	-8	13,790	-0.06%
2020/11/19	1	42.85	100	42.90	42.90	-99	13,775	-0.72%
2020/11/18	4	42.91	0	0.00	42.70	4	13,816	0.03%
2020/11/17	3	42.52	0	0.00	42.75	3	13,854	0.02%
2020/11/12	2	42.48	0	0.00	42.40	2	14,811	0.01%
2020/11/11	3	42.58	4.1	42.36	42.65	-1.1	14,831	-0.01%
2020/11/10	0	0.00	0.1	41.45	41.55	-0.1	14,766	0.00%
2020/11/09	0	0.00	1	41.10	41.15	-1	14,981	-0.01%
2020/11/04	0	0.00	10	40.80	40.90	-10	16,842	-0.06%
2020/11/02	5	40.55	0	0.00	40.60	5	17,662	0.03%
2020/10/29	9	40.28	12	40.25	40.35	-3	18,465	-0.02%
2020/10/27	12	40.44	0	0.00	40.50	12	18,592	0.06%
2020/10/26	1	40.55	0	0.00	40.50	1	18,606	0.01%
2020/10/23	10	40.60	0	0.00	40.65	10	18,750	0.05%
2020/10/22	2	40.55	0	0.00	41.00	2	18,943	0.01%
2020/10/19	10	40.55	0	0.00	40.45	10	19,122	0.05%
2020/10/15	5	40.40	0	0.00	40.30	5	19,671	0.03%
2020/09/24	1	40.05	0	0.00	40.05	1	21,293	0.00%
2020/09/23	1	41.45	0	0.00	41.00	1	21,057	0.00%
2020/09/22	5	42.05	0	0.00	41.80	5	20,759	0.02%
2020/09/16	0	0.00	2	42.70	42.85	-2	20,772	-0.01%
2020/09/10	7	42.16	5	42.45	42.45	2	20,933	0.01%
2020/09/09	7	42.14	5	42.45	42.55	2	20,892	0.01%
2020/09/08	2	42.80	0	0.00	42.70	2	20,918	0.01%
2020/09/07	3	42.05	3	42.50	42.70	0	21,054	0.00%
2020/09/03	110	42.53	1	43.00	42.70	109	21,075	0.52%	大買/鉅額交易
2020/09/02	1	42.80	0	0.00	42.65	1	20,913	0.00%
2020/08/28	6	43.60	0	0.00	43.50	6	20,610	0.03%
2020/08/26	2	43.90	0	0.00	44.10	2	20,707	0.01%
2020/08/25	0	0.00	2	44.20	44.10	-2	20,673	-0.01%
2020/08/19	9	44.50	40	44.65	44.35	-31	20,547	-0.15%
2020/08/18	45	44.00	3	43.87	44.00	42	20,240	0.21%
2020/08/13	2	41.08	0	0.00	41.20	2	19,407	0.01%
2020/08/12	5	41.00	0	0.00	41.00	5	19,247	0.03%
2020/08/11	0	0.00	1	46.65	46.50	-1	18,034	-0.01%
2020/08/05	121	46.09	100	46.30	46.45	21	16,833	0.12%	大買/
2020/07/20	0	0.00	60	45.15	45.10	-60	15,811	-0.38%
2020/07/17	0	0.00	2	44.93	44.80	-2	15,774	-0.01%
2020/07/16	60	44.87	0	0.00	44.50	60	15,824	0.38%
2020/07/15	0	0.00	41	45.45	45.60	-41	15,384	-0.27%
2020/07/13	1	45.00	0	0.00	45.20	1	15,199	0.01%
2020/07/10	40	45.08	0	0.00	44.95	40	15,301	0.26%
2020/07/08	0	0.00	33	44.95	45.15	-33	15,002	-0.22%
2020/07/07	32	44.08	1	44.45	44.50	31	14,733	0.21%
2020/07/06	1	44.05	60	44.25	44.40	-59	14,649	-0.40%
2020/07/03	0	0.00	141	43.92	43.95	-141	14,624	-0.96%	大賣/鉅額交易
