台泥 (1101)-國票-桃園券商分點個股進出

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
32.35
漲跌
▼0.10
漲幅
-0.31%
成交量
14,542張
產業
上市水泥類股
2675人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－國票-桃園券商分點個股進出

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

國票-桃園券商分點個股進出
國票-桃園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
2024/12/16	3	32.50	0	0.00	32.45	3	12,254	0.02%
2024/12/13	0.5	32.88	0	0.00	32.80	0.5	12,193	0.00%
2024/12/12	0.2	33.20	5	33.40	33.20	-4.8	12,203	-0.04%
2024/12/11	0	0.00	0.4	33.60	33.30	-0.4	12,220	0.00%
2024/12/10	0	0.00	1.3	33.17	33.15	-1.3	12,121	-0.01%
2024/12/09	0	0.00	8	33.69	33.55	-8	12,053	-0.07%
2024/12/05	0	0.00	1	33.60	33.60	-1	12,216	-0.01%
2024/12/04	0	0.00	5	33.73	33.80	-5	12,264	-0.04%
2024/12/03	0	0.00	2	33.65	33.80	-2	12,514	-0.02%
2024/12/02	0.1	33.55	0	0.00	33.30	0.1	12,577	0.00%
2024/11/28	0	0.00	1	33.55	33.40	-1	12,525	-0.01%
2024/11/27	0	0.00	1	33.70	33.40	-1	12,496	-0.01%
2024/11/26	0	0.00	1.1	33.95	33.80	-1.1	12,463	-0.01%
2024/11/25	1	33.90	5	33.70	33.90	-4	12,335	-0.03%
2024/11/22	2	33.40	2	33.35	33.35	0	11,748	0.00%
2024/11/21	0.2	33.20	2	33.20	33.20	-1.8	11,730	-0.02%
2024/11/20	0.2	33.30	4	33.50	33.50	-3.8	11,702	-0.03%
2024/11/19	0.3	33.40	4	33.50	33.50	-3.7	11,607	-0.03%
2024/11/18	0	0.00	2	33.25	33.25	-2	11,508	-0.02%
2024/11/15	1	32.60	4	33.13	33.15	-3	11,361	-0.03%
2024/11/14	0	0.00	1	32.50	32.35	-1	11,129	-0.01%
2024/11/12	90	32.38	5	32.70	32.45	85	12,041	0.71%
2024/11/11	0	0.00	13	32.10	32.25	-13	11,873	-0.11%
2024/11/08	0	0.00	4	32.06	31.90	-4	11,905	-0.03%
2024/11/07	4	32.05	0	0.00	31.95	4	12,154	0.03%
2024/11/06	9	32.20	4	32.25	32.05	5	12,369	0.04%
2024/11/05	0	0.00	2	32.40	32.55	-2	12,488	-0.02%
2024/10/30	0	0.00	8	32.10	31.95	-8	13,447	-0.06%
2024/10/29	12	32.01	0	0.00	32.10	12	13,575	0.09%
2024/10/25	2	32.05	9	32.04	32.05	-7	13,669	-0.05%
2024/10/24	3	32.02	4	32.00	32.00	-1	13,883	-0.01%
2024/10/22	10	32.15	0	0.00	32.15	10	14,384	0.07%
2024/10/21	1	32.50	0	32.50	32.30	1	14,602	0.01%
2024/10/18	2	32.75	1	32.70	32.75	1	14,777	0.01%
2024/10/17	5	32.35	0	0.00	32.50	5	15,205	0.03%
2024/10/16	23.2	32.18	1	32.25	32.15	22.2	15,372	0.14%
2024/10/09	81	32.69	2	32.75	32.45	79	15,928	0.50%
2024/10/08	20	33.20	0	0.00	33.05	20	15,935	0.13%
2024/10/07	2	33.40	0	0.00	33.50	2	16,042	0.01%
2024/10/04	0	0.00	2	33.80	33.80	-2	16,129	-0.01%
2024/10/01	0	0.00	2	33.70	33.70	-2	16,113	-0.01%
2024/09/30	0	0.00	5	33.83	33.80	-5	16,135	-0.03%
2024/09/23	2	32.20	0	0.00	32.20	2	16,145	0.01%
2024/09/20	1	32.20	0	0.00	32.30	1	16,232	0.01%
2024/09/13	4	31.60	0	0.00	31.80	4	17,004	0.02%
2024/09/10	1	31.55	7	31.45	31.45	-6	17,248	-0.03%
2024/09/09	1	31.50	0	0.00	31.55	1	17,458	0.01%
2024/09/06	0	0.00	0.1	31.65	31.75	-0.1	17,633	0.00%
2024/09/05	1	31.60	0	0.00	31.55	1	17,789	0.01%
2024/09/04	0	31.70	0	0.00	31.75	0	17,823	0.00%
2024/09/03	2	32.15	0	0.00	32.15	2	17,552	0.01%
2024/09/02	1	32.75	0	0.00	32.75	1	17,423	0.01%
2024/08/28	1	32.85	0	0.00	32.90	1	17,440	0.01%
2024/08/23	0	0.00	1	32.95	32.95	-1	18,214	-0.01%
2024/08/21	0.1	32.85	0	0.00	32.80	0.1	18,453	0.00%
2024/08/20	1	32.75	0	0.00	32.80	1	18,562	0.01%
2024/08/19	20.3	32.75	0	0.00	32.70	20.3	18,809	0.11%
2024/08/16	5	33.05	0	0.00	32.85	5	19,420	0.03%
2024/08/15	1	32.95	0	0.00	32.90	1	19,474	0.01%
2024/08/14	8	33.50	0	0.00	33.60	8	19,114	0.04%
2024/08/12	1	34.45	1	34.60	34.45	0	18,777	0.00%
2024/08/09	2	34.25	1	34.50	34.50	1	18,908	0.01%
2024/08/08	1	34.30	2	34.25	34.00	-1	18,971	-0.01%
2024/08/07	1	33.85	0	0.00	33.80	1	19,111	0.01%
2024/08/06	0	0.00	1	33.05	33.80	-1	19,273	-0.01%
2024/08/05	22.1	33.20	2	32.95	33.10	20.1	19,081	0.11%
2024/08/02	20	34.18	3	34.13	34.30	17	18,640	0.09%
2024/08/01	2	34.65	0	0.00	34.60	2	18,651	0.01%
2024/07/31	0	0.00	1	34.65	34.65	-1	19,006	-0.01%
2024/07/26	0	0.00	10	34.85	34.90	-10	19,146	-0.05%
2024/07/22	0	0.00	11	34.01	34.35	-11	18,944	-0.06%
2024/07/19	2	34.35	0	0.00	34.60	2	18,891	0.01%
2024/07/17	0	0.00	1	34.50	34.50	-1	18,575	-0.01%
2024/07/15	0.1	34.10	1	34.60	34.10	-0.9	18,906	0.00%
2024/07/12	0	0.00	3	34.40	34.25	-3	19,001	-0.02%
2024/07/11	30	33.73	10.3	34.14	34.05	19.7	18,966	0.10%
2024/07/10	1	34.10	0	0.00	33.85	1	19,323	0.01%
2024/07/09	0.1	34.25	0	0.00	34.00	0.1	19,560	0.00%
2024/07/08	1.5	34.57	0	0.00	34.60	1.5	19,534	0.01%
2024/07/05	0	0.00	1	34.15	34.45	-1	19,401	-0.01%
2024/07/04	0	0.00	2	34.05	34.15	-2	19,513	-0.01%
2024/07/02	0	0.00	20	33.62	33.70	-20	19,419	-0.10%
2024/07/01	0	0.00	3	33.60	33.55	-3	19,630	-0.02%
2024/06/28	5	34.37	0.4	34.40	34.20	4.6	19,424	0.02%
2024/06/27	0	0.00	3	34.20	34.25	-3	19,120	-0.02%
2024/06/26	1	34.25	2	34.28	34.40	-1	19,040	-0.01%
2024/06/25	2	34.05	4	34.01	34.50	-2	19,006	-0.01%
2024/06/24	0	0.00	1	34.70	34.25	-1	18,893	-0.01%
2024/06/21	0	0.00	3	34.45	34.65	-3	18,790	-0.02%
2024/06/20	0	0.00	1.3	34.13	34.15	-1.3	18,385	-0.01%
2024/06/19	0	0.00	2	34.05	34.05	-2	18,482	-0.01%
2024/06/14	0	0.00	11	33.95	34.00	-11	19,045	-0.06%
