台泥 (1101)-統一-竹南券商分點個股進出

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
33.80
漲跌
▲0.50
漲幅
+1.50%
成交量
12,835張
產業
上市水泥類股
2675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-竹南券商分點個股進出

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-竹南券商分點個股進出
統一-竹南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
2024/12/03	0	0.00	1	33.65	33.80	-1	12,514	-0.01%
2024/12/02	1	33.40	0	0.00	33.30	1	12,577	0.01%
2024/11/26	0	0.00	4	33.96	33.80	-4	12,463	-0.03%
2024/11/25	0	0.00	2	33.95	33.90	-2	12,335	-0.02%
2024/11/21	1	33.20	0	0.00	33.20	1	11,730	0.01%
2024/11/20	2	33.50	5	33.49	33.50	-3	11,702	-0.03%
2024/11/19	0	0.00	3	33.53	33.50	-3	11,607	-0.03%
2024/11/18	0	0.00	9.6	33.45	33.25	-9.6	11,508	-0.08%
2024/11/15	0	0.00	20.1	33.16	33.15	-20.1	11,361	-0.18%
2024/11/13	0	0.00	1	32.45	32.45	-1	11,484	-0.01%
2024/11/06	0	0.00	3	32.20	32.05	-3	12,369	-0.02%
2024/11/04	6	32.25	6	32.40	32.45	0	12,826	0.00%
2024/11/01	1	31.80	0	0.00	32.10	1	13,337	0.01%
2024/10/30	0.2	32.10	0	0.00	31.95	0.2	13,447	0.00%
2024/10/29	7.1	31.89	0	0.00	32.10	7.1	13,575	0.05%
2024/10/28	5	32.05	0	0.00	32.15	5	13,522	0.04%
2024/10/24	6	32.02	0	0.00	32.00	6	13,883	0.04%
2024/10/23	1	32.10	0	0.00	32.20	1	14,174	0.01%
2024/10/22	1	32.15	0	0.00	32.15	1	14,384	0.01%
2024/10/21	1	32.30	0	0.00	32.30	1	14,602	0.01%
2024/10/16	0.1	32.30	0	0.00	32.15	0.1	15,372	0.00%
2024/10/11	1	32.50	0	0.00	32.50	1	15,732	0.01%
2024/10/09	4	32.64	0	0.00	32.45	4	15,928	0.03%
2024/10/08	1	33.10	0	0.00	33.05	1	15,935	0.01%
2024/10/07	1	33.60	0	0.00	33.50	1	16,042	0.01%
2024/09/30	0	0.00	19	33.82	33.80	-19	16,135	-0.12%
2024/09/18	0	0.00	0.3	32.20	32.10	-0.3	16,498	0.00%
2024/09/13	0	0.00	7	31.80	31.80	-7	17,004	-0.04%
2024/09/11	38	31.49	0	0.00	31.30	38	17,159	0.22%
2024/09/10	1	31.45	0	0.00	31.45	1	17,248	0.01%
2024/09/05	0.1	31.75	0	0.00	31.55	0.1	17,789	0.00%
2024/09/04	11.2	31.57	1	31.75	31.75	10.2	17,823	0.06%
2024/09/03	15.1	32.31	0	0.00	32.15	15.1	17,552	0.09%
2024/09/02	0.1	32.90	0	0.00	32.75	0.1	17,423	0.00%
2024/08/23	0	0.00	4	32.95	32.95	-4	18,214	-0.02%
2024/08/21	4	32.73	0	0.00	32.80	4	18,453	0.02%
2024/08/19	1	32.75	0	0.00	32.70	1	18,809	0.01%
2024/08/16	0.1	33.00	0	0.00	32.85	0.1	19,420	0.00%
2024/08/15	34	33.13	1	33.00	32.90	33	19,474	0.17%
2024/08/14	67	33.38	0	0.00	33.60	67	19,114	0.35%
2024/08/09	0	0.00	20	34.60	34.50	-20	18,908	-0.11%
2024/08/08	1	34.20	16.1	34.24	34.00	-15.1	18,971	-0.08%
2024/08/07	0	0.00	2.1	33.89	33.80	-2.1	19,111	-0.01%
2024/08/06	15	33.02	10.1	33.50	33.80	4.9	19,273	0.03%
2024/08/05	10	33.70	0	0.00	33.10	10	19,081	0.05%
2024/08/02	9	34.06	0	0.00	34.30	9	18,640	0.05%
2024/07/31	0	0.00	1	34.60	34.65	-1	19,006	-0.01%
2024/07/30	1	34.50	0	0.00	34.65	1	19,146	0.01%
2024/07/29	0	0.00	1	34.90	34.90	-1	19,188	-0.01%
2024/07/26	0	0.00	1	34.90	34.90	-1	19,146	-0.01%
2024/07/23	0	0.00	6	34.82	34.95	-6	19,040	-0.03%
2024/07/22	3	33.97	0	0.00	34.35	3	18,944	0.02%
2024/07/19	3	34.38	0	0.00	34.60	3	18,891	0.02%
2024/07/18	0	0.00	1	34.90	34.80	-1	18,816	-0.01%
2024/07/17	0	0.00	1	34.50	34.50	-1	18,575	-0.01%
2024/07/12	3	34.55	3.1	34.30	34.25	-0.1	19,001	0.00%
2024/07/11	1	33.80	1	33.90	34.05	0	18,966	0.00%
2024/07/09	2	34.10	0	0.00	34.00	2	19,560	0.01%
2024/07/08	0	0.00	0.1	34.55	34.60	-0.1	19,534	0.00%
2024/07/05	1	34.35	8.1	34.20	34.45	-7.1	19,401	-0.04%
2024/07/04	5	34.00	0.1	34.05	34.15	4.9	19,513	0.03%
2024/07/03	15	33.83	0.1	33.95	34.00	14.9	19,444	0.08%
2024/07/01	0	0.00	2.1	33.75	33.55	-2.1	19,630	-0.01%
2024/06/26	2	34.30	4	34.15	34.40	-2	19,040	-0.01%
2024/06/24	0	0.00	100	34.35	34.25	-100	18,893	-0.53%
2024/06/21	5	34.55	0	0.00	34.65	5	18,790	0.03%
2024/06/20	5	34.15	1.1	34.05	34.15	3.9	18,385	0.02%
2024/06/19	0	0.00	0.3	34.10	34.05	-0.3	18,482	0.00%
2024/06/18	102	33.81	0	0.00	33.90	102	18,549	0.55%	大買/鉅額交易
2024/06/17	0	0.00	1	33.90	34.00	-1	18,871	-0.01%
2024/06/14	0	0.00	2	33.95	34.00	-2	19,045	-0.01%
2024/06/13	0	0.00	0.4	33.45	33.45	-0.4	18,976	0.00%
2024/06/11	0	0.00	345	32.95	32.85	-345	18,937	-1.82%	大賣/鉅額交易
2024/06/06	1	32.75	0	0.00	32.70	1	18,999	0.01%
2024/06/04	2	32.85	0	0.00	32.70	2	19,258	0.01%
2024/05/31	4	33.00	0	0.00	33.00	4	19,359	0.02%
2024/05/29	4	33.43	0	0.00	33.20	4	19,084	0.02%
2024/05/27	3	33.97	0	0.00	33.80	3	19,149	0.02%
2024/05/24	0	0.00	1	34.05	34.05	-1	19,164	-0.01%
2024/05/22	0	0.00	3	34.23	34.35	-3	18,882	-0.02%
2024/05/21	0	0.00	0.1	33.35	33.35	-0.1	18,203	0.00%
2024/05/17	4	33.85	1	33.85	33.90	3	17,916	0.02%
2024/05/14	6	33.25	0	0.00	33.35	6	17,869	0.03%
2024/05/10	0	0.00	2	33.08	33.30	-2	17,314	-0.01%
2024/05/09	0.8	32.88	14	32.90	32.65	-13.2	17,094	-0.08%
2024/05/08	2	33.20	0	0.00	33.10	2	17,111	0.01%
2024/05/07	1	32.70	0	0.00	33.20	1	17,141	0.01%
2024/05/06	0	0.00	1	32.70	33.00	-1	16,992	-0.01%
2024/05/02	3	32.28	8	32.35	32.30	-5	16,359	-0.03%
2024/04/30	13	32.07	0.3	32.05	32.05	12.7	16,171	0.08%
2024/04/29	0.2	32.30	0	0.00	32.35	0.2	16,038	0.00%
2024/04/26	2	31.85	0	0.00	31.80	2	15,880	0.01%
2024/04/25	4	32.04	0	0.00	32.00	4	15,849	0.03%
2024/04/24	17	32.30	10	32.20	32.15	7	15,799	0.04%
2024/04/23	14	32.48	4	32.71	32.35	10	16,021	0.06%
2024/04/22	2	32.13	2	32.40	32.60	0	15,974	0.00%
2024/04/19	6.1	32.12	1	32.10	32.00	5.1	15,756	0.03%
2024/04/18	16	32.48	0	0.00	32.70	16	15,379	0.10%
2024/04/17	6	32.40	1	32.70	32.65	5	15,172	0.03%
2024/04/16	10	32.57	0	0.00	32.45	10	15,008	0.07%
2024/04/15	0	0.00	1	32.80	32.35	-1	14,402	-0.01%
2024/04/12	16	32.00	0	0.00	32.20	16	14,063	0.11%
2024/04/11	7	32.46	0	0.00	32.40	7	13,848	0.05%
2024/04/10	3	32.82	0	0.00	32.70	3	13,783	0.02%
2024/04/09	7	32.25	0	0.00	32.45	7	13,609	0.05%
2024/04/08	3	32.30	6	32.48	32.30	-3	13,545	-0.02%
2024/04/03	8	32.39	2.1	33.05	32.00	5.9	13,436	0.04%
2024/04/02	2	31.95	2	31.95	31.95	0	13,046	0.00%
2024/04/01	2	32.15	0	0.00	32.15	2	13,124	0.02%
2024/03/29	2	31.95	4	31.80	32.15	-2	13,089	-0.02%
2024/03/28	4	31.75	1	31.75	31.70	3	12,963	0.02%
2024/03/27	7	31.73	0	0.00	31.70	7	12,844	0.05%
2024/03/26	3	31.48	0	0.00	31.55	3	12,765	0.02%
2024/03/22	1	31.10	1	31.30	31.15	0	12,702	0.00%
2024/03/20	2	30.85	0	0.00	30.90	2	12,516	0.02%
2024/03/19	6.1	31.47	50	31.45	31.40	-43.9	12,198	-0.36%
2024/03/18	5	31.67	0	0.00	31.70	5	11,945	0.04%
2024/03/15	1	31.85	1	32.00	31.95	0	11,833	0.00%
2024/03/13	2	31.70	0	0.00	31.70	2	11,518	0.02%
2024/03/11	9	31.78	1	31.75	31.80	8	11,415	0.07%
2024/03/08	4.1	31.92	0	0.00	31.85	4.1	11,531	0.04%
2024/03/07	0	0.00	5	31.95	32.00	-5	11,664	-0.04%
2024/03/06	6.2	32.03	0	0.00	32.00	6.2	12,022	0.05%
2024/03/04	2	32.15	0	0.00	32.05	2	13,771	0.01%
2024/02/29	1	32.10	0	0.00	32.10	1	14,759	0.01%
