台泥 (1101)-兆豐-復興券商分點個股進出

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－兆豐-復興券商分點個股進出

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-復興券商分點個股進出
兆豐-復興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
2024/12/02	0	0.00	1	33.75	33.30	-1	12,577	-0.01%
2024/11/28	0.2	33.50	5	33.70	33.40	-4.8	12,525	-0.04%
2024/11/27	5	33.90	0	0.00	33.40	5	12,496	0.04%
2024/11/26	0	0.00	2.2	33.97	33.80	-2.2	12,463	-0.02%
2024/11/25	16	33.92	5	34.07	33.90	11	12,335	0.09%
2024/11/20	0	0.00	6	33.46	33.50	-6	11,702	-0.05%
2024/11/18	0	0.00	1	33.55	33.25	-1	11,508	-0.01%
2024/11/15	5	33.20	1	33.20	33.15	4	11,361	0.04%
2024/11/13	0	0.00	10	32.70	32.45	-10	11,484	-0.09%
2024/11/12	1	32.50	6	32.43	32.45	-5	12,041	-0.04%
2024/11/11	0.2	32.10	0	0.00	32.25	0.2	11,873	0.00%
2024/11/07	0	0.00	2	32.10	31.95	-2	12,154	-0.02%
2024/11/04	0	0.00	0.4	32.15	32.45	-0.4	12,826	0.00%
2024/10/25	0	0.00	0.4	32.10	32.05	-0.4	13,669	0.00%
2024/10/24	1	32.05	0	0.00	32.00	1	13,883	0.01%
2024/10/23	0	0.00	4	32.10	32.20	-4	14,174	-0.03%
2024/10/22	0	0.00	80	32.25	32.15	-80	14,384	-0.56%
2024/10/15	12	32.59	0	0.00	32.50	12	15,375	0.08%
2024/10/09	0.1	32.90	0	0.00	32.45	0.1	15,928	0.00%
2024/10/07	10	33.40	10	33.55	33.50	0	16,042	0.00%
2024/10/04	0	0.00	3	33.80	33.80	-3	16,129	-0.02%
2024/09/30	0	0.00	2	34.15	33.80	-2	16,135	-0.01%
2024/09/27	0	0.00	4	33.01	33.30	-4	15,693	-0.03%
2024/09/26	1	32.50	0	0.00	32.60	1	15,583	0.01%
2024/09/25	0	0.00	7	32.50	32.75	-7	15,737	-0.04%
2024/09/23	1	32.10	0	0.00	32.20	1	16,145	0.01%
2024/09/18	1	32.00	0	0.00	32.10	1	16,498	0.01%
2024/09/16	0	0.00	6	32.25	32.20	-6	16,964	-0.04%
2024/09/10	2	31.48	0	0.00	31.45	2	17,248	0.01%
2024/09/09	0	31.45	0	0.00	31.55	0	17,458	0.00%
2024/09/05	1.1	31.62	0	0.00	31.55	1.1	17,789	0.01%
2024/09/04	2.3	31.73	0	0.00	31.75	2.3	17,823	0.01%
2024/09/03	5	32.31	0	0.00	32.15	5	17,552	0.03%
2024/09/02	1	32.75	0	0.00	32.75	1	17,423	0.01%
2024/08/29	0	0.00	1	33.00	32.95	-1	17,434	-0.01%
2024/08/28	1	32.75	0	0.00	32.90	1	17,440	0.01%
2024/08/26	0	0.00	5	33.15	33.15	-5	17,873	-0.03%
2024/08/23	0.1	32.95	0	0.00	32.95	0.1	18,214	0.00%
2024/08/20	0	0.00	1	32.85	32.80	-1	18,562	-0.01%
2024/08/16	0	0.00	5	33.20	32.85	-5	19,420	-0.03%
2024/08/15	3.1	33.10	1.3	32.93	32.90	1.8	19,474	0.01%
2024/08/14	3.1	33.55	1.5	33.60	33.60	1.7	19,114	0.01%
2024/08/09	0	0.00	0.3	34.40	34.50	-0.3	18,908	0.00%
2024/08/08	1	34.30	2	34.30	34.00	-1	18,971	-0.01%
2024/08/07	0	0.00	20	33.76	33.80	-20	19,111	-0.10%
2024/08/06	0	0.00	1.1	33.43	33.80	-1.1	19,273	-0.01%
2024/08/05	3.5	32.94	0	0.00	33.10	3.5	19,081	0.02%
2024/08/01	1	34.75	0	0.00	34.60	1	18,651	0.01%
2024/07/26	1	34.80	0	0.00	34.90	1	19,146	0.01%
2024/07/23	0	0.00	252.2	34.90	34.95	-252.2	19,040	-1.32%	大賣/鉅額交易
2024/07/22	0	0.00	7	33.98	34.35	-7	18,944	-0.04%
2024/07/18	0	0.00	3.3	35.00	34.80	-3.3	18,816	-0.02%
2024/07/16	0.1	34.10	0	0.00	34.15	0.1	18,617	0.00%
2024/07/15	0.1	34.15	0	0.00	34.10	0.1	18,906	0.00%
2024/07/10	0.1	34.07	0	0.00	33.85	0.1	19,323	0.00%
2024/07/09	3.1	34.02	0	0.00	34.00	3.1	19,560	0.02%
2024/07/08	5	34.60	16	34.53	34.60	-11	19,534	-0.06%
2024/07/04	6	34.03	3	34.05	34.15	3	19,513	0.02%
2024/07/03	2.1	33.70	10	33.90	34.00	-8	19,444	-0.04%
2024/07/02	0	0.00	1	33.90	33.70	-1	19,419	-0.01%
2024/07/01	0	0.00	11	33.55	33.55	-11	19,630	-0.06%
2024/06/28	0	0.00	2	34.28	34.20	-2	19,424	-0.01%
2024/06/26	0	0.00	13	34.25	34.40	-13	19,040	-0.07%
2024/06/25	0	0.00	40	34.18	34.50	-40	19,006	-0.21%
2024/06/24	8	34.54	2	34.35	34.25	6	18,893	0.03%
2024/06/21	0	0.00	1	34.50	34.65	-1	18,790	-0.01%
2024/06/20	30	34.10	0	0.00	34.15	30	18,385	0.16%
2024/06/19	1	33.85	1	34.10	34.05	0	18,482	0.00%
2024/06/18	1	33.80	5.1	33.90	33.90	-4.1	18,549	-0.02%
2024/06/17	0	0.00	4	33.95	34.00	-4	18,871	-0.02%
2024/06/14	0	0.00	1	33.50	34.00	-1	19,045	-0.01%
2024/06/13	0	0.00	1	33.50	33.45	-1	18,976	-0.01%
2024/06/12	20	33.20	6	33.25	33.00	14	19,030	0.07%
2024/06/11	0	0.00	14	32.95	32.85	-14	18,937	-0.07%
2024/06/07	0	0.00	40	33.15	33.05	-40	18,986	-0.21%
2024/06/06	20	32.79	5	32.80	32.70	15	18,999	0.08%
2024/06/05	0	0.00	2	32.85	32.70	-2	19,137	-0.01%
2024/06/04	40	32.81	0	0.00	32.70	40	19,258	0.21%
2024/06/03	0	0.00	5	33.00	33.00	-5	19,241	-0.03%
2024/05/31	1	33.15	0	0.00	33.00	1	19,359	0.01%
2024/05/29	5	33.25	0	0.00	33.20	5	19,084	0.03%
2024/05/28	0	0.00	4	33.95	33.95	-4	18,880	-0.02%
2024/05/27	0	0.00	4	34.03	33.80	-4	19,149	-0.02%
2024/05/24	0	0.00	6	33.88	34.05	-6	19,164	-0.03%
2024/05/22	1	33.90	3.1	33.72	34.35	-2.1	18,882	-0.01%
2024/05/21	4	33.34	0	0.00	33.35	4	18,203	0.02%
2024/05/20	0.6	33.92	0	0.00	33.85	0.6	18,043	0.00%
2024/05/17	0	0.00	9	33.85	33.90	-9	17,916	-0.05%
2024/05/16	0	0.00	4	33.59	33.60	-4	17,836	-0.02%
2024/05/15	0	0.00	4	33.40	33.30	-4	17,783	-0.02%
2024/05/14	1.1	33.25	0	0.00	33.35	1.1	17,869	0.01%
2024/05/13	10	33.75	2	33.83	33.70	8	17,684	0.05%
2024/05/10	0	0.00	1	33.20	33.30	-1	17,314	-0.01%
2024/05/09	1.1	32.68	6	32.67	32.65	-4.9	17,094	-0.03%
2024/05/07	0	0.00	2	33.23	33.20	-2	17,141	-0.01%
2024/05/06	9	33.06	1.1	33.11	33.00	7.9	16,992	0.05%
2024/05/03	1	32.50	0	0.00	32.40	1	16,551	0.01%
2024/05/02	13	32.25	6	32.25	32.30	7	16,359	0.04%
2024/04/30	7	32.01	2	32.25	32.05	5	16,171	0.03%
2024/04/29	1	32.30	40	32.26	32.35	-39	16,038	-0.24%
2024/04/26	6	31.78	0	0.00	31.80	6	15,880	0.04%
2024/04/25	20	31.97	0	0.00	32.00	20	15,849	0.13%
2024/04/24	13	32.22	10	32.20	32.15	3	15,799	0.02%
2024/04/22	30.2	32.43	47.2	32.58	32.60	-17	15,974	-0.11%
2024/04/19	0.2	32.25	0	0.00	32.00	0.2	15,756	0.00%
2024/04/18	5	32.85	0	0.00	32.70	5	15,379	0.03%
2024/04/16	2	32.60	1	33.20	32.45	1	15,008	0.01%
2024/04/15	4	32.78	4	32.69	32.35	0	14,402	0.00%
2024/04/11	2	32.43	1	32.50	32.40	1	13,848	0.01%
2024/04/10	3	32.78	9	32.80	32.70	-6	13,783	-0.04%
2024/04/09	1	32.10	0	0.00	32.45	1	13,609	0.01%
2024/04/03	4	32.28	22	32.75	32.00	-18	13,436	-0.13%
2024/04/02	0	0.00	1	32.05	31.95	-1	13,046	-0.01%
2024/04/01	0	0.00	6	32.14	32.15	-6	13,124	-0.05%
2024/03/29	5	31.80	10	31.78	32.15	-5	13,089	-0.04%
2024/03/28	2	31.75	0	0.00	31.70	2	12,963	0.02%
2024/03/27	7	31.72	4	31.75	31.70	3	12,844	0.02%
2024/03/26	208	31.50	4	31.10	31.55	204	12,765	1.60%	大買/鉅額交易
2024/03/25	5.1	31.15	1.1	31.01	31.10	4	12,723	0.03%
2024/03/22	4	31.14	5	31.10	31.15	-1	12,702	-0.01%
2024/03/21	25	31.56	2	31.58	31.50	23	12,514	0.18%
2024/03/20	1	30.85	0	0.00	30.90	1	12,516	0.01%
2024/03/19	3.1	31.50	0	0.00	31.40	3.1	12,198	0.03%
2024/03/15	0.2	31.99	0	0.00	31.95	0.2	11,833	0.00%
2024/03/13	5	31.70	0	0.00	31.70	5	11,518	0.04%
2024/03/12	0	0.00	5	31.85	32.00	-5	11,388	-0.04%
2024/03/11	25	31.70	0	0.00	31.80	25	11,415	0.22%
2024/03/08	1	32.00	2	32.00	31.85	-1	11,531	-0.01%
2024/03/07	6	31.90	10	31.95	32.00	-4	11,664	-0.03%
2024/03/06	0	0.00	3	32.00	32.00	-3	12,022	-0.02%
2024/03/05	2	32.00	0	0.00	32.00	2	13,502	0.01%
2024/03/04	5	32.05	0	0.00	32.05	5	13,771	0.04%
2024/03/01	1.1	32.05	0	0.00	32.05	1.1	14,657	0.01%
2024/02/29	1	32.10	0	0.00	32.10	1	14,759	0.01%
2024/02/27	21	31.98	2.1	32.05	31.85	18.9	14,610	0.13%
2024/02/26	5	32.25	0	0.00	32.15	5	14,608	0.03%
2024/02/23	2	32.45	0	0.00	32.40	2	14,694	0.01%