2024/06/13	10	33.35	1	33.75	33.45	9	18,976	0.05%
2024/06/12	1	33.20	0	0.00	33.00	1	19,030	0.01%
2024/06/11	80	32.89	0	0.00	32.85	80	18,937	0.42%
2024/06/06	10	32.70	1	32.70	32.70	9	18,999	0.05%
2024/06/05	40	32.68	0	0.00	32.70	40	19,137	0.21%
2024/06/04	183	32.79	10	32.75	32.70	173	19,258	0.90%	大買/鉅額交易
2024/05/30	79	33.02	0	0.00	32.85	79	19,198	0.41%
2024/05/29	49.1	33.40	1	33.25	33.20	48.1	19,084	0.25%
2024/05/27	20	33.80	0	0.00	33.80	20	19,149	0.10%
2024/05/24	15	33.70	10	33.70	34.05	5	19,164	0.03%
2024/05/22	1	34.25	6	34.24	34.35	-5	18,882	-0.03%
2024/05/21	1	33.25	0	0.00	33.35	1	18,203	0.01%
2024/05/20	1	33.90	1.1	33.90	33.85	-0.1	18,043	0.00%
2024/05/17	2	33.73	2	33.88	33.90	0	17,916	0.00%
2024/05/16	0	0.00	5	33.65	33.60	-5	17,836	-0.03%
2024/05/15	0	0.00	4	33.40	33.30	-4	17,783	-0.02%
2024/05/14	1	33.50	0	0.00	33.35	1	17,869	0.01%
2024/05/13	0	0.00	1.2	33.74	33.70	-1.2	17,684	-0.01%
2024/05/10	5	33.20	10	32.85	33.30	-5	17,314	-0.03%
2024/05/09	0	0.00	10	32.85	32.65	-10	17,094	-0.06%
2024/05/07	0	0.00	4	33.13	33.20	-4	17,141	-0.02%
2024/05/06	12	33.12	11	32.95	33.00	1	16,992	0.01%
2024/05/03	7	32.56	0	0.00	32.40	7	16,551	0.04%
2024/05/02	8	32.19	0	0.00	32.30	8	16,359	0.05%
2024/04/30	2	32.10	0	0.00	32.05	2	16,171	0.01%
2024/04/26	22	31.80	4	31.85	31.80	18	15,880	0.11%
2024/04/25	23	31.93	2	32.05	32.00	21	15,849	0.13%
2024/04/24	3	32.28	0	0.00	32.15	3	15,799	0.02%
2024/04/19	0	0.00	2	32.18	32.00	-2	15,756	-0.01%
2024/04/18	2	32.43	0	0.00	32.70	2	15,379	0.01%
2024/04/17	2	32.65	5	32.52	32.65	-3	15,172	-0.02%
2024/04/16	3	32.70	2	32.58	32.45	1	15,008	0.01%
2024/04/12	3	31.95	0	0.00	32.20	3	14,063	0.02%
2024/04/10	1	32.75	22	32.71	32.70	-21	13,783	-0.15%
2024/04/09	3	32.25	1	32.45	32.45	2	13,609	0.01%
2024/04/08	0	0.00	37	32.46	32.30	-37	13,545	-0.27%
2024/04/03	10.3	32.25	22	32.81	32.00	-11.7	13,436	-0.09%
2024/04/02	1	31.95	2	32.08	31.95	-1	13,046	-0.01%
2024/04/01	0.2	32.10	0	0.00	32.15	0.2	13,124	0.00%
2024/03/29	5.2	32.00	6	32.15	32.15	-0.9	13,089	-0.01%
2024/03/28	1	31.55	0	0.00	31.70	1	12,963	0.01%
2024/03/27	16.6	31.72	0	0.00	31.70	16.6	12,844	0.13%
2024/03/26	0	0.00	7	31.42	31.55	-7	12,765	-0.05%
2024/03/25	2	31.10	0	0.00	31.10	2	12,723	0.02%
2024/03/22	61	31.12	10.2	31.10	31.15	50.8	12,702	0.40%
2024/03/21	11	31.51	0	0.00	31.50	11	12,514	0.09%
2024/03/20	75	30.98	0.5	31.00	30.90	74.5	12,516	0.60%
2024/03/19	88	31.47	0	0.00	31.40	88	12,198	0.72%
2024/03/18	33	31.74	0	0.00	31.70	33	11,945	0.28%
2024/03/15	2	32.00	1	31.90	31.95	1	11,833	0.01%
2024/03/13	4	31.75	4	31.70	31.70	0	11,518	0.00%
2024/03/12	1	31.90	4	31.90	32.00	-3	11,388	-0.03%
2024/03/11	1	31.65	1	31.65	31.80	0	11,415	0.00%
2024/03/08	10	32.01	2	32.00	31.85	8	11,531	0.07%
2024/03/07	1.5	32.00	11	31.86	32.00	-9.5	11,664	-0.08%
2024/03/06	12	31.98	0.6	32.00	32.00	11.4	12,022	0.09%
2024/03/05	0	0.00	3	32.00	32.00	-3	13,502	-0.02%
2024/03/04	10	32.00	0	0.00	32.05	10	13,771	0.07%
2024/03/01	0	0.00	6	32.00	32.05	-6	14,657	-0.04%
2024/02/29	1	32.25	1	32.20	32.10	0	14,759	0.00%
2024/02/27	4	31.91	6.3	31.90	31.85	-2.3	14,610	-0.02%
2024/02/26	0	0.00	1	32.10	32.15	-1	14,608	-0.01%
2024/02/22	1	32.50	0	0.00	32.55	1	15,103	0.01%
2024/02/19	0.1	32.75	0	0.00	32.80	0.1	15,433	0.00%
2024/02/16	1.2	31.81	0	0.00	31.90	1.2	15,704	0.01%
2024/02/15	1.2	31.87	10	32.05	32.00	-8.8	15,670	-0.06%
2024/02/05	2	32.00	0	0.00	32.15	2	15,497	0.01%
2024/02/01	0	0.00	3	32.15	32.45	-3	15,591	-0.02%
2024/01/31	0	0.00	0.5	32.00	31.90	-0.5	15,628	0.00%
2024/01/30	2.6	32.10	10.1	32.05	32.00	-7.5	15,538	-0.05%
2024/01/29	20	32.40	0	0.00	32.35	20	15,511	0.13%
2024/01/25	0	0.00	1	32.65	32.70	-1	15,730	-0.01%
2024/01/22	1	32.45	0	0.00	32.30	1	16,296	0.01%
2024/01/19	0.3	32.40	2	32.05	32.40	-1.7	16,355	-0.01%
2024/01/18	0	0.00	10	32.10	32.05	-10	16,380	-0.06%
2024/01/17	15	32.28	0	0.00	32.20	15	16,459	0.09%
2024/01/16	22	33.08	0	0.00	32.90	22	16,356	0.13%
2024/01/11	0.5	33.90	5	33.77	33.70	-4.5	17,605	-0.03%
2024/01/03	0	0.00	1	34.40	34.20	-1	19,771	-0.01%
2024/01/02	0	0.00	2	34.75	34.70	-2	19,818	-0.01%
2023/12/29	1	34.75	0	0.00	34.85	1	19,953	0.01%
2023/12/28	0	0.00	4	34.75	34.90	-4	20,185	-0.02%
2023/12/27	0	0.00	1	34.90	34.90	-1	20,197	0.00%
2023/12/26	0	0.00	1	34.60	34.65	-1	20,237	0.00%
2023/12/25	0	0.00	3	34.47	34.50	-3	20,449	-0.01%
2023/12/22	0	0.00	2	34.25	34.30	-2	20,578	-0.01%
2023/12/18	0	0.00	3	34.48	34.55	-3	21,730	-0.01%
2023/12/15	1	34.40	0	0.00	34.30	1	21,955	0.00%
2023/12/14	0	0.00	3	34.35	34.40	-3	21,772	-0.01%
2023/12/13	9.1	34.19	0	0.00	34.05	9.1	21,743	0.04%
2023/12/12	2	34.13	0	0.00	34.15	2	21,824	0.01%
2023/12/06	1	34.70	1	34.75	34.60	0	22,145	0.00%
2023/12/05	5	34.75	1.3	34.69	34.90	3.7	22,206	0.02%
2023/12/04	1	34.05	1	34.30	34.05	0	22,066	0.00%
2023/12/01	2	34.53	0	0.00	34.40	2	22,225	0.01%
2023/11/30	2	35.05	7	34.94	34.95	-5	21,892	-0.02%
2023/11/29	2	34.33	4	34.51	34.25	-2	20,364	-0.01%
2023/11/28	2	34.63	5	34.90	34.50	-3	20,138	-0.01%
2023/11/27	0	0.00	20	34.20	33.95	-20	19,597	-0.10%