2024/02/27	2	31.90	0	0.00	31.85	2	14,610	0.01%
2024/02/26	0.1	32.20	0	0.00	32.15	0.1	14,608	0.00%
2024/02/21	0	0.00	1	32.60	32.50	-1	15,202	-0.01%
2024/02/19	1	32.55	4.3	32.42	32.80	-3.3	15,433	-0.02%
2024/02/16	3.1	31.82	0	0.00	31.90	3.1	15,704	0.02%
2024/02/15	2	31.90	0	0.00	32.00	2	15,670	0.01%
2024/02/01	0	0.00	0.3	32.45	32.45	-0.3	15,591	0.00%
2024/01/31	5	31.89	0.1	32.00	31.90	4.9	15,628	0.03%
2024/01/30	9	32.15	0	0.00	32.00	9	15,538	0.06%
2024/01/29	3	32.42	0	0.00	32.35	3	15,511	0.02%
2024/01/26	8	32.66	0	0.00	32.60	8	15,632	0.05%
2024/01/25	22	32.65	0	0.00	32.70	22	15,730	0.14%
2024/01/24	12	32.65	0	0.00	32.60	12	15,865	0.08%
2024/01/23	3.5	32.57	8	32.52	32.70	-4.5	16,153	-0.03%
2024/01/22	0	0.00	6	32.50	32.30	-6	16,296	-0.04%
2024/01/19	7	32.07	0	0.00	32.40	7	16,355	0.04%
2024/01/18	14	32.14	0	0.00	32.05	14	16,380	0.09%
2024/01/17	9.1	32.22	1	32.25	32.20	8.1	16,459	0.05%
2024/01/16	10	32.99	0.5	33.10	32.90	9.5	16,356	0.06%
2024/01/15	1	33.75	2	33.70	33.65	-1	16,277	-0.01%
2024/01/12	3	33.63	2.9	33.73	33.75	0.1	16,716	0.00%
2024/01/11	11	33.74	2	33.70	33.70	9	17,605	0.05%
2024/01/10	1	33.80	0	0.00	33.70	1	18,877	0.01%
2024/01/08	4	34.40	0	0.00	34.25	4	19,126	0.02%
2024/01/03	0.1	34.35	0	0.00	34.20	0.1	19,771	0.00%
2024/01/02	0	0.00	1	34.75	34.70	-1	19,818	-0.01%
2023/12/29	0	34.90	1	34.90	34.85	-1	19,953	-0.01%
2023/12/27	1	34.85	1	34.85	34.90	0	20,197	0.00%
2023/12/26	0	34.55	0	0.00	34.65	0	20,237	0.00%
2023/12/22	0.2	34.30	0	0.00	34.30	0.2	20,578	0.00%
2023/12/20	1	34.30	0	0.00	34.50	1	21,158	0.00%
2023/12/19	2	34.40	0	0.00	34.35	2	21,394	0.01%
2023/12/18	0	0.00	1	34.45	34.55	-1	21,730	0.00%
2023/12/15	2	34.50	3	34.35	34.30	-1	21,955	0.00%
2023/12/14	0	0.00	19	34.51	34.40	-19	21,772	-0.09%
2023/12/11	1	34.20	30	34.35	34.40	-29	21,878	-0.13%
2023/12/07	1	34.60	0	0.00	34.50	1	22,107	0.00%
2023/12/06	1	34.70	0	0.00	34.60	1	22,145	0.00%
2023/12/05	0.1	34.55	2	34.85	34.90	-1.9	22,206	-0.01%
2023/12/04	1	34.20	0	0.00	34.05	1	22,066	0.00%
2023/12/01	0.3	34.55	0	0.00	34.40	0.3	22,225	0.00%
2023/11/30	0	0.00	1.1	35.15	34.95	-1.1	21,892	-0.01%
2023/11/29	2	34.30	0	0.00	34.25	2	20,364	0.01%
2023/11/28	2	35.05	3	34.73	34.50	-1	20,138	0.00%
2023/11/21	0	0.00	2	33.98	34.20	-2	18,952	-0.01%
2023/11/20	0	0.00	1	33.65	33.60	-1	18,544	-0.01%
2023/11/17	0	0.00	1	33.15	33.20	-1	18,469	-0.01%
2023/11/15	0	0.00	1	33.15	33.15	-1	18,225	-0.01%
2023/11/14	1	32.50	0	0.00	32.50	1	18,089	0.01%
2023/11/13	1	32.75	13	32.83	32.80	-12	18,187	-0.07%
2023/11/08	0	0.00	278	32.81	32.90	-278	18,405	-1.51%	大賣/鉅額交易
2023/11/07	3	32.57	247	32.56	32.55	-244	18,432	-1.32%	大賣/鉅額交易
2023/11/06	5	32.85	0	0.00	32.80	5	18,394	0.03%
2023/11/03	21	32.90	0	0.00	32.90	21	18,290	0.11%
2023/11/01	3	32.22	0	0.00	32.10	3	18,166	0.02%
2023/10/31	5	32.25	12	32.26	32.25	-7	18,158	-0.04%
2023/10/30	6	31.88	0	0.00	32.00	6	18,028	0.03%
2023/10/27	518	31.87	0	0.00	31.85	518	17,917	2.89%	大買/鉅額交易
2023/10/26	1	31.50	0	0.00	31.45	1	17,975	0.01%
2023/10/24	5	31.52	0	0.00	31.50	5	17,706	0.03%
2023/10/23	2.1	31.80	0	0.00	31.65	2.1	17,530	0.01%
2023/10/20	8.1	31.56	2	31.73	31.75	6.1	17,702	0.03%
2023/10/19	15	31.92	0	0.00	31.90	15	17,409	0.09%
2023/10/18	24.3	32.45	0	0.00	32.45	24.3	16,813	0.14%
2023/10/17	1	33.55	0	0.00	33.45	1	15,659	0.01%
2023/10/16	1	33.60	0	0.00	33.60	1	15,645	0.01%
2023/10/13	32	33.99	0	0.00	33.80	32	15,722	0.20%
2023/10/11	2	33.05	0	0.00	33.10	2	15,548	0.01%
2023/10/05	4	32.78	0	0.00	32.75	4	15,507	0.03%
2023/10/04	2.6	32.92	0	0.00	32.90	2.6	15,539	0.02%
2023/10/03	54	33.20	0	0.00	33.20	54	15,625	0.35%
2023/10/02	1	33.10	0	0.00	33.10	1	15,776	0.01%
2023/09/27	0.1	33.00	0	0.00	33.05	0.1	15,999	0.00%
2023/09/26	3.1	33.05	0	0.00	33.00	3.1	15,938	0.02%
2023/09/25	3	33.13	0	0.00	33.10	3	15,777	0.02%
2023/09/22	3.1	33.49	0	0.00	33.50	3.1	15,474	0.02%
2023/09/21	5	33.94	0	0.00	33.80	5	15,253	0.03%
2023/09/20	2.1	34.46	0	0.00	34.35	2.1	15,082	0.01%
2023/09/19	1	35.00	0	0.00	34.80	1	14,902	0.01%
2023/09/18	2	35.10	0	0.00	35.10	2	14,938	0.01%
2023/09/15	0.2	35.35	0	0.00	35.10	0.2	15,030	0.00%
2023/09/14	0	0.00	1	35.40	35.50	-1	14,962	-0.01%
2023/09/13	0	0.00	2	35.13	35.30	-2	14,972	-0.01%
2023/09/11	1	34.10	0	0.00	34.20	1	15,266	0.01%
2023/09/08	2.2	34.16	0	0.00	34.10	2.2	15,301	0.01%
2023/09/07	1	34.45	0	0.00	34.35	1	15,280	0.01%
2023/09/06	14.2	34.48	0	0.00	34.40	14.2	15,287	0.09%
2023/09/05	3	35.02	0	0.00	35.00	3	14,939	0.02%
2023/09/04	5	35.02	0	0.00	35.20	5	14,925	0.03%
2023/09/01	0.1	35.25	0	0.00	35.25	0.1	14,877	0.00%
2023/08/31	4.1	35.06	0	0.00	34.95	4.1	14,843	0.03%
2023/08/30	0.2	35.38	0	0.00	35.30	0.2	14,684	0.00%
2023/08/29	1	35.20	0	0.00	35.40	1	15,130	0.01%
2023/08/25	5	35.18	0	0.00	35.10	5	16,124	0.03%
2023/08/23	3	35.38	0	0.00	35.30	3	16,726	0.02%
2023/08/22	0.1	35.55	0	0.00	35.40	0.1	16,947	0.00%
2023/08/18	13	35.26	0	0.00	35.15	13	17,523	0.07%
2023/08/17	3.1	35.49	0	0.00	35.65	3.1	17,458	0.02%
2023/08/16	6	36.09	0	0.00	36.05	6	17,488	0.03%
2023/08/14	6	37.07	0	0.00	36.85	6	17,582	0.03%
2023/08/10	2	36.98	0	0.00	36.85	2	17,644	0.01%
2023/08/08	2	37.18	0.7	37.30	37.10	1.4	18,250	0.01%
2023/08/07	0	0.00	10	37.50	37.65	-10	18,384	-0.05%
2023/08/02	6.8	37.47	1	37.25	37.20	5.8	18,846	0.03%
2023/08/01	1	37.40	1.7	37.52	37.55	-0.7	19,015	0.00%
2023/07/31	2	37.40	0	0.00	37.30	2	19,125	0.01%
2023/07/28	0	0.00	0.8	37.35	37.35	-0.8	19,175	0.00%
2023/07/27	1	37.30	0	0.00	37.35	1	19,620	0.01%
2023/07/26	1	37.35	0	0.00	37.25	1	20,584	0.00%
2023/07/25	0	0.00	6	37.08	37.40	-6	20,798	-0.03%
2023/07/24	1	36.50	0	0.00	36.50	1	20,874	0.00%
2023/07/21	200.1	36.10	0	0.00	36.10	200.1	21,180	0.94%	大買/鉅額交易
2023/07/20	151.1	36.60	0	0.00	36.55	151.1	21,667	0.70%	大買/鉅額交易
2023/07/19	302	36.70	0	0.00	36.60	302	22,718	1.33%	大買/鉅額交易
2023/07/18	53.1	36.74	1	36.65	37.10	52.1	23,504	0.22%
2023/07/14	1	36.95	0	0.00	37.00	1	23,348	0.00%
2023/07/13	0	0.00	6	36.90	36.80	-6	23,366	-0.03%
2023/07/12	2.1	36.55	0	0.00	36.60	2.1	23,564	0.01%
2023/07/10	3.2	36.89	0	0.00	36.85	3.2	23,394	0.01%
2023/07/07	2.1	37.03	0	0.00	37.30	2.1	23,264	0.01%
2023/07/06	0.3	37.52	0	0.00	37.25	0.3	23,393	0.00%
2023/07/05	0.1	38.08	0	0.00	37.80	0.1	23,091	0.00%
2023/07/04	1	38.05	50	38.10	38.05	-49	22,913	-0.21%
2023/06/30	0	0.00	2	38.25	38.05	-2	22,907	-0.01%
2023/06/28	2.2	38.07	3	38.35	38.05	-0.9	22,980	0.00%
2023/06/27	1	38.50	0	0.00	38.45	1	23,114	0.00%
2023/06/26	0	0.00	10	38.80	38.80	-10	23,371	-0.04%
2023/06/19	0	0.00	2	38.88	38.70	-2	23,493	-0.01%
2023/06/16	0	0.00	3	38.85	38.70	-3	23,472	-0.01%
2023/06/13	3	38.25	0	0.00	38.25	3	23,466	0.01%