2020/06/30	22	42.80	0	0.00	42.75	22	14,409	0.15%
2020/06/29	5	42.65	0	0.00	42.65	5	14,485	0.03%
2020/06/24	25	42.76	0	0.00	42.85	25	14,456	0.17%
2020/06/23	1	42.75	0	0.00	42.70	1	14,452	0.01%
2020/06/22	20	42.65	0	0.00	42.90	20	14,506	0.14%
2020/06/19	0	0.00	8	42.60	42.55	-8	14,595	-0.05%
2020/06/17	23	42.56	0	0.00	42.85	23	14,913	0.15%
2020/06/16	3	43.00	19	42.98	42.85	-16	15,214	-0.11%
2020/06/15	25	42.64	0	0.00	42.50	25	15,627	0.16%
2020/06/12	4	42.91	0	0.00	42.90	4	15,929	0.03%
2020/06/11	42	43.53	0	0.00	43.30	42	16,268	0.26%
2020/06/10	42	43.57	0	0.00	44.00	42	16,336	0.26%
2020/06/09	29	43.67	0	0.00	43.90	29	16,626	0.17%
2020/06/08	1	43.85	61	43.85	43.95	-60	16,884	-0.36%
2020/06/04	40	43.45	20	43.85	43.40	20	17,038	0.12%
2020/06/03	40	43.55	40	43.58	43.65	0	17,164	0.00%
2020/06/02	0	0.00	60	43.25	43.30	-60	17,071	-0.35%
2020/06/01	0	0.00	100	43.08	43.10	-100	17,036	-0.59%
2020/05/28	41	42.52	0	0.00	42.35	41	16,591	0.25%
2020/05/25	20	42.40	0	0.00	42.65	20	16,826	0.12%
2020/05/22	20	42.60	0	0.00	42.65	20	16,923	0.12%
2020/05/21	0	0.00	40	43.13	43.00	-40	16,923	-0.24%
2020/05/15	20	42.30	0	0.00	42.30	20	16,700	0.12%
2020/05/14	40	42.33	0	0.00	42.60	40	16,720	0.24%
2020/05/13	63	42.43	1	42.50	42.90	62	16,615	0.37%
2020/05/12	40	42.85	5.2	43.00	42.95	34.8	16,648	0.21%
2020/05/06	0	0.00	20	42.90	42.60	-20	16,822	-0.12%
2020/05/05	20	42.95	62	42.92	42.85	-42	16,875	-0.25%
2020/05/04	60	42.27	0	0.00	42.20	60	16,886	0.36%
2020/04/30	0	0.00	81	43.03	43.20	-81	16,928	-0.48%
2020/04/29	0	0.00	1	42.45	42.55	-1	16,995	-0.01%
2020/04/28	40	42.03	0	0.00	42.25	40	17,208	0.23%
2020/04/27	40	42.05	0	0.00	42.00	40	18,115	0.22%
2020/04/20	0	0.00	60	42.31	42.35	-60	18,223	-0.33%
2020/04/17	0	0.00	5	42.30	42.00	-5	18,450	-0.03%
2020/04/16	0	0.00	1	41.70	41.85	-1	18,435	-0.01%
2020/04/14	0	0.00	4	41.51	41.65	-4	18,414	-0.02%
2020/04/13	1	40.90	0	0.00	40.80	1	18,392	0.01%
2020/04/08	2	41.00	3	41.15	41.00	-1	18,786	-0.01%
2020/04/07	0	0.00	3	40.00	39.95	-3	18,599	-0.02%
2020/04/06	0	0.00	1	39.00	39.05	-1	18,657	-0.01%
2020/03/31	0	0.00	3	39.27	39.50	-3	18,495	-0.02%
2020/03/30	0	0.00	1	39.00	39.15	-1	18,316	-0.01%
2020/03/27	3	39.02	1	39.30	38.95	2	18,246	0.01%
2020/03/26	0	0.00	1	39.15	38.60	-1	18,248	-0.01%