2023/11/22	1	33.95	0	0.00	33.85	1	19,049	0.01%
2023/11/21	0	0.00	3	33.88	34.20	-3	18,952	-0.02%
2023/11/16	10	33.27	0	0.00	33.05	10	18,400	0.05%
2023/11/15	2	32.98	3	33.00	33.15	-1	18,225	-0.01%
2023/11/14	5	32.50	1	32.55	32.50	4	18,089	0.02%
2023/11/09	3	32.95	2	32.90	32.90	1	18,388	0.01%
2023/11/08	17	32.91	0	0.00	32.90	17	18,405	0.09%
2023/11/07	3	32.48	0	0.00	32.55	3	18,432	0.02%
2023/11/01	2	32.10	0	0.00	32.10	2	18,166	0.01%
2023/10/31	11	32.16	12	32.23	32.25	-1	18,158	-0.01%
2023/10/27	1	31.95	4	31.85	31.85	-3	17,917	-0.02%
2023/10/26	2	31.50	0	0.00	31.45	2	17,975	0.01%
2023/10/24	4	31.45	8	31.68	31.50	-4	17,706	-0.02%
2023/10/23	1.3	31.65	0	0.00	31.65	1.3	17,530	0.01%
2023/10/20	27.1	31.56	0	0.00	31.75	27.1	17,702	0.15%
2023/10/19	9.5	31.91	0	0.00	31.90	9.5	17,409	0.05%
2023/10/18	62.2	32.50	0	0.00	32.45	62.2	16,813	0.37%
2023/10/17	0.2	33.50	0	0.00	33.45	0.2	15,659	0.00%
2023/10/12	6	33.43	16.2	33.44	33.70	-10.2	15,681	-0.06%
2023/10/11	1	33.00	8	33.01	33.10	-7	15,548	-0.05%
2023/10/06	0	0.00	6	32.83	32.80	-6	15,540	-0.04%
2023/10/05	10	32.77	15	32.80	32.75	-5	15,507	-0.03%
2023/10/04	3	32.97	5	32.85	32.90	-2	15,539	-0.01%
2023/09/28	1	33.15	0	0.00	33.25	1	16,020	0.01%
2023/09/27	1	33.00	0	0.00	33.05	1	15,999	0.01%
2023/09/26	9.7	33.08	0	0.00	33.00	9.7	15,938	0.06%
2023/09/25	6	33.13	1	33.05	33.10	5	15,777	0.03%
2023/09/22	24	33.50	1	33.35	33.50	23	15,474	0.15%
2023/09/21	2.5	33.95	0	0.00	33.80	2.5	15,253	0.02%
2023/09/20	2	34.43	0	0.00	34.35	2	15,082	0.01%
2023/09/19	20.5	34.90	0	0.00	34.80	20.5	14,902	0.14%
2023/09/18	30	35.00	0	0.00	35.10	30	14,938	0.20%
2023/09/15	2	35.20	20	35.25	35.10	-18	15,030	-0.12%
2023/09/14	6	35.43	1	35.30	35.50	5	14,962	0.03%
2023/09/13	24	35.10	0	0.00	35.30	24	14,972	0.16%
2023/09/11	0.1	34.15	1	34.10	34.20	-0.9	15,266	-0.01%
2023/09/08	3.2	34.19	11	34.07	34.10	-7.8	15,301	-0.05%
2023/09/06	11.2	34.52	0	0.00	34.40	11.2	15,287	0.07%
2023/09/05	2	35.00	0	0.00	35.00	2	14,939	0.01%
2023/09/01	10	35.15	0	0.00	35.25	10	14,877	0.07%
2023/08/31	1	34.95	0	0.00	34.95	1	14,843	0.01%
2023/08/30	11	35.35	0	0.00	35.30	11	14,684	0.07%
2023/08/29	10.1	35.25	0	35.45	35.40	10.1	15,130	0.07%
2023/08/28	1	35.20	1	35.10	35.20	0	15,344	0.00%
2023/08/25	30	35.10	0	0.00	35.10	30	16,124	0.19%
2023/08/24	0	0.00	4	35.25	35.30	-4	16,441	-0.02%
2023/08/22	2.6	35.43	1	35.35	35.40	1.6	16,947	0.01%
2023/08/21	1	35.40	0	0.00	35.40	1	17,344	0.01%
2023/08/18	2	35.20	4	35.34	35.15	-2	17,523	-0.01%
2023/08/17	1.5	35.73	1	35.60	35.65	0.5	17,458	0.00%
2023/08/16	6	36.03	0	0.00	36.05	6	17,488	0.03%
2023/08/15	11	36.85	0	0.00	36.70	11	17,473	0.06%
2023/08/14	5	36.85	0	0.00	36.85	5	17,582	0.03%
2023/08/11	2	37.55	5	37.35	37.40	-3	17,637	-0.02%
2023/08/10	5	36.85	0	0.00	36.85	5	17,644	0.03%
2023/08/08	27	37.24	0	0.00	37.10	27	18,250	0.15%
2023/08/02	38	37.32	0	0.00	37.20	38	18,846	0.20%
2023/08/01	49	37.54	0	0.00	37.55	49	19,015	0.26%
2023/07/31	1	37.35	6	37.41	37.30	-5	19,125	-0.03%
2023/07/28	2	37.18	0	0.00	37.35	2	19,175	0.01%
2023/07/27	7	37.41	18	37.34	37.35	-11	19,620	-0.06%
2023/07/26	2	37.30	0	0.00	37.25	2	20,584	0.01%
2023/07/25	7	37.49	8	37.30	37.40	-1	20,798	0.00%
2023/07/24	6	36.56	0	0.00	36.50	6	20,874	0.03%
2023/07/21	179	36.22	0	0.00	36.10	179	21,180	0.85%	大買/鉅額交易
2023/07/20	4	36.56	0	0.00	36.55	4	21,667	0.02%
2023/07/19	67.2	36.70	0	0.00	36.60	67.2	22,718	0.30%
2023/07/18	3	36.65	0	0.00	37.10	3	23,504	0.01%
2023/07/17	1	36.80	0	0.00	36.75	1	23,411	0.00%
2023/07/14	4.1	37.03	1	37.10	37.00	3.1	23,348	0.01%
2023/07/13	12	36.95	0	0.00	36.80	12	23,366	0.05%
2023/07/12	5	36.60	0	0.00	36.60	5	23,564	0.02%
2023/07/11	3	36.65	0	0.00	36.55	3	23,517	0.01%
2023/07/10	1	36.90	0	0.00	36.85	1	23,394	0.00%
2023/07/07	70	37.09	0	0.00	37.30	70	23,264	0.30%
2023/07/06	6	37.37	0	0.00	37.25	6	23,393	0.03%
2023/07/05	100	37.95	0	0.00	37.80	100	23,091	0.43%
2023/07/04	200	38.11	3	38.15	38.05	197	22,913	0.86%	大買/鉅額交易
2023/07/03	0	0.00	11	38.20	38.25	-11	22,864	-0.05%
2023/06/30	50	38.05	0	0.00	38.05	50	22,907	0.22%
2023/06/29	0	0.00	0.3	38.05	38.05	-0.3	22,932	0.00%
2023/06/28	1	38.05	0	0.00	38.05	1	22,980	0.00%
2023/06/26	52	38.50	0	0.00	38.80	52	23,371	0.22%
2023/06/21	0	0.00	32	38.40	38.70	-32	23,378	-0.14%
2023/06/20	50	38.45	4	38.56	38.55	46	23,375	0.20%
2023/06/19	2	38.70	2	38.70	38.70	0	23,493	0.00%
2023/06/16	10	38.50	4	38.90	38.70	6	23,472	0.03%
2023/06/15	100.1	38.25	0	0.00	38.35	100.1	23,007	0.43%
2023/06/14	50	38.25	2	38.25	38.35	48	23,330	0.21%
2023/06/12	15	38.30	3	38.20	38.25	12	23,491	0.05%
2023/06/09	0	0.00	7	38.35	38.45	-7	23,511	-0.03%
2023/06/08	0	0.00	0	38.55	38.50	0	23,676	0.00%
2023/06/07	0	0.00	13	38.80	38.80	-13	23,851	-0.05%
2023/06/06	0	0.00	5	38.80	38.80	-5	24,048	-0.02%
2023/06/05	1	39.15	2	38.85	38.85	-1	24,210	0.00%
2023/06/02	1	38.65	40	38.38	38.55	-39	24,023	-0.16%
2023/06/01	31	37.86	0	0.00	37.75	31	23,598	0.13%
2023/05/31	17	38.04	0	0.00	37.90	17	23,504	0.07%
