台泥 (1101)-兆豐-永和券商分點個股進出

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
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－兆豐-永和券商分點個股進出

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

兆豐-永和券商分點個股進出
兆豐-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	11	33.39	0	0.00	33.35	11	17,869	0.06%
2024/05/13	2.6	33.59	9	33.80	33.70	-6.4	17,684	-0.04%
2024/05/10	0	0.00	1	32.90	33.30	-1	17,314	-0.01%
2024/05/09	18	32.90	3	32.82	32.65	15	17,094	0.09%
2024/05/07	0	0.00	5.1	33.03	33.20	-5.1	17,141	-0.03%
2024/05/06	1	32.95	40	32.80	33.00	-39	16,992	-0.23%
2024/05/03	0	0.00	54	32.55	32.40	-54	16,551	-0.33%
2024/05/02	7.2	32.26	0	0.00	32.30	7.2	16,359	0.04%
2024/04/30	26	32.16	0	0.00	32.05	26	16,171	0.16%
2024/04/29	1	32.10	10	32.18	32.35	-9	16,038	-0.06%
2024/04/26	12	31.88	2	31.95	31.80	10	15,880	0.06%
2024/04/25	25	31.93	0	0.00	32.00	25	15,849	0.16%
2024/04/23	6	32.45	2	32.50	32.35	4	16,021	0.02%
2024/04/22	10	32.20	3	32.37	32.60	7	15,974	0.04%
2024/04/19	0	0.00	1	32.25	32.00	-1	15,756	-0.01%
2024/04/18	0	0.00	1	32.50	32.70	-1	15,379	-0.01%
2024/04/17	0	0.00	1	32.35	32.65	-1	15,172	-0.01%
2024/04/16	1	32.70	5	32.94	32.45	-4	15,008	-0.03%
2024/04/15	0	0.00	21	32.65	32.35	-21	14,402	-0.15%
2024/04/12	52	31.92	0	0.00	32.20	52	14,063	0.37%
2024/04/11	1	32.50	1	32.40	32.40	0	13,848	0.00%
2024/04/10	0.1	32.90	29	32.79	32.70	-28.9	13,783	-0.21%
2024/04/09	20	32.25	15	32.35	32.45	5	13,609	0.04%
2024/04/08	4	32.33	32	32.39	32.30	-28	13,545	-0.21%
2024/04/03	45	32.32	90	32.80	32.00	-45	13,436	-0.33%
2024/04/02	14	31.95	0	0.00	31.95	14	13,046	0.11%
2024/04/01	1.1	32.10	20	32.15	32.15	-18.9	13,124	-0.14%
2024/03/29	0	0.00	31	32.12	32.15	-31	13,089	-0.24%
2024/03/28	10	31.70	0	0.00	31.70	10	12,963	0.08%
2024/03/27	7	31.73	21.2	31.83	31.70	-14.2	12,844	-0.11%
2024/03/26	0.1	31.50	10	31.55	31.55	-9.9	12,765	-0.08%
2024/03/25	11	31.05	0	0.00	31.10	11	12,723	0.09%
2024/03/22	10	31.20	0	0.00	31.15	10	12,702	0.08%
2024/03/21	13	31.58	2	31.53	31.50	11	12,514	0.09%
2024/03/20	8	30.96	0.2	30.90	30.90	7.8	12,516	0.06%
2024/03/19	9	31.48	0	0.00	31.40	9	12,198	0.07%
2024/03/14	29	31.75	0	0.00	32.00	29	11,512	0.25%
2024/03/13	49.1	31.79	0.5	31.88	31.70	48.6	11,518	0.42%
2024/03/12	50.5	31.91	0	0.00	32.00	50.5	11,388	0.44%
2024/03/11	13	31.70	0	0.00	31.80	13	11,415	0.11%
2024/03/07	0.1	32.00	2	31.90	32.00	-1.9	11,664	-0.02%
2024/03/06	6	31.93	0.7	32.00	32.00	5.3	12,022	0.04%
2024/03/05	5	32.06	0	0.00	32.00	5	13,502	0.04%
2024/03/04	2.1	32.05	0	0.00	32.05	2.1	13,771	0.02%
2024/03/01	12	32.04	0	0.00	32.05	12	14,657	0.08%
2024/02/29	10	32.15	2.8	32.15	32.10	7.2	14,759	0.05%
2024/02/26	0	0.00	5.2	32.11	32.15	-5.2	14,608	-0.04%
2024/02/23	0.1	32.50	2	32.45	32.40	-1.9	14,694	-0.01%
2024/02/22	0.1	32.50	2	32.40	32.55	-1.9	15,103	-0.01%
2024/02/21	0	0.00	1	32.50	32.50	-1	15,202	-0.01%
2024/02/20	0.1	32.60	6	32.58	32.65	-6	15,222	-0.04%
2024/02/19	1	32.70	2	32.58	32.80	-1	15,433	-0.01%
2024/02/16	0	0.00	4	31.86	31.90	-4	15,704	-0.03%
2024/02/15	2.2	31.86	0	0.00	32.00	2.2	15,670	0.01%
2024/01/31	0	0.00	2	31.98	31.90	-2	15,628	-0.01%
2024/01/29	6	32.35	0	0.00	32.35	6	15,511	0.04%
2024/01/26	5	32.60	0	0.00	32.60	5	15,632	0.03%
2024/01/19	0	0.00	4	32.15	32.40	-4	16,355	-0.02%
2024/01/18	3	32.12	1	32.20	32.05	2	16,380	0.01%
2024/01/17	3	32.25	1	32.35	32.20	2	16,459	0.01%
2024/01/16	11	32.95	2	33.00	32.90	9	16,356	0.06%
2024/01/15	0	0.00	0.4	33.80	33.65	-0.4	16,277	0.00%
2024/01/11	0	33.75	4	33.74	33.70	-4	17,605	-0.02%
2024/01/03	10	34.20	0	0.00	34.20	10	19,771	0.05%
2023/12/29	2	34.78	0.1	34.85	34.85	1.9	19,953	0.01%
2023/12/28	5	34.80	1	34.80	34.90	4	20,185	0.02%
2023/12/26	7	34.56	0	0.00	34.65	7	20,237	0.03%
2023/12/22	0.2	34.25	0	0.00	34.30	0.2	20,578	0.00%
2023/12/19	10	34.35	0.5	34.45	34.35	9.5	21,394	0.04%
2023/12/15	10	34.40	1	34.45	34.30	9	21,955	0.04%
2023/12/14	1	34.40	0	0.00	34.40	1	21,772	0.00%
2023/12/13	1	34.15	0	0.00	34.05	1	21,743	0.00%
2023/12/11	6	34.27	0	0.00	34.40	6	21,878	0.03%
2023/12/07	2	34.60	0	0.00	34.50	2	22,107	0.01%
2023/12/06	2	34.98	0	0.00	34.60	2	22,145	0.01%
2023/12/05	0	0.00	1	34.80	34.90	-1	22,206	0.00%
2023/12/04	1	34.25	0.5	34.35	34.05	0.6	22,066	0.00%
2023/12/01	2	34.55	0	0.00	34.40	2	22,225	0.01%
2023/11/30	6	34.87	5	34.95	34.95	1	21,892	0.00%
2023/11/29	0.2	34.56	5	34.35	34.25	-4.8	20,364	-0.02%
2023/11/28	15	35.14	28	35.03	34.50	-13	20,138	-0.06%
2023/11/27	4.2	34.30	0	0.00	33.95	4.2	19,597	0.02%
2023/11/22	20.2	34.10	0	0.00	33.85	20.2	19,049	0.11%
2023/11/20	8	33.60	0	0.00	33.60	8	18,544	0.04%
2023/11/17	3	33.27	0	0.00	33.20	3	18,469	0.02%
2023/11/16	3	33.00	0	0.00	33.05	3	18,400	0.02%
2023/11/15	0	0.00	2	33.00	33.15	-2	18,225	-0.01%
2023/11/14	0	0.00	4	32.50	32.50	-4	18,089	-0.02%
2023/11/08	0	0.00	1	32.95	32.90	-1	18,405	-0.01%
2023/11/06	1	32.85	1	32.95	32.80	0	18,394	0.00%
2023/11/03	0	0.00	12	32.85	32.90	-12	18,290	-0.07%
2023/10/31	1	32.20	1	32.20	32.25	0	18,158	0.00%
2023/10/25	3.9	31.57	3.3	31.61	31.55	0.6	17,848	0.00%
2023/10/24	1	31.40	0.7	31.60	31.50	0.3	17,706	0.00%
2023/10/23	11	31.66	2	31.60	31.65	9	17,530	0.05%
2023/10/20	15.1	31.51	0	0.00	31.75	15.1	17,702	0.09%
2023/10/19	3.1	31.87	1	31.75	31.90	2.1	17,409	0.01%
2023/10/18	5.1	32.54	1	32.45	32.45	4.1	16,813	0.02%
2023/10/17	2.1	33.48	0	0.00	33.45	2.1	15,659	0.01%
2023/10/16	0.2	33.78	0	0.00	33.60	0.2	15,645	0.00%
2023/10/13	0.2	33.95	0.2	33.85	33.80	0	15,722	0.00%
2023/10/12	1	33.25	0	0.00	33.70	1	15,681	0.01%
2023/10/05	0	32.95	0	0.00	32.75	0	15,507	0.00%
2023/10/03	2	33.10	0	0.00	33.20	2	15,625	0.01%
2023/10/02	2	33.20	5	33.10	33.10	-3	15,776	-0.02%
2023/09/28	5.1	33.15	0	0.00	33.25	5.1	16,020	0.03%
2023/09/27	1	33.00	0	0.00	33.05	1	15,999	0.01%
2023/09/26	3	33.05	0	0.00	33.00	3	15,938	0.02%
2023/09/25	3	33.18	0	0.00	33.10	3	15,777	0.02%
2023/09/22	3.2	33.44	1	33.35	33.50	2.2	15,474	0.01%
2023/09/21	2	34.10	3	33.85	33.80	-1	15,253	-0.01%
2023/09/20	3	34.62	0	0.00	34.35	3	15,082	0.02%
2023/09/18	0	0.00	0.2	35.20	35.10	-0.2	14,938	0.00%
2023/09/15	1.1	35.31	1	35.35	35.10	0.1	15,030	0.00%
2023/09/13	0.8	35.23	0	0.00	35.30	0.8	14,972	0.01%
2023/09/11	1	34.10	1	34.10	34.20	0	15,266	0.00%
2023/09/08	0	34.10	0	0.00	34.10	0	15,301	0.00%
2023/09/07	0	0.00	1	34.40	34.35	-1	15,280	-0.01%
2023/09/06	15.1	34.72	0	0.00	34.40	15.1	15,287	0.10%
2023/09/05	1.1	35.10	0	0.00	35.00	1.1	14,939	0.01%
2023/09/04	0	0.00	2	35.20	35.20	-2	14,925	-0.01%
2023/09/01	0.1	35.35	0	0.00	35.25	0.1	14,877	0.00%
2023/08/31	2	34.95	0	0.00	34.95	2	14,843	0.01%
2023/08/30	0.3	35.35	0	0.00	35.30	0.3	14,684	0.00%
2023/08/29	0	35.30	0.2	35.30	35.40	-0.1	15,130	0.00%
2023/08/28	1	35.15	0	0.00	35.20	1	15,344	0.01%
2023/08/25	1	35.10	0	0.00	35.10	1	16,124	0.01%
2023/08/24	1	35.30	0	0.00	35.30	1	16,441	0.01%
2023/08/23	0	35.54	0	0.00	35.30	0	16,726	0.00%
2023/08/22	4	35.43	0	0.00	35.40	4	16,947	0.02%
2023/08/21	1	35.25	0	0.00	35.40	1	17,344	0.01%