2020/03/25	2	38.80	8	39.14	38.80	-6	18,249	-0.03%
2020/03/24	0	0.00	1	38.55	38.25	-1	18,117	-0.01%
2020/03/23	3	36.37	1	36.05	36.10	2	17,961	0.01%
2020/03/20	8	35.06	5	36.35	36.95	3	17,655	0.02%
2020/03/19	8	33.46	24	34.06	33.60	-16	17,337	-0.09%
2020/03/18	2	36.70	0	0.00	36.00	2	17,069	0.01%
2020/03/17	6	38.00	0	0.00	37.60	6	16,688	0.04%
2020/03/13	7	38.87	1	39.00	40.25	6	15,911	0.04%
2020/03/11	1	41.85	1	42.10	41.80	0	15,048	0.00%
2020/03/10	0	0.00	1	41.70	41.60	-1	14,955	-0.01%
2020/03/05	0	0.00	5.4	43.01	43.30	-5.4	14,608	-0.04%
2020/03/04	0	0.00	11.7	42.81	42.85	-11.7	14,772	-0.08%
2020/03/03	0	0.00	1	42.80	42.65	-1	14,783	-0.01%
2020/02/27	20	42.15	4	42.20	42.25	16	14,824	0.11%
2020/02/26	1	42.15	1	42.40	42.20	0	14,772	0.00%
2020/02/25	1	42.70	1	42.95	42.70	0	14,628	0.00%
2020/02/21	1	43.25	201	43.20	43.25	-200	14,887	-1.34%	大賣/鉅額交易
2020/02/20	3	43.28	0	0.00	43.15	3	15,079	0.02%
2020/02/13	0	0.00	5	43.31	43.15	-5	15,652	-0.03%
2020/02/11	0	0.00	6	42.80	42.60	-6	15,533	-0.04%
2020/02/07	20	42.50	0	0.00	42.50	20	15,428	0.13%
2020/02/06	20	43.00	1	43.05	43.00	19	15,478	0.12%
2020/02/04	2	42.10	2	42.55	42.40	0	15,460	0.00%
2020/02/03	2	41.38	243	40.65	41.55	-241	15,348	-1.57%	大賣/鉅額交易
2020/01/31	0	0.00	3	42.47	42.05	-3	15,299	-0.02%
2020/01/30	111	42.03	5	42.01	41.85	106	15,164	0.70%	大買/鉅額交易
2020/01/20	5	44.90	43	44.95	44.95	-38	14,282	-0.27%
2020/01/16	0	0.00	1	44.90	44.75	-1	14,575	-0.01%
2020/01/15	2	44.48	0	0.00	44.55	2	14,636	0.01%
2020/01/14	0	0.00	1	44.55	44.55	-1	14,537	-0.01%
2020/01/13	0	0.00	104	44.19	44.25	-104	14,595	-0.71%	大賣/鉅額交易
2020/01/06	2	43.43	0	0.00	43.45	2	14,973	0.01%
2020/01/03	0	0.00	82	43.85	43.95	-82	14,911	-0.55%
2020/01/02	0	0.00	6.7	44.13	44.10	-6.7	14,838	-0.05%
2019/12/31	1	43.70	0	0.00	43.70	1	14,647	0.01%
2019/12/30	5	43.55	81	43.80	43.65	-76	14,673	-0.52%
2019/12/26	0	0.00	10	42.95	43.05	-10	14,635	-0.07%
2019/12/24	0	0.00	5	43.15	43.15	-5	14,907	-0.03%
2019/12/18	0	0.00	2	42.95	43.00	-2	15,064	-0.01%
2019/12/16	286	42.84	80	42.80	42.80	206	14,936	1.38%	大買/鉅額交易
2019/12/13	5	42.70	0	0.00	42.55	5	14,945	0.03%
2019/12/12	100	42.35	2	42.30	42.30	98	14,920	0.66%
2019/12/11	0	0.00	32.1	42.20	42.15	-32.1	14,985	-0.21%
2019/12/10	0	0.00	26	42.11	42.10	-26	15,068	-0.17%