2023/06/12	1.1	38.30	4	38.40	38.25	-2.9	23,491	-0.01%
2023/06/08	0.1	38.55	0	0.00	38.50	0.1	23,676	0.00%
2023/06/07	0	0.00	1	38.75	38.80	-1	23,851	0.00%
2023/06/06	0.4	38.80	0	0.00	38.80	0.4	24,048	0.00%
2023/06/05	0	0.00	1	39.00	38.85	-1	24,210	0.00%
2023/06/02	1	38.55	18	38.54	38.55	-17	24,023	-0.07%
2023/06/01	0.5	37.90	0	0.00	37.75	0.5	23,598	0.00%
2023/05/31	1	37.95	0	0.00	37.90	1	23,504	0.00%
2023/05/30	0	0.00	1	38.00	38.30	-1	22,887	0.00%
2023/05/29	1	37.85	1	37.90	38.15	0	23,178	0.00%
2023/05/26	0	0.00	11	37.73	38.00	-11	23,692	-0.05%
2023/05/25	0.2	37.70	0	0.00	38.05	0.2	24,133	0.00%
2023/05/24	1	37.55	10.1	37.60	37.85	-9.1	23,953	-0.04%
2023/05/22	0	0.00	5.3	38.31	38.25	-5.3	23,649	-0.02%
2023/05/18	3	37.90	0	0.00	37.85	3	23,437	0.01%
2023/05/17	2	38.00	0	0.00	37.90	2	23,453	0.01%
2023/05/16	2.1	37.46	2	37.80	37.75	0.1	23,506	0.00%
2023/05/15	1.5	37.35	4	37.39	37.35	-2.5	23,506	-0.01%
2023/05/12	5	38.00	0	0.00	37.80	5	23,276	0.02%
2023/05/11	5	38.00	0	0.00	38.20	5	23,037	0.02%
2023/05/09	0.1	38.80	0	0.00	38.65	0.1	22,795	0.00%
2023/05/04	18.1	39.35	0	0.00	39.45	18.1	22,305	0.08%
2023/05/03	2	39.60	0	0.00	39.50	2	22,236	0.01%
2023/05/02	8	39.33	35.6	39.76	39.90	-27.6	22,048	-0.13%
2023/04/28	7	38.84	0	0.00	38.70	7	21,538	0.03%
2023/04/25	35	38.88	2	39.05	38.50	33	21,693	0.15%
2023/04/24	124.2	39.06	28	39.20	39.55	96.2	21,265	0.45%	大買/
2023/04/21	0.2	38.43	23	38.23	38.30	-22.8	20,241	-0.11%
2023/04/20	13	37.29	0	0.00	37.20	13	19,358	0.07%
2023/04/19	30	37.21	0	0.00	37.10	30	19,409	0.15%
2023/04/18	1	37.50	2	37.63	37.45	-1	19,425	-0.01%
2023/04/17	5	38.04	0	0.00	37.95	5	19,656	0.03%
2023/04/14	4	37.55	0	0.00	37.55	4	19,373	0.02%
2023/04/12	0	0.00	1	37.65	37.45	-1	19,333	-0.01%
2023/04/11	50	37.50	2	37.35	37.45	48	19,262	0.25%
2023/04/10	0	0.00	20	36.50	36.60	-20	19,042	-0.11%
2023/04/07	2	36.45	3	36.45	36.40	-1	19,060	-0.01%
2023/04/06	1.1	36.36	5	36.32	36.45	-3.9	19,160	-0.02%
2023/03/31	3	36.50	1	36.55	36.40	2	19,407	0.01%
2023/03/29	6	36.22	0	0.00	36.35	6	21,328	0.03%
2023/03/28	21.2	36.16	0	0.00	36.20	21.2	22,230	0.10%
2023/03/27	85.1	36.85	0	0.00	36.65	85.1	23,097	0.37%
2023/03/24	0	0.00	1	37.55	37.60	-1	23,872	0.00%
2023/03/22	1	37.25	0	0.00	37.20	1	23,957	0.00%
2023/03/21	2	37.23	1	37.20	37.05	1	24,027	0.00%
2023/03/17	1	36.60	0	0.00	36.40	1	24,199	0.00%
2023/03/16	3	36.50	0	0.00	36.35	3	23,908	0.01%
2023/03/15	1	37.00	1	37.30	37.10	0	23,942	0.00%
2023/03/10	2.1	36.78	0	0.00	36.70	2.1	24,281	0.01%
2023/03/09	6	37.38	1	37.40	37.20	5	24,506	0.02%
2023/03/08	4	37.63	0	0.00	37.75	4	24,873	0.02%
2023/03/07	6	37.95	12	37.91	37.95	-6	24,885	-0.02%
2023/03/06	1	37.90	0	0.00	37.95	1	25,216	0.00%
2023/03/03	1	37.70	0	0.00	37.75	1	25,487	0.00%
2023/03/02	1	38.00	0	0.00	37.90	1	25,669	0.00%
2023/03/01	3.2	37.81	0	0.00	37.80	3.2	25,706	0.01%
2023/02/24	0.1	39.10	3	39.10	39.15	-2.9	25,338	-0.01%
2023/02/23	36	39.28	7.2	39.30	39.50	28.8	24,816	0.12%
2023/02/20	0	0.00	1	38.15	38.25	-1	26,714	0.00%
2023/02/17	10	37.55	2.2	37.55	38.00	7.9	27,226	0.03%
2023/02/16	8	37.58	0	0.00	37.50	8	27,958	0.03%
2023/02/15	0	0.00	3	37.58	37.55	-3	28,051	-0.01%
2023/02/14	1	37.20	17	37.49	37.25	-16	27,991	-0.06%
2023/02/13	3	36.87	0	0.00	37.00	3	27,957	0.01%
2023/02/09	6	36.70	0	0.00	36.60	6	28,114	0.02%
2023/02/08	0	0.00	41	36.55	36.75	-41	28,188	-0.15%
2023/02/07	1	36.50	3	36.20	36.65	-2	28,269	-0.01%
2023/02/06	0	0.00	7	36.40	36.15	-7	28,252	-0.02%
2023/02/03	1	36.40	0.2	36.60	36.45	0.9	28,142	0.00%
2023/02/02	3	36.70	2	36.80	36.80	1	28,165	0.00%
2023/02/01	0	0.00	1.2	36.64	36.75	-1.2	28,193	0.00%
2023/01/31	3.1	36.62	0	0.00	36.25	3.1	28,263	0.01%
2023/01/30	11	36.75	0	0.00	36.95	11	28,195	0.04%
2023/01/17	0	0.00	2	36.00	36.00	-2	28,181	-0.01%
2023/01/16	2	36.75	1	36.41	36.50	1	28,175	0.00%
2023/01/13	0	0.00	2	36.23	36.15	-2	27,855	-0.01%
2023/01/12	1	35.40	2.3	35.48	35.40	-1.3	27,913	0.00%
2023/01/11	1	34.65	1	34.70	34.70	0	28,119	0.00%
2023/01/10	2	34.53	0	0.00	34.60	2	28,426	0.01%
2023/01/06	0	0.00	1	34.50	34.25	-1	29,213	0.00%
2023/01/05	6	34.54	6	34.53	34.45	0	29,670	0.00%
2023/01/03	0.1	33.60	0	0.00	33.50	0.1	29,714	0.00%
2022/12/30	0	0.00	1	33.80	33.65	-1	29,735	0.00%
2022/12/29	2	33.80	0	0.00	33.70	2	29,889	0.01%
2022/12/28	1	34.15	1	34.20	34.30	0	30,140	0.00%
2022/12/26	9	34.20	3	34.33	34.40	6	30,533	0.02%
2022/12/23	32.1	34.40	0	0.00	34.05	32.1	31,062	0.10%
2022/12/22	1	34.30	1.5	34.47	34.45	-0.5	31,982	0.00%
2022/12/21	2	33.68	2	34.05	34.05	0	31,325	0.00%
2022/12/16	1	33.00	6	33.30	34.60	-5	29,428	-0.02%
2022/12/14	0	33.70	0	0.00	33.50	0	29,170	0.00%
2022/12/13	0	0.00	2	34.10	33.70	-2	29,231	-0.01%
2022/12/12	0	0.00	9	33.80	33.85	-9	29,198	-0.03%
2022/12/09	1	33.70	0	0.00	33.70	1	29,684	0.00%
2022/12/07	2.1	33.21	0	0.00	33.35	2.1	29,677	0.01%
2022/12/06	1	33.50	0	0.00	33.30	1	29,698	0.00%
2022/12/05	7	33.36	1	33.70	33.70	6	29,562	0.02%
2022/12/02	2	33.70	6	33.62	33.65	-4	29,249	-0.01%
2022/12/01	6.6	33.99	9	34.08	34.05	-2.4	29,193	-0.01%
2022/11/30	1	33.25	0	0.00	33.90	1	29,003	0.00%
2022/11/29	0	0.00	2	33.50	33.55	-2	28,619	-0.01%
2022/11/28	7	32.99	8	32.90	33.00	-1	28,640	0.00%
2022/11/25	0	0.00	1	33.25	33.55	-1	28,428	0.00%
2022/11/24	3	32.92	0	0.00	33.20	3	28,273	0.01%
2022/11/22	4	32.64	2	32.60	32.65	2	27,954	0.01%
2022/11/21	11	32.93	0	0.00	32.85	11	27,730	0.04%
2022/11/18	12.1	33.71	0	0.00	33.30	12.1	27,498	0.04%
2022/11/17	5	34.02	0	0.00	34.25	5	26,542	0.02%
2022/11/16	4	33.41	0	0.00	32.90	4	25,556	0.02%
2022/11/15	5	33.63	2	33.68	33.85	3	24,950	0.01%
2022/11/14	22	34.13	7	33.84	34.15	15	24,375	0.06%
2022/11/11	0	0.00	1	32.10	32.15	-1	23,576	0.00%
2022/11/10	0.6	31.88	2	32.15	31.70	-1.4	23,483	-0.01%
2022/11/09	0	0.00	1	31.95	31.90	-1	23,444	0.00%
2022/11/07	3	30.95	1	30.95	31.00	2	23,106	0.01%
2022/11/04	3	30.32	0	0.00	30.45	3	23,191	0.01%
2022/11/03	3	30.25	1	30.25	30.30	2	23,144	0.01%
2022/11/01	12	30.58	0	0.00	30.65	12	23,119	0.05%
2022/10/28	2	30.78	0	0.00	30.50	2	23,119	0.01%
2022/10/27	7	30.87	1	31.10	30.85	6	23,111	0.03%
2022/10/25	8.4	29.98	0	0.00	29.90	8.4	23,077	0.04%
2022/10/24	2.1	30.80	0	0.00	30.60	2.1	22,682	0.01%
2022/10/21	1	31.10	0	0.00	31.00	1	22,562	0.00%
2022/10/20	3	30.78	0	0.00	30.90	3	22,518	0.01%
2022/10/18	3	31.57	0	0.00	31.45	3	21,608	0.01%
2022/10/17	0.1	31.60	0	0.00	31.70	0.1	21,593	0.00%
2022/10/14	3.2	32.56	0	0.00	32.40	3.2	21,633	0.01%
2022/10/13	3	32.70	0	0.00	32.65	3	21,544	0.01%
2022/10/11	1	33.75	0	0.00	33.80	1	21,345	0.00%
2022/10/07	1	34.30	0	0.00	34.25	1	21,291	0.00%
2022/10/04	2	33.90	0	0.00	33.85	2	21,025	0.01%