2024/02/22	0	32.55	0	0.00	32.55	0	15,103	0.00%
2024/02/21	8	32.42	0	0.00	32.50	8	15,202	0.05%
2024/02/20	2	32.80	1	32.85	32.65	1	15,222	0.01%
2024/02/19	0	0.00	2	32.10	32.80	-2	15,433	-0.01%
2024/02/16	3	31.83	0	0.00	31.90	3	15,704	0.02%
2024/02/15	2.1	31.85	1	32.00	32.00	1.1	15,670	0.01%
2024/02/05	6	32.00	0	0.00	32.15	6	15,497	0.04%
2024/01/31	6	31.88	0	0.00	31.90	6	15,628	0.04%
2024/01/30	1.1	32.20	0	0.00	32.00	1.1	15,538	0.01%
2024/01/29	0	32.55	0	0.00	32.35	0	15,511	0.00%
2024/01/26	1	32.60	0	0.00	32.60	1	15,632	0.01%
2024/01/25	3	32.70	0	0.00	32.70	3	15,730	0.02%
2024/01/22	1	32.45	0	32.45	32.30	1	16,296	0.01%
2024/01/19	2.1	32.02	0	0.00	32.40	2.1	16,355	0.01%
2024/01/18	1	32.05	0	0.00	32.05	1	16,380	0.01%
2024/01/17	5	32.35	3	32.25	32.20	2	16,459	0.01%
2024/01/16	5	32.97	2	32.95	32.90	3	16,356	0.02%
2024/01/15	3	33.68	0	0.00	33.65	3	16,277	0.02%
2024/01/10	1	33.85	1	33.85	33.70	0	18,877	0.00%
2024/01/09	10.1	34.10	1	34.10	34.05	9.1	19,006	0.05%
2024/01/05	1	34.30	0	0.00	34.35	1	19,349	0.01%
2024/01/03	4	34.33	6	34.53	34.20	-2	19,771	-0.01%
2024/01/02	0	0.00	12	34.85	34.70	-12	19,818	-0.06%
2023/12/29	2	34.75	3	34.75	34.85	-1	19,953	-0.01%
2023/12/28	1	34.85	4	34.84	34.90	-3	20,185	-0.01%
2023/12/22	10	34.25	5	34.25	34.30	5	20,578	0.02%
2023/12/21	1	34.15	21	34.15	34.25	-20	20,790	-0.10%
2023/12/20	0	0.00	2	34.30	34.50	-2	21,158	-0.01%
2023/12/19	22	34.64	0	0.00	34.35	22	21,394	0.10%
2023/12/18	20	34.65	35	34.56	34.55	-15	21,730	-0.07%
2023/12/14	1	34.40	0	0.00	34.40	1	21,772	0.00%
2023/12/13	0	0.00	0	34.15	34.05	0	21,743	0.00%
2023/12/12	5	34.10	0	0.00	34.15	5	21,824	0.02%
2023/12/11	6	34.34	0	0.00	34.40	6	21,878	0.03%
2023/12/07	3	34.40	0	0.00	34.50	3	22,107	0.01%
2023/12/06	8	34.71	0	0.00	34.60	8	22,145	0.04%
2023/12/05	1	34.65	21	34.63	34.90	-20	22,206	-0.09%
2023/12/04	18	34.20	0	0.00	34.05	18	22,066	0.08%
2023/12/01	17	34.47	0	0.00	34.40	17	22,225	0.08%
2023/11/30	2	35.05	9	34.86	34.95	-7	21,892	-0.03%
2023/11/29	8	34.31	0	0.00	34.25	8	20,364	0.04%
2023/11/28	1	34.85	10	35.05	34.50	-9	20,138	-0.04%
2023/11/27	0	0.00	112	34.18	33.95	-112	19,597	-0.57%	大賣/鉅額交易
2023/11/24	0	0.00	61	34.10	33.75	-61	19,408	-0.31%
2023/11/22	12.2	33.98	32	34.09	33.85	-19.8	19,049	-0.10%
2023/11/21	1	34.10	1	34.00	34.20	0	18,952	0.00%
2023/11/20	0.1	33.60	1	33.60	33.60	-0.9	18,544	0.00%
2023/11/16	0	0.00	6	33.15	33.05	-6	18,400	-0.03%
2023/11/15	0	0.00	1	33.00	33.15	-1	18,225	-0.01%
2023/11/14	7	32.60	0	0.00	32.50	7	18,089	0.04%
2023/11/13	0	0.00	2.1	32.90	32.80	-2.1	18,187	-0.01%
2023/11/10	5	32.95	0	0.00	32.85	5	18,374	0.03%
2023/11/09	5	32.92	0	0.00	32.90	5	18,388	0.03%
2023/11/08	5	32.95	0	0.00	32.90	5	18,405	0.03%
2023/11/07	0	0.00	1	32.50	32.55	-1	18,432	-0.01%
2023/11/03	30	32.80	1	32.90	32.90	29	18,290	0.16%
2023/11/01	2	32.30	0	0.00	32.10	2	18,166	0.01%
2023/10/30	2	31.85	0	0.00	32.00	2	18,028	0.01%
2023/10/27	1	31.90	0	0.00	31.85	1	17,917	0.01%
2023/10/26	2	31.45	0	0.00	31.45	2	17,975	0.01%
2023/10/24	7	31.61	0	0.00	31.50	7	17,706	0.04%
2023/10/23	3	31.63	0	0.00	31.65	3	17,530	0.02%
2023/10/20	2	31.50	2	31.45	31.75	0	17,702	0.00%
2023/10/19	0.1	31.95	0	0.00	31.90	0.1	17,409	0.00%
2023/10/18	53.1	32.50	0	0.00	32.45	53.1	16,813	0.32%
2023/10/16	1	33.60	0	0.00	33.60	1	15,645	0.01%
2023/10/13	2	34.05	0	0.00	33.80	2	15,722	0.01%
2023/10/12	0	0.00	1	33.60	33.70	-1	15,681	-0.01%
2023/10/06	21	32.85	0	0.00	32.80	21	15,540	0.14%
2023/10/05	2.1	32.75	0	0.00	32.75	2.1	15,507	0.01%
2023/10/04	0	33.05	1	33.00	32.90	-1	15,539	-0.01%
2023/10/03	2	33.20	0	0.00	33.20	2	15,625	0.01%
2023/10/02	1	33.06	0	0.00	33.10	1	15,776	0.01%
2023/09/28	1	33.10	0	0.00	33.25	1	16,020	0.01%
2023/09/26	43	33.16	0	0.00	33.00	43	15,938	0.27%
2023/09/25	26.1	33.22	2	33.15	33.10	24.1	15,777	0.15%
2023/09/22	23	33.45	3	33.53	33.50	20	15,474	0.13%
2023/09/21	1.1	34.06	2	33.95	33.80	-0.9	15,253	-0.01%
2023/09/20	2	34.41	4	34.40	34.35	-2	15,082	-0.01%
2023/09/19	2	34.85	0	0.00	34.80	2	14,902	0.01%
2023/09/15	3	35.17	0	0.00	35.10	3	15,030	0.02%
2023/09/14	0	0.00	10	35.45	35.50	-10	14,962	-0.07%
2023/09/13	2	35.10	1	35.20	35.30	1	14,972	0.01%
2023/09/12	1	34.45	2	34.45	34.60	-1	15,254	-0.01%
2023/09/11	10.1	34.10	0	0.00	34.20	10.1	15,266	0.07%
2023/09/08	1	34.05	0	0.00	34.10	1	15,301	0.01%
2023/09/07	2	34.45	0	0.00	34.35	2	15,280	0.01%
2023/09/06	5	34.44	3	34.70	34.40	2	15,287	0.01%
2023/09/05	5	35.06	0	0.00	35.00	5	14,939	0.03%
2023/09/04	2	35.15	1	35.20	35.20	1	14,925	0.01%
2023/09/01	1	35.25	1	35.30	35.25	0	14,877	0.00%
2023/08/31	3	35.07	0	0.00	34.95	3	14,843	0.02%
2023/08/30	11	35.30	0	0.00	35.30	11	14,684	0.07%
2023/08/29	20	35.25	0	0.00	35.40	20	15,130	0.13%
2023/08/28	1	35.15	1	35.20	35.20	0	15,344	0.00%
2023/08/25	20.1	35.25	0	0.00	35.10	20.1	16,124	0.12%
2023/08/24	0.1	35.35	1	35.35	35.30	-1	16,441	-0.01%
2023/08/23	1	35.30	0	0.00	35.30	1	16,726	0.01%
2023/08/22	11.1	35.36	1	35.45	35.40	10.1	16,947	0.06%
2023/08/21	0	0.00	3	35.40	35.40	-3	17,344	-0.02%
2023/08/18	6.1	35.32	0	0.00	35.15	6.1	17,523	0.03%
2023/08/17	1.1	35.88	0	0.00	35.65	1.1	17,458	0.01%
2023/08/16	24	36.05	0	0.00	36.05	24	17,488	0.14%
2023/08/15	3	36.67	0	0.00	36.70	3	17,473	0.02%
2023/08/14	14	36.85	0	0.00	36.85	14	17,582	0.08%
2023/08/11	9	37.43	4	37.41	37.40	5	17,637	0.03%
2023/08/10	6	36.86	0	0.00	36.85	6	17,644	0.03%
2023/08/09	0	37.25	0	0.00	37.15	0	17,972	0.00%
2023/08/04	0	0.00	9	37.45	37.35	-9	18,438	-0.05%
2023/08/02	11	37.35	0	0.00	37.20	11	18,846	0.06%
2023/08/01	0	0.00	10	37.60	37.55	-10	19,015	-0.05%
2023/07/31	0	0.00	4	37.49	37.30	-4	19,125	-0.02%
2023/07/28	0	0.00	0	37.35	37.35	0	19,175	0.00%
2023/07/26	1	37.35	0	0.00	37.25	1	20,584	0.00%
2023/07/25	1	37.10	1	37.45	37.40	0	20,798	0.00%
2023/07/24	2	36.50	0	0.00	36.50	2	20,874	0.01%
2023/07/21	10.1	36.40	0	0.00	36.10	10.1	21,180	0.05%
2023/07/20	16	36.60	0	0.00	36.55	16	21,667	0.07%
2023/07/19	15	36.69	0.2	36.85	36.60	14.8	22,718	0.07%
2023/07/18	16	36.57	5	36.55	37.10	11	23,504	0.05%
2023/07/17	1	36.75	0	0.00	36.75	1	23,411	0.00%
2023/07/14	5	37.05	0	0.00	37.00	5	23,348	0.02%
2023/07/13	3.2	36.92	1.3	36.75	36.80	1.9	23,366	0.01%
2023/07/12	7	36.56	0	0.00	36.60	7	23,564	0.03%
2023/07/10	25	36.98	0	0.00	36.85	25	23,394	0.11%
2023/07/07	40	37.11	0	0.00	37.30	40	23,264	0.17%
2023/07/06	38	37.29	0	0.00	37.25	38	23,393	0.16%
2023/07/05	5	37.94	0	0.00	37.80	5	23,091	0.02%
2023/07/04	4	38.09	0	0.00	38.05	4	22,913	0.02%
2023/07/03	1	38.20	0	0.00	38.25	1	22,864	0.00%
2023/06/30	10	38.05	0	0.00	38.05	10	22,907	0.04%
2023/06/29	6	38.05	0	0.00	38.05	6	22,932	0.03%
2023/06/28	16	38.14	14	38.38	38.05	2	22,980	0.01%
2023/06/27	8	38.60	10	38.40	38.45	-2	23,114	-0.01%
2023/06/26	0	0.00	126.9	38.80	38.80	-126.9	23,371	-0.54%	大賣/鉅額交易
2023/06/20	3	38.55	0	0.00	38.55	3	23,375	0.01%
2023/06/19	1	38.70	0	0.00	38.70	1	23,493	0.00%
2023/06/16	11	38.96	3	38.75	38.70	8	23,472	0.03%
2023/06/15	1	38.30	0	0.00	38.35	1	23,007	0.00%
2023/06/14	10	38.35	0	0.00	38.35	10	23,330	0.04%
2023/06/12	5	38.35	0	0.00	38.25	5	23,491	0.02%
2023/06/09	0	0.00	0.1	38.50	38.45	-0.1	23,511	0.00%
2023/06/08	1	38.50	3	38.50	38.50	-2	23,676	-0.01%