2023/08/18	27	35.29	0	0.00	35.15	27	17,523	0.15%
2023/08/17	11	35.63	5	35.65	35.65	6	17,458	0.03%
2023/08/16	6	36.04	0	0.00	36.05	6	17,488	0.03%
2023/08/15	2.2	36.69	0.2	36.70	36.70	2	17,473	0.01%
2023/08/14	1.1	36.95	10	36.80	36.85	-8.9	17,582	-0.05%
2023/08/11	0.1	37.43	9.7	37.40	37.40	-9.6	17,637	-0.05%
2023/08/10	0.1	37.00	17	36.87	36.85	-16.9	17,644	-0.10%
2023/08/09	0	37.25	0	0.00	37.15	0	17,972	0.00%
2023/08/08	0	37.30	8	37.10	37.10	-8	18,250	-0.04%
2023/08/04	0	37.40	4	37.45	37.35	-4	18,438	-0.02%
2023/08/02	0	37.35	7	37.20	37.20	-7	18,846	-0.04%
2023/08/01	0	0.00	4	37.55	37.55	-4	19,015	-0.02%
2023/07/31	0	37.45	3	37.30	37.30	-3	19,125	-0.02%
2023/07/28	0	0.00	4	37.35	37.35	-4	19,175	-0.02%
2023/07/27	0.1	37.35	6	37.38	37.35	-5.9	19,620	-0.03%
2023/07/26	1.1	37.26	18	37.25	37.25	-16.9	20,584	-0.08%
2023/07/25	44.2	37.40	3	37.47	37.40	41.2	20,798	0.20%
2023/07/24	1.2	36.62	0	0.00	36.50	1.2	20,874	0.01%
2023/07/21	1	36.20	0	0.00	36.10	1	21,180	0.00%
2023/07/20	0	36.70	0	0.00	36.55	0	21,667	0.00%
2023/07/19	0.3	36.85	1	36.70	36.60	-0.7	22,718	0.00%
2023/07/18	7	36.61	0	0.00	37.10	7	23,504	0.03%
2023/07/17	0.4	36.95	6	36.75	36.75	-5.7	23,411	-0.02%
2023/07/13	1.1	36.96	9	36.80	36.80	-7.9	23,366	-0.03%
2023/07/12	1	36.55	0	0.00	36.60	1	23,564	0.00%
2023/07/11	2	36.70	0	0.00	36.55	2	23,517	0.01%
2023/07/10	3.1	36.92	10	36.95	36.85	-7	23,394	-0.03%
2023/07/07	4	37.03	0	0.00	37.30	4	23,264	0.02%
2023/07/06	7.9	37.38	0	0.00	37.25	7.9	23,393	0.03%
2023/07/05	5	37.93	0	0.00	37.80	5	23,091	0.02%
2023/07/04	1	38.05	0	0.00	38.05	1	22,913	0.00%
2023/07/03	0.6	38.28	0.1	38.20	38.25	0.5	22,864	0.00%
2023/06/30	1	38.05	0	0.00	38.05	1	22,907	0.00%
2023/06/29	0.5	38.21	1	38.10	38.05	-0.5	22,932	0.00%
2023/06/28	2.1	38.15	5	38.05	38.05	-2.9	22,980	-0.01%
2023/06/27	2	38.45	4	38.50	38.45	-2	23,114	-0.01%
2023/06/21	2	38.48	0.6	38.50	38.70	1.4	23,378	0.01%
2023/06/19	1	38.90	0	0.00	38.70	1	23,493	0.00%
2023/06/16	1	38.80	15.8	38.87	38.70	-14.8	23,472	-0.06%
2023/06/15	1	38.30	18.2	38.35	38.35	-17.2	23,007	-0.07%
2023/06/14	0	0.00	25	38.30	38.35	-25	23,330	-0.11%
2023/06/13	3	38.20	0	0.00	38.25	3	23,466	0.01%
2023/06/12	0	0.00	7	38.25	38.25	-7	23,491	-0.03%
2023/06/09	2	38.35	0	0.00	38.45	2	23,511	0.01%
2023/06/08	1	38.50	11	38.50	38.50	-10	23,676	-0.04%
2023/06/07	0	0.00	6	38.80	38.80	-6	23,851	-0.03%
2023/06/06	0	0.00	3	38.75	38.80	-3	24,048	-0.01%
2023/06/05	0	0.00	3	39.00	38.85	-3	24,210	-0.01%
2023/06/02	0.2	38.50	1.1	38.10	38.55	-0.9	24,023	0.00%
2023/06/01	1	37.95	0	0.00	37.75	1	23,598	0.00%
2023/05/31	1	38.00	9	38.13	37.90	-8	23,504	-0.03%
2023/05/30	2	38.20	0	0.00	38.30	2	22,887	0.01%
2023/05/29	0	0.00	10	37.90	38.15	-10	23,178	-0.04%
2023/05/26	2	38.00	0	0.00	38.00	2	23,692	0.01%
2023/05/24	1	37.55	0.7	37.76	37.85	0.3	23,953	0.00%
2023/05/22	1	37.75	0	0.00	38.25	1	23,649	0.00%
2023/05/19	1	37.85	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	1	37.95	5	38.00	37.90	-4	23,453	-0.02%
2023/05/15	20.3	37.25	0	0.00	37.35	20.3	23,506	0.09%
2023/05/12	0	0.00	5	38.05	37.80	-5	23,276	-0.02%
2023/05/11	0	0.00	5	38.05	38.20	-5	23,037	-0.02%
2023/05/09	1.2	38.72	0	0.00	38.65	1.2	22,795	0.01%
2023/05/08	8.5	39.57	8	39.46	39.60	0.5	22,479	0.00%
2023/05/05	5	39.30	0	0.00	39.30	5	22,322	0.02%
2023/05/04	1.1	39.32	0.6	39.50	39.45	0.5	22,305	0.00%
2023/05/03	1	40.00	1.2	39.59	39.50	-0.2	22,236	0.00%
2023/05/02	10	39.55	46.3	39.96	39.90	-36.3	22,048	-0.16%
2023/04/28	1.6	38.80	0	0.00	38.70	1.6	21,538	0.01%
2023/04/27	1	38.90	0	0.00	38.65	1	21,481	0.00%
2023/04/26	12	38.81	2	38.68	39.10	10	21,572	0.05%
2023/04/25	5.4	38.70	25	38.85	38.50	-19.6	21,693	-0.09%
2023/04/24	35.2	39.38	39.1	39.40	39.55	-4	21,265	-0.02%
2023/04/21	85	38.12	57.1	38.13	38.30	27.9	20,241	0.14%
2023/04/20	6.1	37.18	0	0.00	37.20	6.1	19,358	0.03%
2023/04/18	2	37.83	1	37.70	37.45	1	19,425	0.01%
2023/04/17	16.2	37.83	20	38.14	37.95	-3.8	19,656	-0.02%
2023/04/14	1	37.45	0	0.00	37.55	1	19,373	0.01%
2023/04/13	5	37.50	1	37.50	37.55	4	19,387	0.02%
2023/04/12	1	37.70	0	0.00	37.45	1	19,333	0.01%
2023/04/11	2	37.45	4	37.44	37.45	-2	19,262	-0.01%
2023/04/10	0	0.00	10	36.50	36.60	-10	19,042	-0.05%
2023/04/07	0	0.00	2.7	36.48	36.40	-2.7	19,060	-0.01%
2023/03/31	1	36.45	3.8	36.51	36.40	-2.8	19,407	-0.01%
2023/03/30	1	36.10	0	0.00	36.20	1	20,415	0.00%
2023/03/29	0.1	36.35	1	36.20	36.35	-0.9	21,328	0.00%
2023/03/28	12	36.36	3	36.15	36.20	9	22,230	0.04%
2023/03/27	1	36.70	0	0.00	36.65	1	23,097	0.00%
2023/03/24	16	37.42	0	0.00	37.60	16	23,872	0.07%
2023/03/22	2	37.28	0	0.00	37.20	2	23,957	0.01%
2023/03/21	0	0.00	1	37.10	37.05	-1	24,027	0.00%
2023/03/20	0	0.00	0.2	36.95	36.90	-0.2	24,042	0.00%
2023/03/16	2.4	36.58	3	36.75	36.35	-0.6	23,908	0.00%
2023/03/14	12	36.70	1	36.90	36.75	11	24,037	0.05%
2023/03/13	1.1	36.31	0	0.00	36.75	1.1	24,266	0.00%
2023/03/10	1	36.75	10	36.70	36.70	-9	24,281	-0.04%
2023/03/09	7	37.32	0	0.00	37.20	7	24,506	0.03%
2023/03/08	4	37.58	0	0.00	37.75	4	24,873	0.02%
2023/03/07	0.1	38.10	2	37.93	37.95	-1.9	24,885	-0.01%
2023/03/06	2	37.98	0	0.00	37.95	2	25,216	0.01%
2023/03/03	1	37.70	8	37.90	37.75	-7	25,487	-0.03%
2023/03/02	0.4	38.05	2	37.65	37.90	-1.6	25,669	-0.01%
2023/03/01	14	37.76	0	0.00	37.80	14	25,706	0.05%
2023/02/24	3	39.27	0	0.00	39.15	3	25,338	0.01%
2023/02/23	3.8	39.15	55	39.55	39.50	-51.2	24,816	-0.21%
2023/02/22	0	0.00	39.9	37.95	38.05	-39.9	25,159	-0.16%
2023/02/21	2	38.30	1	38.35	38.35	1	26,058	0.00%
2023/02/20	1	37.90	4	38.15	38.25	-3	26,714	-0.01%
2023/02/17	2	37.90	0	0.00	38.00	2	27,226	0.01%
2023/02/16	41	37.50	0	0.00	37.50	41	27,958	0.15%
2023/02/15	0.1	37.60	0	0.00	37.55	0.1	28,051	0.00%
2023/02/14	8	37.75	2	37.55	37.25	6	27,991	0.02%
2023/02/13	2	37.00	0	0.00	37.00	2	27,957	0.01%
2023/02/08	0	0.00	1.2	36.67	36.75	-1.2	28,188	0.00%
2023/02/07	1	36.55	0	0.00	36.65	1	28,269	0.00%
2023/02/06	1	36.25	1	36.30	36.15	0	28,252	0.00%
2023/02/03	0	0.00	1	36.40	36.45	-1	28,142	0.00%
2023/02/01	3.1	36.52	1	36.70	36.75	2.1	28,193	0.01%
2023/01/31	0.1	36.75	0	0.00	36.25	0.1	28,263	0.00%
2023/01/30	0	0.00	5.5	36.70	36.95	-5.5	28,195	-0.02%
2023/01/17	1	36.20	0.2	36.10	36.00	0.8	28,181	0.00%
2023/01/16	16.7	36.58	5	36.59	36.50	11.7	28,175	0.04%
2023/01/13	3	35.88	16.2	35.90	36.15	-13.2	27,855	-0.05%
2023/01/12	1	35.35	40	35.30	35.40	-39	27,913	-0.14%
2023/01/10	3	34.50	0	0.00	34.60	3	28,426	0.01%
2023/01/09	0	0.00	11.2	34.50	34.60	-11.2	28,943	-0.04%
2023/01/05	2	34.53	5	34.34	34.45	-3	29,670	-0.01%
2023/01/04	1	33.60	0	0.00	33.50	1	29,498	0.00%
2022/12/30	2	33.75	4	33.75	33.65	-2	29,735	-0.01%
2022/12/29	4	33.89	0	0.00	33.70	4	29,889	0.01%
2022/12/28	0	0.00	5	34.30	34.30	-5	30,140	-0.02%
2022/12/27	15	34.50	1	34.35	34.30	14	30,373	0.05%
2022/12/26	0	0.00	10.1	34.35	34.40	-10.1	30,533	-0.03%
2022/12/23	22	34.01	11	34.27	34.05	11	31,062	0.04%
2022/12/22	41	34.50	0	0.00	34.45	41	31,982	0.13%