2019/12/09	0	0.00	136	41.96	42.05	-136	15,165	-0.90%	大賣/鉅額交易
2019/12/06	0	0.00	0.2	41.75	41.75	-0.2	15,175	0.00%
2019/12/02	111	41.32	0	0.00	41.35	111	15,733	0.71%	大買/鉅額交易
2019/11/29	83	41.55	0	0.00	41.40	83	15,719	0.53%
2019/11/27	3	41.75	0	0.00	41.95	3	15,837	0.02%
2019/11/25	5	41.85	0	0.00	41.95	5	15,528	0.03%
2019/11/22	0	0.00	20	42.33	42.10	-20	15,556	-0.13%
2019/11/18	105	42.00	81	42.10	42.10	24	15,006	0.16%	大買/
2019/11/15	0	0.00	46	41.40	41.70	-46	14,790	-0.31%
2019/11/14	0	0.00	40	41.15	41.15	-40	14,612	-0.27%
2019/11/13	2	41.05	5	41.25	41.00	-3	14,577	-0.02%
2019/11/11	1	40.35	0	0.00	40.35	1	14,806	0.01%
2019/11/08	30	40.93	0	0.00	40.90	30	15,386	0.19%
2019/11/07	0	0.00	10	40.93	40.95	-10	15,890	-0.06%
2019/11/06	1	40.85	0	0.00	40.80	1	16,088	0.01%
2019/11/05	45	40.65	0	0.00	40.90	45	16,203	0.28%
2019/11/04	5	40.75	11	40.95	40.95	-6	16,285	-0.04%
2019/11/01	5	40.45	2	40.45	40.55	3	16,295	0.02%
2019/10/30	103	40.35	0	0.00	40.35	103	16,869	0.61%	大買/鉅額交易
2019/10/29	16	40.49	0	0.00	40.65	16	16,765	0.10%
2019/10/28	10	40.75	0	0.00	40.75	10	16,612	0.06%
2019/10/24	80	41.00	0	0.00	41.00	80	16,478	0.49%
2019/10/22	1	41.15	0	0.00	41.40	1	16,532	0.01%
2019/10/21	1	41.35	1	41.70	41.50	0	16,453	0.00%
2019/10/18	0	0.00	3	40.97	40.95	-3	16,356	-0.02%
2019/10/15	3	39.90	0	0.00	40.00	3	15,916	0.02%
2019/10/14	2	39.95	1	40.10	39.95	1	16,255	0.01%
2019/10/09	1	39.70	0	0.00	39.50	1	16,418	0.01%
2019/10/08	0	0.00	1	39.75	39.75	-1	16,714	-0.01%
2019/10/03	41	38.85	0	0.00	39.00	41	17,304	0.24%
2019/10/02	5	39.35	0	0.00	39.25	5	17,315	0.03%
2019/09/27	1	39.80	0	0.00	39.65	1	17,381	0.01%
2019/09/25	80	39.65	4	39.65	39.60	76	17,535	0.43%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/23	1	39.75	1.1	40.00	39.75	-0.1	17,507	0.00%
2019/09/18	0	0.00	1	39.95	39.80	-1	17,574	-0.01%
2019/09/17	0.7	40.00	16.1	39.55	39.50	-15.3	17,619	-0.09%
2019/09/09	4	39.90	0	0.00	40.00	4	18,140	0.02%
2019/09/06	0	0.00	7	40.04	39.85	-7	18,038	-0.04%
2019/09/03	0	0.00	50	38.40	38.35	-50	17,972	-0.28%
2019/09/02	51	38.25	0	0.00	38.25	51	18,146	0.28%
2019/08/30	1	38.05	40	38.05	38.45	-39	18,113	-0.22%
2019/08/28	2	37.55	0	0.00	37.70	2	18,261	0.01%
2019/08/27	20	37.65	2	37.65	37.65	18	18,435	0.10%
2019/08/26	20	37.50	0	0.00	37.70	20	18,481	0.11%