2023/06/07	0	0.00	6	38.70	38.80	-6	23,851	-0.03%
2023/06/05	7	38.89	12	39.04	38.85	-5	24,210	-0.02%
2023/06/02	8	38.51	7	38.46	38.55	1	24,023	0.00%
2023/06/01	4	37.81	0	0.00	37.75	4	23,598	0.02%
2023/05/31	15	38.04	0	0.00	37.90	15	23,504	0.06%
2023/05/30	10	38.15	1	38.30	38.30	9	22,887	0.04%
2023/05/29	6	37.80	0	0.00	38.15	6	23,178	0.03%
2023/05/26	9	37.72	5	37.75	38.00	4	23,692	0.02%
2023/05/25	3	37.53	5	37.55	38.05	-2	24,133	-0.01%
2023/05/24	4	37.70	2	37.65	37.85	2	23,953	0.01%
2023/05/23	2	38.00	0	0.00	37.90	2	23,751	0.01%
2023/05/22	20	38.03	0	0.00	38.25	20	23,649	0.08%
2023/05/19	7	37.95	0	0.00	37.85	7	23,556	0.03%
2023/05/18	11	37.80	0	0.00	37.85	11	23,437	0.05%
2023/05/17	2	37.85	2	37.95	37.90	0	23,453	0.00%
2023/05/15	22	37.43	1	37.30	37.35	21	23,506	0.09%
2023/05/12	2	38.18	0	0.00	37.80	2	23,276	0.01%
2023/05/11	2	38.18	0	0.00	38.20	2	23,037	0.01%
2023/05/10	2	38.80	0	0.00	38.85	2	22,849	0.01%
2023/05/09	7	38.93	2	38.83	38.65	5	22,795	0.02%
2023/05/08	3	39.45	0	0.00	39.60	3	22,479	0.01%
2023/05/05	0	0.00	8	39.27	39.30	-8	22,322	-0.04%
2023/05/04	20	39.45	0	0.00	39.45	20	22,305	0.09%
2023/05/03	13	39.63	0	0.00	39.50	13	22,236	0.06%
2023/05/02	22	39.87	30	39.82	39.90	-8	22,048	-0.04%
2023/04/27	0	0.00	1	39.20	38.65	-1	21,481	0.00%
2023/04/26	22	38.99	0	0.00	39.10	22	21,572	0.10%
2023/04/25	4	38.90	3	39.17	38.50	1	21,693	0.00%
2023/04/24	43	39.31	34.2	39.43	39.55	8.8	21,265	0.04%
2023/04/21	81	38.42	91	38.39	38.30	-10	20,241	-0.05%
2023/04/19	5.5	37.20	0	0.00	37.10	5.5	19,409	0.03%
2023/04/18	20	37.65	0	0.00	37.45	20	19,425	0.10%
2023/04/17	60.5	38.15	8	37.99	37.95	52.5	19,656	0.27%
2023/04/14	1	37.45	3	37.62	37.55	-2	19,373	-0.01%
2023/04/13	0	0.00	1	37.65	37.55	-1	19,387	-0.01%
2023/04/12	7	37.50	7	37.72	37.45	0	19,333	0.00%
2023/04/11	8	37.49	0	0.00	37.45	8	19,262	0.04%
2023/04/06	1	36.25	0	0.00	36.45	1	19,160	0.01%
2023/03/31	1	36.50	0	0.00	36.40	1	19,407	0.01%
2023/03/30	13	36.10	2	36.25	36.20	11	20,415	0.05%
2023/03/28	8	36.23	0	0.00	36.20	8	22,230	0.04%
2023/03/27	19	36.78	0	0.00	36.65	19	23,097	0.08%
2023/03/24	1	37.40	0	0.00	37.60	1	23,872	0.00%
2023/03/23	2	37.35	0	0.00	37.35	2	23,875	0.01%
2023/03/17	0	0.00	5	36.45	36.40	-5	24,199	-0.02%
2023/03/16	0.1	36.50	0	0.00	36.35	0.1	23,908	0.00%
2023/03/10	2.1	36.80	1	36.75	36.70	1.1	24,281	0.00%
2023/03/09	5	37.26	1	37.25	37.20	4	24,506	0.02%
2023/03/08	2	37.75	0	0.00	37.75	2	24,873	0.01%
2023/03/06	2	37.95	0	0.00	37.95	2	25,216	0.01%
2023/03/03	3	37.75	0	0.00	37.75	3	25,487	0.01%
2023/03/02	5	37.60	0	0.00	37.90	5	25,669	0.02%
2023/03/01	0	0.00	21	38.15	37.80	-21	25,706	-0.08%
2023/02/24	0	0.00	6.5	39.31	39.15	-6.5	25,338	-0.03%
2023/02/23	2	39.43	7	39.48	39.50	-5	24,816	-0.02%
2023/02/22	0	0.00	5	38.20	38.05	-5	25,159	-0.02%
2023/02/21	5	38.40	4.4	38.35	38.35	0.6	26,058	0.00%
2023/02/20	0	0.00	0.5	38.25	38.25	-0.5	26,714	0.00%
2023/02/17	0	0.00	1	38.00	38.00	-1	27,226	0.00%
2023/02/16	0.3	37.70	0	0.00	37.50	0.3	27,958	0.00%
2023/02/14	4	37.35	8	37.47	37.25	-4	27,991	-0.01%
2023/02/13	2	36.85	1	36.90	37.00	1	27,957	0.00%
2023/02/10	1	36.95	0	0.00	36.85	1	28,096	0.00%
2023/02/09	1.1	36.61	0	0.00	36.60	1.1	28,114	0.00%
2023/02/08	0	0.00	2	36.63	36.75	-2	28,188	-0.01%
2023/02/07	6	36.48	17	36.60	36.65	-11	28,269	-0.04%
2023/02/06	6	36.20	1	36.05	36.15	5	28,252	0.02%
2023/02/03	2	36.38	0	0.00	36.45	2	28,142	0.01%
2023/02/02	0	0.00	0.1	36.85	36.80	-0.1	28,165	0.00%
2023/01/30	50	36.60	50	36.95	36.95	0	28,195	0.00%
2023/01/17	0	0.00	1	36.00	36.00	-1	28,181	0.00%
2023/01/16	4	36.51	3	36.42	36.50	1	28,175	0.00%
2023/01/13	10	36.10	6	35.82	36.15	4	27,855	0.01%
2023/01/12	1	35.10	9	35.24	35.40	-8	27,913	-0.03%
2023/01/11	1	34.65	10	34.73	34.70	-9	28,119	-0.03%
2023/01/10	0	0.00	10	34.40	34.60	-10	28,426	-0.04%
2023/01/09	0	0.00	5	34.50	34.60	-5	28,943	-0.02%
2023/01/06	1	34.25	0	0.00	34.25	1	29,213	0.00%
2023/01/05	23	34.34	5	34.55	34.45	18	29,670	0.06%
2022/12/30	8	33.89	0	0.00	33.65	8	29,735	0.03%
2022/12/27	0	0.00	0.5	34.50	34.30	-0.5	30,373	0.00%
2022/12/26	0	0.00	1	34.30	34.40	-1	30,533	0.00%
2022/12/23	4	34.10	5.5	34.26	34.05	-1.5	31,062	0.00%
2022/12/22	2	34.38	4.5	34.54	34.45	-2.5	31,982	-0.01%
2022/12/21	0	0.00	0.5	34.00	34.05	-0.5	31,325	0.00%
2022/12/19	84	33.96	0	0.00	33.85	84	30,251	0.28%
2022/12/16	1.5	33.15	83	34.59	34.60	-81.5	29,428	-0.28%
2022/12/15	0.2	33.60	0	0.00	33.55	0.2	28,860	0.00%
2022/12/14	1	33.50	0	0.00	33.50	1	29,170	0.00%
2022/12/13	1	33.70	4	33.98	33.70	-3	29,231	-0.01%
2022/12/12	0	0.00	1	33.75	33.85	-1	29,198	0.00%
2022/12/09	2	33.80	1	33.75	33.70	1	29,684	0.00%
2022/12/07	0	0.00	2	33.15	33.35	-2	29,677	-0.01%
2022/12/06	0	0.00	1	33.40	33.30	-1	29,698	0.00%
2022/12/05	5	33.45	1	33.45	33.70	4	29,562	0.01%
2022/12/02	3	33.65	2	33.68	33.65	1	29,249	0.00%
2022/12/01	6	34.06	27	33.98	34.05	-21	29,193	-0.07%
2022/11/30	5	33.45	0	0.00	33.90	5	29,003	0.02%
2022/11/28	5.2	33.00	0	0.00	33.00	5.2	28,640	0.02%
2022/11/24	2	32.83	0	0.00	33.20	2	28,273	0.01%
2022/11/23	6	32.77	0	0.00	32.70	6	28,055	0.02%
2022/11/22	1	32.75	0	0.00	32.65	1	27,954	0.00%
2022/11/18	5.7	33.90	1	33.75	33.30	4.7	27,498	0.02%
2022/11/17	11	34.27	13	34.20	34.25	-2	26,542	-0.01%
2022/11/16	7.5	33.01	0	0.00	32.90	7.5	25,556	0.03%
2022/11/15	0.3	33.40	0	0.00	33.85	0.3	24,950	0.00%
2022/11/14	114.2	33.77	105	33.71	34.15	9.2	24,375	0.04%	大買/大賣/
2022/11/11	0	0.00	3	32.15	32.15	-3	23,576	-0.01%
2022/11/10	1.1	31.90	0	0.00	31.70	1.1	23,483	0.00%
2022/11/09	1	32.00	1	31.95	31.90	0	23,444	0.00%
2022/11/08	0	0.00	1	31.60	31.65	-1	23,282	0.00%
2022/11/07	0.1	31.00	1	31.00	31.00	-0.9	23,106	0.00%
2022/11/04	1	30.30	0	0.00	30.45	1	23,191	0.00%
2022/11/03	1.1	30.26	0	0.00	30.30	1.1	23,144	0.00%
2022/11/02	1	30.75	0	0.00	30.75	1	23,105	0.00%
2022/11/01	1	30.20	0	0.00	30.65	1	23,119	0.00%
2022/10/31	0.1	30.45	0	0.00	30.25	0.1	23,108	0.00%
2022/10/28	20.2	30.65	0	0.00	30.50	20.2	23,119	0.09%
2022/10/27	0.2	31.10	0	0.00	30.85	0.2	23,111	0.00%
2022/10/26	0	0.00	1	30.35	30.30	-1	23,119	0.00%
2022/10/25	3	29.97	0	0.00	29.90	3	23,077	0.01%
2022/10/21	1	31.20	0	0.00	31.00	1	22,562	0.00%
2022/10/20	11.1	31.03	6	30.95	30.90	5.1	22,518	0.02%
2022/10/19	2.3	31.78	0	0.00	31.60	2.3	22,012	0.01%
2022/10/18	1	31.40	0	0.00	31.45	1	21,608	0.00%
2022/10/17	2.1	31.84	1	31.70	31.70	1.1	21,593	0.00%
2022/10/14	1	32.50	0	0.00	32.40	1	21,633	0.00%
2022/10/13	14.1	32.86	1	32.65	32.65	13.1	21,544	0.06%
2022/10/12	1	33.85	0	0.00	33.75	1	21,287	0.00%
2022/10/11	0.3	33.90	1	33.80	33.80	-0.7	21,345	0.00%
2022/10/06	10	34.30	2	34.40	34.30	8	21,266	0.04%
2022/10/05	5	34.28	1	34.25	34.15	4	21,277	0.02%
2022/10/04	4	33.71	2	33.75	33.85	2	21,025	0.01%
2022/10/03	2	33.63	0	0.00	33.65	2	20,773	0.01%
2022/09/30	8	33.80	1	33.80	33.80	7	20,658	0.03%
2022/09/29	9.1	34.22	2.2	34.53	34.15	6.9	20,144	0.03%
2022/09/28	6	35.16	0	0.00	34.90	6	19,056	0.03%
2022/09/27	2	35.70	2	35.78	35.80	0	18,789	0.00%
2022/09/26	7	36.06	0	0.00	35.85	7	18,599	0.04%
2022/09/23	4	37.05	1	37.00	37.00	3	18,381	0.02%
2022/09/22	11.4	37.43	0	0.00	37.55	11.4	18,250	0.06%
2022/09/21	4.1	38.11	2.2	38.22	38.10	1.9	17,880	0.01%
2022/09/20	1	38.55	0	0.00	38.55	1	17,513	0.01%