2022/12/20	0.1	33.75	0	0.00	33.70	0.1	30,705	0.00%
2022/12/19	0.1	34.00	0	0.00	33.85	0.1	30,251	0.00%
2022/12/15	11	33.50	0	0.00	33.55	11	28,860	0.04%
2022/12/14	0	0.00	5	33.55	33.50	-5	29,170	-0.02%
2022/12/13	0	0.00	1	33.85	33.70	-1	29,231	0.00%
2022/12/12	3	33.65	3	33.63	33.85	0	29,198	0.00%
2022/12/09	5	33.75	2.2	33.73	33.70	2.8	29,684	0.01%
2022/12/06	5.2	33.50	0	0.00	33.30	5.2	29,698	0.02%
2022/12/02	1	33.75	0	0.00	33.65	1	29,249	0.00%
2022/12/01	0	0.00	1	34.20	34.05	-1	29,193	0.00%
2022/11/30	5	33.60	0	0.00	33.90	5	29,003	0.02%
2022/11/28	3	33.00	0	0.00	33.00	3	28,640	0.01%
2022/11/25	18.1	33.37	5	33.39	33.55	13.1	28,428	0.05%
2022/11/24	1	32.75	16	33.07	33.20	-15	28,273	-0.05%
2022/11/23	6	32.66	0	0.00	32.70	6	28,055	0.02%
2022/11/21	2	32.93	0	0.00	32.85	2	27,730	0.01%
2022/11/18	18	33.49	0	0.00	33.30	18	27,498	0.07%
2022/11/17	14	33.89	27	33.94	34.25	-13	26,542	-0.05%
2022/11/16	19.1	33.20	0	0.00	32.90	19.1	25,556	0.07%
2022/11/15	30	33.18	29	33.37	33.85	1	24,950	0.00%
2022/11/14	84	33.69	20.7	33.33	34.15	63.3	24,375	0.26%
2022/11/11	0	0.00	5	32.05	32.15	-5	23,576	-0.02%
2022/11/09	0	0.00	30	31.81	31.90	-30	23,444	-0.13%
2022/11/08	10	31.48	2	31.38	31.65	8	23,282	0.03%
2022/11/07	0	0.00	1	30.60	31.00	-1	23,106	0.00%
2022/11/04	1	30.40	0	0.00	30.45	1	23,191	0.00%
2022/11/03	3.1	30.27	0	0.00	30.30	3.1	23,144	0.01%
2022/11/02	1	30.70	1	30.85	30.75	0	23,105	0.00%
2022/10/31	1	30.40	0	0.00	30.25	1	23,108	0.00%
2022/10/28	5	30.47	0	0.00	30.50	5	23,119	0.02%
2022/10/27	4	30.65	8	30.95	30.85	-4	23,111	-0.02%
2022/10/26	0	0.00	3	30.45	30.30	-3	23,119	-0.01%
2022/10/25	18.9	29.97	1	29.90	29.90	17.9	23,077	0.08%
2022/10/24	1.1	30.68	0	0.00	30.60	1.1	22,682	0.00%
2022/10/21	2.4	31.23	0	0.00	31.00	2.4	22,562	0.01%
2022/10/20	5.1	30.94	1	30.90	30.90	4.1	22,518	0.02%
2022/10/19	11	31.66	0	0.00	31.60	11	22,012	0.05%
2022/10/18	16.1	31.32	0	0.00	31.45	16.1	21,608	0.07%
2022/10/17	207.1	31.56	185	31.45	31.70	22.1	21,593	0.10%	大買/大賣/
2022/10/14	1.2	32.62	5	32.45	32.40	-3.8	21,633	-0.02%
2022/10/13	2.3	32.76	3	32.72	32.65	-0.7	21,544	0.00%
2022/10/12	1	33.85	0	0.00	33.75	1	21,287	0.00%
2022/10/11	5.1	33.75	0	0.00	33.80	5.1	21,345	0.02%
2022/10/06	2	34.23	0.2	34.40	34.30	1.8	21,266	0.01%
2022/10/05	7.1	34.35	0	0.00	34.15	7.1	21,277	0.03%
2022/09/30	6	33.75	0	0.00	33.80	6	20,658	0.03%
2022/09/29	9.3	34.35	0	0.00	34.15	9.3	20,144	0.05%
2022/09/28	2.2	35.03	0	0.00	34.90	2.2	19,056	0.01%
2022/09/27	3.9	35.81	2	35.75	35.80	1.9	18,789	0.01%
2022/09/26	4	36.09	1	35.90	35.85	3	18,599	0.02%
2022/09/23	2.1	37.13	0	0.00	37.00	2.1	18,381	0.01%
2022/09/22	3	37.42	0	0.00	37.55	3	18,250	0.02%
2022/09/21	2.1	38.41	0	0.00	38.10	2.1	17,880	0.01%
2022/09/20	1	38.60	0	0.00	38.55	1	17,513	0.01%
2022/09/19	7	38.94	0	0.00	38.80	7	17,397	0.04%
2022/09/16	2	38.83	0	0.00	38.60	2	17,332	0.01%
2022/09/15	1	39.65	6	39.59	39.55	-5	16,939	-0.03%
2022/09/13	1	39.80	0	0.00	39.90	1	16,925	0.01%
2022/09/12	1	39.85	0	0.00	39.80	1	16,977	0.01%
2022/09/08	0	0.00	2	39.65	39.85	-2	17,321	-0.01%
2022/09/07	3	39.65	0	0.00	39.70	3	17,462	0.02%
2022/09/06	0	0.00	9.3	39.79	39.85	-9.3	17,501	-0.05%
2022/09/02	5	38.50	0	0.00	38.50	5	17,570	0.03%
2022/09/01	2	38.88	2	39.05	38.90	0	17,325	0.00%
2022/08/31	1	39.15	0.2	39.40	39.30	0.8	17,158	0.00%
2022/08/29	1	39.20	0	0.00	39.35	1	17,169	0.01%
2022/08/26	0	0.00	1	39.60	39.65	-1	17,183	-0.01%
2022/08/24	0.2	39.30	0	0.00	39.25	0.2	17,398	0.00%
2022/08/23	6	39.12	0	0.00	39.35	6	17,816	0.03%
2022/08/22	0.1	39.34	2.1	39.20	39.65	-2	17,936	-0.01%
2022/08/19	1	39.40	0	0.00	39.45	1	18,065	0.01%
2022/08/18	3	39.62	0	0.00	39.80	3	18,153	0.02%
2022/08/16	1	39.15	1	39.25	39.35	0	18,244	0.00%
2022/08/15	0	0.00	11	39.30	39.30	-11	18,314	-0.06%
2022/08/11	15	39.05	21	38.92	39.35	-6	18,846	-0.03%
2022/08/10	2	38.55	0	0.00	38.75	2	18,945	0.01%
2022/08/09	10	38.45	6	38.69	38.75	4	19,108	0.02%
2022/08/08	0	0.00	3	38.50	38.70	-3	19,258	-0.02%
2022/08/04	3	38.77	0	0.00	38.75	3	19,943	0.02%
2022/08/03	6	39.07	0	0.00	39.10	6	20,186	0.03%
2022/08/02	5	39.09	1	39.05	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	3	38.47	2	38.55	38.75	1	20,205	0.00%
2022/07/28	2	38.05	2	38.10	38.20	0	20,134	0.00%
2022/07/26	1	37.65	0	0.00	37.80	1	20,246	0.00%
2022/07/25	10	37.90	0	0.00	37.85	10	20,320	0.05%
2022/07/22	15.4	37.74	0	0.00	37.70	15.4	20,389	0.08%
2022/07/21	9.1	37.94	0	0.00	38.05	9.1	20,196	0.05%
2022/07/20	0	0.00	1	41.65	41.60	-1	19,656	-0.01%
2022/07/19	2	41.45	4	41.44	41.65	-2	19,510	-0.01%
2022/07/18	1	40.10	0	0.00	40.70	1	19,267	0.01%
2022/07/13	0	0.00	1	41.65	41.80	-1	19,230	-0.01%
2022/07/12	0	0.00	1	41.10	41.00	-1	19,337	-0.01%
2022/07/07	0	0.00	6	40.85	40.90	-6	19,674	-0.03%
2022/07/06	1	40.00	0	0.00	40.00	1	20,055	0.00%
2022/07/05	0	0.00	4	40.76	40.75	-4	19,967	-0.02%
2022/07/04	1	39.95	1	40.15	40.00	0	19,809	0.00%
2022/07/01	1	40.30	4	40.30	40.35	-3	19,681	-0.02%
2022/06/30	1	39.50	2	39.65	39.50	-1	19,421	-0.01%
2022/06/28	0	0.00	1	39.70	39.60	-1	19,218	-0.01%
2022/06/27	2	39.85	2.1	40.14	39.80	-0.1	19,203	0.00%
2022/06/24	2	39.30	2	39.50	39.50	0	19,070	0.00%
2022/06/23	12	39.18	6	39.67	39.00	6	18,963	0.03%
2022/06/22	0	0.00	8	39.58	39.50	-8	18,809	-0.04%
2022/06/21	5	39.20	0.5	39.51	39.45	4.5	18,775	0.02%
2022/06/20	2.3	39.00	0	0.00	38.85	2.3	18,695	0.01%
2022/06/17	3.2	39.68	0	0.00	39.60	3.2	18,440	0.02%
2022/06/16	9	40.24	2	40.75	40.00	7	18,279	0.04%
2022/06/15	1	40.10	0	0.00	40.05	1	18,452	0.01%
2022/06/14	6.2	40.14	0	0.00	40.10	6.2	18,363	0.03%
2022/06/13	5.3	40.76	0	0.00	40.80	5.3	18,122	0.03%
2022/06/09	0	0.00	50	41.65	41.55	-50	17,831	-0.28%
2022/06/08	2	41.75	4	41.73	41.75	-2	17,785	-0.01%
2022/06/07	9	41.47	0	0.00	41.35	9	17,736	0.05%
2022/06/06	1	41.65	0	0.00	41.55	1	17,502	0.01%
2022/06/02	56	41.75	0	0.00	41.70	56	17,511	0.32%
2022/06/01	10	42.32	0.2	42.70	42.10	9.8	17,534	0.06%
2022/05/31	2.1	42.64	0	0.00	42.60	2.1	17,391	0.01%
2022/05/30	1	42.95	1	43.00	42.80	0	16,918	0.00%
2022/05/27	10	41.85	66	42.20	42.20	-56	16,696	-0.34%
2022/05/26	0.2	42.13	37	41.85	41.70	-36.8	16,596	-0.22%
2022/05/25	0.1	41.95	0	0.00	41.65	0.1	16,538	0.00%
2022/05/24	5	41.26	0	0.00	41.20	5	16,462	0.03%
2022/05/20	1	41.15	0	0.00	41.15	1	16,186	0.01%
2022/05/19	22	41.10	5	41.10	41.10	17	15,717	0.11%
2022/05/18	49	41.31	10	41.30	41.60	39	15,532	0.25%
2022/05/17	18	41.45	2	41.55	41.50	16	15,250	0.10%
2022/05/16	7.1	41.53	0	0.00	41.25	7.1	15,019	0.05%
2022/05/13	0.1	41.75	0	0.00	41.60	0.1	14,715	0.00%
2022/05/12	12.3	41.11	0	0.00	40.80	12.3	14,482	0.08%
2022/05/11	4.4	42.68	3	42.68	42.65	1.4	13,898	0.01%
2022/05/10	10.1	43.81	0	0.00	43.85	10.1	13,469	0.07%
2022/05/09	1.2	44.52	0	0.00	44.25	1.2	13,279	0.01%
2022/05/06	1	45.10	0	0.00	45.10	1	13,113	0.01%
2022/05/04	1	45.35	0	0.00	45.50	1	13,127	0.01%
2022/05/03	1.1	45.23	0	0.00	45.35	1.1	13,228	0.01%
2022/04/29	0.1	46.10	0	0.00	45.90	0.1	12,942	0.00%
2022/04/28	2	45.85	0	0.00	46.10	2	12,785	0.02%