2023/05/30	10	38.00	22	38.05	38.30	-12	22,887	-0.05%
2023/05/29	13	37.82	40	38.15	38.15	-27	23,178	-0.12%
2023/05/26	20.6	37.65	0	0.00	38.00	20.6	23,692	0.09%
2023/05/25	12.1	37.63	0.2	37.70	38.05	11.9	24,133	0.05%
2023/05/24	2	37.58	20	37.55	37.85	-18	23,953	-0.08%
2023/05/23	13	37.92	0	0.00	37.90	13	23,751	0.05%
2023/05/22	0	0.00	0.8	38.25	38.25	-0.8	23,649	0.00%
2023/05/18	7.1	37.84	0	0.00	37.85	7.1	23,437	0.03%
2023/05/17	2	37.85	0	0.00	37.90	2	23,453	0.01%
2023/05/15	8	37.38	6	37.25	37.35	2	23,506	0.01%
2023/05/12	10	38.22	2.5	38.34	37.80	7.5	23,276	0.03%
2023/05/11	10	38.22	2.5	38.34	38.20	7.5	23,037	0.03%
2023/05/10	0.1	38.80	1	38.85	38.85	-1	22,849	0.00%
2023/05/09	11.1	38.76	5	38.65	38.65	6.1	22,795	0.03%
2023/05/08	6	39.60	45	39.57	39.60	-39	22,479	-0.17%
2023/05/05	34	39.47	3	39.27	39.30	31	22,322	0.14%
2023/05/04	3	39.47	4	39.51	39.45	-1	22,305	0.00%
2023/05/03	10	39.70	1	39.50	39.50	9	22,236	0.04%
2023/05/02	11	39.85	22.4	39.73	39.90	-11.4	22,048	-0.05%
2023/04/28	7	38.74	5	38.70	38.70	2	21,538	0.01%
2023/04/27	8.1	38.76	44.8	38.90	38.65	-36.7	21,481	-0.17%
2023/04/26	14	38.68	2	39.05	39.10	12	21,572	0.06%
2023/04/25	13.1	38.96	2	39.30	38.50	11.1	21,693	0.05%
2023/04/24	89	39.16	76	39.16	39.55	13	21,265	0.06%
2023/04/21	3	38.40	19	38.68	38.30	-16	20,241	-0.08%
2023/04/19	1	37.25	0	0.00	37.10	1	19,409	0.01%
2023/04/18	47	37.64	0	0.00	37.45	47	19,425	0.24%
2023/04/17	6	38.07	5	38.15	37.95	1	19,656	0.01%
2023/04/14	5	37.35	0	0.00	37.55	5	19,373	0.03%
2023/04/13	0	0.00	1	37.55	37.55	-1	19,387	-0.01%
2023/04/12	4	37.70	9	37.51	37.45	-5	19,333	-0.03%
2023/04/11	16	37.12	16.1	37.45	37.45	-0.1	19,262	0.00%
2023/04/10	0	0.00	5	36.40	36.60	-5	19,042	-0.03%
2023/04/07	1	36.40	0	0.00	36.40	1	19,060	0.01%
2023/04/06	3	36.25	11	36.35	36.45	-8	19,160	-0.04%
2023/03/31	0	36.45	90	36.55	36.40	-90	19,407	-0.46%
2023/03/30	5	36.11	0	0.00	36.20	5	20,415	0.02%
2023/03/28	2	36.30	0	0.00	36.20	2	22,230	0.01%
2023/03/27	7	36.81	6	36.75	36.65	1	23,097	0.00%
2023/03/24	6.1	37.59	0	0.00	37.60	6.1	23,872	0.03%
2023/03/23	6	37.26	0	0.00	37.35	6	23,875	0.03%
2023/03/21	0	0.00	5	37.30	37.05	-5	24,027	-0.02%
2023/03/20	0	0.00	2	36.85	36.90	-2	24,042	-0.01%
2023/03/17	1.1	36.40	0	0.00	36.40	1.1	24,199	0.00%
2023/03/16	9.1	36.56	0	0.00	36.35	9.1	23,908	0.04%
2023/03/15	0.1	37.28	5	37.15	37.10	-4.9	23,942	-0.02%
2023/03/14	2	36.93	0	0.00	36.75	2	24,037	0.01%
2023/03/13	15.1	36.39	10	36.95	36.75	5.1	24,266	0.02%
2023/03/10	10	36.70	0	0.00	36.70	10	24,281	0.04%
2023/03/09	11.1	37.42	1	37.65	37.20	10.1	24,506	0.04%
2023/03/08	0	0.00	2	37.65	37.75	-2	24,873	-0.01%
2023/03/07	2	37.95	0	0.00	37.95	2	24,885	0.01%
2023/03/03	0	37.95	0	0.00	37.75	0	25,487	0.00%
2023/03/02	0.5	37.70	0	0.00	37.90	0.5	25,669	0.00%
2023/03/01	6	38.22	0	0.00	37.80	6	25,706	0.02%
2023/02/24	7.1	39.12	1	39.30	39.15	6.1	25,338	0.02%
2023/02/23	17.1	39.29	21.6	39.41	39.50	-4.5	24,816	-0.02%
2023/02/22	1	37.90	1	38.00	38.05	0	25,159	0.00%
2023/02/21	0	0.00	3	38.40	38.35	-3	26,058	-0.01%
2023/02/20	0	0.00	1.1	38.10	38.25	-1.1	26,714	0.00%
2023/02/17	1	37.45	1	37.35	38.00	0	27,226	0.00%
2023/02/16	12	37.70	2	37.60	37.50	10	27,958	0.04%
2023/02/15	1	37.50	10	37.60	37.55	-9	28,051	-0.03%
2023/02/14	2	37.40	0	0.00	37.25	2	27,991	0.01%
2023/02/13	3	37.02	0	0.00	37.00	3	27,957	0.01%
2023/02/07	0	0.00	5	36.55	36.65	-5	28,269	-0.02%
2023/02/06	6	36.08	0	0.00	36.15	6	28,252	0.02%
2023/02/03	3	36.40	4	36.35	36.45	-1	28,142	0.00%
2023/02/02	0	0.00	2	36.75	36.80	-2	28,165	-0.01%
2023/01/31	4	36.51	0	0.00	36.25	4	28,263	0.01%
2023/01/30	0	0.00	8	36.74	36.95	-8	28,195	-0.03%
2023/01/17	1	36.15	12	36.01	36.00	-11	28,181	-0.04%
2023/01/16	20	36.47	3	36.55	36.50	17	28,175	0.06%
2023/01/13	3	36.05	7	36.24	36.15	-4	27,855	-0.01%
2023/01/12	1	35.40	1	35.35	35.40	0	27,913	0.00%
2023/01/11	0	0.00	1	34.65	34.70	-1	28,119	0.00%
2023/01/10	0	0.00	2.4	34.56	34.60	-2.4	28,426	-0.01%
2023/01/09	0	0.00	12	34.46	34.60	-12	28,943	-0.04%
2023/01/06	1	34.25	1	34.20	34.25	0	29,213	0.00%
2023/01/05	2	34.40	2	34.40	34.45	0	29,670	0.00%
2023/01/03	0	0.00	1	33.50	33.50	-1	29,714	0.00%
2022/12/30	1	33.80	0	0.00	33.65	1	29,735	0.00%
2022/12/29	14	34.02	8	33.70	33.70	6	29,889	0.02%
2022/12/23	6	34.26	0	0.00	34.05	6	31,062	0.02%
2022/12/20	1	33.60	0	0.00	33.70	1	30,705	0.00%
2022/12/19	4	33.79	1	33.70	33.85	3	30,251	0.01%
2022/12/16	0	0.00	1.1	33.22	34.60	-1.1	29,428	0.00%
2022/12/09	0	0.00	1	33.75	33.70	-1	29,684	0.00%
2022/12/07	0	0.00	3	33.20	33.35	-3	29,677	-0.01%
2022/12/06	0	0.00	3	33.50	33.30	-3	29,698	-0.01%
2022/12/02	12	33.74	0	0.00	33.65	12	29,249	0.04%
2022/12/01	0	0.00	2	34.05	34.05	-2	29,193	-0.01%
2022/11/29	0	0.00	15	33.45	33.55	-15	28,619	-0.05%
2022/11/28	1	32.90	0.1	33.20	33.00	0.9	28,640	0.00%
2022/11/25	1	33.40	1	33.35	33.55	0	28,428	0.00%
2022/11/24	3	33.02	0	0.00	33.20	3	28,273	0.01%
2022/11/22	16	32.65	0	0.00	32.65	16	27,954	0.06%
2022/11/21	5	32.85	1	32.95	32.85	4	27,730	0.01%
2022/11/18	7	33.71	15	34.03	33.30	-8	27,498	-0.03%