2022/09/16	3	38.88	2.2	38.82	38.60	0.8	17,332	0.00%
2022/09/15	4.3	39.50	0	0.00	39.55	4.3	16,939	0.03%
2022/09/13	0	0.00	3.3	39.76	39.90	-3.3	16,925	-0.02%
2022/09/07	2	39.70	3	39.60	39.70	-1	17,462	-0.01%
2022/09/06	0.5	39.65	0.1	39.70	39.85	0.4	17,501	0.00%
2022/09/02	1	38.50	0	0.00	38.50	1	17,570	0.01%
2022/09/01	2	38.95	8	39.03	38.90	-6	17,325	-0.03%
2022/08/31	0	0.00	0.1	39.40	39.30	-0.1	17,158	0.00%
2022/08/30	4	39.24	0	0.00	39.25	4	17,048	0.02%
2022/08/29	6	39.11	20.7	39.26	39.35	-14.7	17,169	-0.09%
2022/08/26	0	39.65	0	0.00	39.65	0	17,183	0.00%
2022/08/25	0	39.52	0.1	39.45	39.55	-0.1	17,263	0.00%
2022/08/24	1	39.10	4	39.21	39.25	-3	17,398	-0.02%
2022/08/23	2	39.15	1	39.20	39.35	1	17,816	0.01%
2022/08/22	2	39.25	0.5	39.20	39.65	1.5	17,936	0.01%
2022/08/19	6.1	39.41	0	0.00	39.45	6.1	18,065	0.03%
2022/08/18	2.2	39.63	5	39.70	39.80	-2.8	18,153	-0.02%
2022/08/17	3	39.27	0	0.00	40.00	3	18,215	0.02%
2022/08/16	1	39.30	0	0.00	39.35	1	18,244	0.01%
2022/08/12	1	39.10	0	0.00	39.30	1	18,719	0.01%
2022/08/11	0	0.00	10	38.80	39.35	-10	18,846	-0.05%
2022/08/10	0	0.00	1	38.70	38.75	-1	18,945	-0.01%
2022/08/09	0	0.00	10	38.60	38.75	-10	19,108	-0.05%
2022/08/08	7	38.46	0	0.00	38.70	7	19,258	0.04%
2022/08/05	5.2	38.80	0	0.00	38.85	5.2	19,436	0.03%
2022/08/04	1.1	38.69	0	0.00	38.75	1.1	19,943	0.01%
2022/08/03	0	0.00	0	39.15	39.10	0	20,186	0.00%
2022/08/02	0	0.00	1	39.15	39.15	-1	20,245	0.00%
2022/07/29	0	0.00	2	38.75	38.75	-2	20,205	-0.01%
2022/07/28	0	38.10	0	0.00	38.20	0	20,134	0.00%
2022/07/27	12	37.81	0	0.00	37.85	12	20,075	0.06%
2022/07/26	1	37.85	1	37.80	37.80	0	20,246	0.00%
2022/07/25	1	37.90	0	0.00	37.85	1	20,320	0.00%
2022/07/22	11	37.72	0	0.00	37.70	11	20,389	0.05%
2022/07/21	10.3	37.97	0	0.00	38.05	10.3	20,196	0.05%
2022/07/20	0	0.00	1	41.70	41.60	-1	19,656	-0.01%
2022/07/19	2	41.40	2	41.43	41.65	0	19,510	0.00%
2022/07/18	1	40.45	6	40.09	40.70	-5	19,267	-0.03%
2022/07/15	3.1	40.62	0	0.00	40.50	3.1	19,169	0.02%
2022/07/13	5	41.75	4	41.69	41.80	1	19,230	0.01%
2022/07/12	0.3	40.88	10	40.70	41.00	-9.7	19,337	-0.05%
2022/07/08	1	40.65	0	0.00	40.80	1	19,573	0.01%
2022/07/07	20	40.88	0	0.00	40.90	20	19,674	0.10%
2022/07/06	5	40.21	20	40.25	40.00	-15	20,055	-0.07%
2022/07/05	10	40.70	0	0.00	40.75	10	19,967	0.05%
2022/07/04	1	40.00	0	0.00	40.00	1	19,809	0.01%
2022/07/01	15	40.37	12.2	40.46	40.35	2.9	19,681	0.01%
2022/06/30	2	39.45	5	39.40	39.50	-3	19,421	-0.02%
2022/06/29	0.4	39.60	0	0.00	39.55	0.4	19,227	0.00%
2022/06/28	2	39.70	0	0.00	39.60	2	19,218	0.01%
2022/06/27	2	39.95	0	0.00	39.80	2	19,203	0.01%
2022/06/24	0.2	39.60	0	0.00	39.50	0.2	19,070	0.00%
2022/06/23	1	39.00	2	39.18	39.00	-1	18,963	-0.01%
2022/06/22	2	39.68	2	39.63	39.50	0	18,809	0.00%
2022/06/20	8	38.99	0	0.00	38.85	8	18,695	0.04%
2022/06/17	6	39.73	0.2	39.75	39.60	5.8	18,440	0.03%
2022/06/15	13	40.14	0	0.00	40.05	13	18,452	0.07%
2022/06/14	15	40.25	0	0.00	40.10	15	18,363	0.08%
2022/06/13	9	40.81	0	0.00	40.80	9	18,122	0.05%
2022/06/10	1.1	41.40	0	0.00	41.40	1.1	17,840	0.01%
2022/06/07	7	41.40	0	0.00	41.35	7	17,736	0.04%
2022/06/06	2.5	41.53	0	0.00	41.55	2.5	17,502	0.01%
2022/06/02	4	41.73	0	0.00	41.70	4	17,511	0.02%
2022/05/30	1	42.80	2.1	43.00	42.80	-1.1	16,918	-0.01%
2022/05/27	3	42.25	1	42.20	42.20	2	16,696	0.01%
2022/05/26	1.1	41.81	0	0.00	41.70	1.1	16,596	0.01%
2022/05/25	46.2	41.61	10	41.30	41.65	36.2	16,538	0.22%
2022/05/24	2	41.25	0	0.00	41.20	2	16,462	0.01%
2022/05/23	20.3	41.30	20	41.30	41.20	0.3	16,294	0.00%
2022/05/20	0	0.00	15	41.82	41.15	-15	16,186	-0.09%
2022/05/19	0	0.00	2	41.30	41.10	-2	15,717	-0.01%
2022/05/18	26	41.31	0	0.00	41.60	26	15,532	0.17%
2022/05/16	1	41.30	0	0.00	41.25	1	15,019	0.01%
2022/05/13	6	41.17	50	41.35	41.60	-44	14,715	-0.30%
2022/05/12	11.4	41.27	0.6	41.00	40.80	10.8	14,482	0.07%
2022/05/11	10.1	42.72	0	0.00	42.65	10.1	13,898	0.07%
2022/05/09	11	44.35	0	0.00	44.25	11	13,279	0.08%
2022/05/06	1	45.10	0	0.00	45.10	1	13,113	0.01%
2022/05/04	2	45.38	0	0.00	45.50	2	13,127	0.02%
2022/05/03	6	45.29	0.5	45.35	45.35	5.5	13,228	0.04%
2022/04/29	3	46.40	0	0.00	45.90	3	12,942	0.02%
2022/04/28	3	45.87	2	45.95	46.10	1	12,785	0.01%
2022/04/27	5	45.83	0	0.00	45.80	5	12,580	0.04%
2022/04/25	2	46.10	1	46.15	46.10	1	12,241	0.01%
2022/04/22	0	0.00	0.2	46.70	46.55	-0.2	12,099	0.00%
2022/04/20	1	46.40	1	46.60	46.60	0	12,063	0.00%
2022/04/19	7	46.25	1	46.40	46.35	6	11,970	0.05%
2022/04/18	11.1	46.42	11	46.87	46.50	0.1	11,843	0.00%
2022/04/15	13	47.10	0	0.00	47.10	13	11,628	0.11%
2022/04/14	10	47.92	0	0.00	47.70	10	11,442	0.09%
2022/04/13	5	47.97	0	0.00	48.00	5	11,348	0.04%
2022/04/12	0.2	48.09	2	47.85	48.00	-1.8	11,175	-0.02%
2022/04/11	0.1	49.65	3	49.30	49.45	-2.9	10,764	-0.03%
2022/04/07	4.1	50.07	0	0.00	49.55	4.1	10,806	0.04%
2022/04/01	1	49.65	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	0.1	49.90	49.90	-0.1	10,588	0.00%
2022/03/30	0	0.00	3	49.80	49.85	-3	10,436	-0.03%
2022/03/25	1	49.70	1	49.65	49.70	0	10,342	0.00%
2022/03/24	0.3	49.90	1	49.50	49.95	-0.8	10,385	-0.01%
2022/03/23	0	0.00	5	49.60	49.65	-5	10,460	-0.05%
2022/03/22	3	49.40	1	49.50	49.70	2	10,377	0.02%
2022/03/21	0	0.00	3	49.40	49.75	-3	10,380	-0.03%
2022/03/18	0	0.00	19.1	48.48	48.95	-19.1	10,135	-0.19%
2022/03/17	3	47.95	1	48.00	48.00	2	9,745	0.02%
2022/03/16	6	47.77	0	0.00	47.85	6	9,630	0.06%
2022/03/15	1.3	47.67	27	47.82	47.95	-25.7	9,597	-0.27%
2022/03/10	1	47.50	0	0.00	47.60	1	9,818	0.01%
2022/03/09	4	47.14	0	0.00	47.25	4	9,901	0.04%
2022/03/08	0	0.00	0.1	47.05	46.95	-0.1	10,051	0.00%
2022/03/07	1	47.10	0	0.00	47.10	1	10,059	0.01%
2022/03/04	6	47.67	1	47.75	47.65	5	10,340	0.05%
2022/03/03	1	47.90	0	0.00	48.05	1	10,465	0.01%
2022/02/24	6	47.29	1.4	47.42	47.30	4.6	10,884	0.04%
2022/02/22	0.1	47.30	0	0.00	47.70	0.1	10,974	0.00%
2022/02/17	0	0.00	2	47.28	47.45	-2	11,143	-0.02%
2022/02/16	1	47.10	0	0.00	47.00	1	11,199	0.01%
2022/02/11	0	0.00	6	47.32	47.55	-6	11,337	-0.05%
2022/02/08	0	47.20	0	0.00	46.95	0	11,535	0.00%
2022/02/07	2	46.45	0.1	46.90	47.10	1.9	11,491	0.02%
2022/01/26	0	0.00	1	46.75	46.85	-1	11,314	-0.01%
2022/01/25	2.3	46.85	0	0.00	46.80	2.3	11,349	0.02%
2022/01/24	0.4	47.25	0	0.00	47.15	0.4	11,222	0.00%
2022/01/20	0.3	47.65	3	47.55	47.50	-2.7	11,291	-0.02%
2022/01/18	5	47.60	0	0.00	47.75	5	11,490	0.04%
2022/01/13	1	47.95	0	0.00	47.95	1	11,826	0.01%
2022/01/10	2	47.03	0	0.00	47.30	2	12,274	0.02%
2022/01/07	17	47.24	0	0.00	47.45	17	12,237	0.14%
2022/01/05	0.1	47.30	0	0.00	47.15	0.1	12,240	0.00%
2022/01/04	0	0.00	10	47.40	47.30	-10	12,299	-0.08%
2021/12/29	1	48.20	0	0.00	48.15	1	12,270	0.01%
2021/12/27	0	0.00	2	47.95	48.10	-2	12,448	-0.02%
2021/12/23	0	0.00	1	47.65	47.70	-1	12,853	-0.01%
2021/12/17	2	47.30	0	0.00	47.45	2	13,236	0.02%
2021/12/15	2	46.98	0	0.00	46.95	2	13,398	0.02%
2021/12/14	2	47.00	0	0.00	47.00	2	13,527	0.01%
2021/12/13	2	47.15	0	0.00	47.10	2	13,762	0.01%
2021/12/09	2	47.43	0	0.00	47.40	2	14,718	0.01%
2021/12/08	0	47.65	0	0.00	47.70	0	15,007	0.00%
2021/12/07	2	47.35	0	0.00	47.55	2	15,100	0.01%
2021/12/06	0	0.00	11	47.15	47.30	-11	15,059	-0.07%
2021/12/03	6	46.50	3	46.52	46.40	3	15,012	0.02%
2021/12/02	0	0.00	10	46.40	46.30	-10	14,910	-0.07%