2022/10/03	1	33.70	0	0.00	33.65	1	20,773	0.00%
2022/09/30	2.1	33.80	0	0.00	33.80	2.1	20,658	0.01%
2022/09/29	4	34.24	0	0.00	34.15	4	20,144	0.02%
2022/09/28	4	35.41	0	0.00	34.90	4	19,056	0.02%
2022/09/27	1	35.65	0	0.00	35.80	1	18,789	0.01%
2022/09/26	4.1	36.02	23	35.85	35.85	-18.9	18,599	-0.10%
2022/09/23	6.1	37.08	0	0.00	37.00	6.1	18,381	0.03%
2022/09/22	3.7	37.47	0	0.00	37.55	3.7	18,250	0.02%
2022/09/21	2	38.03	0	0.00	38.10	2	17,880	0.01%
2022/09/20	1	38.55	0	0.00	38.55	1	17,513	0.01%
2022/09/19	3	38.78	0	0.00	38.80	3	17,397	0.02%
2022/09/16	6	38.79	0	0.00	38.60	6	17,332	0.03%
2022/09/15	1	39.40	0	0.00	39.55	1	16,939	0.01%
2022/09/14	4	39.66	0	0.00	39.65	4	16,875	0.02%
2022/09/13	0	0.00	2	39.75	39.90	-2	16,925	-0.01%
2022/09/12	1	39.70	0	0.00	39.80	1	16,977	0.01%
2022/09/08	1	39.65	0	0.00	39.85	1	17,321	0.01%
2022/09/07	2	39.60	0	0.00	39.70	2	17,462	0.01%
2022/09/06	0	0.00	5.6	39.73	39.85	-5.6	17,501	-0.03%
2022/09/01	1.1	39.01	50	38.85	38.90	-48.9	17,325	-0.28%
2022/08/31	0	0.00	0.1	39.30	39.30	-0.1	17,158	0.00%
2022/08/26	0.1	39.65	1	39.55	39.65	-0.9	17,183	0.00%
2022/08/25	0	39.55	0	0.00	39.55	0	17,263	0.00%
2022/08/23	1.1	39.12	0	0.00	39.35	1.1	17,816	0.01%
2022/08/22	2	39.08	1.1	39.61	39.65	0.9	17,936	0.01%
2022/08/19	2	39.40	0	0.00	39.45	2	18,065	0.01%
2022/08/17	0	0.00	1	39.30	40.00	-1	18,215	-0.01%
2022/08/15	1	39.35	2	39.35	39.30	-1	18,314	-0.01%
2022/08/12	0	0.00	18	39.25	39.30	-18	18,719	-0.10%
2022/08/11	21	38.97	22	39.20	39.35	-1	18,846	-0.01%
2022/08/10	21	38.69	0	0.00	38.75	21	18,945	0.11%
2022/08/08	7	38.63	2	38.35	38.70	5	19,258	0.03%
2022/08/04	4.2	38.72	0	0.00	38.75	4.2	19,943	0.02%
2022/08/03	2	39.00	0	0.00	39.10	2	20,186	0.01%
2022/08/02	0	0.00	4	39.10	39.15	-4	20,245	-0.02%
2022/08/01	3	39.25	0	0.00	39.50	3	20,243	0.01%
2022/07/29	1	38.50	4	38.55	38.75	-3	20,205	-0.01%
2022/07/28	1	38.00	0	0.00	38.20	1	20,134	0.00%
2022/07/27	5.1	37.85	0	0.00	37.85	5.1	20,075	0.03%
2022/07/25	2.1	37.74	0	0.00	37.85	2.1	20,320	0.01%
2022/07/22	6.2	37.77	1	37.90	37.70	5.2	20,389	0.03%
2022/07/21	10.6	37.95	0	0.00	38.05	10.6	20,196	0.05%
2022/07/20	1.1	41.51	0	0.00	41.60	1.1	19,656	0.01%
2022/07/19	1	41.25	0	0.00	41.65	1	19,510	0.01%
2022/07/18	14	40.33	0	0.00	40.70	14	19,267	0.07%
2022/07/15	2.1	40.90	0	0.00	40.50	2.1	19,169	0.01%
2022/07/14	4	41.80	2	41.80	41.70	2	19,107	0.01%
2022/07/13	0	0.00	1	41.80	41.80	-1	19,230	-0.01%
2022/07/11	1.1	41.15	10	41.00	41.10	-8.9	19,484	-0.05%
2022/07/08	0	0.00	1	41.00	40.80	-1	19,573	-0.01%
2022/07/07	0	0.00	1	40.60	40.90	-1	19,674	-0.01%
2022/07/04	0.1	40.10	0	0.00	40.00	0.1	19,809	0.00%
2022/07/01	21	40.60	0	0.00	40.35	21	19,681	0.11%
2022/06/30	2	39.65	0	0.00	39.50	2	19,421	0.01%
2022/06/29	1	39.45	0	0.00	39.55	1	19,227	0.01%
2022/06/27	1	39.80	0	0.00	39.80	1	19,203	0.01%
2022/06/24	2	39.35	2	39.48	39.50	0	19,070	0.00%
2022/06/23	2.2	39.01	1	39.80	39.00	1.2	18,963	0.01%
2022/06/22	0.1	39.70	0	0.00	39.50	0.1	18,809	0.00%
2022/06/21	2	39.45	2	39.45	39.45	0	18,775	0.00%
2022/06/20	10	39.01	1	39.40	38.85	9	18,695	0.05%
2022/06/17	4	39.64	20	39.60	39.60	-16	18,440	-0.09%
2022/06/16	8	40.22	0	0.00	40.00	8	18,279	0.04%
2022/06/15	1	40.10	0	0.00	40.05	1	18,452	0.01%
2022/06/14	2.2	40.11	5	40.20	40.10	-2.8	18,363	-0.02%
2022/06/13	17	40.81	0	0.00	40.80	17	18,122	0.09%
2022/06/10	1	41.50	0	0.00	41.40	1	17,840	0.01%
2022/06/08	0	0.00	1	41.65	41.75	-1	17,785	-0.01%
2022/06/07	2.1	41.45	0	0.00	41.35	2.1	17,736	0.01%
2022/06/02	9	41.77	0	0.00	41.70	9	17,511	0.05%
2022/06/01	1	42.30	0	0.00	42.10	1	17,534	0.01%
2022/05/30	7	42.87	0	0.00	42.80	7	16,918	0.04%
2022/05/27	2	42.23	0	0.00	42.20	2	16,696	0.01%
2022/05/26	4	42.19	1	42.10	41.70	3	16,596	0.02%
2022/05/25	1	41.75	0	0.00	41.65	1	16,538	0.01%
2022/05/23	1	41.25	0	0.00	41.20	1	16,294	0.01%
2022/05/20	5	41.50	5	41.85	41.15	0	16,186	0.00%
2022/05/19	3	41.10	0	0.00	41.10	3	15,717	0.02%
2022/05/18	6.5	41.31	0	0.00	41.60	6.5	15,532	0.04%
2022/05/16	28	41.35	0	0.00	41.25	28	15,019	0.19%
2022/05/13	1	41.65	25	41.05	41.60	-24	14,715	-0.16%
2022/05/12	10.1	41.48	0	0.00	40.80	10.1	14,482	0.07%
2022/05/11	1.1	42.67	0.7	42.85	42.65	0.4	13,898	0.00%
2022/05/10	1.1	43.86	0	0.00	43.85	1.1	13,469	0.01%
2022/05/09	3	44.42	0	0.00	44.25	3	13,279	0.02%
2022/05/06	3	45.17	0	0.00	45.10	3	13,113	0.02%
2022/05/03	1.7	45.39	0	0.00	45.35	1.7	13,228	0.01%
2022/04/29	1	46.00	0	0.00	45.90	1	12,942	0.01%
2022/04/28	0	0.00	7	45.86	46.10	-7	12,785	-0.05%
2022/04/27	5.5	45.80	0	0.00	45.80	5.5	12,580	0.04%
2022/04/26	4	46.15	0	0.00	46.20	4	12,312	0.03%
2022/04/25	1.1	46.20	0	0.00	46.10	1.1	12,241	0.01%
2022/04/20	3	46.45	0	0.00	46.60	3	12,063	0.02%
2022/04/18	5	46.72	20	46.45	46.50	-15	11,843	-0.13%
2022/04/15	4	47.19	1	47.30	47.10	3	11,628	0.03%
2022/04/14	11.1	47.89	0	0.00	47.70	11.1	11,442	0.10%
2022/04/13	32	47.97	14	48.16	48.00	18	11,348	0.16%
2022/04/12	2.1	48.43	5	47.90	48.00	-2.9	11,175	-0.03%
2022/04/08	4	49.55	2	49.75	49.80	2	10,837	0.02%
2022/04/07	0	0.00	1	50.10	49.55	-1	10,806	-0.01%
2022/04/06	1	49.75	9	49.94	50.20	-8	10,709	-0.07%
2022/04/01	0	0.00	2.1	49.99	49.75	-2.1	10,657	-0.02%
2022/03/31	0.1	49.85	8	50.08	49.90	-8	10,588	-0.08%
2022/03/30	6	49.80	5	49.85	49.85	1	10,436	0.01%
2022/03/29	0.1	49.75	2	49.90	49.80	-2	10,432	-0.02%
2022/03/28	0.1	49.65	0	0.00	49.70	0.1	10,389	0.00%
2022/03/25	0.1	49.80	0	0.00	49.70	0.1	10,342	0.00%
2022/03/24	0.7	49.87	7	49.95	49.95	-6.4	10,385	-0.06%
2022/03/23	1.1	49.50	0	0.00	49.65	1.1	10,460	0.01%
2022/03/22	2	49.40	2	49.50	49.70	0	10,377	0.00%
2022/03/21	2	49.73	1	49.65	49.75	1	10,380	0.01%
2022/03/18	0	0.00	3	48.60	48.95	-3	10,135	-0.03%
2022/03/17	0	0.00	1.1	48.10	48.00	-1.1	9,745	-0.01%
2022/03/14	0	0.00	1	47.55	47.55	-1	9,592	-0.01%
2022/03/07	1	47.05	0	0.00	47.10	1	10,059	0.01%
2022/03/04	401	47.65	0	0.00	47.65	401	10,340	3.88%	大買/鉅額交易
2022/03/03	0	0.00	0.1	48.00	48.05	-0.1	10,465	0.00%
2022/03/02	196	47.65	0	0.00	48.00	196	10,752	1.82%	大買/鉅額交易
2022/03/01	3	47.65	25	47.60	47.80	-22	10,862	-0.20%
2022/02/25	1	47.00	8	47.09	47.35	-7	10,955	-0.06%
2022/02/22	1	47.10	0	0.00	47.70	1	10,974	0.01%
2022/02/17	0	0.00	1	47.50	47.45	-1	11,143	-0.01%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/14	1	46.95	0	0.00	47.15	1	11,341	0.01%
2022/01/24	0	0.00	1	47.20	47.15	-1	11,222	-0.01%
2022/01/21	0	0.00	2	47.20	47.40	-2	11,339	-0.02%
2022/01/19	0	0.00	1	47.70	47.60	-1	11,341	-0.01%
2022/01/14	0.5	47.80	5	47.60	47.60	-4.5	11,605	-0.04%
2022/01/13	0	0.00	1	47.75	47.95	-1	11,826	-0.01%
2022/01/11	0	0.00	1	47.20	47.50	-1	12,310	-0.01%
2022/01/10	2	47.45	0	0.00	47.30	2	12,274	0.02%