2022/11/17	9	34.19	18.2	34.29	34.25	-9.2	26,542	-0.03%
2022/11/16	28	33.17	7	33.01	32.90	21	25,556	0.08%
2022/11/15	0	0.00	0.1	33.80	33.85	-0.1	24,950	0.00%
2022/11/14	3	34.10	36	33.27	34.15	-33	24,375	-0.14%
2022/11/11	5	32.05	5	32.25	32.15	0	23,576	0.00%
2022/11/08	3	31.25	17	31.29	31.65	-14	23,282	-0.06%
2022/11/07	2	30.90	10	30.95	31.00	-8	23,106	-0.03%
2022/11/03	4	30.29	0	0.00	30.30	4	23,144	0.02%
2022/11/02	1	30.75	10	30.70	30.75	-9	23,105	-0.04%
2022/11/01	1	30.40	1	30.65	30.65	0	23,119	0.00%
2022/10/31	1	30.50	1	30.45	30.25	0	23,108	0.00%
2022/10/28	11	30.44	0	0.00	30.50	11	23,119	0.05%
2022/10/27	0	0.00	10	31.05	30.85	-10	23,111	-0.04%
2022/10/26	0	0.00	1	30.35	30.30	-1	23,119	0.00%
2022/10/25	13	29.96	0	0.00	29.90	13	23,077	0.06%
2022/10/24	0.1	31.05	0	0.00	30.60	0.1	22,682	0.00%
2022/10/20	19	30.73	10	30.80	30.90	9	22,518	0.04%
2022/10/19	5	31.60	0	0.00	31.60	5	22,012	0.02%
2022/10/18	1	31.30	0	0.00	31.45	1	21,608	0.00%
2022/10/17	12	31.74	0	0.00	31.70	12	21,593	0.06%
2022/10/14	23	32.82	19	32.41	32.40	4	21,633	0.02%
2022/10/13	12	32.75	5	32.65	32.65	7	21,544	0.03%
2022/10/12	11	33.84	2	33.85	33.75	9	21,287	0.04%
2022/10/11	17	33.83	2	33.75	33.80	15	21,345	0.07%
2022/10/07	15	34.22	0	0.00	34.25	15	21,291	0.07%
2022/10/05	10	34.24	1	34.10	34.15	9	21,277	0.04%
2022/10/04	3	33.72	0	0.00	33.85	3	21,025	0.01%
2022/10/03	10	33.80	0	0.00	33.65	10	20,773	0.05%
2022/09/30	1.1	33.72	0	0.00	33.80	1.1	20,658	0.01%
2022/09/29	12	34.21	2	34.18	34.15	10	20,144	0.05%
2022/09/28	16.1	35.03	4	35.05	34.90	12.1	19,056	0.06%
2022/09/27	25	35.80	1	35.85	35.80	24	18,789	0.13%
2022/09/26	5.1	36.10	3	36.02	35.85	2.1	18,599	0.01%
2022/09/23	11.2	37.07	3	37.00	37.00	8.2	18,381	0.04%
2022/09/22	2.1	37.43	0	0.00	37.55	2.1	18,250	0.01%
2022/09/21	1	38.30	6.5	38.35	38.10	-5.5	17,880	-0.03%
2022/09/20	6	38.64	0	0.00	38.55	6	17,513	0.03%
2022/09/19	0	0.00	10	38.90	38.80	-10	17,397	-0.06%
2022/09/16	2	38.73	0	0.00	38.60	2	17,332	0.01%
2022/09/14	0	0.00	2	39.45	39.65	-2	16,875	-0.01%
2022/09/12	1	39.85	0	0.00	39.80	1	16,977	0.01%
2022/09/08	1	39.75	5	39.65	39.85	-4	17,321	-0.02%
2022/09/07	10	39.50	10	39.60	39.70	0	17,462	0.00%
2022/09/06	7.4	39.69	5	39.62	39.85	2.4	17,501	0.01%
2022/09/05	5	38.90	5	39.02	39.10	0	17,483	0.00%
2022/09/02	4	38.53	0	0.00	38.50	4	17,570	0.02%
2022/09/01	1.3	38.89	0.1	39.15	38.90	1.2	17,325	0.01%
2022/08/29	0	0.00	5	39.35	39.35	-5	17,169	-0.03%
2022/08/26	0	0.00	12.1	39.60	39.65	-12.1	17,183	-0.07%
2022/08/25	1.9	39.45	0	0.00	39.55	1.9	17,263	0.01%
2022/08/23	11	39.28	3.6	39.27	39.35	7.4	17,816	0.04%
2022/08/22	0.1	39.29	2	39.25	39.65	-1.9	17,936	-0.01%
2022/08/18	2	39.60	10	39.65	39.80	-8	18,153	-0.04%
2022/08/17	5	39.55	2	39.40	40.00	3	18,215	0.02%
2022/08/15	0	39.50	10	39.20	39.30	-10	18,314	-0.05%
2022/08/12	11	39.15	5	39.35	39.30	6	18,719	0.03%
2022/08/11	6	39.21	5	39.35	39.35	1	18,846	0.01%
2022/08/10	6	38.48	1	38.50	38.75	5	18,945	0.03%
2022/08/08	5.4	38.41	5	38.35	38.70	0.4	19,258	0.00%
2022/08/05	6	38.85	0	0.00	38.85	6	19,436	0.03%
2022/08/02	3	39.05	45	39.13	39.15	-42	20,245	-0.21%
2022/07/29	10	38.55	5	38.50	38.75	5	20,205	0.02%
2022/07/28	15	38.08	4	38.24	38.20	11	20,134	0.05%
2022/07/27	5	37.85	0	0.00	37.85	5	20,075	0.02%
2022/07/25	2	37.93	2	37.85	37.85	0	20,320	0.00%
2022/07/22	8.3	37.68	0	0.00	37.70	8.3	20,389	0.04%
2022/07/21	23	37.98	0	0.00	38.05	23	20,196	0.11%
2022/07/20	2	41.58	15	41.75	41.60	-13	19,656	-0.07%
2022/07/19	0	0.00	11	41.45	41.65	-11	19,510	-0.06%
2022/07/18	12	40.18	0	0.00	40.70	12	19,267	0.06%
2022/07/15	1	41.35	0	0.00	40.50	1	19,169	0.01%
2022/07/14	3	41.75	1	41.85	41.70	2	19,107	0.01%
2022/07/13	5	41.85	0	0.00	41.80	5	19,230	0.03%
2022/07/12	0	0.00	2	41.03	41.00	-2	19,337	-0.01%
2022/07/08	1	40.70	0	0.00	40.80	1	19,573	0.01%
2022/07/07	1	40.75	0	0.00	40.90	1	19,674	0.01%
2022/07/05	0	0.00	3	40.47	40.75	-3	19,967	-0.02%
2022/07/04	1	39.90	0	0.00	40.00	1	19,809	0.01%
2022/07/01	0	0.00	20	40.48	40.35	-20	19,681	-0.10%
2022/06/30	1	39.60	0	0.00	39.50	1	19,421	0.01%
2022/06/28	1	39.60	0	0.00	39.60	1	19,218	0.01%
2022/06/27	2	39.80	0	0.00	39.80	2	19,203	0.01%
2022/06/24	0	0.00	1	39.45	39.50	-1	19,070	-0.01%
2022/06/23	4	39.11	0	0.00	39.00	4	18,963	0.02%
2022/06/22	5.2	39.70	0	0.00	39.50	5.2	18,809	0.03%
2022/06/20	8	39.16	2	39.10	38.85	6	18,695	0.03%
2022/06/17	4	39.66	0	0.00	39.60	4	18,440	0.02%
2022/06/16	9	40.18	1	40.10	40.00	8	18,279	0.04%
2022/06/15	1	40.10	0	0.00	40.05	1	18,452	0.01%
2022/06/14	3	40.17	0	0.00	40.10	3	18,363	0.02%
2022/06/13	6	40.78	0	0.00	40.80	6	18,122	0.03%
2022/06/08	5.2	41.75	0	0.00	41.75	5.2	17,785	0.03%
2022/06/07	5	41.50	0	0.00	41.35	5	17,736	0.03%
2022/06/06	6.1	41.57	0	0.00	41.55	6.1	17,502	0.03%
2022/06/02	2	41.70	0	0.00	41.70	2	17,511	0.01%
2022/06/01	10.2	42.11	0	0.00	42.10	10.2	17,534	0.06%
2022/05/31	1.1	42.54	0	0.00	42.60	1.1	17,391	0.01%
2022/05/30	5.1	42.95	11	42.90	42.80	-5.9	16,918	-0.03%