2021/12/01	0	0.00	1	46.55	46.60	-1	14,885	-0.01%
2021/11/30	1	46.90	11	47.10	46.00	-10	14,816	-0.07%
2021/11/29	1	46.15	10	46.13	46.50	-9	14,386	-0.06%
2021/11/26	7	46.55	5.3	46.56	46.50	1.7	14,324	0.01%
2021/11/25	1	47.10	2	47.23	47.15	-1	14,217	-0.01%
2021/11/24	0.1	47.60	0	0.00	47.45	0.1	14,124	0.00%
2021/11/23	0	0.00	6	47.75	47.80	-6	13,953	-0.04%
2021/11/22	2	47.98	10	47.95	47.90	-8	13,999	-0.06%
2021/11/19	2	48.25	0	0.00	48.30	2	13,936	0.01%
2021/11/16	1	48.40	0	0.00	48.65	1	13,977	0.01%
2021/11/15	8.2	48.40	0	0.00	48.60	8.2	14,174	0.06%
2021/11/12	3	48.47	0	0.00	48.70	3	14,358	0.02%
2021/11/11	1	48.70	0	0.00	48.80	1	14,578	0.01%
2021/11/10	1.1	48.70	0	0.00	48.70	1.1	14,843	0.01%
2021/11/09	4	48.50	0	0.00	48.80	4	15,088	0.03%
2021/11/08	0	0.00	9	48.73	48.95	-9	16,197	-0.06%
2021/11/05	5	47.93	0	0.00	48.15	5	16,989	0.03%
2021/11/04	0.1	48.30	0	0.00	48.10	0.1	17,324	0.00%
2021/11/03	1	48.10	0	0.00	48.15	1	17,764	0.01%
2021/11/02	2.1	48.17	0	0.00	48.15	2.1	18,197	0.01%
2021/10/28	0	0.00	1.3	48.66	48.50	-1.3	19,472	-0.01%
2021/10/27	1.1	48.36	0	0.00	48.35	1.1	19,594	0.01%
2021/10/26	1	48.45	0	0.00	48.45	1	19,646	0.01%
2021/10/25	4	48.28	1.5	48.35	48.25	2.5	19,726	0.01%
2021/10/22	0	0.00	1	48.90	48.80	-1	20,089	0.00%
2021/10/21	10.1	48.49	0	0.00	48.75	10.1	20,240	0.05%
2021/10/20	3.3	48.27	0	0.00	48.35	3.3	20,272	0.02%
2021/10/19	2.1	49.04	0	0.00	49.10	2.1	20,369	0.01%
2021/10/13	2	50.15	1	50.50	50.50	1	20,515	0.00%
2021/10/06	1.4	50.06	0	0.00	49.90	1.4	20,940	0.01%
2021/10/05	2	50.10	2	49.98	50.30	0	21,193	0.00%
2021/10/04	1.1	49.93	0	0.00	50.00	1.1	21,654	0.01%
2021/10/01	2	50.05	10	50.00	50.20	-8	22,316	-0.04%
2021/09/30	0	0.00	5	51.00	51.00	-5	22,380	-0.02%
2021/09/27	2	51.10	0.3	51.20	51.10	1.7	22,761	0.01%
2021/09/22	0	0.00	2.1	50.50	50.70	-2.1	22,838	-0.01%
2021/09/17	0.1	51.20	1	51.30	50.70	-0.9	22,742	0.00%
2021/09/16	0	0.00	2	51.20	51.70	-2	22,693	-0.01%
2021/09/15	1	51.10	0	0.00	51.20	1	22,526	0.00%
2021/09/14	1	50.90	28.2	51.56	51.40	-27.2	22,421	-0.12%
2021/09/13	1	49.75	3	49.62	50.10	-2	21,802	-0.01%
2021/09/10	4	48.76	0	0.00	49.00	4	21,700	0.02%
2021/09/07	0.2	48.85	0	0.00	48.75	0.2	21,992	0.00%
2021/09/06	0	0.00	11	48.80	48.80	-11	22,010	-0.05%
2021/09/01	0	0.00	3	48.00	48.40	-3	21,952	-0.01%
2021/08/31	0	0.00	9	47.52	48.45	-9	21,850	-0.04%
2021/08/30	0.1	47.50	2	47.30	47.60	-1.9	21,749	-0.01%
2021/08/26	1	46.80	1	46.85	46.95	0	22,042	0.00%
2021/08/25	1	46.95	0	0.00	47.20	1	22,198	0.00%
2021/08/20	0	0.00	3	46.00	46.15	-3	22,539	-0.01%
2021/08/19	2	46.65	1	46.20	46.20	1	22,907	0.00%
2021/08/18	2	46.53	2	46.85	47.25	0	22,789	0.00%
2021/08/17	2.2	47.55	12	47.29	47.30	-9.8	22,621	-0.04%
2021/08/16	2	47.85	2	48.10	47.95	0	22,465	0.00%
2021/08/13	2	48.18	9	48.34	48.40	-7	22,509	-0.03%
2021/08/12	8	46.91	0	0.00	47.60	8	22,621	0.04%
2021/08/11	22	51.16	1	50.90	51.10	21	21,868	0.10%
2021/08/10	6	51.90	2	51.90	51.90	4	21,421	0.02%
2021/08/09	10	52.08	2	52.30	52.40	8	21,726	0.04%
2021/08/06	6	52.80	0	0.00	52.90	6	21,805	0.03%
2021/08/05	8.1	52.74	9	53.11	52.70	-0.9	22,168	0.00%
2021/08/04	4.5	54.21	1	53.80	53.80	3.5	23,135	0.02%
2021/08/03	1	53.50	1	53.50	53.90	0	23,671	0.00%
2021/08/02	4	52.60	1	52.60	52.80	3	23,444	0.01%
2021/07/30	4.2	52.61	0	0.00	52.60	4.2	23,936	0.02%
2021/07/29	2	52.90	0	0.00	52.90	2	24,450	0.01%
2021/07/28	0	0.00	12	52.30	52.40	-12	24,837	-0.05%
2021/07/27	5	52.88	0	0.00	53.00	5	25,536	0.02%
2021/07/26	15.3	53.60	11	53.16	53.20	4.3	26,205	0.02%
2021/07/23	15	52.83	6	52.98	53.00	9	26,532	0.03%
2021/07/16	1	51.50	0	0.00	51.50	1	32,699	0.00%
2021/07/15	3.1	51.54	3	51.40	51.60	0.1	34,817	0.00%
2021/07/14	5	51.40	0	0.00	51.50	5	36,177	0.01%
2021/07/12	3	52.00	0	0.00	52.20	3	37,265	0.01%
2021/07/09	10	51.90	2	52.40	52.00	8	37,473	0.02%
2021/07/08	8	52.43	11	52.66	52.80	-3	37,291	-0.01%
2021/07/07	0	0.00	3	51.20	51.30	-3	36,928	-0.01%
2021/07/06	3	50.80	1	51.10	51.20	2	36,823	0.01%
2021/07/05	3	50.80	5	50.60	50.60	-2	36,751	-0.01%
2021/07/02	3	50.70	0	0.00	50.50	3	36,605	0.01%
2021/07/01	3	50.60	0	0.00	50.60	3	36,533	0.01%
2021/06/30	2	51.10	13	51.00	51.00	-11	36,744	-0.03%
2021/06/29	0	0.00	1	51.00	51.20	-1	36,788	0.00%
2021/06/24	0	0.00	3.7	51.10	51.10	-3.7	37,241	-0.01%
2021/06/23	2	50.90	7	50.90	51.00	-5	37,676	-0.01%
2021/06/21	0	0.00	100	50.50	50.70	-100	37,889	-0.26%
2021/06/18	0	0.00	0	51.30	51.00	0	38,189	0.00%
2021/06/16	0	0.00	2	51.70	51.90	-2	39,623	-0.01%
2021/06/09	10	51.00	0	0.00	51.30	10	39,925	0.03%
2021/06/07	5	51.20	8	51.23	51.50	-3	40,264	-0.01%
2021/06/04	5	52.30	0	0.00	51.90	5	40,452	0.01%
2021/06/03	3	52.13	1	52.10	52.30	2	40,659	0.00%
2021/06/02	0	0.00	1	51.90	52.00	-1	40,510	0.00%
2021/06/01	0	0.00	2	51.40	51.50	-2	40,290	0.00%
2021/05/31	0	0.00	10	51.10	51.60	-10	40,457	-0.02%
2021/05/28	6	50.40	100	50.40	50.60	-94	40,331	-0.23%
2021/05/27	2	50.05	13	50.08	50.30	-11	40,411	-0.03%
2021/05/26	0	0.00	1	50.90	50.70	-1	40,254	0.00%
2021/05/25	3	51.20	115	51.20	51.10	-112	40,193	-0.28%	大賣/鉅額交易
2021/05/24	3	51.20	0	0.00	51.30	3	40,233	0.01%
2021/05/21	3	51.60	3	52.03	51.20	0	40,408	0.00%
2021/05/20	12	50.84	6	50.75	50.80	6	40,310	0.01%
2021/05/19	22	50.45	77	49.98	50.50	-55	40,085	-0.14%
2021/05/18	26	49.30	15.1	49.95	50.00	10.9	39,915	0.03%
2021/05/17	5	48.41	51.2	48.04	47.90	-46.2	39,776	-0.12%
2021/05/14	3	49.50	6	49.81	49.60	-3	39,121	-0.01%
2021/05/13	10	48.57	10	47.92	49.20	0	38,782	0.00%
2021/05/12	68	49.01	62.2	49.96	49.60	5.9	38,261	0.02%
2021/05/11	24	52.56	57	51.94	51.60	-33	36,972	-0.09%
2021/05/10	13	52.80	22	52.65	52.90	-9	36,241	-0.02%
2021/05/07	7	52.00	1	53.20	52.30	6	36,059	0.02%
2021/05/06	22.1	51.82	9	52.04	53.00	13.1	35,706	0.04%
2021/05/05	49	50.87	45	51.09	50.80	4	35,241	0.01%
2021/05/04	27	50.48	9	50.94	50.20	18	35,127	0.05%
2021/05/03	4	51.10	4	51.10	51.20	0	34,169	0.00%
2021/04/29	5	52.30	400	52.41	52.10	-395	33,664	-1.17%	大賣/鉅額交易
2021/04/28	190	52.38	11	52.33	53.20	179	33,224	0.54%	大買/鉅額交易
2021/04/27	6	52.62	5	52.70	52.70	1	33,106	0.00%
2021/04/26	235	53.34	421	53.40	53.10	-186	32,617	-0.57%	大買/大賣/鉅額交易
2021/04/23	65	51.90	20	52.20	53.00	45	31,717	0.14%
2021/04/22	221	57.05	483.1	56.49	54.10	-262.1	30,558	-0.86%	大買/大賣/鉅額交易
2021/04/21	1,124	54.68	503	54.35	55.70	621	27,491	2.26%	大買/大賣/鉅額交易
2021/04/20	208	52.79	44	52.23	52.00	164	25,459	0.64%	大買/鉅額交易
2021/04/19	30	50.22	2	50.45	50.40	28	24,106	0.12%
2021/04/16	13	48.53	12.1	48.42	49.00	0.9	23,301	0.00%
2021/04/15	18	48.07	2	48.25	47.90	16	22,795	0.07%
2021/04/14	0	0.00	5	46.90	47.00	-5	22,494	-0.02%
2021/04/12	3	46.80	70.4	46.80	46.85	-67.4	22,111	-0.30%
2021/04/09	2	46.80	5	46.85	46.70	-3	22,041	-0.01%
2021/04/07	0	0.00	20	46.80	46.80	-20	21,820	-0.09%
2021/04/06	5.1	46.90	6	46.81	46.85	-0.9	21,761	0.00%
2021/04/01	1	46.85	0	0.00	46.70	1	21,372	0.00%
2021/03/31	1	46.80	0	0.00	46.80	1	21,256	0.00%
2021/03/30	1	46.35	7	46.36	46.55	-6	21,044	-0.03%
2021/03/29	10	46.50	13	46.45	46.50	-3	20,945	-0.01%
2021/03/26	10	46.15	1	46.20	46.15	9	20,680	0.04%
2021/03/24	2	45.55	6	45.59	45.55	-4	20,110	-0.02%
2021/03/23	2	45.78	0.1	45.85	45.70	1.9	19,996	0.01%
2021/03/22	44.1	45.83	39	45.86	45.80	5.1	19,589	0.03%