2022/04/27	0	0.00	2	45.80	45.80	-2	12,580	-0.02%
2022/04/25	11	46.05	10	46.10	46.10	1	12,241	0.01%
2022/04/22	3	46.48	0	0.00	46.55	3	12,099	0.02%
2022/04/21	1	47.00	0.5	47.10	46.80	0.5	12,074	0.00%
2022/04/20	10	46.50	0	0.00	46.60	10	12,063	0.08%
2022/04/19	0.3	46.58	10	46.35	46.35	-9.7	11,970	-0.08%
2022/04/18	3.2	46.58	0	0.00	46.50	3.2	11,843	0.03%
2022/04/15	0.2	47.20	0	0.00	47.10	0.2	11,628	0.00%
2022/04/14	6	47.78	0	0.00	47.70	6	11,442	0.05%
2022/04/13	1	47.90	5	48.00	48.00	-4	11,348	-0.04%
2022/04/12	6.5	48.46	0	0.00	48.00	6.5	11,175	0.06%
2022/04/11	0	0.00	0.3	49.65	49.45	-0.3	10,764	0.00%
2022/04/08	0	0.00	0.3	49.65	49.80	-0.3	10,837	0.00%
2022/04/07	0.3	49.75	1	50.10	49.55	-0.8	10,806	-0.01%
2022/04/06	0	0.00	1	49.80	50.20	-1	10,709	-0.01%
2022/03/31	1	50.10	6.6	50.07	49.90	-5.6	10,588	-0.05%
2022/03/29	2	49.58	0	0.00	49.80	2	10,432	0.02%
2022/03/24	1	49.90	2	49.95	49.95	-1	10,385	-0.01%
2022/03/22	0	0.00	5	49.54	49.70	-5	10,377	-0.05%
2022/03/21	3	49.72	5	49.55	49.75	-2	10,380	-0.02%
2022/03/18	0	0.00	10	48.53	48.95	-10	10,135	-0.10%
2022/03/17	5	48.00	0	0.00	48.00	5	9,745	0.05%
2022/03/16	0.1	47.80	1	47.85	47.85	-0.9	9,630	-0.01%
2022/03/15	0	0.00	1.2	47.82	47.95	-1.2	9,597	-0.01%
2022/03/10	0	0.00	2	47.55	47.60	-2	9,818	-0.02%
2022/03/09	2	47.35	1.2	47.29	47.25	0.8	9,901	0.01%
2022/03/08	0.2	47.00	2	46.95	46.95	-1.8	10,051	-0.02%
2022/03/07	4.2	47.09	1	47.10	47.10	3.2	10,059	0.03%
2022/03/04	0.2	47.85	0	0.00	47.65	0.2	10,340	0.00%
2022/03/03	3	47.92	0	0.00	48.05	3	10,465	0.03%
2022/03/02	0	0.00	1	48.00	48.00	-1	10,752	-0.01%
2022/03/01	2	47.55	2	47.80	47.80	0	10,862	0.00%
2022/02/25	1	47.15	0	0.00	47.35	1	10,955	0.01%
2022/02/24	0	0.00	34	47.49	47.30	-34	10,884	-0.31%
2022/02/23	4	47.70	0	0.00	47.65	4	10,872	0.04%
2022/02/22	4	47.18	1	47.70	47.70	3	10,974	0.03%
2022/02/21	0	0.00	0.1	47.55	47.60	-0.1	10,977	0.00%
2022/02/18	0.1	47.45	0	0.00	47.45	0.1	11,056	0.00%
2022/02/16	1.1	47.06	0	0.00	47.00	1.1	11,199	0.01%
2022/02/15	1.2	47.08	0	0.00	47.00	1.2	11,255	0.01%
2022/02/14	1.1	46.96	1	47.00	47.15	0.1	11,341	0.00%
2022/02/11	1	47.40	3	47.35	47.55	-2	11,337	-0.02%
2022/02/10	0	0.00	1	47.20	47.55	-1	11,361	-0.01%
2022/02/09	2.3	47.11	0	0.00	47.30	2.3	11,433	0.02%
2022/02/08	2	46.95	0	0.00	46.95	2	11,535	0.02%
2022/02/07	22	46.55	0	0.00	47.10	22	11,491	0.19%
2022/01/25	1	46.80	0	0.00	46.80	1	11,349	0.01%
2022/01/24	1	47.20	1	47.20	47.15	0	11,222	0.00%
2022/01/21	0	0.00	2	47.25	47.40	-2	11,339	-0.02%
2022/01/20	0	0.00	1	47.65	47.50	-1	11,291	-0.01%
2022/01/18	1	47.50	1	47.70	47.75	0	11,490	0.00%
2022/01/11	2	47.10	0	0.00	47.50	2	12,310	0.02%
2022/01/10	0.2	47.14	0	0.00	47.30	0.2	12,274	0.00%
2022/01/07	0	0.00	1	47.30	47.45	-1	12,237	-0.01%
2022/01/04	1	47.30	0	0.00	47.30	1	12,299	0.01%
2022/01/03	1	47.50	52	48.05	47.45	-51	12,196	-0.42%
2021/12/30	0	0.00	10.3	48.20	48.00	-10.3	12,155	-0.08%
2021/12/29	0	0.00	2	48.10	48.15	-2	12,270	-0.02%
2021/12/27	0	0.00	13	48.00	48.10	-13	12,448	-0.10%
2021/12/24	1.1	47.85	0	0.00	47.90	1.1	12,692	0.01%
2021/12/23	0.1	47.55	0	0.00	47.70	0.1	12,853	0.00%
2021/12/22	1	47.35	0	0.00	47.40	1	12,914	0.01%
2021/12/20	1	47.25	0	0.00	47.40	1	13,199	0.01%
2021/12/17	1	47.45	1	47.35	47.45	0	13,236	0.00%
2021/12/16	1	46.95	0	0.00	46.90	1	13,161	0.01%
2021/12/15	1	46.90	0	0.00	46.95	1	13,398	0.01%
2021/12/14	10	47.00	1	47.10	47.00	9	13,527	0.07%
2021/12/13	2	47.20	0	0.00	47.10	2	13,762	0.01%
2021/12/10	0	47.50	0	0.00	47.30	0	14,011	0.00%
2021/12/09	1	47.80	0	0.00	47.40	1	14,718	0.01%
2021/12/07	0	0.00	1	47.50	47.55	-1	15,100	-0.01%
2021/12/06	0.1	47.20	0	0.00	47.30	0.1	15,059	0.00%
2021/12/03	10	46.52	0.7	46.70	46.40	9.3	15,012	0.06%
2021/12/02	0	0.00	2	46.45	46.30	-2	14,910	-0.01%
2021/12/01	1	46.30	0	0.00	46.60	1	14,885	0.01%
2021/11/30	0.1	46.95	2	47.20	46.00	-1.9	14,816	-0.01%
2021/11/29	1.1	45.98	0	0.00	46.50	1.1	14,386	0.01%
2021/11/26	9	46.52	1	46.50	46.50	8	14,324	0.06%
2021/11/25	2	47.15	2	47.15	47.15	0	14,217	0.00%
2021/11/24	7.5	47.37	0	0.00	47.45	7.5	14,124	0.05%
2021/11/23	21	47.82	0	0.00	47.80	21	13,953	0.15%
2021/11/22	3	47.92	0	0.00	47.90	3	13,999	0.02%
2021/11/19	1	48.15	0	0.00	48.30	1	13,936	0.01%
2021/11/17	0	48.50	0	0.00	48.55	0	13,875	0.00%
2021/11/16	3	48.50	0	0.00	48.65	3	13,977	0.02%
2021/11/12	3	48.70	0	0.00	48.70	3	14,358	0.02%
2021/11/11	1	48.90	0	0.00	48.80	1	14,578	0.01%
2021/11/08	1	48.85	1	48.50	48.95	0	16,197	0.00%
2021/11/05	21	48.02	0	0.00	48.15	21	16,989	0.12%
2021/11/04	22.1	48.10	0	0.00	48.10	22.1	17,324	0.13%
2021/11/03	30	48.10	5	48.10	48.15	25	17,764	0.14%
2021/11/02	3	48.22	0	0.00	48.15	3	18,197	0.02%
2021/11/01	4	48.14	0	0.00	48.25	4	18,674	0.02%
2021/10/29	3	48.28	0	0.00	48.25	3	18,923	0.02%
2021/10/28	1	48.65	0	0.00	48.50	1	19,472	0.01%
2021/10/27	1	48.40	0	0.00	48.35	1	19,594	0.01%
2021/10/25	3	48.15	0	0.00	48.25	3	19,726	0.02%
2021/10/22	1	48.75	0	0.00	48.80	1	20,089	0.00%
2021/10/21	2.1	48.53	0	0.00	48.75	2.1	20,240	0.01%
2021/10/20	24.1	48.51	0	0.00	48.35	24.1	20,272	0.12%
2021/10/19	10.2	49.22	0	0.00	49.10	10.2	20,369	0.05%
2021/10/18	2.1	49.90	0	0.00	49.80	2.1	20,223	0.01%
2021/10/14	7	49.99	0	0.00	49.90	7	20,492	0.03%
2021/10/13	0.1	50.50	0	0.00	50.50	0.1	20,515	0.00%
2021/10/07	0	0.00	3	50.30	50.40	-3	20,717	-0.01%
2021/10/05	2	49.95	0	0.00	50.30	2	21,193	0.01%
2021/10/04	0	0.00	3	50.17	50.00	-3	21,654	-0.01%
2021/10/01	8	50.32	0	0.00	50.20	8	22,316	0.04%
2021/09/30	3	51.00	2	50.60	51.00	1	22,380	0.00%
2021/09/29	5.2	50.51	0	0.00	50.60	5.2	22,519	0.02%
2021/09/28	1	50.90	1	51.00	51.00	0	22,713	0.00%
2021/09/24	2	51.55	0	0.00	51.30	2	22,881	0.01%
2021/09/23	2	51.40	1	51.10	51.20	1	22,886	0.00%
2021/09/22	0.2	50.30	0	0.00	50.70	0.2	22,838	0.00%
2021/09/17	1	51.10	2	51.15	50.70	-1	22,742	0.00%
2021/09/14	0	0.00	6.1	51.03	51.40	-6.1	22,421	-0.03%
2021/09/13	0	0.00	5.2	50.02	50.10	-5.2	21,802	-0.02%
2021/09/10	0	0.00	2	48.75	49.00	-2	21,700	-0.01%
2021/09/09	2	48.03	2	48.00	48.20	0	21,833	0.00%
2021/09/08	1	48.90	1	48.50	48.55	0	21,908	0.00%
2021/09/06	0	0.00	1	48.80	48.80	-1	22,010	0.00%
2021/09/03	0	0.00	3	48.50	48.50	-3	21,935	-0.01%
2021/09/02	4	48.40	50	47.80	47.90	-46	21,889	-0.21%
2021/09/01	1	47.90	2	48.30	48.40	-1	21,952	0.00%
2021/08/31	0	0.00	1	48.45	48.45	-1	21,850	0.00%
2021/08/30	1.1	47.40	0	0.00	47.60	1.1	21,749	0.01%
2021/08/27	0	0.00	1	47.30	47.45	-1	21,802	0.00%
2021/08/26	1	46.90	0	0.00	46.95	1	22,042	0.00%
2021/08/25	0	0.00	1	47.05	47.20	-1	22,198	0.00%
2021/08/24	5	46.68	0	0.00	46.75	5	22,216	0.02%
2021/08/23	6	46.87	3	47.05	46.80	3	22,436	0.01%
2021/08/20	2.2	46.41	0	0.00	46.15	2.2	22,539	0.01%
2021/08/19	10	46.48	0	0.00	46.20	10	22,907	0.04%
2021/08/18	3	46.97	9	46.62	47.25	-6	22,789	-0.03%
2021/08/17	3	47.55	1	47.60	47.30	2	22,621	0.01%
2021/08/16	11	47.84	2	47.90	47.95	9	22,465	0.04%
2021/08/13	5	48.19	6	48.48	48.40	-1	22,509	0.00%
2021/08/12	7.1	46.84	1	46.85	47.60	6.1	22,621	0.03%