2022/05/27	0.1	42.40	5	42.20	42.20	-4.9	16,696	-0.03%
2022/05/26	1	41.90	4	41.86	41.70	-3	16,596	-0.02%
2022/05/25	8	41.37	2	41.65	41.65	6	16,538	0.04%
2022/05/24	4	41.25	0	0.00	41.20	4	16,462	0.02%
2022/05/23	3	41.27	0	0.00	41.20	3	16,294	0.02%
2022/05/20	5	41.75	0	0.00	41.15	5	16,186	0.03%
2022/05/19	10	41.28	1	41.10	41.10	9	15,717	0.06%
2022/05/18	1	41.25	0	0.00	41.60	1	15,532	0.01%
2022/05/16	2	41.40	1	41.20	41.25	1	15,019	0.01%
2022/05/12	5	41.35	111	41.35	40.80	-106	14,482	-0.73%	大賣/鉅額交易
2022/05/11	10	42.68	1	42.70	42.65	9	13,898	0.06%
2022/05/10	6	43.85	2	43.80	43.85	4	13,469	0.03%
2022/05/09	8	44.35	0	0.00	44.25	8	13,279	0.06%
2022/05/06	3	45.12	0	0.00	45.10	3	13,113	0.02%
2022/05/05	59	45.65	1	45.60	45.60	58	13,152	0.44%
2022/05/04	2	45.45	0	0.00	45.50	2	13,127	0.02%
2022/05/03	3	45.42	0	0.00	45.35	3	13,228	0.02%
2022/04/29	5	45.92	0	0.00	45.90	5	12,942	0.04%
2022/04/27	3.1	45.79	0	0.00	45.80	3.1	12,580	0.02%
2022/04/26	11	46.20	0	0.00	46.20	11	12,312	0.09%
2022/04/25	13	46.10	1	46.20	46.10	12	12,241	0.10%
2022/04/22	2	46.53	1	46.50	46.55	1	12,099	0.01%
2022/04/19	9	46.39	0	0.00	46.35	9	11,970	0.08%
2022/04/18	11	46.47	0	0.00	46.50	11	11,843	0.09%
2022/04/15	10	47.13	0	0.00	47.10	10	11,628	0.09%
2022/04/14	1	47.65	1	47.75	47.70	0	11,442	0.00%
2022/04/13	5	48.15	2	48.08	48.00	3	11,348	0.03%
2022/04/12	2	48.20	2	48.25	48.00	0	11,175	0.00%
2022/04/11	15	49.70	0	0.00	49.45	15	10,764	0.14%
2022/04/06	0	0.00	1	49.95	50.20	-1	10,709	-0.01%
2022/03/31	1	49.85	3	50.13	49.90	-2	10,588	-0.02%
2022/03/30	3	49.87	5	49.90	49.85	-2	10,436	-0.02%
2022/03/29	1	49.60	0	0.00	49.80	1	10,432	0.01%
2022/03/28	1	49.15	1	49.65	49.70	0	10,389	0.00%
2022/03/24	0	0.00	2	49.95	49.95	-2	10,385	-0.02%
2022/03/23	1	49.50	1	49.70	49.65	0	10,460	0.00%
2022/03/22	1	49.60	0	0.00	49.70	1	10,377	0.01%
2022/03/21	1	49.50	10.4	49.27	49.75	-9.4	10,380	-0.09%
2022/03/18	0	0.00	44	48.90	48.95	-44	10,135	-0.43%
2022/03/17	4	47.96	1	48.00	48.00	3	9,745	0.03%
2022/03/16	10	47.70	10	47.70	47.85	0	9,630	0.00%
2022/03/15	0	0.00	1	47.60	47.95	-1	9,597	-0.01%
2022/03/14	2	47.53	40	47.45	47.55	-38	9,592	-0.40%
2022/03/11	3	47.40	0	0.00	47.45	3	9,676	0.03%
2022/03/10	1	47.30	0	0.00	47.60	1	9,818	0.01%
2022/03/07	0	0.00	1	47.10	47.10	-1	10,059	-0.01%
2022/03/04	1	47.55	12	47.60	47.65	-11	10,340	-0.11%
2022/03/03	3	47.88	0	0.00	48.05	3	10,465	0.03%
2022/03/01	5	47.85	1	47.70	47.80	4	10,862	0.04%
2022/02/25	2	47.15	0	0.00	47.35	2	10,955	0.02%
2022/02/24	0	0.00	40	47.20	47.30	-40	10,884	-0.37%
2022/02/23	3.3	47.67	0	0.00	47.65	3.3	10,872	0.03%
2022/02/22	1	47.20	2	47.38	47.70	-1	10,974	-0.01%
2022/02/21	0	0.00	1	47.60	47.60	-1	10,977	-0.01%
2022/02/18	0	0.00	2	47.20	47.45	-2	11,056	-0.02%
2022/02/17	20	47.35	0	0.00	47.45	20	11,143	0.18%
2022/02/16	4	47.05	0	0.00	47.00	4	11,199	0.04%
2022/02/15	2	46.98	0	0.00	47.00	2	11,255	0.02%
2022/02/14	22	47.00	2	47.00	47.15	20	11,341	0.18%
2022/02/11	10	47.35	0	0.00	47.55	10	11,337	0.09%
2022/02/09	50	47.20	0	0.00	47.30	50	11,433	0.44%
2022/02/08	1	47.00	0	0.00	46.95	1	11,535	0.01%
2022/02/07	52	46.89	0	0.00	47.10	52	11,491	0.45%
2022/01/20	0	0.00	10	47.50	47.50	-10	11,291	-0.09%
2022/01/19	0	0.00	3	47.63	47.60	-3	11,341	-0.03%
2022/01/18	4	47.50	10	47.55	47.75	-6	11,490	-0.05%
2022/01/17	1	47.45	0	0.00	47.60	1	11,598	0.01%
2022/01/14	0	0.00	21	47.60	47.60	-21	11,605	-0.18%
2022/01/13	1	47.60	0	0.00	47.95	1	11,826	0.01%
2022/01/06	0	0.00	1	47.25	47.60	-1	12,219	-0.01%
2022/01/04	1	47.05	0	0.00	47.30	1	12,299	0.01%
2022/01/03	3	47.93	1	47.90	47.45	2	12,196	0.02%
2021/12/30	0	0.00	1	48.10	48.00	-1	12,155	-0.01%
2021/12/29	2	48.10	1	48.10	48.15	1	12,270	0.01%
2021/12/28	10	48.00	0	0.00	48.15	10	12,350	0.08%
2021/12/27	0	0.00	1	47.95	48.10	-1	12,448	-0.01%
2021/12/23	1	47.60	1	47.55	47.70	0	12,853	0.00%
2021/12/21	1	47.15	0	0.00	47.25	1	13,062	0.01%
2021/12/17	0	0.00	1	47.50	47.45	-1	13,236	-0.01%
2021/12/08	0	0.00	10	47.60	47.70	-10	15,007	-0.07%
2021/12/02	4	46.38	0	0.00	46.30	4	14,910	0.03%
2021/11/29	0.2	46.80	1	46.60	46.50	-0.8	14,386	-0.01%
2021/11/26	13	46.55	5	47.00	46.50	8	14,324	0.06%
2021/11/25	1.1	47.12	2	47.15	47.15	-0.9	14,217	-0.01%
2021/11/24	1	47.50	0	0.00	47.45	1	14,124	0.01%
2021/11/23	2	47.83	0	0.00	47.80	2	13,953	0.01%
2021/11/15	0	0.00	1	48.45	48.60	-1	14,174	-0.01%
2021/11/12	20	48.59	5	48.55	48.70	15	14,358	0.10%
2021/11/11	0	0.00	1	48.80	48.80	-1	14,578	-0.01%
2021/11/10	0	0.00	3	48.75	48.70	-3	14,843	-0.02%
2021/11/09	9	48.54	0	0.00	48.80	9	15,088	0.06%
2021/11/05	1	47.90	20	47.90	48.15	-19	16,989	-0.11%
2021/11/04	0	0.00	1	48.05	48.10	-1	17,324	-0.01%
2021/11/03	4	48.10	0	0.00	48.15	4	17,764	0.02%
2021/11/02	2	48.35	0	0.00	48.15	2	18,197	0.01%
2021/11/01	1	48.25	0	0.00	48.25	1	18,674	0.01%
2021/10/28	10.2	48.45	0	0.00	48.50	10.2	19,472	0.05%
2021/10/25	2.1	48.16	0	0.00	48.25	2.1	19,726	0.01%
2021/10/20	1.1	48.42	11	48.25	48.35	-9.9	20,272	-0.05%
2021/10/19	12	49.43	0	0.00	49.10	12	20,369	0.06%
2021/10/14	5	49.95	0	0.00	49.90	5	20,492	0.02%