2022/01/07	2	47.25	0	0.00	47.45	2	12,237	0.02%
2022/01/04	1	47.10	2	47.30	47.30	-1	12,299	-0.01%
2022/01/03	1	47.50	0	0.00	47.45	1	12,196	0.01%
2021/12/29	0	0.00	1	48.10	48.15	-1	12,270	-0.01%
2021/12/23	0.9	47.70	0	0.00	47.70	0.9	12,853	0.01%
2021/12/13	0	0.00	1	47.10	47.10	-1	13,762	-0.01%
2021/12/09	0	0.00	1	47.65	47.40	-1	14,718	-0.01%
2021/12/07	1	47.05	0	0.00	47.55	1	15,100	0.01%
2021/12/06	0	0.00	2	47.10	47.30	-2	15,059	-0.01%
2021/12/03	4	46.50	0	0.00	46.40	4	15,012	0.03%
2021/12/02	2	46.30	0	0.00	46.30	2	14,910	0.01%
2021/12/01	2	46.55	0	0.00	46.60	2	14,885	0.01%
2021/11/30	0.1	47.00	1	46.80	46.00	-0.9	14,816	-0.01%
2021/11/26	4	46.59	0	0.00	46.50	4	14,324	0.03%
2021/11/25	1	47.15	0	0.00	47.15	1	14,217	0.01%
2021/11/24	2	47.45	0	0.00	47.45	2	14,124	0.01%
2021/11/22	6	47.93	1	47.90	47.90	5	13,999	0.04%
2021/11/19	2	48.20	0	0.00	48.30	2	13,936	0.01%
2021/11/18	1	48.35	0	0.00	48.30	1	13,882	0.01%
2021/11/17	2	48.35	0	0.00	48.55	2	13,875	0.01%
2021/11/16	4	48.50	0	0.00	48.65	4	13,977	0.03%
2021/11/12	0	0.00	0.5	48.70	48.70	-0.5	14,358	0.00%
2021/11/10	0	0.00	2	48.60	48.70	-2	14,843	-0.01%
2021/11/09	1	48.50	0	0.00	48.80	1	15,088	0.01%
2021/11/05	4	47.93	0	0.00	48.15	4	16,989	0.02%
2021/11/03	2	48.13	0	0.00	48.15	2	17,764	0.01%
2021/11/02	1	48.25	4	48.30	48.15	-3	18,197	-0.02%
2021/11/01	0	0.00	1.1	48.21	48.25	-1.1	18,674	-0.01%
2021/10/29	2	48.28	0	0.00	48.25	2	18,923	0.01%
2021/10/28	3	48.42	1	48.50	48.50	2	19,472	0.01%
2021/10/27	0	0.00	2	48.50	48.35	-2	19,594	-0.01%
2021/10/26	3	48.72	0	0.00	48.45	3	19,646	0.02%
2021/10/25	9	48.18	0	0.00	48.25	9	19,726	0.05%
2021/10/21	8	48.48	0	0.00	48.75	8	20,240	0.04%
2021/10/20	5	48.50	20	48.45	48.35	-15	20,272	-0.07%
2021/10/19	5	49.20	1	49.00	49.10	4	20,369	0.02%
2021/10/18	1.1	49.86	0	0.00	49.80	1.1	20,223	0.01%
2021/10/14	5	50.40	0	0.00	49.90	5	20,492	0.02%
2021/10/08	1	50.40	9	50.40	50.40	-8	20,467	-0.04%
2021/10/07	8	50.30	0	0.00	50.40	8	20,717	0.04%
2021/10/06	0	0.00	1	49.90	49.90	-1	20,940	0.00%
2021/10/05	1	50.10	0	0.00	50.30	1	21,193	0.00%
2021/10/01	3	50.20	0	0.00	50.20	3	22,316	0.01%
2021/09/24	0	0.00	4	51.50	51.30	-4	22,881	-0.02%
2021/09/23	1	51.20	0	0.00	51.20	1	22,886	0.00%
2021/09/17	2	51.10	0	0.00	50.70	2	22,742	0.01%
2021/09/16	1	51.40	1,002	51.62	51.70	-1,001	22,693	-4.41%	大賣/鉅額交易
2021/09/14	11	51.49	93	51.04	51.40	-82	22,421	-0.37%
2021/09/10	1	48.10	0	0.00	49.00	1	21,700	0.00%
2021/09/06	4	48.98	4	48.79	48.80	0	22,010	0.00%
2021/09/03	2	48.10	4	48.45	48.50	-2	21,935	-0.01%
2021/09/02	12	48.03	2	47.80	47.90	10	21,889	0.05%
2021/09/01	21	48.10	0	0.00	48.40	21	21,952	0.10%
2021/08/31	4	47.39	0	0.00	48.45	4	21,850	0.02%
2021/08/30	4	47.20	0	0.00	47.60	4	21,749	0.02%
2021/08/27	3	47.03	1	47.45	47.45	2	21,802	0.01%
2021/08/26	1	46.85	0	0.00	46.95	1	22,042	0.00%
2021/08/25	8	46.90	0	0.00	47.20	8	22,198	0.04%
2021/08/24	3	46.68	10	46.75	46.75	-7	22,216	-0.03%
2021/08/23	1	46.85	0	0.00	46.80	1	22,436	0.00%
2021/08/20	1	45.75	0	46.65	46.15	1	22,539	0.00%
2021/08/19	6	46.54	0	0.00	46.20	6	22,907	0.03%
2021/08/18	2	46.90	1	47.00	47.25	1	22,789	0.00%
2021/08/16	1	47.75	2	47.80	47.95	-1	22,465	0.00%
2021/08/13	0	0.00	2	48.35	48.40	-2	22,509	-0.01%
2021/08/12	8	47.06	1	47.35	47.60	7	22,621	0.03%
2021/08/11	5	51.18	40	51.10	51.10	-35	21,868	-0.16%
2021/08/10	3	51.87	0.1	52.00	51.90	2.9	21,421	0.01%
2021/08/09	12	52.03	0	0.00	52.40	12	21,726	0.06%
2021/08/06	3	52.40	0	0.00	52.90	3	21,805	0.01%
2021/08/05	5	53.10	0	0.00	52.70	5	22,168	0.02%
2021/08/04	20	54.05	3	54.50	53.80	17	23,135	0.07%
2021/08/03	3	53.80	2	53.60	53.90	1	23,671	0.00%
2021/07/30	2	52.55	6	52.90	52.60	-4	23,936	-0.02%
2021/07/29	24	52.32	3	52.80	52.90	21	24,450	0.09%
2021/07/28	6	52.28	115	52.30	52.40	-109	24,837	-0.44%	大賣/鉅額交易
2021/07/27	0	0.00	2	53.00	53.00	-2	25,536	-0.01%
2021/07/26	10	53.22	2.5	53.28	53.20	7.5	26,205	0.03%
2021/07/23	0	0.00	4	52.60	53.00	-4	26,532	-0.02%
2021/07/22	3	52.10	0	0.00	52.10	3	26,663	0.01%
2021/07/21	1	51.90	5	52.14	51.80	-4	27,077	-0.01%
2021/07/20	1	51.70	0	0.00	51.70	1	27,984	0.00%
2021/07/16	23	51.47	0	0.00	51.50	23	32,699	0.07%
2021/07/15	11	51.55	0	0.00	51.60	11	34,817	0.03%
2021/07/14	26	51.42	1	51.30	51.50	25	36,177	0.07%
2021/07/13	62	52.18	10	52.10	51.90	52	36,859	0.14%
2021/07/09	9	52.10	90	52.29	52.00	-81	37,473	-0.22%
2021/07/08	10	51.80	0	52.20	52.80	10	37,291	0.03%
2021/07/07	10	51.20	2	51.20	51.30	8	36,928	0.02%
2021/07/06	2	50.80	0	0.00	51.20	2	36,823	0.01%
2021/07/05	76.2	50.73	0	0.00	50.60	76.2	36,751	0.21%
2021/07/01	2	50.70	0	0.00	50.60	2	36,533	0.01%
2021/06/30	0.3	51.20	10	51.00	51.00	-9.7	36,744	-0.03%
2021/06/29	11	51.01	0	0.00	51.20	11	36,788	0.03%
2021/06/25	0.1	51.30	0	0.00	51.00	0.1	36,992	0.00%
2021/06/24	0	0.00	1	51.00	51.10	-1	37,241	0.00%
2021/06/23	3	50.90	0	0.00	51.00	3	37,676	0.01%
2021/06/22	0	0.00	10	50.90	50.90	-10	37,792	-0.03%
2021/06/21	20	50.65	1	50.80	50.70	19	37,889	0.05%
2021/06/18	2	51.05	0	0.00	51.00	2	38,189	0.01%
2021/06/17	2	51.50	0	0.00	51.50	2	39,486	0.01%
2021/06/16	1	51.60	0	0.00	51.90	1	39,623	0.00%
2021/06/15	0	0.00	2	51.20	51.30	-2	39,581	-0.01%
2021/06/09	2	50.95	0.1	51.30	51.30	2	39,925	0.00%
2021/06/08	2	51.30	0	0.00	51.40	2	40,039	0.00%
2021/06/07	0	0.00	40	50.90	51.50	-40	40,264	-0.10%
2021/06/04	40	52.10	0	0.00	51.90	40	40,452	0.10%
2021/06/03	0	0.00	10	51.91	52.30	-10	40,659	-0.02%
2021/06/02	0	0.00	81	51.60	52.00	-81	40,510	-0.20%
2021/06/01	1	51.40	0	0.00	51.50	1	40,290	0.00%
2021/05/31	0	0.00	11	51.41	51.60	-11	40,457	-0.03%
2021/05/28	50	50.42	0.1	50.50	50.60	49.9	40,331	0.12%
2021/05/27	32	50.05	0	0.00	50.30	32	40,411	0.08%
2021/05/26	10	50.80	0	0.00	50.70	10	40,254	0.02%
2021/05/25	0	0.00	5	51.50	51.10	-5	40,193	-0.01%
2021/05/24	0	0.00	25	50.90	51.30	-25	40,233	-0.06%
2021/05/21	26	51.15	1	51.80	51.20	25	40,408	0.06%
2021/05/20	5	50.80	14	51.14	50.80	-9	40,310	-0.02%
2021/05/19	10	49.80	0	0.00	50.50	10	40,085	0.02%
2021/05/18	51	49.83	60	49.64	50.00	-9	39,915	-0.02%
2021/05/17	10.1	48.22	46	48.09	47.90	-35.9	39,776	-0.09%
2021/05/14	0.2	49.75	1	49.85	49.60	-0.8	39,121	0.00%
2021/05/13	12	49.66	30	49.00	49.20	-18	38,782	-0.05%
2021/05/12	7.2	49.61	6	49.68	49.60	1.2	38,261	0.00%
2021/05/11	1	52.70	111	52.09	51.60	-110	36,972	-0.30%	大賣/鉅額交易
2021/05/10	89	52.74	45.1	52.75	52.90	44	36,241	0.12%
2021/05/07	73	52.14	3	52.60	52.30	70	36,059	0.19%
2021/05/06	123	51.59	203	51.32	53.00	-80	35,706	-0.22%	大買/大賣/
2021/05/05	114	51.20	24	51.09	50.80	90	35,241	0.26%	大買/
2021/05/04	7	50.81	16	50.21	50.20	-9	35,127	-0.03%
2021/05/03	52	51.32	205	51.20	51.20	-153	34,169	-0.45%	大賣/鉅額交易