2019/08/21	1	37.95	0	0.00	37.95	1	18,734	0.01%
2019/08/20	0	0.00	21	38.18	38.15	-21	18,731	-0.11%
2019/08/19	15	38.23	0	0.00	38.10	15	18,777	0.08%
2019/08/16	5	37.85	0	0.00	37.95	5	18,796	0.03%
2019/08/14	1	37.70	0	0.00	38.30	1	18,819	0.01%
2019/08/13	1	37.50	0	0.00	37.25	1	18,656	0.01%
2019/08/06	6	43.13	0	0.00	43.30	6	17,750	0.03%
2019/08/02	2	43.65	0	0.00	43.55	2	17,716	0.01%
2019/08/01	3	44.22	0	0.00	44.05	3	17,596	0.02%
2019/07/31	1	44.80	0	0.00	44.70	1	17,513	0.01%
2019/07/25	2	44.45	0	0.00	44.30	2	18,228	0.01%
2019/07/16	10	44.75	0	0.00	44.75	10	18,306	0.05%
2019/07/15	3	44.02	0	0.00	44.05	3	18,126	0.02%
2019/07/12	13	44.37	0	0.00	44.35	13	18,091	0.07%
2019/07/11	15	44.92	14	45.02	44.80	1	18,028	0.01%
2019/07/08	0	0.00	1	46.10	46.20	-1	17,825	-0.01%
2019/07/02	0	0.00	1	46.25	46.35	-1	18,452	-0.01%
2019/06/28	0	0.00	3	45.92	46.05	-3	18,562	-0.02%
2019/06/24	0	0.00	1	45.55	45.60	-1	19,560	-0.01%
2019/06/19	2	45.00	0	0.00	45.30	2	20,682	0.01%
2019/06/18	1	45.20	2	45.15	45.20	-1	20,639	0.00%
2019/06/17	0	0.00	1	44.90	44.70	-1	20,457	0.00%
2019/06/14	0	0.00	1	43.95	43.95	-1	20,318	0.00%
2019/06/12	1	43.50	0	0.00	43.75	1	20,917	0.00%
2019/06/03	0	0.00	1	43.25	43.40	-1	20,223	0.00%
2019/05/31	0	0.00	1	42.90	42.90	-1	20,045	0.00%
2019/05/30	0	0.00	3	42.72	42.80	-3	19,910	-0.02%
2019/05/17	0	0.00	1	42.45	42.25	-1	20,401	0.00%
2019/05/16	0	0.00	2	42.10	42.00	-2	20,412	-0.01%
2019/05/15	0	0.00	31	41.80	41.75	-31	20,302	-0.15%
2019/05/14	1	41.30	208	41.39	41.55	-207	20,272	-1.02%	大賣/鉅額交易
2019/05/13	139	42.33	115	42.55	42.00	24	19,984	0.12%	大買/大賣/
2019/05/10	221	42.58	4	42.65	42.50	217	19,903	1.09%	大買/鉅額交易
2019/05/08	0	0.00	2	43.05	43.00	-2	19,622	-0.01%
2019/05/07	0	0.00	1	42.85	42.90	-1	19,430	-0.01%
2019/05/06	0	0.00	6	42.36	42.30	-6	19,257	-0.03%
2019/04/30	1	42.00	0	0.00	42.00	1	18,472	0.01%
2019/04/25	5	41.55	0	0.00	41.80	5	18,375	0.03%
2019/04/23	2	40.55	0	0.00	41.60	2	18,316	0.01%
2019/04/22	8	41.36	0	0.00	41.00	8	18,243	0.04%
2019/04/19	1	41.45	0	0.00	41.70	1	17,929	0.01%
2019/04/18	1	41.65	0	0.00	41.60	1	17,806	0.01%
2019/04/17	2	42.00	0	0.00	41.95	2	17,616	0.01%
2019/04/12	1	41.95	4	42.15	42.00	-3	17,209	-0.02%
2019/04/11	1	41.95	1	42.05	42.05	0	17,030	0.00%
2019/04/09	1	42.00	0	0.00	42.15	1	16,545	0.01%