2021/10/07	0	0.00	1	50.30	50.40	-1	20,717	0.00%
2021/10/06	0	0.00	2	49.90	49.90	-2	20,940	-0.01%
2021/10/04	5	50.00	3	50.00	50.00	2	21,654	0.01%
2021/10/01	3	49.98	0	0.00	50.20	3	22,316	0.01%
2021/09/29	0	0.00	0	50.90	50.60	0	22,519	0.00%
2021/09/28	10	50.80	0	0.00	51.00	10	22,713	0.04%
2021/09/16	2	51.20	0	0.00	51.70	2	22,693	0.01%
2021/09/15	1	51.70	4	51.13	51.20	-3	22,526	-0.01%
2021/09/14	0	0.00	11.3	51.05	51.40	-11.3	22,421	-0.05%
2021/09/13	0	0.00	11	49.64	50.10	-11	21,802	-0.05%
2021/09/10	0	0.00	1	48.75	49.00	-1	21,700	0.00%
2021/09/09	1	47.85	0	0.00	48.20	1	21,833	0.00%
2021/09/08	0	0.00	2	48.55	48.55	-2	21,908	-0.01%
2021/09/06	10	48.95	0	0.00	48.80	10	22,010	0.05%
2021/09/01	0	0.00	10	48.25	48.40	-10	21,952	-0.05%
2021/08/31	2	47.35	0	0.00	48.45	2	21,850	0.01%
2021/08/30	0	0.00	10	47.20	47.60	-10	21,749	-0.05%
2021/08/27	0	0.00	0.1	47.00	47.45	-0.1	21,802	0.00%
2021/08/26	20	47.00	23	46.96	46.95	-3	22,042	-0.01%
2021/08/25	2	47.08	2	47.00	47.20	0	22,198	0.00%
2021/08/24	20	46.50	20	46.75	46.75	0	22,216	0.00%
2021/08/23	0	0.00	1	46.80	46.80	-1	22,436	0.00%
2021/08/20	6	46.37	1	46.15	46.15	5	22,539	0.02%
2021/08/19	21	46.50	20	46.20	46.20	1	22,907	0.00%
2021/08/17	21	47.41	21	47.30	47.30	0	22,621	0.00%
2021/08/16	21	47.99	20	47.95	47.95	1	22,465	0.00%
2021/08/12	26	46.01	28	47.53	47.60	-2	22,621	-0.01%
2021/08/11	29	51.03	22	51.09	51.10	7	21,868	0.03%
2021/08/10	22	51.99	23	51.89	51.90	-1	21,421	0.00%
2021/08/09	8	52.19	2	52.40	52.40	6	21,726	0.03%
2021/08/06	2	52.65	2	52.90	52.90	0	21,805	0.00%
2021/08/05	25	52.99	22	52.74	52.70	3	22,168	0.01%
2021/08/04	0	0.00	302	54.50	53.80	-302	23,135	-1.31%	大賣/鉅額交易
2021/08/03	0	0.00	9	53.62	53.90	-9	23,671	-0.04%
2021/07/30	1	52.80	0	0.00	52.60	1	23,936	0.00%
2021/07/29	20	52.20	20	52.60	52.90	0	24,450	0.00%
2021/07/28	21	52.77	21	52.39	52.40	0	24,837	0.00%
2021/07/27	1	52.70	0	0.00	53.00	1	25,536	0.00%
2021/07/26	0	0.00	1	53.60	53.20	-1	26,205	0.00%
2021/07/23	1	52.50	30.3	52.80	53.00	-29.3	26,532	-0.11%
2021/07/21	0	0.00	0	52.00	51.80	0	27,077	0.00%
2021/07/20	21	51.60	20	51.70	51.70	1	27,984	0.00%
2021/07/19	0	0.00	9	51.60	52.00	-9	29,485	-0.03%
2021/07/16	2	51.40	20	51.45	51.50	-18	32,699	-0.06%
2021/07/15	21	51.31	20	51.60	51.60	1	34,817	0.00%
2021/07/14	20	51.70	20	51.50	51.50	0	36,177	0.00%
2021/07/13	20	51.90	20	51.90	51.90	0	36,859	0.00%
2021/07/12	30	52.00	20	52.20	52.20	10	37,265	0.03%
2021/07/09	20	52.00	21	52.02	52.00	-1	37,473	0.00%
2021/07/08	0	0.00	32	52.41	52.80	-32	37,291	-0.09%
2021/07/07	1	51.30	0	0.00	51.30	1	36,928	0.00%
2021/07/06	0	0.00	3	51.00	51.20	-3	36,823	-0.01%
2021/07/05	1	50.70	1	50.90	50.60	0	36,751	0.00%
2021/07/02	8	50.60	0	0.00	50.50	8	36,605	0.02%
2021/07/01	8	50.70	2	50.70	50.60	6	36,533	0.02%
2021/06/30	2.2	51.11	10	51.10	51.00	-7.8	36,744	-0.02%
2021/06/28	0	0.00	4	51.10	51.10	-4	36,966	-0.01%
2021/06/23	20	50.60	21	50.99	51.00	-1	37,676	0.00%
2021/06/22	20	50.80	21	50.90	50.90	-1	37,792	0.00%
2021/06/21	20	50.50	20	50.70	50.70	0	37,889	0.00%
2021/06/18	20	51.20	20	51.00	51.00	0	38,189	0.00%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	0	0.00	2	51.80	51.90	-2	39,623	-0.01%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/09	20.1	51.00	20	51.30	51.30	0.1	39,925	0.00%
2021/06/08	20	51.10	20	51.40	51.40	0	40,039	0.00%
2021/06/07	20	51.60	20	51.50	51.50	0	40,264	0.00%
2021/06/04	20	52.00	20	51.90	51.90	0	40,452	0.00%
2021/06/03	21	51.81	25	52.24	52.30	-4	40,659	-0.01%
2021/06/02	2	51.80	6	51.50	52.00	-4	40,510	-0.01%
2021/06/01	20	51.30	20	51.50	51.50	0	40,290	0.00%
2021/05/31	0	0.00	12	51.39	51.60	-12	40,457	-0.03%
2021/05/28	26.7	50.47	16	50.59	50.60	10.7	40,331	0.03%
2021/05/27	20	50.00	20	50.30	50.30	0	40,411	0.00%
2021/05/26	0	0.00	101	50.90	50.70	-101	40,254	-0.25%	大賣/鉅額交易
2021/05/25	7	51.49	1	51.10	51.10	6	40,193	0.01%
2021/05/24	20	50.50	22	51.01	51.30	-2	40,233	0.00%
2021/05/21	6	51.38	0	0.00	51.20	6	40,408	0.01%
2021/05/20	15	50.63	2	50.85	50.80	13	40,310	0.03%
2021/05/19	28	49.84	120	50.62	50.50	-92	40,085	-0.23%	大賣/
2021/05/18	62	49.77	0	0.00	50.00	62	39,915	0.16%
2021/05/17	72	47.99	0	0.00	47.90	72	39,776	0.18%
2021/05/14	0	0.00	10	49.65	49.60	-10	39,121	-0.03%
2021/05/13	35	47.66	20	49.01	49.20	15	38,782	0.04%
2021/05/12	76	49.59	32	49.39	49.60	44	38,261	0.11%
2021/05/11	33	52.37	58	51.81	51.60	-25	36,972	-0.07%
2021/05/10	11	52.94	2	52.60	52.90	9	36,241	0.02%
2021/05/07	32	52.56	20	52.30	52.30	12	36,059	0.03%
2021/05/06	11	51.77	202	51.60	53.00	-191	35,706	-0.53%	大賣/鉅額交易
2021/05/05	5	50.50	0	0.00	50.80	5	35,241	0.01%
2021/05/04	22.2	50.27	20	50.20	50.20	2.2	35,127	0.01%
2021/05/03	24	51.18	20	51.20	51.20	4	34,169	0.01%
2021/04/29	38	52.74	39	52.25	52.10	-1	33,664	0.00%
2021/04/28	23	52.20	22.1	52.70	53.20	0.9	33,224	0.00%
2021/04/27	81.5	52.69	32	52.67	52.70	49.5	33,106	0.15%
2021/04/26	90	52.82	26	53.48	53.10	64	32,617	0.20%
2021/04/23	29.3	53.43	29	52.87	53.00	0.3	31,717	0.00%