2021/04/29	2	52.55	3	52.70	52.10	-1	33,664	0.00%
2021/04/28	5	52.24	0	0.00	53.20	5	33,224	0.02%
2021/04/27	64	52.66	5	52.60	52.70	59	33,106	0.18%
2021/04/26	402	53.18	11	53.32	53.10	391	32,617	1.20%	大買/鉅額交易
2021/04/23	2,073	52.68	18.1	52.46	53.00	2,054.9	31,717	6.48%	大買/鉅額交易
2021/04/22	933.2	54.20	2,931	57.75	54.10	-1,997.9	30,558	-6.54%	大買/大賣/鉅額交易
2021/04/21	183	54.03	16	54.28	55.70	167	27,491	0.61%	大買/鉅額交易
2021/04/20	14	52.32	245	51.67	52.00	-231	25,459	-0.91%	大賣/鉅額交易
2021/04/19	32	50.03	8	50.05	50.40	24	24,106	0.10%
2021/04/16	50	47.95	13	48.79	49.00	37	23,301	0.16%
2021/04/15	11	47.84	5	48.25	47.90	6	22,795	0.03%
2021/04/14	7	47.07	3	46.80	47.00	4	22,494	0.02%
2021/04/13	252	47.18	2	47.40	47.20	250	22,362	1.12%	大買/鉅額交易
2021/04/12	0	0.00	1	46.85	46.85	-1	22,111	0.00%
2021/04/09	1	46.75	350	46.85	46.70	-349	22,041	-1.58%	大賣/鉅額交易
2021/04/07	50.8	46.80	0	0.00	46.80	50.8	21,820	0.23%
2021/04/06	10	46.78	0	0.00	46.85	10	21,761	0.05%
2021/04/01	250	46.76	0	0.00	46.70	250	21,372	1.17%	大買/鉅額交易
2021/03/31	75	46.75	251	46.65	46.80	-176	21,256	-0.83%	大賣/鉅額交易
2021/03/30	12	46.34	3	46.42	46.55	9	21,044	0.04%
2021/03/26	220	45.98	2	46.05	46.15	218	20,680	1.05%	大買/鉅額交易
2021/03/25	6	45.49	0	0.00	45.55	6	20,287	0.03%
2021/03/24	6	45.61	0	0.00	45.55	6	20,110	0.03%
2021/03/23	25	45.85	150	45.81	45.70	-125	19,996	-0.63%	大賣/鉅額交易
2021/03/22	135.1	45.63	216	45.51	45.80	-80.9	19,589	-0.41%	大買/大賣/
2021/03/19	8	42.84	0	0.00	42.70	8	18,122	0.04%
2021/03/18	0	0.00	1	43.15	43.10	-1	17,888	-0.01%
2021/03/17	0	0.00	1	42.90	42.85	-1	17,899	-0.01%
2021/03/16	5	42.70	0	0.00	42.60	5	17,904	0.03%
2021/03/15	30	42.40	0	0.00	42.35	30	17,936	0.17%
2021/03/12	1	42.70	2	42.70	42.70	-1	17,781	-0.01%
2021/03/11	14	42.88	71	42.95	42.85	-57	17,666	-0.32%
2021/03/10	27	43.08	0	0.00	43.00	27	17,600	0.15%
2021/03/09	50	43.05	1	43.20	43.40	49	17,714	0.28%
2021/03/08	184	42.66	0	0.00	42.65	184	17,513	1.05%	大買/鉅額交易
2021/03/05	16	42.43	0	0.00	42.50	16	17,433	0.09%
2021/03/04	12	42.47	10	42.25	42.50	2	17,847	0.01%
2021/03/03	11	42.55	0	0.00	42.55	11	17,835	0.06%
2021/03/02	0	0.00	1	42.30	42.10	-1	17,744	-0.01%
2021/02/26	6	42.25	0	0.00	42.00	6	17,589	0.03%
2021/02/23	0	0.00	3	42.40	42.45	-3	17,237	-0.02%
2021/02/22	5	41.95	0	0.00	41.80	5	17,008	0.03%
2021/02/18	2	41.20	0	0.00	41.35	2	16,894	0.01%
2021/02/17	0.4	41.30	3	41.10	41.25	-2.6	16,801	-0.02%
2021/02/03	1	40.55	91	40.55	40.55	-90	17,019	-0.53%
2021/02/01	0	0.00	1	40.50	40.80	-1	16,812	-0.01%
2021/01/29	6	40.20	0	0.00	40.15	6	16,789	0.04%
2021/01/28	4	40.25	1	40.45	40.25	3	16,597	0.02%
2021/01/27	0	0.00	2	40.60	40.35	-2	16,362	-0.01%
2021/01/26	45	40.59	0	0.00	40.35	45	16,223	0.28%
2021/01/25	52	40.90	0	0.00	40.90	52	15,710	0.33%
2021/01/22	2	40.63	0	0.00	40.60	2	15,509	0.01%
2021/01/21	1	41.00	0	0.00	40.80	1	15,191	0.01%
2021/01/20	12	41.00	1	41.00	40.95	11	15,029	0.07%
2021/01/19	1	41.85	1.8	41.74	41.75	-0.8	14,598	-0.01%
2021/01/18	2	41.53	0	0.00	41.60	2	14,547	0.01%
2021/01/14	2	42.60	0	0.00	42.55	2	13,868	0.01%
2021/01/12	1,003	42.83	0	0.00	42.70	1,003	13,599	7.38%	大買/鉅額交易
2021/01/11	303	42.81	0	0.00	43.10	303	13,516	2.24%	大買/鉅額交易
2021/01/08	1	42.85	0	0.00	42.95	1	13,435	0.01%
2021/01/07	1	42.85	0	0.00	42.85	1	13,366	0.01%
2021/01/06	4	43.00	0	0.00	42.95	4	13,172	0.03%
2020/12/31	2	43.48	0	0.00	43.20	2	12,933	0.02%
2020/12/29	2	42.90	1	43.00	43.00	1	12,916	0.01%
2020/12/28	3	42.90	0	0.00	43.00	3	12,907	0.02%
2020/12/24	1	42.70	0	0.00	42.70	1	13,055	0.01%
2020/12/23	300	42.65	2	42.70	42.80	298	13,075	2.28%	大買/鉅額交易
2020/12/21	0	0.00	0	43.50	43.50	0	13,438	0.00%
2020/12/18	404	42.80	0	0.00	42.95	404	13,750	2.94%	大買/鉅額交易
2020/12/17	1,800	42.75	0	0.00	42.65	1,800	13,865	12.98%	大買/鉅額交易
2020/12/15	2	42.60	0	0.00	42.50	2	13,764	0.01%
2020/12/09	0	0.00	0.1	43.35	43.35	-0.1	13,778	0.00%
2020/12/04	5	43.50	0	0.00	43.65	5	13,838	0.04%
2020/12/03	0	0.00	1	43.85	43.50	-1	13,761	-0.01%
2020/12/02	0	0.00	2	43.18	43.20	-2	13,481	-0.01%
2020/12/01	0	0.00	1	42.80	43.15	-1	13,676	-0.01%
2020/11/30	1	43.50	0	42.95	42.90	1	13,906	0.01%
2020/11/24	0	0.00	20	42.90	42.75	-20	13,849	-0.14%
2020/11/23	1	42.95	0	0.00	43.00	1	13,800	0.01%
2020/11/19	0	0.00	8	42.85	42.90	-8	13,775	-0.06%
2020/11/17	0	0.00	20.1	42.35	42.75	-20.1	13,854	-0.14%
2020/11/11	20	42.75	9	42.73	42.65	11	14,831	0.07%
2020/11/10	0.1	41.50	20	41.50	41.55	-19.9	14,766	-0.13%
2020/11/09	0	0.00	0.7	41.15	41.15	-0.7	14,981	0.00%
2020/11/03	0	0.00	1	40.95	40.95	-1	17,212	-0.01%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0.1	40.70	0	0.00	40.55	0.1	18,262	0.00%
2020/10/22	1	40.50	0	0.00	41.00	1	18,943	0.01%
2020/10/20	1	40.20	0	0.00	40.35	1	19,061	0.01%
2020/10/19	0	0.00	3	40.60	40.45	-3	19,122	-0.02%
2020/10/15	4	40.35	0	0.00	40.30	4	19,671	0.02%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/12	5	41.00	0	0.00	40.95	5	20,214	0.02%
2020/10/08	10	41.00	0	0.00	41.15	10	20,431	0.05%
2020/09/28	3	40.85	0	0.00	40.95	3	21,043	0.01%
2020/09/25	0	0.00	2	40.40	40.55	-2	21,224	-0.01%
2020/09/24	3	40.07	0	0.00	40.05	3	21,293	0.01%
2020/09/23	3	41.00	10	41.25	41.00	-7	21,057	-0.03%
2020/09/22	1.2	41.93	0	0.00	41.80	1.2	20,759	0.01%
2020/09/16	0	0.00	1	42.85	42.85	-1	20,772	0.00%
2020/09/14	0	0.00	1	42.70	42.95	-1	20,963	0.00%
2020/09/11	0.1	42.45	2	42.30	42.30	-1.9	20,893	-0.01%
2020/09/10	0	0.00	3	42.30	42.45	-3	20,933	-0.01%
2020/09/09	1	42.30	0	0.00	42.55	1	20,892	0.00%
2020/09/08	2	42.85	2	42.65	42.70	0	20,918	0.00%
2020/09/04	0	0.00	2	42.10	42.20	-2	21,101	-0.01%
2020/09/01	0	0.00	1	42.70	42.75	-1	20,813	0.00%
2020/08/31	0.5	43.20	0	0.00	42.90	0.5	20,717	0.00%
2020/08/28	0	0.00	2	43.20	43.50	-2	20,610	-0.01%
2020/08/24	0.5	44.20	0	0.00	44.05	0.5	21,049	0.00%
2020/08/18	0	0.00	6	44.14	44.00	-6	20,240	-0.03%
2020/08/17	2	43.60	0	0.00	43.35	2	19,928	0.01%
2020/08/14	1	42.20	0	0.00	42.85	1	19,825	0.01%
2020/08/13	2	41.05	0	0.00	41.20	2	19,407	0.01%
2020/08/12	22	41.15	0	0.00	41.00	22	19,247	0.11%
2020/08/10	1	46.65	0	0.00	46.60	1	17,645	0.01%
2020/08/07	1	47.25	1	47.25	47.10	0	17,455	0.00%
2020/08/06	5	46.79	7	46.99	47.15	-2	17,219	-0.01%
2020/08/05	0.1	46.20	7	46.18	46.45	-6.9	16,833	-0.04%
2020/07/31	1	45.15	2	45.45	45.00	-1	16,141	-0.01%
2020/07/29	1.1	45.23	0	0.00	45.05	1.1	16,204	0.01%
2020/07/22	0.3	45.45	0	0.00	45.50	0.3	16,181	0.00%
2020/07/21	1	45.60	0	0.00	45.55	1	16,060	0.01%
2020/07/17	0	0.00	2	44.85	44.80	-2	15,774	-0.01%
2020/07/16	1	44.50	0	0.00	44.50	1	15,824	0.01%
2020/07/13	0	0.00	3	45.10	45.20	-3	15,199	-0.02%
2020/07/10	0	0.00	1	45.25	44.95	-1	15,301	-0.01%