2021/08/11	11.1	51.01	1	51.10	51.10	10.1	21,868	0.05%
2021/08/10	3	51.80	11	51.90	51.90	-8	21,421	-0.04%
2021/08/09	5.4	52.12	0	0.00	52.40	5.4	21,726	0.02%
2021/08/06	2	52.60	0	0.00	52.90	2	21,805	0.01%
2021/08/05	4.2	52.80	0	0.00	52.70	4.2	22,168	0.02%
2021/08/04	0.4	54.25	5	54.16	53.80	-4.6	23,135	-0.02%
2021/08/03	1	53.80	6	53.68	53.90	-5	23,671	-0.02%
2021/08/02	9	52.63	20	52.70	52.80	-11	23,444	-0.05%
2021/07/30	2	52.65	1	52.60	52.60	1	23,936	0.00%
2021/07/29	1	52.90	1	52.30	52.90	0	24,450	0.00%
2021/07/28	5	52.34	0	0.00	52.40	5	24,837	0.02%
2021/07/26	6	53.58	9.2	53.53	53.20	-3.2	26,205	-0.01%
2021/07/23	1	52.70	0	0.00	53.00	1	26,532	0.00%
2021/07/20	1	51.60	3	51.60	51.70	-2	27,984	-0.01%
2021/07/19	5	51.44	2	51.70	52.00	3	29,485	0.01%
2021/07/16	0	0.00	2	51.50	51.50	-2	32,699	-0.01%
2021/07/15	0.2	51.48	0	0.00	51.60	0.2	34,817	0.00%
2021/07/13	1	51.80	4	51.93	51.90	-3	36,859	-0.01%
2021/07/12	0.1	52.00	2	52.05	52.20	-1.9	37,265	-0.01%
2021/07/09	7.1	52.23	5	52.30	52.00	2.1	37,473	0.01%
2021/07/08	10	52.70	4.2	52.50	52.80	5.8	37,291	0.02%
2021/07/06	1	50.90	2	51.00	51.20	-1	36,823	0.00%
2021/07/05	2	50.60	4	50.75	50.60	-2	36,751	-0.01%
2021/07/02	1	50.50	0	0.00	50.50	1	36,605	0.00%
2021/06/30	2.2	51.06	0	0.00	51.00	2.2	36,744	0.01%
2021/06/29	0	0.00	9	51.08	51.20	-9	36,788	-0.02%
2021/06/25	0	0.00	0.2	51.20	51.00	-0.2	36,992	0.00%
2021/06/23	10.2	50.90	0	0.00	51.00	10.2	37,676	0.03%
2021/06/22	0	0.00	3	51.20	50.90	-3	37,792	-0.01%
2021/06/21	4	50.83	0	0.00	50.70	4	37,889	0.01%
2021/06/18	8	51.09	0	0.00	51.00	8	38,189	0.02%
2021/06/17	1	51.60	0	0.00	51.50	1	39,486	0.00%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/11	1	51.60	1	51.20	51.40	0	39,636	0.00%
2021/06/07	0	0.00	4	51.20	51.50	-4	40,264	-0.01%
2021/06/04	2	51.85	0	0.00	51.90	2	40,452	0.00%
2021/06/03	5	51.88	2.1	52.10	52.30	2.9	40,659	0.01%
2021/06/02	1	51.50	1	51.50	52.00	0	40,510	0.00%
2021/05/31	15	50.90	22.3	51.17	51.60	-7.3	40,457	-0.02%
2021/05/28	0	0.00	3	50.47	50.60	-3	40,331	-0.01%
2021/05/27	0	0.00	0.5	50.30	50.30	-0.5	40,411	0.00%
2021/05/25	4	51.23	0	0.00	51.10	4	40,193	0.01%
2021/05/20	0	0.00	10.7	51.07	50.80	-10.7	40,310	-0.03%
2021/05/19	1	50.20	20.5	50.28	50.50	-19.5	40,085	-0.05%
2021/05/18	5	49.65	2	49.35	50.00	3	39,915	0.01%
2021/05/17	1.1	48.26	21	48.01	47.90	-19.9	39,776	-0.05%
2021/05/14	5.1	49.51	15	49.74	49.60	-9.9	39,121	-0.03%
2021/05/13	29	47.86	5	47.62	49.20	24	38,782	0.06%
2021/05/12	28.3	48.76	12.3	50.08	49.60	16	38,261	0.04%
2021/05/11	13	52.11	0	0.00	51.60	13	36,972	0.04%
2021/05/10	0	0.00	2	52.65	52.90	-2	36,241	-0.01%
2021/05/07	15	52.86	1	52.10	52.30	14	36,059	0.04%
2021/05/06	0	0.00	2	53.00	53.00	-2	35,706	-0.01%
2021/05/05	1	51.00	0	0.00	50.80	1	35,241	0.00%
2021/05/04	8.3	50.14	0	0.00	50.20	8.3	35,127	0.02%
2021/05/03	14	51.23	18	51.54	51.20	-4	34,169	-0.01%
2021/04/29	22.1	52.33	3	52.50	52.10	19.1	33,664	0.06%
2021/04/28	3.1	52.83	1	52.30	53.20	2.1	33,224	0.01%
2021/04/27	2	52.80	5	53.00	52.70	-3	33,106	-0.01%
2021/04/26	10.6	53.00	12	53.33	53.10	-1.4	32,617	0.00%
2021/04/23	15.2	52.17	6	52.17	53.00	9.2	31,717	0.03%
2021/04/22	45	57.41	13	55.45	54.10	32	30,558	0.10%
2021/04/21	22	54.42	53.6	53.87	55.70	-31.6	27,491	-0.11%
2021/04/20	21.3	52.51	10.7	54.38	52.00	10.6	25,459	0.04%
2021/04/19	17.7	49.93	9.1	50.03	50.40	8.6	24,106	0.04%
2021/04/16	19.9	48.51	5.7	48.60	49.00	14.2	23,301	0.06%
2021/04/15	1	48.20	2	47.93	47.90	-1	22,795	0.00%
2021/04/14	5.2	46.94	1	47.30	47.00	4.2	22,494	0.02%
2021/04/13	1	47.25	6	47.43	47.20	-5	22,362	-0.02%
2021/04/12	1	46.80	0	0.00	46.85	1	22,111	0.00%
2021/04/09	5.2	46.84	3	47.00	46.70	2.2	22,041	0.01%
2021/04/08	2	46.85	0	0.00	46.90	2	21,910	0.01%
2021/04/06	0	0.00	2	46.88	46.85	-2	21,761	-0.01%
2021/04/01	0	0.00	4	46.70	46.70	-4	21,372	-0.02%
2021/03/31	1.3	46.70	2	46.75	46.80	-0.7	21,256	0.00%
2021/03/30	7	46.31	0	0.00	46.55	7	21,044	0.03%
2021/03/29	4	46.30	1	46.35	46.50	3	20,945	0.01%
2021/03/26	0	0.00	5	46.08	46.15	-5	20,680	-0.02%
2021/03/25	2	45.55	5	45.45	45.55	-3	20,287	-0.01%
2021/03/24	6.7	45.57	1	45.60	45.55	5.7	20,110	0.03%
2021/03/23	1	45.80	22	45.65	45.70	-21	19,996	-0.11%
2021/03/22	13.5	45.96	22	45.68	45.80	-8.5	19,589	-0.04%
2021/03/19	2	42.78	0	0.00	42.70	2	18,122	0.01%
2021/03/18	0	0.00	1	43.00	43.10	-1	17,888	-0.01%
2021/03/17	3	42.82	6	42.78	42.85	-3	17,899	-0.02%
2021/03/16	3	42.55	70	42.53	42.60	-67	17,904	-0.37%
2021/03/15	10	42.45	0	0.00	42.35	10	17,936	0.06%
2021/03/12	2	42.68	8	42.75	42.70	-6	17,781	-0.03%
2021/03/11	22	42.90	0	0.00	42.85	22	17,666	0.12%
2021/03/10	3	42.97	0	0.00	43.00	3	17,600	0.02%
2021/03/09	2	43.08	101	42.90	43.40	-99	17,714	-0.56%	大賣/
2021/03/08	0	0.00	6	42.65	42.65	-6	17,513	-0.03%
2021/03/05	2	42.28	0	0.00	42.50	2	17,433	0.01%
2021/03/04	1	42.30	0	0.00	42.50	1	17,847	0.01%
2021/03/03	0	0.00	0.2	42.55	42.55	-0.2	17,835	0.00%
2021/02/26	2	42.25	21	42.02	42.00	-19	17,589	-0.11%
2021/02/25	0	0.00	62	42.72	42.90	-62	17,255	-0.36%
2021/02/24	1	42.50	4	42.80	42.55	-3	17,267	-0.02%
2021/02/23	0	0.00	20	42.38	42.45	-20	17,237	-0.12%
2021/02/19	4	41.34	0	0.00	41.60	4	16,970	0.02%
2021/02/18	4	41.46	0	0.00	41.35	4	16,894	0.02%
2021/02/17	1	41.10	0	0.00	41.25	1	16,801	0.01%
2021/02/05	11	40.66	0	0.00	40.85	11	16,576	0.07%
2021/02/04	0	0.00	3	40.45	40.40	-3	16,647	-0.02%
2021/02/03	1	40.55	0	0.00	40.55	1	17,019	0.01%
2021/02/02	3	41.05	2	40.90	40.75	1	16,937	0.01%
2021/02/01	25	40.74	0	0.00	40.80	25	16,812	0.15%
2021/01/29	1	40.25	0	0.00	40.15	1	16,789	0.01%
2021/01/28	2	40.38	0	0.00	40.25	2	16,597	0.01%
2021/01/27	10	40.46	0	0.00	40.35	10	16,362	0.06%
2021/01/26	26	40.25	0	0.00	40.35	26	16,223	0.16%
2021/01/25	4	40.78	0	0.00	40.90	4	15,710	0.03%
2021/01/22	22	40.55	0	0.00	40.60	22	15,509	0.14%
2021/01/20	2	41.63	0	0.00	40.95	2	15,029	0.01%
2021/01/19	1	41.75	0	0.00	41.75	1	14,598	0.01%
2021/01/18	2	41.53	14	41.53	41.60	-12	14,547	-0.08%
2021/01/14	1	42.65	9	42.50	42.55	-8	13,868	-0.06%
2021/01/12	1	42.80	0	0.00	42.70	1	13,599	0.01%
2021/01/07	15	42.88	0	0.00	42.85	15	13,366	0.11%
2021/01/06	78	43.00	0	0.00	42.95	78	13,172	0.59%
2021/01/05	45.5	43.11	0	0.00	43.10	45.5	13,036	0.35%
2021/01/04	1	43.30	0	0.00	43.20	1	12,974	0.01%
2020/12/31	1	43.25	0	0.00	43.20	1	12,933	0.01%
2020/12/30	0	0.00	0.5	43.10	43.25	-0.5	12,962	0.00%
2020/12/29	1	43.00	0	0.00	43.00	1	12,916	0.01%
2020/12/25	3	43.00	10	42.95	42.80	-7	12,961	-0.05%
2020/12/24	2	42.75	2	42.73	42.70	0	13,055	0.00%
2020/12/22	0	0.00	2	43.18	42.95	-2	13,149	-0.02%
2020/12/21	3	43.30	0	0.00	43.50	3	13,438	0.02%
2020/12/15	5	42.61	0	0.00	42.50	5	13,764	0.04%
2020/12/10	0	0.00	1	43.25	43.25	-1	13,749	-0.01%
2020/12/09	2	43.45	0	0.00	43.35	2	13,778	0.01%
2020/12/08	0	0.00	0.1	43.40	43.60	-0.1	13,772	0.00%
2020/12/07	1	43.35	0	0.00	43.55	1	13,759	0.01%
2020/12/04	3	43.68	0	0.00	43.65	3	13,838	0.02%
2020/12/03	6	43.73	1	43.95	43.50	5	13,761	0.04%