2021/03/19	1	42.75	0.3	42.90	42.70	0.8	18,122	0.00%
2021/03/18	0	0.00	1	43.15	43.10	-1	17,888	-0.01%
2021/03/17	0	0.00	5	42.85	42.85	-5	17,899	-0.03%
2021/03/16	0	0.00	4	42.55	42.60	-4	17,904	-0.02%
2021/03/15	10	42.41	0	0.00	42.35	10	17,936	0.06%
2021/03/12	5.2	42.67	0	0.00	42.70	5.2	17,781	0.03%
2021/03/10	3	42.95	0	0.00	43.00	3	17,600	0.02%
2021/03/09	0	0.00	3	43.17	43.40	-3	17,714	-0.02%
2021/03/08	1	42.60	0	0.00	42.65	1	17,513	0.01%
2021/03/04	1	42.40	0	0.00	42.50	1	17,847	0.01%
2021/03/03	0	0.00	1	42.50	42.55	-1	17,835	-0.01%
2021/03/02	1	42.50	0	0.00	42.10	1	17,744	0.01%
2021/02/26	2	42.30	0	0.00	42.00	2	17,589	0.01%
2021/02/25	0	0.00	0.2	42.80	42.90	-0.2	17,255	0.00%
2021/02/24	2.2	42.51	2.3	42.79	42.55	-0.1	17,267	0.00%
2021/02/23	2	42.05	3	42.42	42.45	-1	17,237	-0.01%
2021/02/22	1	41.80	0	0.00	41.80	1	17,008	0.01%
2021/02/19	3	41.17	4	41.58	41.60	-1	16,970	-0.01%
2021/02/18	0	0.00	4	41.60	41.35	-4	16,894	-0.02%
2021/02/17	11	41.01	0	0.00	41.25	11	16,801	0.07%
2021/02/04	2	40.48	0	0.00	40.40	2	16,647	0.01%
2021/02/03	6	40.58	0	0.00	40.55	6	17,019	0.04%
2021/02/02	7	40.93	2	41.00	40.75	5	16,937	0.03%
2021/02/01	2	40.65	0	0.00	40.80	2	16,812	0.01%
2021/01/29	3.1	40.25	0	0.00	40.15	3.1	16,789	0.02%
2021/01/28	3	40.40	2	40.25	40.25	1	16,597	0.01%
2021/01/27	4	40.43	0	0.00	40.35	4	16,362	0.02%
2021/01/26	10	40.32	0	0.00	40.35	10	16,223	0.06%
2021/01/25	2	40.90	0.5	41.10	40.90	1.5	15,710	0.01%
2021/01/22	14	40.58	0	0.00	40.60	14	15,509	0.09%
2021/01/21	1	40.95	0	0.00	40.80	1	15,191	0.01%
2021/01/20	12	41.01	0	0.00	40.95	12	15,029	0.08%
2021/01/18	9.1	41.51	0	0.00	41.60	9.1	14,547	0.06%
2021/01/15	5	42.17	6	42.30	41.95	-1	14,248	-0.01%
2021/01/14	2	42.55	5.3	42.61	42.55	-3.3	13,868	-0.02%
2021/01/13	1	42.65	0	0.00	42.70	1	13,709	0.01%
2021/01/12	4	42.76	0	0.00	42.70	4	13,599	0.03%
2021/01/11	3	42.85	0	0.00	43.10	3	13,516	0.02%
2021/01/08	0	0.00	3	42.85	42.95	-3	13,435	-0.02%
2021/01/07	0	0.00	0.2	42.90	42.85	-0.2	13,366	0.00%
2021/01/06	5	42.90	0	0.00	42.95	5	13,172	0.04%
2021/01/05	1	43.15	0	0.00	43.10	1	13,036	0.01%
2021/01/04	5	43.25	4	43.20	43.20	1	12,974	0.01%
2020/12/31	5	43.35	0	0.00	43.20	5	12,933	0.04%
2020/12/29	0	0.00	5.5	42.96	43.00	-5.5	12,916	-0.04%
2020/12/25	0	0.00	1	42.75	42.80	-1	12,961	-0.01%
2020/12/22	22	43.12	0	0.00	42.95	22	13,149	0.17%
2020/12/21	2	43.30	20	43.45	43.50	-18	13,438	-0.13%
2020/12/18	20	42.83	0	0.00	42.95	20	13,750	0.15%
2020/12/16	1	43.20	0	0.00	43.05	1	13,782	0.01%
2020/12/11	7.3	42.90	1	42.90	42.90	6.3	13,816	0.05%
2020/12/10	18	43.28	0.1	43.35	43.25	17.9	13,749	0.13%
2020/12/08	120	43.24	22	43.50	43.60	98	13,772	0.71%	大買/
2020/12/07	0	0.00	0.2	43.50	43.55	-0.2	13,759	0.00%
2020/12/04	24	43.61	20	43.60	43.65	4	13,838	0.03%
2020/12/02	0	0.00	10	43.05	43.20	-10	13,481	-0.07%
2020/11/30	0	0.00	1	43.50	42.90	-1	13,906	-0.01%
2020/11/25	1	42.70	0	0.00	42.60	1	13,772	0.01%
2020/11/24	1	43.05	0	0.00	42.75	1	13,849	0.01%
2020/11/20	0	0.00	1	42.65	42.70	-1	13,790	-0.01%
2020/11/18	2	42.75	0.1	42.90	42.70	1.9	13,816	0.01%
2020/11/16	2	42.35	1	42.50	42.35	1	14,202	0.01%
2020/11/12	100	42.30	12.5	42.45	42.40	87.5	14,811	0.59%
2020/11/11	13	42.73	1.1	42.77	42.65	11.9	14,831	0.08%
2020/11/10	1	41.45	0	0.00	41.55	1	14,766	0.01%
2020/10/30	2	40.48	0	0.00	40.55	2	18,262	0.01%
2020/10/29	10	40.35	0	0.00	40.35	10	18,465	0.05%
2020/10/27	1	40.40	0	0.00	40.50	1	18,592	0.01%
2020/10/16	6	40.35	2	40.40	40.30	4	19,278	0.02%
2020/10/13	1	40.50	5.1	40.55	40.50	-4.1	19,784	-0.02%
2020/10/12	0	0.00	1	40.95	40.95	-1	20,214	0.00%
2020/10/07	5	41.10	0	0.00	41.15	5	20,445	0.02%
2020/09/30	0	0.00	1.1	41.65	41.40	-1.1	20,812	-0.01%
2020/09/29	6	41.30	0	0.00	41.20	6	20,975	0.03%
2020/09/28	6	40.73	0	0.00	40.95	6	21,043	0.03%
2020/09/24	6	40.18	5	40.20	40.05	1	21,293	0.00%
2020/09/23	7	41.13	14	40.94	41.00	-7	21,057	-0.03%
2020/09/22	1	41.90	4	41.76	41.80	-3	20,759	-0.01%
2020/09/21	0	0.00	20	42.40	42.25	-20	20,638	-0.10%
2020/09/18	0	0.00	0.1	42.70	42.50	-0.1	20,706	0.00%
2020/09/14	0	0.00	1	42.70	42.95	-1	20,963	0.00%
2020/09/11	0	0.00	2	42.25	42.30	-2	20,893	-0.01%
2020/09/10	10	42.40	2	42.35	42.45	8	20,933	0.04%
2020/09/09	0	0.00	1	42.40	42.55	-1	20,892	0.00%
2020/09/08	2	42.80	1	42.75	42.70	1	20,918	0.00%
2020/09/04	1	42.20	1	42.10	42.20	0	21,101	0.00%
2020/09/03	4	42.63	0	0.00	42.70	4	21,075	0.02%
2020/09/02	5	42.94	0	0.00	42.65	5	20,913	0.02%
2020/09/01	0	0.00	3	42.75	42.75	-3	20,813	-0.01%
2020/08/31	10	43.10	0	0.00	42.90	10	20,717	0.05%
2020/08/28	12	43.87	3	43.60	43.50	9	20,610	0.04%
2020/08/27	10	43.95	0	0.00	43.85	10	20,645	0.05%
2020/08/25	0	0.00	1	44.15	44.10	-1	20,673	0.00%
2020/08/24	0	0.00	2	44.23	44.05	-2	21,049	-0.01%
2020/08/21	0	0.00	1	44.40	44.25	-1	21,056	0.00%
2020/08/20	1	43.65	16	43.56	43.50	-15	20,862	-0.07%
2020/08/19	1	44.35	2	44.65	44.35	-1	20,547	0.00%
2020/08/18	21	44.12	1	44.05	44.00	20	20,240	0.10%
2020/08/17	3	43.40	0	0.00	43.35	3	19,928	0.02%
2020/08/14	3	42.07	2	42.03	42.85	1	19,825	0.01%
2020/08/13	6	41.38	2.2	41.34	41.20	3.8	19,407	0.02%
2020/08/12	8	41.02	0	0.00	41.00	8	19,247	0.04%
2020/08/11	1	46.65	0	0.00	46.50	1	18,034	0.01%
2020/08/10	4	46.64	10	46.65	46.60	-6	17,645	-0.03%
2020/08/07	4	47.36	0	0.00	47.10	4	17,455	0.02%
2020/08/05	2	46.28	4	46.35	46.45	-2	16,833	-0.01%
2020/08/04	1	45.05	0	0.00	45.40	1	16,369	0.01%
2020/08/03	2	44.85	0	0.00	44.95	2	16,214	0.01%
2020/07/31	1	45.35	0.5	45.00	45.00	0.5	16,141	0.00%
2020/07/30	10	45.35	1	45.25	45.35	9	16,127	0.06%
2020/07/29	1	45.15	0	0.00	45.05	1	16,204	0.01%
2020/07/27	0	0.00	5	45.20	44.60	-5	16,216	-0.03%
2020/07/24	5	45.00	0	0.00	45.00	5	16,217	0.03%
2020/07/23	0	0.00	20	45.55	45.60	-20	16,183	-0.12%
2020/07/21	10	45.70	40	45.58	45.55	-30	16,060	-0.19%
2020/07/20	0	0.00	1	44.95	45.10	-1	15,811	-0.01%
2020/07/17	2	44.85	1	44.90	44.80	1	15,774	0.01%
2020/07/16	30	44.82	0	0.00	44.50	30	15,824	0.19%
2020/07/15	10	45.65	0.5	45.35	45.60	9.5	15,384	0.06%
2020/07/10	0	0.00	10	45.15	44.95	-10	15,301	-0.07%
2020/07/08	10	45.10	3	45.03	45.15	7	15,002	0.05%
2020/07/07	1	44.15	0	0.00	44.50	1	14,733	0.01%
2020/07/03	1	43.90	0	0.00	43.95	1	14,624	0.01%
2020/07/01	0	0.00	17	43.10	43.10	-17	14,481	-0.12%
2020/06/29	3	42.62	0	0.00	42.65	3	14,485	0.02%
2020/06/23	5	42.76	0	0.00	42.70	5	14,452	0.03%
2020/06/19	1	42.55	0	0.00	42.55	1	14,595	0.01%
2020/06/18	11	42.70	0	0.00	42.70	11	14,575	0.08%
2020/06/15	2	42.60	0	0.00	42.50	2	15,627	0.01%
2020/06/11	0	0.00	0.1	43.35	43.30	-0.1	16,268	0.00%
2020/06/04	40	43.45	0	0.00	43.40	40	17,038	0.23%
2020/06/03	100	43.60	0	0.00	43.65	100	17,164	0.58%
2020/05/27	0	0.00	1	42.90	42.85	-1	16,655	-0.01%
2020/05/26	0.2	43.00	0	0.00	43.00	0.2	16,717	0.00%
2020/05/22	0	0.00	1	42.70	42.65	-1	16,923	-0.01%
2020/05/20	2	42.95	0	0.00	42.90	2	16,891	0.01%
2020/05/19	3	42.90	0	0.00	43.00	3	16,886	0.02%
2020/05/13	4	42.55	0	0.00	42.90	4	16,615	0.02%
2020/05/08	0	0.00	1	43.00	43.00	-1	16,728	-0.01%
2020/05/07	0	0.00	0.2	42.70	42.70	-0.2	16,749	0.00%
2020/04/29	10	42.45	1	42.50	42.55	9	16,995	0.05%
2020/04/27	0	0.00	1	42.25	42.00	-1	18,115	-0.01%
2020/04/21	2	41.80	6	42.13	41.80	-4	18,175	-0.02%