2019/04/02	0	0.00	150	41.59	41.40	-150	15,641	-0.96%	大賣/鉅額交易
2019/04/01	4	41.45	0	0.00	41.35	4	15,380	0.03%
2019/03/29	0	0.00	1	41.25	41.25	-1	14,937	-0.01%
2019/03/27	0	0.00	60	40.65	40.55	-60	14,397	-0.42%
2019/03/26	2	40.35	0	0.00	40.45	2	14,149	0.01%
2019/03/22	1	38.55	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	2	38.75	38.85	-2	12,975	-0.02%
2019/03/18	1	37.75	0	0.00	37.80	1	12,718	0.01%
2019/03/15	0	0.00	1	38.65	38.65	-1	12,123	-0.01%
2019/03/13	0	0.00	1	38.55	38.50	-1	12,137	-0.01%
2019/03/11	2	37.90	0	0.00	37.85	2	12,358	0.02%
2019/03/08	2	37.83	50	37.90	38.00	-48	12,634	-0.38%
2019/03/07	2	38.03	0	0.00	38.00	2	12,816	0.02%
2019/03/04	60	38.20	0	0.00	38.20	60	14,411	0.42%
2019/02/27	60	38.30	0	0.00	38.40	60	14,337	0.42%
2019/01/30	0	0.00	4	37.39	37.35	-4	13,468	-0.03%
2019/01/29	0	0.00	3	37.02	37.10	-3	13,530	-0.02%
2019/01/28	0	0.00	2	36.93	37.00	-2	13,669	-0.01%
2019/01/25	0	0.00	2	36.60	36.60	-2	13,691	-0.01%
2019/01/22	2	36.25	0	0.00	36.25	2	14,159	0.01%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/17	1	35.40	0	0.00	35.45	1	14,775	0.01%
2019/01/15	1	35.60	0	0.00	35.70	1	15,547	0.01%
2019/01/14	5	35.80	2	35.38	35.60	3	15,440	0.02%
2019/01/10	0	0.00	1	36.55	36.55	-1	15,388	-0.01%
2018/12/26	0	0.00	1	35.40	35.40	-1	16,203	-0.01%
2018/12/25	0	0.00	1	35.60	35.85	-1	16,296	-0.01%
2018/12/22	0	0.00	1	35.35	35.45	-1	16,528	-0.01%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/20	5	35.78	0	0.00	35.40	5	16,974	0.03%
2018/12/19	2	35.70	0	0.00	36.00	2	16,914	0.01%
2018/12/18	4	35.83	2	36.00	35.65	2	16,943	0.01%
2018/12/17	0	0.00	60	36.20	36.00	-60	17,319	-0.35%
2018/12/14	5	35.40	5	35.73	35.75	0	17,273	0.00%
2018/12/05	60	34.85	0	0.00	34.85	60	17,823	0.34%
2018/12/03	0	0.00	2	35.68	35.85	-2	18,146	-0.01%
2018/11/30	3	34.47	1	34.55	34.50	2	17,903	0.01%
2018/11/29	1	34.05	0	0.00	34.05	1	17,779	0.01%
2018/11/28	2	33.88	0	0.00	34.05	2	17,765	0.01%
2018/11/19	0	0.00	1	36.55	36.50	-1	17,037	-0.01%
2018/11/05	1	35.00	0	0.00	35.35	1	19,895	0.01%
2018/10/24	6	33.95	0	0.00	34.15	6	23,157	0.03%
2018/10/16	0	0.00	3	38.15	38.20	-3	25,323	-0.01%
2018/10/05	0	0.00	1	40.10	39.70	-1	25,579	0.00%
2018/10/03	60	40.20	0	0.00	40.20	60	25,833	0.23%
2018/10/02	30	40.40	0	0.00	40.30	30	26,052	0.12%