2020/11/27	1	43.00	1	43.15	43.30	0	13,694	0.00%
2020/11/26	6	42.93	0	0.00	42.95	6	13,620	0.04%
2020/11/23	2	42.95	0	0.00	43.00	2	13,800	0.01%
2020/11/20	1	42.55	0	0.00	42.70	1	13,790	0.01%
2020/11/18	0	0.00	2	42.85	42.70	-2	13,816	-0.01%
2020/11/17	2	42.50	1.1	42.65	42.75	1	13,854	0.01%
2020/11/13	0	0.00	0.3	42.40	42.25	-0.3	14,467	0.00%
2020/11/12	9.3	42.72	5	42.43	42.40	4.3	14,811	0.03%
2020/11/11	5	42.39	4	42.44	42.65	1	14,831	0.01%
2020/11/10	0	0.00	1	41.50	41.55	-1	14,766	-0.01%
2020/11/09	1	41.10	0	0.00	41.15	1	14,981	0.01%
2020/11/06	4	40.80	0	0.00	40.85	4	16,178	0.02%
2020/11/05	1	41.05	0	0.00	41.05	1	16,546	0.01%
2020/11/04	17	40.91	0	0.00	40.90	17	16,842	0.10%
2020/10/30	1	40.50	0	0.00	40.55	1	18,262	0.01%
2020/10/19	1	40.70	1	40.60	40.45	0	19,122	0.00%
2020/10/15	0	0.00	1.1	40.26	40.30	-1.1	19,671	-0.01%
2020/10/14	4	40.63	0	0.00	40.50	4	19,700	0.02%
2020/10/13	2	40.43	0	0.00	40.50	2	19,784	0.01%
2020/10/08	1	41.15	0	0.00	41.15	1	20,431	0.00%
2020/09/30	2	41.40	2	41.70	41.40	0	20,812	0.00%
2020/09/29	0	0.00	1	41.45	41.20	-1	20,975	0.00%
2020/09/25	2	40.40	0	0.00	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	41.10	0	0.00	41.00	3	21,057	0.01%
2020/09/17	20	42.75	0	0.00	42.55	20	20,727	0.10%
2020/09/16	1	42.70	0	0.00	42.85	1	20,772	0.00%
2020/09/10	2	42.30	0	0.00	42.45	2	20,933	0.01%
2020/09/08	0	0.00	2	42.80	42.70	-2	20,918	-0.01%
2020/09/04	2	42.20	0	0.00	42.20	2	21,101	0.01%
2020/09/03	1	42.50	0	0.00	42.70	1	21,075	0.00%
2020/09/02	11	42.76	0	0.00	42.65	11	20,913	0.05%
2020/09/01	2	42.65	0	0.00	42.75	2	20,813	0.01%
2020/08/31	0	0.00	1	43.10	42.90	-1	20,717	0.00%
2020/08/28	2	43.48	0	0.00	43.50	2	20,610	0.01%
2020/08/21	0	0.00	10	44.15	44.25	-10	21,056	-0.05%
2020/08/20	30	43.53	0	0.00	43.50	30	20,862	0.14%
2020/08/19	11	44.54	10	44.45	44.35	1	20,547	0.00%
2020/08/18	0	0.00	13	44.10	44.00	-13	20,240	-0.06%
2020/08/14	12	42.13	9	42.00	42.85	3	19,825	0.02%
2020/08/13	6	41.10	0	0.00	41.20	6	19,407	0.03%
2020/08/12	55	41.27	0	0.00	41.00	55	19,247	0.29%
2020/08/11	0.1	46.50	30	46.70	46.50	-29.9	18,034	-0.17%
2020/08/10	1	46.70	21	46.70	46.60	-20	17,645	-0.11%
2020/08/07	1	47.20	0	0.00	47.10	1	17,455	0.01%
2020/08/05	0	0.00	1	46.20	46.45	-1	16,833	-0.01%
2020/08/04	0	0.00	2	45.53	45.40	-2	16,369	-0.01%
2020/07/31	1	45.15	0	0.00	45.00	1	16,141	0.01%
2020/07/28	5	44.20	0	0.00	44.50	5	16,213	0.03%
2020/07/24	0	0.00	3	45.25	45.00	-3	16,217	-0.02%
2020/07/23	0	0.00	40	45.60	45.60	-40	16,183	-0.25%
2020/07/20	0	0.00	11	45.10	45.10	-11	15,811	-0.07%
2020/07/17	0	0.00	1	44.90	44.80	-1	15,774	-0.01%
2020/07/16	1	44.60	0	0.00	44.50	1	15,824	0.01%
2020/07/15	0	0.00	1	45.50	45.60	-1	15,384	-0.01%
2020/07/13	0	0.00	10	45.15	45.20	-10	15,199	-0.07%
2020/07/10	0	0.00	8	45.10	44.95	-8	15,301	-0.05%
2020/07/09	0	0.00	13	45.40	45.30	-13	15,268	-0.09%
2020/07/08	0	0.00	12.8	45.00	45.15	-12.8	15,002	-0.09%
2020/07/06	0	0.00	10	44.05	44.40	-10	14,649	-0.07%
2020/07/02	0	0.00	2	43.65	43.60	-2	14,576	-0.01%
2020/07/01	0	0.00	2	43.10	43.10	-2	14,481	-0.01%
2020/06/29	10	42.65	0	0.00	42.65	10	14,485	0.07%
2020/06/23	0.1	42.80	0	0.00	42.70	0.1	14,452	0.00%
2020/06/22	1	42.65	0	0.00	42.90	1	14,506	0.01%
2020/06/19	23	42.58	0	0.00	42.55	23	14,595	0.16%
2020/06/18	6	42.72	0	0.00	42.70	6	14,575	0.04%
2020/06/17	1	42.55	0	0.00	42.85	1	14,913	0.01%
2020/06/15	17	42.60	0	0.00	42.50	17	15,627	0.11%
2020/06/11	1	43.30	0	0.00	43.30	1	16,268	0.01%
2020/06/10	2	43.60	0	0.00	44.00	2	16,336	0.01%
2020/06/03	1	43.80	0	0.00	43.65	1	17,164	0.01%
2020/06/02	0	0.00	5	43.20	43.30	-5	17,071	-0.03%
2020/05/27	0.1	42.85	0	0.00	42.85	0.1	16,655	0.00%
2020/05/21	1	43.15	0	0.00	43.00	1	16,923	0.01%
2020/05/20	0	0.00	3	43.10	42.90	-3	16,891	-0.02%
2020/05/18	4	42.65	0	0.00	42.35	4	16,725	0.02%
2020/05/14	10	42.25	0	0.00	42.60	10	16,720	0.06%
2020/05/08	5	42.80	0	0.00	43.00	5	16,728	0.03%
2020/05/07	0.9	42.70	0	0.00	42.70	0.9	16,749	0.01%
2020/05/06	0.1	42.70	0	0.00	42.60	0.1	16,822	0.00%
2020/04/30	0	0.00	10	43.20	43.20	-10	16,928	-0.06%
2020/04/24	0.1	42.05	0	0.00	42.00	0.1	18,025	0.00%
2020/04/23	0	0.00	4	41.95	42.15	-4	18,025	-0.02%
2020/04/22	0	0.00	12	41.34	41.60	-12	17,994	-0.07%
2020/04/21	0.1	41.80	0	0.00	41.80	0.1	18,175	0.00%
2020/04/14	0	0.00	3	41.25	41.65	-3	18,414	-0.02%
2020/04/10	3	40.90	1	40.95	41.00	2	18,530	0.01%
2020/04/09	0	0.00	2	40.70	40.55	-2	18,714	-0.01%
2020/04/08	1	40.25	5	41.00	41.00	-4	18,786	-0.02%
2020/04/07	0	0.00	1	40.00	39.95	-1	18,599	-0.01%
2020/03/31	0	0.00	1	39.50	39.50	-1	18,495	-0.01%
2020/03/30	0	0.00	2	38.75	39.15	-2	18,316	-0.01%
2020/03/27	2	38.90	0	0.00	38.95	2	18,246	0.01%
2020/03/26	0	0.00	1	38.60	38.60	-1	18,248	-0.01%
2020/03/25	0.1	38.90	0	0.00	38.80	0.1	18,249	0.00%
2020/03/24	1	38.30	0	0.00	38.25	1	18,117	0.01%
2020/03/18	2	36.90	0	0.00	36.00	2	17,069	0.01%
2020/03/16	1.1	39.10	3	39.23	38.85	-1.9	16,138	-0.01%
2020/03/13	0	0.00	4	38.95	40.25	-4	15,911	-0.03%
2020/03/12	0.1	40.85	0	0.00	40.75	0.1	15,439	0.00%
2020/03/10	1	41.70	0	0.00	41.60	1	14,955	0.01%
2020/03/09	0.1	42.05	0	0.00	41.85	0.1	14,818	0.00%
2020/03/06	1.1	42.80	0	0.00	42.85	1.1	14,613	0.01%
2020/03/05	1	43.20	0	0.00	43.30	1	14,608	0.01%
2020/03/04	0	0.00	7	42.68	42.85	-7	14,772	-0.05%
2020/03/02	0	0.00	0.3	42.25	42.25	-0.3	14,678	0.00%
2020/02/27	0	0.00	4	42.25	42.25	-4	14,824	-0.03%
2020/02/25	2	42.80	0	0.00	42.70	2	14,628	0.01%
2020/02/24	1.1	42.91	0	0.00	43.00	1.1	14,574	0.01%
2020/02/20	0.1	43.15	0	0.00	43.15	0.1	15,079	0.00%
2020/02/17	0	0.00	0.7	43.00	43.00	-0.7	15,522	0.00%
2020/02/05	6	42.17	5	41.95	42.35	1	15,557	0.01%
2020/02/04	2	42.60	6	42.15	42.40	-4	15,460	-0.03%
2020/02/03	0	0.00	10	40.68	41.55	-10	15,348	-0.07%
2020/01/31	5	42.20	4.1	42.20	42.05	0.9	15,299	0.01%
2020/01/30	15	42.69	0	0.00	41.85	15	15,164	0.10%
2020/01/20	0	0.00	11	44.90	44.95	-11	14,282	-0.08%
2020/01/17	0	0.00	2	44.85	44.90	-2	14,487	-0.01%
2020/01/15	0.1	44.35	0	0.00	44.55	0.1	14,636	0.00%
2020/01/14	0	0.00	7	44.52	44.55	-7	14,537	-0.05%
2020/01/13	0	0.00	1	43.95	44.25	-1	14,595	-0.01%
2020/01/08	0.1	43.35	0	0.00	43.40	0.1	14,943	0.00%
2020/01/06	0.1	43.40	0	0.00	43.45	0.1	14,973	0.00%
2020/01/03	0.1	43.85	0	0.00	43.95	0.1	14,911	0.00%
2020/01/02	1	44.10	0	0.00	44.10	1	14,838	0.01%
2019/12/31	10	43.66	0	0.00	43.70	10	14,647	0.07%
2019/12/30	0	0.00	5	43.75	43.65	-5	14,673	-0.03%
2019/12/26	0.1	43.00	0	0.00	43.05	0.1	14,635	0.00%
2019/12/25	0.1	43.00	0	0.00	43.10	0.1	14,801	0.00%
2019/12/20	0.1	42.85	0	0.00	42.95	0.1	14,978	0.00%
2019/12/18	0.1	42.80	0	0.00	43.00	0.1	15,064	0.00%
2019/12/12	1	42.30	5	42.30	42.30	-4	14,920	-0.03%
2019/12/09	1	41.80	0	0.00	42.05	1	15,165	0.01%
2019/12/03	0	0.00	0.4	41.85	41.85	-0.4	15,733	0.00%
2019/12/02	2	41.30	0	0.00	41.35	2	15,733	0.01%
2019/11/29	0	0.00	5	41.40	41.40	-5	15,719	-0.03%
2019/11/26	0	0.00	5	42.20	41.80	-5	15,863	-0.03%
2019/11/21	7	42.10	1	42.40	42.35	6	15,639	0.04%