2020/07/09	0	0.00	3	45.25	45.30	-3	15,268	-0.02%
2020/07/08	1	45.00	0	0.00	45.15	1	15,002	0.01%
2020/07/07	0	0.00	3	44.20	44.50	-3	14,733	-0.02%
2020/07/01	5	42.75	0	0.00	43.10	5	14,481	0.03%
2020/06/24	15	42.90	0	0.00	42.85	15	14,456	0.10%
2020/06/23	1	42.80	0	0.00	42.70	1	14,452	0.01%
2020/06/22	1	42.85	0	0.00	42.90	1	14,506	0.01%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	1	42.60	3	42.65	42.85	-2	14,913	-0.01%
2020/06/15	2	42.75	6	42.80	42.50	-4	15,627	-0.03%
2020/06/12	1	42.90	5	42.60	42.90	-4	15,929	-0.03%
2020/06/11	2	43.88	0	0.00	43.30	2	16,268	0.01%
2020/06/09	0	0.00	1	43.80	43.90	-1	16,626	-0.01%
2020/06/08	1	43.55	16	43.91	43.95	-15	16,884	-0.09%
2020/06/05	1.3	43.59	0	0.00	43.65	1.3	16,879	0.01%
2020/05/28	1	42.70	0	0.00	42.35	1	16,591	0.01%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/26	1	42.90	1	43.10	43.00	0	16,717	0.00%
2020/05/25	0.1	42.65	0	0.00	42.65	0.1	16,826	0.00%
2020/05/22	5	42.75	0	0.00	42.65	5	16,923	0.03%
2020/05/21	2	43.10	0	0.00	43.00	2	16,923	0.01%
2020/05/19	0	0.00	2	43.00	43.00	-2	16,886	-0.01%
2020/05/04	2	42.10	5	42.50	42.20	-3	16,886	-0.02%
2020/04/29	5	42.45	0	0.00	42.55	5	16,995	0.03%
2020/04/23	1	42.00	0	0.00	42.15	1	18,025	0.01%
2020/04/22	0	0.00	5	41.55	41.60	-5	17,994	-0.03%
2020/04/21	0	0.00	15	41.93	41.80	-15	18,175	-0.08%
2020/04/17	0	0.00	5	42.05	42.00	-5	18,450	-0.03%
2020/04/16	0	0.00	5	42.05	41.85	-5	18,435	-0.03%
2020/04/15	1	42.00	0	0.00	41.80	1	18,514	0.01%
2020/04/14	10	41.00	6	41.68	41.65	4	18,414	0.02%
2020/04/10	10	40.95	0	0.00	41.00	10	18,530	0.05%
2020/04/09	0	0.00	20	40.55	40.55	-20	18,714	-0.11%
2020/04/08	1	40.90	0	0.00	41.00	1	18,786	0.01%
2020/04/07	11	39.61	4	39.94	39.95	7	18,599	0.04%
2020/04/06	10	39.10	0	0.00	39.05	10	18,657	0.05%
2020/04/01	1	39.00	0	0.00	39.00	1	18,611	0.01%
2020/03/27	5	39.01	4	39.15	38.95	1	18,246	0.01%
2020/03/26	2	39.00	9	39.01	38.60	-7	18,248	-0.04%
2020/03/25	8	39.45	70	39.00	38.80	-62	18,249	-0.34%
2020/03/24	10	38.40	5	38.10	38.25	5	18,117	0.03%
2020/03/23	15	35.75	11	36.17	36.10	4	17,961	0.02%
2020/03/20	82	35.72	2	36.70	36.95	80	17,655	0.45%
2020/03/19	3	34.27	5	34.09	33.60	-2	17,337	-0.01%
2020/03/18	1	36.70	0	0.00	36.00	1	17,069	0.01%
2020/03/17	5	37.70	2.7	37.89	37.60	2.3	16,688	0.01%
2020/03/13	4	38.90	0	0.00	40.25	4	15,911	0.03%
2020/03/12	3	40.93	0	0.00	40.75	3	15,439	0.02%
2020/03/10	0	0.00	7.1	41.47	41.60	-7.1	14,955	-0.05%
2020/03/09	1	41.80	0	0.00	41.85	1	14,818	0.01%
2020/03/05	0	0.00	1	43.00	43.30	-1	14,608	-0.01%
2020/03/03	5	42.74	0	0.00	42.65	5	14,783	0.03%
2020/02/26	1	42.20	0	0.00	42.20	1	14,772	0.01%
2020/02/20	0	0.00	10	43.70	43.15	-10	15,079	-0.07%
2020/02/17	0	0.00	1	43.05	43.00	-1	15,522	-0.01%
2020/02/13	5	42.95	3	43.25	43.15	2	15,652	0.01%
2020/02/12	5	42.80	3	42.80	42.80	2	15,560	0.01%
2020/02/07	3	42.40	1	42.60	42.50	2	15,428	0.01%
2020/02/06	0	0.00	3	43.05	43.00	-3	15,478	-0.02%
2020/02/03	2	40.50	14	40.41	41.55	-12	15,348	-0.08%
2020/01/31	3	42.38	3	41.75	42.05	0	15,299	0.00%
2020/01/30	2	42.75	0	0.00	41.85	2	15,164	0.01%
2020/01/17	0	0.00	13	44.68	44.90	-13	14,487	-0.09%
2020/01/14	1	44.35	1	44.55	44.55	0	14,537	0.00%
2020/01/13	10	44.00	0	0.00	44.25	10	14,595	0.07%
2020/01/08	0	0.00	2	43.40	43.40	-2	14,943	-0.01%
2020/01/07	0	0.00	4	43.45	43.60	-4	14,877	-0.03%
2020/01/06	0	0.00	2	43.60	43.45	-2	14,973	-0.01%
2020/01/02	2	44.05	0	0.00	44.10	2	14,838	0.01%
2019/12/31	5	43.65	0	0.00	43.70	5	14,647	0.03%
2019/12/30	32	43.68	115	43.52	43.65	-83	14,673	-0.57%	大賣/
2019/12/26	1	43.15	0	0.00	43.05	1	14,635	0.01%
2019/12/24	0	0.00	1.3	43.17	43.15	-1.3	14,907	-0.01%
2019/12/20	0	0.00	57	42.95	42.95	-57	14,978	-0.38%
2019/12/18	0	0.00	2	42.90	43.00	-2	15,064	-0.01%
2019/12/17	1	42.85	0	0.00	42.95	1	15,039	0.01%
2019/12/16	95	42.87	1	42.80	42.80	94	14,936	0.63%
2019/12/13	0	0.00	45	42.59	42.55	-45	14,945	-0.30%
2019/12/12	20	42.40	10	42.33	42.30	10	14,920	0.07%
2019/12/11	0	0.00	5	42.20	42.15	-5	14,985	-0.03%
2019/12/10	0	0.00	3	42.05	42.10	-3	15,068	-0.02%
2019/12/06	55	41.70	0	0.00	41.75	55	15,175	0.36%
2019/12/05	2	41.65	0	0.00	41.65	2	15,354	0.01%
2019/12/03	1	41.80	0	0.00	41.85	1	15,733	0.01%
2019/12/02	0	0.00	2	41.30	41.35	-2	15,733	-0.01%
2019/11/29	0	0.00	67	41.65	41.40	-67	15,719	-0.43%
2019/11/28	0	0.00	1	42.10	42.00	-1	15,662	-0.01%
2019/11/26	0	0.00	17	42.08	41.80	-17	15,863	-0.11%
2019/11/25	3	42.00	0	0.00	41.95	3	15,528	0.02%
2019/11/21	30	42.28	32	42.45	42.35	-2	15,639	-0.01%
2019/11/20	0	0.00	10	42.55	42.65	-10	15,535	-0.06%
2019/11/19	25	41.67	2	41.90	42.10	23	15,188	0.15%
2019/11/18	4.3	42.02	10	42.10	42.10	-5.7	15,006	-0.04%
2019/11/15	1.4	41.64	1	41.45	41.70	0.4	14,790	0.00%
2019/11/14	1	41.10	0	0.00	41.15	1	14,612	0.01%
2019/11/13	0	0.00	4	41.10	41.00	-4	14,577	-0.03%
2019/11/12	1	40.45	0	0.00	40.65	1	14,491	0.01%
2019/11/06	20.4	40.83	0	0.00	40.80	20.4	16,088	0.13%
2019/11/05	36	40.83	0	0.00	40.90	36	16,203	0.22%
2019/11/04	7	40.94	0	0.00	40.95	7	16,285	0.04%
2019/10/30	10	40.30	0	0.00	40.35	10	16,869	0.06%
2019/10/29	10.5	40.60	0	0.00	40.65	10.5	16,765	0.06%
2019/10/22	0	0.00	2.1	41.25	41.40	-2.1	16,532	-0.01%
2019/10/21	13	41.65	0	0.00	41.50	13	16,453	0.08%
2019/10/18	14	40.63	3	40.78	40.95	11	16,356	0.07%
2019/10/17	1	40.00	0	0.00	40.10	1	15,849	0.01%
2019/10/07	1	39.20	0	0.00	39.30	1	17,140	0.01%
2019/10/04	1	38.90	0	0.00	38.90	1	17,320	0.01%
2019/10/03	3	38.90	0	0.00	39.00	3	17,304	0.02%
2019/10/02	3	39.65	0	0.00	39.25	3	17,315	0.02%
2019/10/01	3	39.80	0.5	39.75	39.65	2.5	17,356	0.01%
2019/09/27	10	39.90	0	0.00	39.65	10	17,381	0.06%
2019/09/26	3	39.85	0	0.00	39.90	3	17,415	0.02%
2019/09/24	1	39.85	0	0.00	39.80	1	17,583	0.01%
2019/09/19	0	0.00	3	39.80	39.80	-3	17,483	-0.02%
2019/09/18	1	39.80	0	0.00	39.80	1	17,574	0.01%
2019/09/17	0.6	40.00	0.3	40.00	39.50	0.3	17,619	0.00%
2019/09/16	1	40.10	0	0.00	40.10	1	17,629	0.01%
2019/09/12	1	40.00	11	40.05	40.05	-10	17,599	-0.06%
2019/09/10	5	39.90	0	0.00	39.95	5	17,949	0.03%
2019/09/09	1	40.10	0	0.00	40.00	1	18,140	0.01%
2019/09/06	4	39.73	0	0.00	39.85	4	18,038	0.02%
2019/09/03	3	38.40	0	0.00	38.35	3	17,972	0.02%
2019/09/02	1	38.25	0	0.00	38.25	1	18,146	0.01%
2019/08/26	3	37.60	0	0.00	37.70	3	18,481	0.02%
2019/08/15	3	37.80	0	0.00	38.00	3	18,773	0.02%
2019/08/13	1	37.30	0	0.00	37.25	1	18,656	0.01%
2019/08/12	6	43.95	0	0.00	43.95	6	18,080	0.03%
2019/08/08	1	44.00	0	0.00	43.90	1	17,741	0.01%
2019/08/07	1	43.65	0	0.00	43.35	1	17,601	0.01%
2019/08/06	13	43.33	0	0.00	43.30	13	17,750	0.07%
2019/08/05	1	43.50	0	0.00	43.55	1	17,728	0.01%