2020/04/20	0	0.00	1	42.40	42.35	-1	18,223	-0.01%
2020/04/16	1	42.05	1	42.05	41.85	0	18,435	0.00%
2020/04/15	0	0.00	1	42.00	41.80	-1	18,514	-0.01%
2020/04/10	0	0.00	1	40.90	41.00	-1	18,530	-0.01%
2020/04/09	1	40.95	0	0.00	40.55	1	18,714	0.01%
2020/04/07	0	0.00	1	39.95	39.95	-1	18,599	-0.01%
2020/04/01	3	39.20	0	0.00	39.00	3	18,611	0.02%
2020/03/31	35	39.35	4	39.33	39.50	31	18,495	0.17%
2020/03/25	1	39.40	0	0.00	38.80	1	18,249	0.01%
2020/03/24	8	38.38	0	0.00	38.25	8	18,117	0.04%
2020/03/23	1	35.00	11	35.80	36.10	-10	17,961	-0.06%
2020/03/20	1	36.25	0	0.00	36.95	1	17,655	0.01%
2020/03/19	11	34.08	13	34.05	33.60	-2	17,337	-0.01%
2020/03/18	2	36.50	0	0.00	36.00	2	17,069	0.01%
2020/03/17	2	37.55	5	37.90	37.60	-3	16,688	-0.02%
2020/03/16	3	39.53	0	0.00	38.85	3	16,138	0.02%
2020/03/13	0	0.00	4	39.21	40.25	-4	15,911	-0.03%
2020/03/11	2	41.95	0	0.00	41.80	2	15,048	0.01%
2020/03/10	1	41.50	6	41.45	41.60	-5	14,955	-0.03%
2020/03/09	1	42.15	2	41.80	41.85	-1	14,818	-0.01%
2020/03/04	0	0.00	4	42.80	42.85	-4	14,772	-0.03%
2020/03/03	0	0.00	2	42.83	42.65	-2	14,783	-0.01%
2020/03/02	1	41.85	0	0.00	42.25	1	14,678	0.01%
2020/02/26	4	42.30	0	0.00	42.20	4	14,772	0.03%
2020/02/25	3	42.38	0	0.00	42.70	3	14,628	0.02%
2020/02/24	3	43.00	13	42.97	43.00	-10	14,574	-0.07%
2020/02/19	0	0.00	2	43.35	43.40	-2	15,251	-0.01%
2020/02/18	0	0.00	3	43.05	43.05	-3	15,442	-0.02%
2020/02/17	0	0.00	3	43.00	43.00	-3	15,522	-0.02%
2020/02/14	0	0.00	2.3	43.19	43.20	-2.3	15,690	-0.01%
2020/02/13	14	43.07	1	43.05	43.15	13	15,652	0.08%
2020/02/11	0	0.00	1	42.65	42.60	-1	15,533	-0.01%
2020/02/10	0	0.00	2	42.48	42.40	-2	15,477	-0.01%
2020/02/07	0	0.00	7	42.51	42.50	-7	15,428	-0.05%
2020/02/06	0	0.00	1	42.85	43.00	-1	15,478	-0.01%
2020/02/05	2	42.30	1	42.35	42.35	1	15,557	0.01%
2020/02/04	0	0.00	54	42.38	42.40	-54	15,460	-0.35%
2020/02/03	1	41.40	0	0.00	41.55	1	15,348	0.01%
2020/01/31	7	42.37	62	42.40	42.05	-55	15,299	-0.36%
2020/01/30	11	42.74	0	0.00	41.85	11	15,164	0.07%
2020/01/20	0	0.00	2	44.95	44.95	-2	14,282	-0.01%
2020/01/16	0	0.00	2	44.75	44.75	-2	14,575	-0.01%
2020/01/14	0	0.00	2	44.50	44.55	-2	14,537	-0.01%
2020/01/09	0	0.00	1	43.60	43.45	-1	15,008	-0.01%
2020/01/08	1	43.25	0	0.00	43.40	1	14,943	0.01%
2020/01/07	0	0.00	0.3	43.45	43.60	-0.3	14,877	0.00%
2020/01/06	5	43.40	0	0.00	43.45	5	14,973	0.03%
2020/01/03	1	43.90	5	43.91	43.95	-4	14,911	-0.03%
2019/12/27	5	43.25	0	0.00	43.25	5	14,540	0.03%
2019/12/25	1	43.05	1	42.95	43.10	0	14,801	0.00%
2019/12/17	0	0.00	10	42.75	42.95	-10	15,039	-0.07%
2019/12/16	0	0.00	0.1	42.80	42.80	-0.1	14,936	0.00%
2019/12/13	4	42.50	8.4	42.56	42.55	-4.4	14,945	-0.03%
2019/12/12	0	0.00	3	42.33	42.30	-3	14,920	-0.02%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/09	0	0.00	3	41.92	42.05	-3	15,165	-0.02%
2019/12/04	0.4	41.75	0	0.00	41.75	0.4	15,645	0.00%
2019/12/03	1	41.80	2	41.90	41.85	-1	15,733	-0.01%
2019/11/29	3	41.53	0	0.00	41.40	3	15,719	0.02%
2019/11/25	0	0.00	12	41.93	41.95	-12	15,528	-0.08%
2019/11/22	1	42.20	0	0.00	42.10	1	15,556	0.01%
2019/11/20	0	0.00	3	42.48	42.65	-3	15,535	-0.02%
2019/11/19	0	0.00	64	42.01	42.10	-64	15,188	-0.42%
2019/11/18	1	42.15	200	42.09	42.10	-199	15,006	-1.33%	大賣/鉅額交易
2019/11/13	0	0.00	1	41.00	41.00	-1	14,577	-0.01%
2019/11/07	7	40.84	0	0.00	40.95	7	15,890	0.04%
2019/11/04	60	40.85	2	40.95	40.95	58	16,285	0.36%
2019/10/30	0	0.00	50	40.35	40.35	-50	16,869	-0.30%
2019/10/29	1	40.40	0	0.00	40.65	1	16,765	0.01%
2019/10/25	100	40.80	0.2	40.85	40.85	99.9	16,652	0.60%
2019/10/23	2	40.95	0	0.00	40.95	2	16,533	0.01%
2019/10/22	6	41.10	0	0.00	41.40	6	16,532	0.04%
2019/10/21	0	0.00	2	41.55	41.50	-2	16,453	-0.01%
2019/10/18	0	0.00	1	41.05	40.95	-1	16,356	-0.01%
2019/10/15	0	0.00	0.3	39.95	40.00	-0.3	15,916	0.00%
2019/10/14	0	0.00	3	39.92	39.95	-3	16,255	-0.02%
2019/10/09	0	39.70	0	0.00	39.50	0	16,418	0.00%
2019/10/04	0	0.00	6.1	38.84	38.90	-6.1	17,320	-0.03%
2019/10/03	1	38.85	0	0.00	39.00	1	17,304	0.01%
2019/10/02	1	39.30	0	0.00	39.25	1	17,315	0.01%
2019/10/01	2	39.63	0	0.00	39.65	2	17,356	0.01%
2019/09/23	5	39.84	1	40.00	39.75	4	17,507	0.02%
2019/09/20	0	0.00	2	39.80	40.20	-2	17,563	-0.01%
2019/09/19	3	39.82	0	0.00	39.80	3	17,483	0.02%
2019/09/18	1	40.00	2	40.03	39.80	-1	17,574	-0.01%
2019/09/17	3	39.45	0	0.00	39.50	3	17,619	0.02%
2019/09/11	3	39.93	7	39.90	40.00	-4	17,752	-0.02%
2019/09/10	9	40.08	0	0.00	39.95	9	17,949	0.05%
2019/09/09	6	39.86	0	0.00	40.00	6	18,140	0.03%
2019/09/06	0	0.00	2	40.00	39.85	-2	18,038	-0.01%
2019/09/03	0	0.00	22	38.37	38.35	-22	17,972	-0.12%
2019/09/02	0.8	38.50	0	0.00	38.25	0.8	18,146	0.00%
2019/08/29	0	0.00	10	37.55	37.80	-10	18,035	-0.06%
2019/08/28	2	37.55	0	0.00	37.70	2	18,261	0.01%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	0	0.00	1	37.60	37.70	-1	18,481	-0.01%
2019/08/22	3	37.87	0	0.00	37.85	3	18,541	0.02%
2019/08/19	2	38.10	0	0.00	38.10	2	18,777	0.01%
2019/08/16	264	37.93	0	0.00	37.95	264	18,796	1.40%	大買/鉅額交易
2019/08/14	12	37.81	0	0.00	38.30	12	18,819	0.06%
2019/08/13	1	37.25	0	0.00	37.25	1	18,656	0.01%
2019/08/12	5.3	43.95	0	0.00	43.95	5.3	18,080	0.03%
2019/08/07	2	43.50	1	43.60	43.35	1	17,601	0.01%
2019/08/06	4	43.24	0	0.00	43.30	4	17,750	0.02%
2019/08/02	2	43.73	0	0.00	43.55	2	17,716	0.01%
2019/08/01	4	44.15	0	0.00	44.05	4	17,596	0.02%
2019/07/31	1	44.75	0	0.00	44.70	1	17,513	0.01%
2019/07/30	2	44.83	0	0.00	44.80	2	17,651	0.01%
2019/07/25	8	44.48	0	0.00	44.30	8	18,228	0.04%
2019/07/24	5	44.85	0	0.00	44.80	5	18,091	0.03%
2019/07/23	2	45.05	0	0.00	45.05	2	18,053	0.01%
2019/07/22	5.4	44.89	1.3	44.96	44.90	4.1	18,025	0.02%
2019/07/18	3	44.53	0	0.00	44.60	3	17,921	0.02%
2019/07/17	4	44.58	4	44.70	44.70	0	18,132	0.00%
2019/07/16	4	44.25	6	44.75	44.75	-2	18,306	-0.01%
2019/07/12	2	44.33	0	0.00	44.35	2	18,091	0.01%
2019/07/11	8	44.84	10	44.85	44.80	-2	18,028	-0.01%
2019/07/10	3	45.85	0	0.00	45.85	3	17,637	0.02%
2019/07/09	4	46.05	2	46.05	46.00	2	17,645	0.01%
2019/07/04	4	45.80	4	45.89	45.90	0	18,032	0.00%
2019/07/03	1	46.05	1	46.25	46.25	0	18,223	0.00%
2019/07/01	0	0.00	2	46.05	46.15	-2	18,483	-0.01%
2019/06/27	0	0.00	2	45.85	45.95	-2	18,801	-0.01%
2019/06/26	0	0.00	6	45.54	45.55	-6	18,891	-0.03%
2019/06/25	0	0.00	4	45.58	45.60	-4	19,323	-0.02%
2019/06/24	0	0.00	1	45.10	45.60	-1	19,560	-0.01%
2019/06/21	4	45.19	0	0.00	45.15	4	19,765	0.02%
2019/06/20	5	45.25	0	0.00	45.40	5	20,696	0.02%
2019/06/19	6	45.08	0.4	47.10	45.30	5.6	20,682	0.03%
2019/06/18	1	45.10	0	0.00	45.20	1	20,639	0.00%
2019/06/17	10	44.72	6.4	44.84	44.70	3.6	20,457	0.02%
2019/06/13	5	43.81	1	43.70	43.85	4	20,846	0.02%
2019/06/12	1	43.95	1	43.70	43.75	0	20,917	0.00%
2019/06/11	2	43.70	1	43.90	44.00	1	20,838	0.00%
2019/06/10	2	43.50	2	43.85	43.85	0	20,740	0.00%
2019/06/06	1	42.85	0	0.00	43.15	1	20,602	0.00%
2019/06/05	1	42.95	0	0.00	43.00	1	20,525	0.00%
2019/06/04	1	43.50	1	43.80	43.10	0	20,408	0.00%
2019/06/03	1	43.35	0	0.00	43.40	1	20,223	0.00%
2019/05/23	1	42.30	0	0.00	42.35	1	19,954	0.01%
2019/05/22	3	42.75	0	0.00	42.70	3	20,360	0.01%
2019/05/21	0	0.00	1	42.85	42.85	-1	20,460	0.00%
2019/05/20	1.4	42.44	0	0.00	42.35	1.4	20,442	0.01%
2019/05/16	1.4	41.78	3	42.13	42.00	-1.6	20,412	-0.01%