2019/11/20	0	0.00	1	42.60	42.65	-1	15,535	-0.01%
2019/11/19	2	41.60	0	0.00	42.10	2	15,188	0.01%
2019/11/18	0	0.00	1	41.95	42.10	-1	15,006	-0.01%
2019/11/15	0	0.00	8	41.59	41.70	-8	14,790	-0.05%
2019/11/14	0	0.00	2	41.05	41.15	-2	14,612	-0.01%
2019/11/13	2	41.10	0	0.00	41.00	2	14,577	0.01%
2019/11/11	3	40.65	0	0.00	40.35	3	14,806	0.02%
2019/11/07	1	40.65	1	40.85	40.95	0	15,890	0.00%
2019/11/04	2	40.80	135	40.95	40.95	-133	16,285	-0.82%	大賣/鉅額交易
2019/10/31	0	0.00	50	40.45	40.45	-50	16,600	-0.30%
2019/10/30	186	40.30	50	40.30	40.35	136	16,869	0.81%	大買/鉅額交易
2019/10/28	0	0.00	10	41.03	40.75	-10	16,612	-0.06%
2019/10/25	1	40.80	0	0.00	40.85	1	16,652	0.01%
2019/10/24	0	0.00	10	40.85	41.00	-10	16,478	-0.06%
2019/10/23	6	40.98	0	0.00	40.95	6	16,533	0.04%
2019/10/22	11	41.41	5	41.25	41.40	6	16,532	0.04%
2019/10/21	307	41.50	0	0.00	41.50	307	16,453	1.87%	大買/鉅額交易
2019/10/18	55	40.27	51	40.65	40.95	4	16,356	0.02%
2019/10/17	15	40.00	1	40.05	40.10	14	15,849	0.09%
2019/10/15	1	39.95	0	0.00	40.00	1	15,916	0.01%
2019/10/14	1	39.90	0	0.00	39.95	1	16,255	0.01%
2019/10/09	1	39.70	0	0.00	39.50	1	16,418	0.01%
2019/10/07	6	39.22	245	39.27	39.30	-239	17,140	-1.39%	大賣/鉅額交易
2019/10/04	200	38.85	0	0.00	38.90	200	17,320	1.15%	大買/鉅額交易
2019/10/03	6	38.81	2	38.85	39.00	4	17,304	0.02%
2019/10/02	0	0.00	25.4	39.25	39.25	-25.4	17,315	-0.15%
2019/09/27	2	39.80	0	0.00	39.65	2	17,381	0.01%
2019/09/26	5	39.70	0	0.00	39.90	5	17,415	0.03%
2019/09/25	6	39.65	0	0.00	39.60	6	17,535	0.03%
2019/09/24	5	39.73	0	0.00	39.80	5	17,583	0.03%
2019/09/20	0	0.00	1.1	39.76	40.20	-1.1	17,563	-0.01%
2019/09/19	2	39.80	1	39.90	39.80	1	17,483	0.01%
2019/09/12	5.1	40.05	16.5	40.15	40.05	-11.5	17,599	-0.07%
2019/09/11	5	40.10	84	40.00	40.00	-79	17,752	-0.44%
2019/09/10	0	0.00	1	39.95	39.95	-1	17,949	-0.01%
2019/09/09	0	0.00	50	40.15	40.00	-50	18,140	-0.28%
2019/09/06	0	0.00	2	39.98	39.85	-2	18,038	-0.01%
2019/09/05	5	38.90	2	38.95	39.00	3	17,798	0.02%
2019/09/03	0	0.00	50	38.45	38.35	-50	17,972	-0.28%
2019/09/02	1	38.40	1	38.20	38.25	0	18,146	0.00%
2019/08/30	5.4	38.13	0	0.00	38.45	5.4	18,113	0.03%
2019/08/20	0	0.00	6	38.20	38.15	-6	18,731	-0.03%
2019/08/19	0	0.00	10	38.20	38.10	-10	18,777	-0.05%
2019/08/16	1	37.90	0	0.00	37.95	1	18,796	0.01%
2019/08/15	1	37.90	0	0.00	38.00	1	18,773	0.01%
2019/08/14	1	38.00	236	38.00	38.30	-235	18,819	-1.25%	大賣/鉅額交易
2019/08/13	21.2	37.53	0	0.00	37.25	21.2	18,656	0.11%
2019/08/12	0	0.00	1	44.00	43.95	-1	18,080	-0.01%
2019/08/07	5	43.55	0	0.00	43.35	5	17,601	0.03%
2019/08/06	2	43.20	0	0.00	43.30	2	17,750	0.01%
2019/08/01	99	44.22	0	0.00	44.05	99	17,596	0.56%
2019/07/31	0	0.00	1	44.70	44.70	-1	17,513	-0.01%
2019/07/29	5	45.00	1	45.05	44.85	4	17,948	0.02%
2019/07/26	1	44.30	0	0.00	44.65	1	18,163	0.01%
2019/07/25	10	44.50	0	0.00	44.30	10	18,228	0.05%
2019/07/22	5	44.85	10	44.95	44.90	-5	18,025	-0.03%
2019/07/18	0	0.00	3	44.60	44.60	-3	17,921	-0.02%
2019/07/17	4	44.74	0	0.00	44.70	4	18,132	0.02%
2019/07/16	1	44.15	0	0.00	44.75	1	18,306	0.01%
2019/07/15	10	43.90	0	0.00	44.05	10	18,126	0.06%
2019/07/12	50	44.35	0	0.00	44.35	50	18,091	0.28%
2019/07/11	113	44.77	11	44.71	44.80	102	18,028	0.57%	大買/鉅額交易
2019/07/09	0	0.00	1	46.00	46.00	-1	17,645	-0.01%
2019/07/02	1	46.00	21	46.55	46.35	-20	18,452	-0.11%
2019/06/28	4.8	45.81	0	0.00	46.05	4.8	18,562	0.03%
2019/06/27	0	0.00	1	45.60	45.95	-1	18,801	-0.01%
2019/06/25	1	45.55	1	45.50	45.60	0	19,323	0.00%
2019/06/24	0	0.00	1	45.50	45.60	-1	19,560	-0.01%
2019/06/21	0	0.00	104	45.25	45.15	-104	19,765	-0.53%	大賣/鉅額交易
2019/06/20	5	45.20	0	0.00	45.40	5	20,696	0.02%
2019/06/19	20	45.24	2	45.30	45.30	18	20,682	0.09%
2019/06/17	1	44.70	4	44.86	44.70	-3	20,457	-0.01%
2019/06/14	10	43.90	0	0.00	43.95	10	20,318	0.05%
2019/06/13	30	43.77	0	0.00	43.85	30	20,846	0.14%
2019/06/11	2	43.75	21	43.89	44.00	-19	20,838	-0.09%
2019/06/06	5	42.87	0	0.00	43.15	5	20,602	0.02%
2019/06/05	0	0.00	63	42.96	43.00	-63	20,525	-0.31%
2019/06/04	50	43.44	50	43.87	43.10	0	20,408	0.00%
2019/05/31	0	42.95	0	0.00	42.90	0	20,045	0.00%
2019/05/30	0	0.00	6	42.53	42.80	-6	19,910	-0.03%
2019/05/27	0	0.00	3	42.90	42.40	-3	19,814	-0.02%
2019/05/23	3	42.35	0	0.00	42.35	3	19,954	0.02%
2019/05/21	1	42.70	3	42.85	42.85	-2	20,460	-0.01%
2019/05/17	0	0.00	2	42.23	42.25	-2	20,401	-0.01%
2019/05/16	2	42.05	0	0.00	42.00	2	20,412	0.01%
2019/05/15	0	0.00	2	41.85	41.75	-2	20,302	-0.01%
2019/05/14	2	41.31	0.4	41.75	41.55	1.6	20,272	0.01%
2019/05/13	123	42.23	8	42.20	42.00	115	19,984	0.58%	大買/鉅額交易
2019/05/09	50	42.60	0	0.00	42.50	50	19,795	0.25%
2019/05/07	0	0.00	6	42.78	42.90	-6	19,430	-0.03%
2019/05/03	0	0.00	2	42.53	42.85	-2	18,942	-0.01%
2019/04/29	10	41.90	2	42.00	42.10	8	18,476	0.04%
2019/04/23	2	40.90	4	41.49	41.60	-2	18,316	-0.01%
2019/04/22	3	41.05	0	0.00	41.00	3	18,243	0.02%
2019/04/19	0	0.00	1	41.70	41.70	-1	17,929	-0.01%
2019/04/18	0	0.00	1	41.75	41.60	-1	17,806	-0.01%
2019/04/15	2	42.30	0	0.00	42.50	2	17,356	0.01%
2019/04/12	0	0.00	5	42.25	42.00	-5	17,209	-0.03%
2019/04/11	4	41.95	0	0.00	42.05	4	17,030	0.02%
2019/04/10	1	41.80	0	0.00	42.00	1	16,791	0.01%
2019/04/09	8	42.23	2	42.05	42.15	6	16,545	0.04%
2019/04/08	0.4	42.30	3.1	42.01	42.30	-2.7	16,200	-0.02%
2019/04/02	2	41.45	4	41.55	41.40	-2	15,641	-0.01%
2019/04/01	6	41.45	0	0.00	41.35	6	15,380	0.04%
2019/03/29	5	41.20	1	41.25	41.25	4	14,937	0.03%
2019/03/28	0	0.00	1	40.80	41.00	-1	14,770	-0.01%
2019/03/27	1	40.75	1	40.50	40.55	0	14,397	0.00%
2019/03/26	4	40.53	0	0.00	40.45	4	14,149	0.03%
2019/03/25	8	40.26	5	40.32	40.50	3	13,906	0.02%
2019/03/22	1	38.60	1	38.95	38.70	0	12,921	0.00%
2019/03/21	1	38.85	1	38.60	38.85	0	12,975	0.00%
2019/03/18	9	37.86	0	0.00	37.80	9	12,718	0.07%
2019/03/12	0	0.00	1	38.55	38.40	-1	12,190	-0.01%
2019/03/08	0	0.00	1	37.95	38.00	-1	12,634	-0.01%
2019/03/06	1	38.20	0	0.00	38.25	1	12,966	0.01%
2019/02/26	0	0.00	2	38.25	38.20	-2	14,246	-0.01%
2019/02/25	1	38.40	0	0.00	38.45	1	14,362	0.01%
2019/02/21	0	0.00	2	38.60	39.30	-2	14,492	-0.01%
2019/02/19	0	0.00	9.5	37.46	37.55	-9.5	13,849	-0.07%
2019/02/18	2	37.25	0	0.00	36.90	2	13,696	0.01%
2019/02/14	2	37.75	0	0.00	37.50	2	13,833	0.01%
2019/02/12	1	37.70	0	0.00	37.70	1	13,617	0.01%
2019/01/30	0	0.00	1	37.30	37.35	-1	13,468	-0.01%
2019/01/28	1	36.80	0	0.00	37.00	1	13,669	0.01%
2019/01/25	0	0.00	18	36.55	36.60	-18	13,691	-0.13%
2019/01/22	0	0.00	12	36.20	36.25	-12	14,159	-0.08%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/14	2	35.83	1	36.40	35.60	1	15,440	0.01%
2019/01/10	1	36.90	0	0.00	36.55	1	15,388	0.01%
2019/01/09	1	36.35	0	0.00	36.35	1	15,371	0.01%
2019/01/07	0	0.00	1	36.00	36.00	-1	15,385	-0.01%
2018/12/28	0	0.00	0	35.75	35.60	0	16,040	0.00%
2018/12/27	1	35.60	0	0.00	35.40	1	16,117	0.01%
2018/12/20	1	35.40	15	35.82	35.40	-14	16,974	-0.08%
2018/12/18	0	0.00	2	35.85	35.65	-2	16,943	-0.01%
2018/12/17	0	0.00	1	36.20	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	1	35.70	35.75	-1	17,273	-0.01%