2018/10/01	0	0.00	4	41.15	41.05	-4	26,235	-0.02%
2018/09/26	0	0.00	1	39.95	39.90	-1	26,482	0.00%
2018/09/21	0	0.00	2	40.73	40.40	-2	27,049	-0.01%
2018/09/10	2	37.65	0	0.00	37.95	2	27,027	0.01%
2018/09/06	0	0.00	1	41.70	41.80	-1	26,592	0.00%
2018/09/04	3	41.40	0	0.00	42.10	3	26,593	0.01%
2018/09/03	2	41.33	0	0.00	41.35	2	26,409	0.01%
2018/08/30	3	41.78	0	0.00	42.00	3	26,050	0.01%
2018/08/28	0	0.00	1	43.25	43.30	-1	25,698	0.00%
2018/08/27	0	0.00	3	43.20	43.30	-3	25,815	-0.01%
2018/08/15	7	43.02	2	43.25	42.35	5	26,225	0.02%
2018/08/14	0	0.00	1	42.65	43.30	-1	25,975	0.00%
2018/08/13	4	42.74	8	42.71	42.15	-4	25,677	-0.02%
2018/08/10	0	0.00	2	41.40	41.50	-2	24,798	-0.01%
2018/08/09	3	40.47	0	0.00	40.50	3	24,741	0.01%
2018/08/06	5	40.55	0	0.00	40.35	5	25,024	0.02%
2018/08/03	2	40.78	2	40.60	40.45	0	24,795	0.00%
2018/08/01	0	0.00	2	41.20	41.05	-2	23,866	-0.01%
2018/07/17	0	0.00	10	42.20	42.15	-10	19,164	-0.05%
2018/07/06	0	0.00	43	41.86	41.60	-43	17,544	-0.25%
2018/07/02	1	41.50	0	0.00	41.85	1	16,442	0.01%
2018/06/28	1	42.40	0	0.00	42.40	1	15,725	0.01%
2018/06/22	20	44.91	0	0.00	44.60	20	14,764	0.14%
2018/06/20	20	44.03	0	0.00	44.75	20	14,521	0.14%
2018/06/19	2	43.90	0	0.00	43.85	2	14,290	0.01%
2018/06/15	2	44.90	0	0.00	45.25	2	13,991	0.01%
2018/06/13	10	44.78	0	0.00	45.45	10	13,540	0.07%
2018/06/06	0	0.00	1	44.70	44.80	-1	13,226	-0.01%
2018/05/31	0	0.00	9	43.52	43.60	-9	12,403	-0.07%
2018/05/28	4	44.05	0	0.00	43.95	4	11,560	0.03%
2018/05/25	1	44.00	0	0.00	43.90	1	11,405	0.01%
2018/05/18	5	45.60	0	0.00	45.55	5	10,386	0.05%
2018/05/16	0	0.00	2	46.25	45.90	-2	9,922	-0.02%
2018/05/14	0	0.00	5	42.42	43.15	-5	9,082	-0.06%
2018/05/03	1	39.20	0	0.00	39.40	1	8,040	0.01%
2018/04/27	0	0.00	1	40.30	40.30	-1	7,743	-0.01%
2018/04/26	0	0.00	2	40.55	40.50	-2	7,705	-0.03%
2018/04/25	0.1	40.15	1	40.80	40.20	-0.9	7,573	-0.01%
2018/04/24	0	0.00	3	40.45	40.85	-3	7,530	-0.04%
2018/04/19	0	0.00	2	39.00	39.00	-2	7,137	-0.03%
2018/04/17	0	0.00	2	37.95	38.00	-2	7,686	-0.03%
2018/02/07	0	0.00	3.4	36.31	36.40	-3.4	11,348	-0.03%
2018/01/22	0	0.00	3	37.65	37.85	-3	10,192	-0.03%
2018/01/17	10	38.33	7	38.41	38.50	3	9,868	0.03%
2018/01/09	0	0.00	2	38.18	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	2	38.20	38.20	-2	8,456	-0.02%