2019/05/15	5	41.65	0	0.00	41.75	5	20,302	0.02%
2019/05/10	0	0.00	2	43.00	42.50	-2	19,903	-0.01%
2019/05/09	8	42.75	0	0.00	42.50	8	19,795	0.04%
2019/05/08	0	0.00	0.1	43.00	43.00	-0.1	19,622	0.00%
2019/05/07	0	0.00	2	42.95	42.90	-2	19,430	-0.01%
2019/05/06	1	42.25	2	42.55	42.30	-1	19,257	-0.01%
2019/05/03	0	0.00	2	42.40	42.85	-2	18,942	-0.01%
2019/04/30	0	0.00	5	42.15	42.00	-5	18,472	-0.03%
2019/04/29	0	0.00	10	42.04	42.10	-10	18,476	-0.05%
2019/04/24	5	41.63	0	0.00	41.55	5	18,358	0.03%
2019/04/23	5	41.27	1	40.90	41.60	4	18,316	0.02%
2019/04/22	5	41.42	0	0.00	41.00	5	18,243	0.03%
2019/04/19	5	41.55	0.4	41.70	41.70	4.6	17,929	0.03%
2019/04/18	7	41.62	0	0.00	41.60	7	17,806	0.04%
2019/04/17	3	41.95	2	41.90	41.95	1	17,616	0.01%
2019/04/16	10.4	42.37	4.4	42.40	42.30	6	17,377	0.03%
2019/04/15	15	42.25	0	0.00	42.50	15	17,356	0.09%
2019/04/12	0	0.00	3	42.15	42.00	-3	17,209	-0.02%
2019/04/11	0.4	42.10	0	0.00	42.05	0.4	17,030	0.00%
2019/04/10	0.4	42.10	0	0.00	42.00	0.4	16,791	0.00%
2019/04/03	0	0.00	14	41.56	41.70	-14	15,817	-0.09%
2019/03/28	6.4	41.13	2	41.60	41.00	4.4	14,770	0.03%
2019/03/26	40	40.43	0	0.00	40.45	40	14,149	0.28%
2019/03/22	5	39.05	0	0.00	38.70	5	12,921	0.04%
2019/03/21	0	0.00	1	38.75	38.85	-1	12,975	-0.01%
2019/03/19	2	37.85	1	38.25	38.10	1	12,820	0.01%
2019/03/18	1	37.80	0	0.00	37.80	1	12,718	0.01%
2019/03/11	0	0.00	1	38.10	37.85	-1	12,358	-0.01%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	1	38.05	0	0.00	38.00	1	12,816	0.01%
2019/03/06	0	0.00	0.2	38.25	38.25	-0.2	12,966	0.00%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	1	38.15	0	0.00	38.20	1	14,411	0.01%
2019/02/25	1	38.40	0	0.00	38.45	1	14,362	0.01%
2019/02/22	5	38.70	0	0.00	38.70	5	14,472	0.03%
2019/02/21	0	0.00	2	38.95	39.30	-2	14,492	-0.01%
2019/02/20	2	38.00	2	38.10	37.85	0	14,013	0.00%
2019/02/13	1	37.75	0	0.00	37.65	1	13,710	0.01%
2019/01/29	4	36.95	0	0.00	37.10	4	13,530	0.03%
2019/01/25	0	0.00	2	36.60	36.60	-2	13,691	-0.01%
2019/01/22	1	36.25	0	0.00	36.25	1	14,159	0.01%
2019/01/21	1	36.25	0	0.00	36.25	1	14,309	0.01%
2019/01/11	0	0.00	5	36.45	36.40	-5	15,449	-0.03%
2019/01/10	2	36.70	0	0.00	36.55	2	15,388	0.01%
2019/01/04	10	35.40	0	0.00	35.45	10	15,411	0.06%
2018/12/27	0	0.00	1	35.70	35.40	-1	16,117	-0.01%
2018/12/25	0	0.00	1	35.70	35.85	-1	16,296	-0.01%
2018/12/05	0	0.00	10	34.65	34.85	-10	17,823	-0.06%
2018/12/03	0	0.00	3.2	35.77	35.85	-3.2	18,146	-0.02%
2018/11/29	10	34.00	1	34.30	34.05	9	17,779	0.05%
2018/11/27	5	33.23	1	33.50	33.50	4	17,583	0.02%
2018/11/22	1	35.00	0	0.00	34.85	1	17,290	0.01%
2018/11/13	0	0.00	2	36.00	36.40	-2	17,458	-0.01%
2018/11/05	2	35.45	0	0.00	35.35	2	19,895	0.01%
2018/11/02	0	0.00	2	36.18	36.45	-2	20,127	-0.01%
2018/11/01	0	0.00	10	35.70	35.65	-10	20,426	-0.05%
2018/10/31	50	34.65	0	0.00	34.70	50	20,564	0.24%
2018/10/30	40	34.55	0	0.00	34.10	40	20,695	0.19%
2018/10/29	5	33.75	5	33.90	33.90	0	20,980	0.00%
2018/10/26	2	34.35	0	0.00	33.50	2	21,504	0.01%
2018/10/25	0	0.00	15	33.10	34.00	-15	22,325	-0.07%
2018/10/24	6	33.99	2	34.50	34.15	4	23,157	0.02%
2018/10/22	1	37.30	0	0.00	37.55	1	23,078	0.00%
2018/10/18	0	0.00	5	37.85	38.00	-5	24,280	-0.02%
2018/10/17	10	38.75	0	0.00	38.25	10	25,131	0.04%
2018/10/16	1	37.80	0	0.00	38.20	1	25,323	0.00%
2018/10/15	10	38.45	0	0.00	38.50	10	25,455	0.04%
2018/10/12	11	37.25	10	37.85	39.00	1	25,600	0.00%
2018/10/11	0	0.00	10	37.50	37.60	-10	25,654	-0.04%
2018/10/08	0	0.00	20	39.45	39.75	-20	25,339	-0.08%
2018/10/05	4	39.40	10	39.80	39.70	-6	25,579	-0.02%
2018/10/03	0	0.00	4	40.65	40.20	-4	25,833	-0.02%
2018/10/02	6	40.48	0	0.00	40.30	6	26,052	0.02%
2018/10/01	5	41.14	0	0.00	41.05	5	26,235	0.02%
2018/09/28	0	0.00	10	41.50	41.10	-10	26,430	-0.04%
2018/09/27	10	39.95	0	0.00	40.25	10	26,273	0.04%
2018/09/21	1	40.55	0	0.00	40.40	1	27,049	0.00%
2018/09/17	1	39.10	0	0.00	39.30	1	27,184	0.00%
2018/09/13	10	39.30	0	0.00	39.10	10	27,301	0.04%
2018/09/10	0	0.00	22	38.59	37.95	-22	27,027	-0.08%
2018/09/07	5	41.30	0	0.00	41.30	5	26,616	0.02%
2018/09/06	0	0.00	1	41.85	41.80	-1	26,592	0.00%
2018/09/05	6	41.59	5	41.60	41.55	1	26,581	0.00%
2018/09/03	10	41.85	10	41.35	41.35	0	26,409	0.00%
2018/08/30	4	41.75	0	0.00	42.00	4	26,050	0.02%
2018/08/24	6	42.78	0	0.00	42.80	6	25,756	0.02%
2018/08/23	0	0.00	80	42.85	43.10	-80	25,948	-0.31%
2018/08/21	80	42.24	0	0.00	42.90	80	26,120	0.31%
2018/08/17	20	42.30	0	0.00	42.05	20	26,177	0.08%
2018/08/16	0	0.00	31	41.67	42.00	-31	26,134	-0.12%
2018/08/14	12	42.79	0	0.00	43.30	12	25,975	0.05%
2018/08/13	0	0.00	20	42.20	42.15	-20	25,677	-0.08%
2018/08/10	10	41.25	0	0.00	41.50	10	24,798	0.04%
2018/08/09	2	40.20	4	40.78	40.50	-2	24,741	-0.01%
2018/08/03	10	40.95	1	41.25	40.45	9	24,795	0.04%
2018/08/02	10	40.85	10	40.60	40.60	0	24,490	0.00%
2018/08/01	10	40.00	0	0.00	41.05	10	23,866	0.04%
2018/07/31	10	39.50	30	39.35	39.35	-20	22,946	-0.09%
2018/07/27	11	41.22	0	0.00	40.30	11	21,668	0.05%
2018/07/26	2	40.10	22	40.56	40.50	-20	21,333	-0.09%
2018/07/24	3	43.67	102	43.19	45.50	-99	20,173	-0.49%	大賣/
2018/07/23	10	42.63	0	0.00	42.65	10	19,368	0.05%
2018/07/20	100	42.93	0	0.00	42.30	100	19,251	0.52%
2018/07/16	2	42.50	0	0.00	42.50	2	19,102	0.01%
2018/07/13	0	0.00	50	43.65	43.50	-50	19,058	-0.26%
2018/07/12	0	0.00	2	43.00	42.70	-2	18,723	-0.01%
2018/07/09	30	42.53	0	0.00	42.75	30	17,897	0.17%
2018/07/05	0	0.00	2	41.85	42.05	-2	17,264	-0.01%
2018/07/04	0	0.00	180	41.86	42.00	-180	17,216	-1.05%	大賣/鉅額交易
2018/07/02	7	41.81	0	0.00	41.85	7	16,442	0.04%
2018/06/29	7	42.40	8	42.00	42.35	-1	16,147	-0.01%
2018/06/27	5	43.30	5	42.65	43.00	0	15,500	0.00%
2018/06/22	5	44.95	0	0.00	44.60	5	14,764	0.03%
2018/06/20	0	0.00	2	44.53	44.75	-2	14,521	-0.01%
2018/06/15	0	0.00	80	45.50	45.25	-80	13,991	-0.57%
2018/06/14	80	44.94	0	0.00	44.90	80	13,688	0.58%
2018/06/13	5	45.35	0	0.00	45.45	5	13,540	0.04%
2018/06/06	1	44.85	0	0.00	44.80	1	13,226	0.01%
2018/06/04	5	45.03	0	0.00	45.65	5	12,867	0.04%
2018/06/01	2	43.60	0	0.00	43.75	2	12,533	0.02%
2018/05/30	0	0.00	2	44.10	43.75	-2	12,061	-0.02%
2018/05/29	1	43.00	0	0.00	43.40	1	11,777	0.01%
2018/04/26	0	0.00	1	40.70	40.50	-1	7,705	-0.01%
2018/04/25	1	40.45	1	40.15	40.20	0	7,573	0.00%
2018/04/24	2	40.50	0	0.00	40.85	2	7,530	0.03%
2018/04/23	0	0.00	5	38.75	38.90	-5	7,116	-0.07%
2018/04/19	60	38.93	0	0.00	39.00	60	7,137	0.84%
2018/04/16	20	37.95	0	0.00	38.25	20	7,756	0.26%
2018/04/13	150	38.20	0	0.00	38.20	150	8,016	1.87%	大買/鉅額交易
2018/03/16	0	0.00	12	37.15	37.60	-12	10,402	-0.12%
2018/03/15	3	37.40	0	0.00	37.60	3	10,284	0.03%
2018/03/14	0	0.00	10	37.55	37.50	-10	10,242	-0.10%
2018/03/12	0	0.00	20	37.15	37.20	-20	10,295	-0.19%
2018/03/09	5	36.50	0	0.00	36.65	5	10,563	0.05%
2018/03/07	0	0.00	8	36.40	36.40	-8	10,705	-0.07%
2018/02/26	30	36.75	0	0.00	36.55	30	11,206	0.27%
2018/02/08	5	36.75	0	0.00	36.75	5	11,101	0.05%
2018/02/05	0	0.00	5	37.25	37.80	-5	10,868	-0.05%
2018/01/23	0	0.00	10	37.15	37.30	-10	10,370	-0.10%
2018/01/19	5	37.90	0	0.00	37.90	5	10,101	0.05%
2018/01/18	7	38.29	0	0.00	37.85	7	10,032	0.07%
2018/01/09	0	0.00	28	38.20	38.30	-28	8,715	-0.32%
2018/01/08	0	0.00	10	37.95	38.20	-10	8,456	-0.12%
2018/01/03	0	0.00	5	37.10	37.35	-5	7,533	-0.07%