2018/12/07	0	0.00	1	35.30	35.05	-1	17,487	-0.01%
2018/12/06	0	0.00	1	34.65	34.65	-1	17,576	-0.01%
2018/12/05	1	34.50	1	35.30	34.85	0	17,823	0.00%
2018/12/04	3	35.40	0	0.00	35.05	3	18,345	0.02%
2018/12/03	0	0.00	2	35.63	35.85	-2	18,146	-0.01%
2018/11/28	2	33.85	10	34.08	34.05	-8	17,765	-0.05%
2018/11/27	5	33.34	0	0.00	33.50	5	17,583	0.03%
2018/11/26	4	35.25	4	35.18	35.35	0	16,748	0.00%
2018/11/22	3	35.22	0	0.00	34.85	3	17,290	0.02%
2018/11/21	1	35.80	0	0.00	35.70	1	17,165	0.01%
2018/11/20	0	0.00	1	36.65	36.65	-1	17,025	-0.01%
2018/11/19	0	0.00	2	36.50	36.50	-2	17,037	-0.01%
2018/11/15	1	36.00	0	0.00	36.15	1	17,325	0.01%
2018/11/14	11	36.74	0	0.00	36.35	11	17,409	0.06%
2018/11/02	2	36.20	0	0.00	36.45	2	20,127	0.01%
2018/11/01	0	0.00	2	34.85	35.65	-2	20,426	-0.01%
2018/10/29	0	0.00	3	33.65	33.90	-3	20,980	-0.01%
2018/10/26	0	0.00	27	33.00	33.50	-27	21,504	-0.13%
2018/10/24	28	34.04	15	34.12	34.15	13	23,157	0.06%
2018/10/23	2	35.65	1	36.00	36.00	1	22,836	0.00%
2018/10/22	0	0.00	3	37.30	37.55	-3	23,078	-0.01%
2018/10/17	0	0.00	5	38.25	38.25	-5	25,131	-0.02%
2018/10/16	20	38.10	0	0.00	38.20	20	25,323	0.08%
2018/10/15	0	0.00	2	38.48	38.50	-2	25,455	-0.01%
2018/10/12	10	37.40	10	37.70	39.00	0	25,600	0.00%
2018/10/11	6	37.33	10	37.30	37.60	-4	25,654	-0.02%
2018/10/09	5	40.03	2	40.10	40.05	3	25,282	0.01%
2018/10/03	0	0.00	14.5	40.34	40.20	-14.5	25,833	-0.06%
2018/10/02	15	40.38	5	40.17	40.30	10	26,052	0.04%
2018/10/01	29	41.28	53	41.53	41.05	-24	26,235	-0.09%
2018/09/28	72	41.12	92	41.48	41.10	-20	26,430	-0.08%
2018/09/27	87	40.34	1	40.20	40.25	86	26,273	0.33%
2018/09/25	1	40.75	1	40.20	40.20	0	26,920	0.00%
2018/09/21	1	40.55	1	40.70	40.40	0	27,049	0.00%
2018/09/20	1.1	40.10	0	0.00	40.10	1.1	26,888	0.00%
2018/09/19	3	40.62	8	40.11	40.15	-5	26,972	-0.02%
2018/09/10	5	39.80	0	0.00	37.95	5	27,027	0.02%
2018/09/07	5	41.35	10	41.53	41.30	-5	26,616	-0.02%
2018/09/05	5	41.60	5.6	41.56	41.55	-0.6	26,581	0.00%
2018/09/04	1	41.85	115	41.40	42.10	-114	26,593	-0.43%	大賣/鉅額交易
2018/09/03	11	41.29	24.8	41.42	41.35	-13.8	26,409	-0.05%
2018/08/31	5	41.60	5	42.35	42.35	0	26,343	0.00%
2018/08/30	5	41.70	20	42.61	42.00	-15	26,050	-0.06%
2018/08/29	3	43.35	3	43.40	43.40	0	25,625	0.00%
2018/08/28	7	43.39	10	43.35	43.30	-3	25,698	-0.01%
2018/08/27	5	43.25	195.5	43.23	43.30	-190.5	25,815	-0.74%	大賣/鉅額交易
2018/08/24	13	42.82	0	0.00	42.80	13	25,756	0.05%
2018/08/23	40	42.93	25	42.85	43.10	15	25,948	0.06%
2018/08/22	75	42.85	5	43.10	42.95	70	26,075	0.27%
2018/08/21	56	42.19	27	42.20	42.90	29	26,120	0.11%
2018/08/20	15	42.12	6	42.00	42.00	9	26,216	0.03%
2018/08/17	23	42.24	14	42.31	42.05	9	26,177	0.03%
2018/08/16	25	41.62	18	41.93	42.00	7	26,134	0.03%
2018/08/15	12	42.73	3	42.35	42.35	9	26,225	0.03%
2018/08/14	20	42.80	10	43.29	43.30	10	25,975	0.04%
2018/08/13	38	42.83	28	42.30	42.15	10	25,677	0.04%
2018/08/09	10	40.30	0	0.00	40.50	10	24,741	0.04%
2018/08/07	45	40.52	10	40.15	40.15	35	25,092	0.14%
2018/08/06	70	40.61	30	40.45	40.35	40	25,024	0.16%
2018/08/03	0	0.00	53	40.94	40.45	-53	24,795	-0.21%
2018/08/02	15	40.73	102	40.60	40.60	-87	24,490	-0.36%	大賣/
2018/08/01	9	40.39	27	39.93	41.05	-18	23,866	-0.08%
2018/07/31	34	39.29	0	0.00	39.35	34	22,946	0.15%
2018/07/30	0	0.00	8	40.70	40.70	-8	22,017	-0.04%
2018/07/27	20	40.76	0	0.00	40.30	20	21,668	0.09%
2018/07/26	12	40.39	90	41.09	40.50	-78	21,333	-0.37%
2018/07/25	55	44.99	7	45.14	45.10	48	20,460	0.23%
2018/07/24	0	0.00	15	45.14	45.50	-15	20,173	-0.07%
2018/07/23	0	0.00	3	42.70	42.65	-3	19,368	-0.02%
2018/07/20	0	0.00	13	42.32	42.30	-13	19,251	-0.07%
2018/07/19	0	0.00	3	42.75	42.75	-3	19,164	-0.02%
2018/07/17	0	0.00	35	42.15	42.15	-35	19,164	-0.18%
2018/07/16	6	42.55	23	42.45	42.50	-17	19,102	-0.09%
2018/07/13	67	43.29	2	43.48	43.50	65	19,058	0.34%
2018/07/12	28	42.85	0	0.00	42.70	28	18,723	0.15%
2018/07/10	0	0.00	80	42.80	43.25	-80	18,222	-0.44%
2018/07/09	70	42.14	0	0.00	42.75	70	17,897	0.39%
2018/07/06	0	0.00	3	41.90	41.60	-3	17,544	-0.02%
2018/07/05	0	0.00	5	42.11	42.05	-5	17,264	-0.03%
2018/07/04	3	42.05	0	0.00	42.00	3	17,216	0.02%
2018/07/03	32	42.16	10	42.00	42.75	22	16,918	0.13%
2018/07/02	10	41.96	3	41.85	41.85	7	16,442	0.04%
2018/06/29	1	42.10	0	0.00	42.35	1	16,147	0.01%
2018/06/26	10	43.75	71	43.78	43.70	-61	15,155	-0.40%
2018/06/25	5	44.15	0	0.00	44.70	5	14,905	0.03%
2018/06/22	20	44.75	0	0.00	44.60	20	14,764	0.14%
2018/06/20	1	43.45	0	0.00	44.75	1	14,521	0.01%
2018/06/19	26	43.94	16	43.85	43.85	10	14,290	0.07%
2018/06/15	0	0.00	5	45.50	45.25	-5	13,991	-0.04%
2018/06/14	10	44.85	10	45.13	44.90	0	13,688	0.00%
2018/06/13	2	44.85	4	45.50	45.45	-2	13,540	-0.01%
2018/06/12	5	44.50	0	0.00	44.50	5	13,514	0.04%
2018/06/11	7	44.40	0	0.00	44.60	7	13,386	0.05%
2018/06/08	30	45.13	2	44.70	45.00	28	13,315	0.21%
2018/06/07	0	0.00	46	44.76	44.75	-46	13,245	-0.35%
2018/06/06	5	44.55	26	44.73	44.80	-21	13,226	-0.16%
2018/06/05	15	44.75	5	45.20	45.20	10	13,105	0.08%
2018/06/01	0	0.00	9	43.64	43.75	-9	12,533	-0.07%
2018/05/31	2	43.95	7	43.60	43.60	-5	12,403	-0.04%
2018/05/30	23	43.05	88	43.20	43.75	-65	12,061	-0.54%
2018/05/29	45	43.30	60	43.33	43.40	-15	11,777	-0.13%
2018/05/28	7	43.92	5	43.95	43.95	2	11,560	0.02%
2018/05/25	28	44.07	0	0.00	43.90	28	11,405	0.25%
2018/05/24	10	44.23	5	44.70	44.75	5	11,186	0.04%
2018/05/23	36	44.12	0	0.00	44.10	36	10,986	0.33%
2018/05/22	2	45.90	0	0.00	45.60	2	10,678	0.02%
2018/05/21	10	45.80	10	46.00	46.00	0	10,604	0.00%
2018/05/18	39	45.73	0	0.00	45.55	39	10,386	0.38%
2018/05/17	220	45.69	0	0.00	45.65	220	10,246	2.15%	大買/鉅額交易
2018/05/16	1	45.45	1	46.15	45.90	0	9,922	0.00%
2018/05/14	2	42.65	1.7	42.67	43.15	0.3	9,082	0.00%
2018/05/10	0	0.00	20	41.00	41.10	-20	8,681	-0.23%
2018/05/09	0.1	40.45	0	0.00	40.60	0.1	8,472	0.00%
2018/05/07	20	40.75	0	0.00	40.40	20	8,247	0.24%
2018/05/03	0.1	39.40	0	0.00	39.40	0.1	8,040	0.00%
2018/05/02	0.1	40.70	0	0.00	40.85	0.1	7,860	0.00%
2018/04/27	0.2	40.10	0	0.00	40.30	0.2	7,743	0.00%
2018/04/26	0	0.00	3	40.72	40.50	-3	7,705	-0.04%
2018/04/25	0.1	40.15	15	40.10	40.20	-14.9	7,573	-0.20%
2018/04/24	1	40.55	2	40.90	40.85	-1	7,530	-0.01%
2018/04/19	0	0.00	5	39.00	39.00	-5	7,137	-0.07%
2018/04/10	15	37.90	1	37.80	38.20	14	8,908	0.16%
2018/03/29	0.1	36.60	0	0.00	36.55	0.1	9,612	0.00%
2018/03/13	0	0.00	1	37.50	37.50	-1	10,211	-0.01%
2018/03/12	1	36.90	0	0.00	37.20	1	10,295	0.01%
2018/03/06	0	0.00	2	36.60	36.50	-2	10,762	-0.02%
2018/02/27	0	0.00	30	37.00	37.00	-30	11,254	-0.27%
2018/02/22	30	36.40	0	0.00	36.50	30	11,272	0.27%
2018/02/21	0	0.00	1	36.95	37.20	-1	11,246	-0.01%
2018/02/12	1	35.95	0	0.00	35.95	1	11,186	0.01%
2018/02/02	0.1	37.70	2	37.80	37.90	-1.9	10,815	-0.02%
2018/01/31	0.1	37.50	0	0.00	37.65	0.1	10,778	0.00%
2018/01/23	0.1	37.15	0	0.00	37.30	0.1	10,370	0.00%
2018/01/18	5.1	38.39	0	0.00	37.85	5.1	10,032	0.05%
2018/01/11	0.1	37.50	0	0.00	37.50	0.1	9,356	0.00%
2018/01/04	0.1	37.00	0	0.00	37.20	0.1	7,623	0.00%