2019/08/01	1	44.35	0	0.00	44.05	1	17,596	0.01%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/29	1	44.85	1	44.90	44.85	0	17,948	0.00%
2019/07/25	22	44.50	0	0.00	44.30	22	18,228	0.12%
2019/07/24	6	45.00	0	0.00	44.80	6	18,091	0.03%
2019/07/18	3	44.60	0	0.00	44.60	3	17,921	0.02%
2019/07/17	50	44.50	0	0.00	44.70	50	18,132	0.28%
2019/07/16	11	44.65	0	0.00	44.75	11	18,306	0.06%
2019/07/12	0	0.00	20	44.30	44.35	-20	18,091	-0.11%
2019/07/11	65	45.47	7	44.85	44.80	58	18,028	0.32%
2019/07/09	65	46.05	0	0.00	46.00	65	17,645	0.37%
2019/07/01	1	46.25	0	0.00	46.15	1	18,483	0.01%
2019/06/27	0	0.00	1	46.00	45.95	-1	18,801	-0.01%
2019/06/21	0	0.00	0.1	45.15	45.15	-0.1	19,765	0.00%
2019/06/20	40	45.27	0	0.00	45.40	40	20,696	0.19%
2019/06/18	7	45.04	0	0.00	45.20	7	20,639	0.03%
2019/06/14	0	0.00	2	43.98	43.95	-2	20,318	-0.01%
2019/06/13	2	43.80	0	0.00	43.85	2	20,846	0.01%
2019/06/11	21	43.62	0	0.00	44.00	21	20,838	0.10%
2019/06/10	1	43.40	0	0.00	43.85	1	20,740	0.00%
2019/05/22	0	0.00	1	42.50	42.70	-1	20,360	0.00%
2019/05/20	30	42.55	0	0.00	42.35	30	20,442	0.15%
2019/05/17	5	42.31	2	42.25	42.25	3	20,401	0.01%
2019/05/16	0	0.00	4	42.19	42.00	-4	20,412	-0.02%
2019/05/15	1	41.60	0	0.00	41.75	1	20,302	0.00%
2019/05/08	1	43.00	0	0.00	43.00	1	19,622	0.01%
2019/05/07	5	42.90	0	0.00	42.90	5	19,430	0.03%
2019/05/06	5	42.40	0	0.00	42.30	5	19,257	0.03%
2019/05/03	1	42.50	1	42.80	42.85	0	18,942	0.00%
2019/04/24	0	0.00	2	41.50	41.55	-2	18,358	-0.01%
2019/04/19	2	41.80	0	0.00	41.70	2	17,929	0.01%
2019/04/18	0	0.00	10	41.60	41.60	-10	17,806	-0.06%
2019/04/10	3	41.92	0	0.00	42.00	3	16,791	0.02%
2019/04/09	1	42.15	0	0.00	42.15	1	16,545	0.01%
2019/04/08	12	42.07	0	0.00	42.30	12	16,200	0.07%
2019/04/02	0	0.00	7	41.64	41.40	-7	15,641	-0.04%
2019/04/01	1	41.65	0	0.00	41.35	1	15,380	0.01%
2019/03/29	0	0.00	1	41.30	41.25	-1	14,937	-0.01%
2019/03/28	0.6	41.00	0	0.00	41.00	0.6	14,770	0.00%
2019/03/27	1	40.80	0	0.00	40.55	1	14,397	0.01%
2019/03/26	1	40.35	0	0.00	40.45	1	14,149	0.01%
2019/03/25	12	40.18	2	40.28	40.50	10	13,906	0.07%
2019/03/22	0	0.00	20	38.60	38.70	-20	12,921	-0.15%
2019/03/06	10	38.10	0	0.00	38.25	10	12,966	0.08%
2019/02/25	1	38.30	0	0.00	38.45	1	14,362	0.01%
2019/02/22	5	38.75	0.3	38.90	38.70	4.7	14,472	0.03%
2019/02/21	2	38.25	21	39.09	39.30	-19	14,492	-0.13%
2019/02/20	0	0.00	1	38.00	37.85	-1	14,013	-0.01%
2019/02/15	1	37.00	0	0.00	37.45	1	13,766	0.01%
2019/02/12	3	37.45	1	37.80	37.70	2	13,617	0.01%
2019/01/25	0	0.00	0	36.40	36.60	0	13,691	0.00%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/15	3	35.90	0	0.00	35.70	3	15,547	0.02%
2019/01/14	1	35.70	2	35.95	35.60	-1	15,440	-0.01%
2019/01/11	0	0.00	10	36.40	36.40	-10	15,449	-0.06%
2019/01/10	2	36.45	0	0.00	36.55	2	15,388	0.01%
2019/01/07	10	36.13	1	36.20	36.00	9	15,385	0.06%
2019/01/03	1	35.30	0	0.00	35.15	1	15,897	0.01%
2018/12/19	0	0.00	5	36.00	36.00	-5	16,914	-0.03%
2018/12/18	0	0.00	3	36.00	35.65	-3	16,943	-0.02%
2018/12/03	21	35.96	3	35.70	35.85	18	18,146	0.10%
2018/11/29	5	33.95	0	0.00	34.05	5	17,779	0.03%
2018/11/27	1	33.00	0	0.00	33.50	1	17,583	0.01%
2018/11/23	0	0.00	2	34.95	34.70	-2	17,213	-0.01%
2018/11/22	1	34.65	0	0.00	34.85	1	17,290	0.01%
2018/11/21	3	35.62	0	0.00	35.70	3	17,165	0.02%
2018/11/20	0	0.00	40	36.65	36.65	-40	17,025	-0.23%
2018/11/19	0	0.00	4	36.55	36.50	-4	17,037	-0.02%
2018/11/16	0	0.00	47	36.39	36.45	-47	17,140	-0.27%
2018/11/15	60	36.03	13	36.15	36.15	47	17,325	0.27%
2018/11/14	44	36.61	0	0.00	36.35	44	17,409	0.25%
2018/11/13	2	36.00	0	0.00	36.40	2	17,458	0.01%
2018/10/26	0	0.00	1	34.40	33.50	-1	21,504	0.00%
2018/10/25	1	33.10	0	0.00	34.00	1	22,325	0.00%
2018/10/24	0	0.00	1	34.70	34.15	-1	23,157	0.00%
2018/10/19	0	0.00	3	37.33	37.25	-3	24,086	-0.01%
2018/10/15	1	38.55	0	0.00	38.50	1	25,455	0.00%
2018/10/11	5	38.02	10	37.10	37.60	-5	25,654	-0.02%
2018/10/09	0	0.00	5	40.11	40.05	-5	25,282	-0.02%
2018/10/08	1	39.75	0	0.00	39.75	1	25,339	0.00%
2018/09/28	5	41.55	6	41.12	41.10	-1	26,430	0.00%
2018/09/27	2	39.80	0	0.00	40.25	2	26,273	0.01%
2018/09/26	2	39.95	0	0.00	39.90	2	26,482	0.01%
2018/09/21	2	40.90	5	40.84	40.40	-3	27,049	-0.01%
2018/09/20	2	39.95	0	0.00	40.10	2	26,888	0.01%
2018/09/19	2	40.30	0	0.00	40.15	2	26,972	0.01%
2018/09/13	11	39.20	0	0.00	39.10	11	27,301	0.04%
2018/09/10	3	38.23	2	39.75	37.95	1	27,027	0.00%
2018/09/07	1	41.35	0	0.00	41.30	1	26,616	0.00%
2018/09/03	0	0.00	1	41.30	41.35	-1	26,409	0.00%
2018/08/30	0	0.00	39	41.65	42.00	-39	26,050	-0.15%
2018/08/29	1.8	43.20	5	43.25	43.40	-3.2	25,625	-0.01%
2018/08/22	0	0.00	20	42.85	42.95	-20	26,075	-0.08%
2018/08/21	2	42.10	0	0.00	42.90	2	26,120	0.01%
2018/08/17	41	42.79	0	0.00	42.05	41	26,177	0.16%
2018/08/14	2	43.00	1	42.65	43.30	1	25,975	0.00%
2018/08/13	5	42.31	4	42.78	42.15	1	25,677	0.00%
2018/08/10	5	40.72	8	41.17	41.50	-3	24,798	-0.01%
2018/08/08	0	0.00	1	40.65	40.60	-1	25,207	0.00%
2018/08/06	0	0.00	20	40.30	40.35	-20	25,024	-0.08%
2018/08/03	10	41.00	0	0.00	40.45	10	24,795	0.04%
2018/08/01	16	40.51	6	41.00	41.05	10	23,866	0.04%
2018/07/31	3	39.42	0	0.00	39.35	3	22,946	0.01%
2018/07/27	10	41.00	0	0.00	40.30	10	21,668	0.05%
2018/07/26	19	40.84	3	41.70	40.50	16	21,333	0.07%
2018/07/25	2	44.95	0	0.00	45.10	2	20,460	0.01%
2018/07/24	0	0.00	2	45.65	45.50	-2	20,173	-0.01%
2018/07/13	0	0.00	4	43.40	43.50	-4	19,058	-0.02%
2018/07/12	0	0.00	3	43.05	42.70	-3	18,723	-0.02%
2018/06/26	4	43.90	0	0.00	43.70	4	15,155	0.03%
2018/06/22	0	0.00	4	45.00	44.60	-4	14,764	-0.03%
2018/06/19	6	44.02	0	0.00	43.85	6	14,290	0.04%
2018/06/15	0	0.00	4	45.40	45.25	-4	13,991	-0.03%
2018/06/11	3	44.40	0	0.00	44.60	3	13,386	0.02%
2018/05/25	0	0.00	2	44.00	43.90	-2	11,405	-0.02%
2018/05/17	1	46.20	0	0.00	45.65	1	10,246	0.01%
2018/05/16	2	45.25	2	47.00	45.90	0	9,922	0.00%
2018/05/15	4	42.75	3	42.50	43.50	1	9,122	0.01%
2018/05/14	0	0.00	4	43.00	43.15	-4	9,082	-0.04%
2018/04/27	0	0.00	10	40.60	40.30	-10	7,743	-0.13%
2018/04/24	0	0.00	4	40.61	40.85	-4	7,530	-0.05%
2018/04/20	0	0.00	1	38.95	38.75	-1	7,184	-0.01%
2018/04/10	0	0.00	2	38.03	38.20	-2	8,908	-0.02%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/03/23	1	36.70	0	0.00	37.00	1	10,302	0.01%
2018/03/12	0	0.00	1	37.15	37.20	-1	10,295	-0.01%
2018/02/09	5	35.40	0	0.00	35.60	5	11,191	0.04%
2018/02/07	0	0.00	1	36.25	36.40	-1	11,348	-0.01%
2018/02/06	2	35.63	0	0.00	35.50	2	11,176	0.02%
2018/01/26	0	0.00	1	37.75	38.20	-1	10,632	-0.01%
2018/01/24	1	36.90	0	0.00	37.30	1	10,438	0.01%
2018/01/23	0.1	37.15	0	0.00	37.30	0.1	10,370	0.00%
2018/01/09	0	0.00	6	38.35	38.30	-6	8,715	-0.07%
2018/01/08	8	38.10	3	37.88	38.20	5	8,456	0.06%
2018/01/05	0	0.00	2	37.35	37.30	-2	8,145	-0.02%