2021/04/22	48	56.30	48	55.44	54.10	0	30,558	0.00%
2021/04/21	25	53.45	10	55.39	55.70	15	27,491	0.05%
2021/04/20	9	52.57	54.1	52.78	52.00	-45.1	25,459	-0.18%
2021/04/19	0	0.00	2	50.20	50.40	-2	24,106	-0.01%
2021/04/16	21	47.92	32.3	48.37	49.00	-11.3	23,301	-0.05%
2021/04/15	0	0.00	6	47.76	47.90	-6	22,795	-0.03%
2021/04/14	22.4	46.98	21	46.99	47.00	1.4	22,494	0.01%
2021/04/13	2	47.43	14	47.43	47.20	-12	22,362	-0.05%
2021/04/08	23	46.63	27	46.83	46.90	-4	21,910	-0.02%
2021/04/07	30	46.73	27	46.80	46.80	3	21,820	0.01%
2021/04/06	20	46.60	22.2	46.85	46.85	-2.2	21,761	-0.01%
2021/04/01	20	46.70	30	46.68	46.70	-10	21,372	-0.05%
2021/03/31	3	46.65	300	46.70	46.80	-297	21,256	-1.40%	大賣/鉅額交易
2021/03/30	44	46.35	33.2	46.51	46.55	10.8	21,044	0.05%
2021/03/29	402	46.41	4	46.45	46.50	398	20,945	1.90%	大買/鉅額交易
2021/03/26	100	46.10	261	46.20	46.15	-161	20,680	-0.78%	大賣/鉅額交易
2021/03/25	23	45.41	70	45.48	45.55	-47	20,287	-0.23%
2021/03/24	2	45.60	4	45.55	45.55	-2	20,110	-0.01%
2021/03/23	30	45.74	36.1	45.70	45.70	-6.1	19,996	-0.03%
2021/03/22	315	45.66	143	45.62	45.80	172	19,589	0.88%	大買/大賣/鉅額交易
2021/03/19	27	42.94	20	42.70	42.70	7	18,122	0.04%
2021/03/18	0	0.00	1	43.10	43.10	-1	17,888	-0.01%
2021/03/17	0.1	42.85	1	42.90	42.85	-0.9	17,899	-0.01%
2021/03/16	0	0.00	2	42.55	42.60	-2	17,904	-0.01%
2021/03/15	8	42.53	0	0.00	42.35	8	17,936	0.04%
2021/03/12	1	42.75	52	42.61	42.70	-51	17,781	-0.29%
2021/03/11	1	42.90	1	42.90	42.85	0	17,666	0.00%
2021/03/10	27	43.01	20	43.00	43.00	7	17,600	0.04%
2021/03/09	0	0.00	0.1	42.95	43.40	-0.1	17,714	0.00%
2021/03/08	0	0.00	2	42.65	42.65	-2	17,513	-0.01%
2021/03/05	20	42.40	20	42.50	42.50	0	17,433	0.00%
2021/03/04	20	42.50	20	42.50	42.50	0	17,847	0.00%
2021/03/02	0	0.00	10	42.40	42.10	-10	17,744	-0.06%
2021/02/26	1	42.25	0	0.00	42.00	1	17,589	0.01%
2021/02/24	20	42.40	20	42.55	42.55	0	17,267	0.00%
2021/02/23	11	42.44	12	42.47	42.45	-1	17,237	-0.01%
2021/02/19	2	41.18	0	0.00	41.60	2	16,970	0.01%
2021/02/18	6	41.29	0	0.00	41.35	6	16,894	0.04%
2021/02/17	2	41.00	0	0.00	41.25	2	16,801	0.01%
2021/02/04	17	40.51	0	0.00	40.40	17	16,647	0.10%
2021/02/03	21	40.69	20	40.55	40.55	1	17,019	0.01%
2021/02/02	0	0.00	1	40.85	40.75	-1	16,937	-0.01%
2021/01/29	20	40.28	0	0.00	40.15	20	16,789	0.12%
2021/01/28	5	40.20	0	0.00	40.25	5	16,597	0.03%
2021/01/26	32	40.55	20	40.35	40.35	12	16,223	0.07%
2021/01/22	4	40.55	0	0.00	40.60	4	15,509	0.03%
2021/01/20	33	41.00	0	0.00	40.95	33	15,029	0.22%
2021/01/19	5	41.90	0	0.00	41.75	5	14,598	0.03%
2021/01/18	6	41.52	1	41.95	41.60	5	14,547	0.03%
2021/01/15	10	42.20	10	42.20	41.95	0	14,248	0.00%
2021/01/12	2	42.75	0	0.00	42.70	2	13,599	0.01%
2021/01/11	0	0.00	10	42.90	43.10	-10	13,516	-0.07%
2021/01/08	11	42.90	1	42.85	42.95	10	13,435	0.07%
2021/01/07	31	42.92	0	0.00	42.85	31	13,366	0.23%
2021/01/06	13	42.93	0	0.00	42.95	13	13,172	0.10%
2021/01/05	2	43.30	1	43.15	43.10	1	13,036	0.01%
2020/12/31	1	43.40	0	0.00	43.20	1	12,933	0.01%
2020/12/30	21	42.81	20	43.00	43.25	1	12,962	0.01%
2020/12/28	8	42.96	0	0.00	43.00	8	12,907	0.06%
2020/12/25	0	0.00	29.3	42.95	42.80	-29.3	12,961	-0.23%
2020/12/24	10	42.75	0	0.00	42.70	10	13,055	0.08%
2020/12/23	33	42.75	1	42.75	42.80	32	13,075	0.24%
2020/12/22	22	43.17	20	42.95	42.95	2	13,149	0.02%
2020/12/21	2	43.15	0	0.00	43.50	2	13,438	0.01%
2020/12/17	50	42.92	20	42.65	42.65	30	13,865	0.22%
2020/12/16	0	0.00	1	43.20	43.05	-1	13,782	-0.01%
2020/12/15	20	42.60	20	42.50	42.50	0	13,764	0.00%
2020/12/14	20	42.70	22	42.80	42.80	-2	13,726	-0.01%
2020/12/11	20	43.00	20	42.90	42.90	0	13,816	0.00%
2020/12/10	10	43.30	0	0.00	43.25	10	13,749	0.07%
2020/12/09	20	43.40	20	43.35	43.35	0	13,778	0.00%
2020/12/08	20	43.20	20	43.60	43.60	0	13,772	0.00%
2020/12/07	25	43.42	23	43.53	43.55	2	13,759	0.01%
2020/12/04	2	43.55	0	0.00	43.65	2	13,838	0.01%
2020/12/03	0	0.00	0.1	43.80	43.50	-0.1	13,761	0.00%
2020/12/02	20	43.00	20	43.20	43.20	0	13,481	0.00%
2020/12/01	20	42.70	20	43.00	43.15	0	13,676	0.00%
2020/11/27	0	0.00	14	42.95	43.30	-14	13,694	-0.10%
2020/11/26	5	42.95	0	0.00	42.95	5	13,620	0.04%
2020/11/25	9	42.96	0	0.00	42.60	9	13,772	0.07%
2020/11/24	20	42.80	20.2	42.75	42.75	-0.2	13,849	0.00%
2020/11/23	10	42.70	0	0.00	43.00	10	13,800	0.07%
2020/11/20	20	42.70	20	42.70	42.70	0	13,790	0.00%
2020/11/16	0	0.00	1	42.35	42.35	-1	14,202	-0.01%
2020/11/13	1	42.20	0	0.00	42.25	1	14,467	0.01%
2020/11/12	21	42.59	21	42.40	42.40	0	14,811	0.00%
2020/11/11	0	0.00	32	42.14	42.65	-32	14,831	-0.22%
2020/11/10	20	41.10	20	41.55	41.55	0	14,766	0.00%
2020/11/09	0	0.00	1	41.10	41.15	-1	14,981	-0.01%
2020/11/06	25	40.96	20.1	40.85	40.85	5	16,178	0.03%
2020/11/04	20	40.80	20	40.90	40.90	0	16,842	0.00%
2020/11/03	20	40.61	0	0.00	40.95	20	17,212	0.12%
2020/11/02	20	40.50	22	40.60	40.60	-2	17,662	-0.01%
2020/10/30	0	0.00	0	40.60	40.55	0	18,262	0.00%
2020/10/29	1	40.30	0	0.00	40.35	1	18,465	0.01%
2020/10/27	0.1	40.65	1	40.45	40.50	-0.9	18,592	0.00%
2020/10/26	3	40.53	40	40.50	40.50	-37	18,606	-0.20%
2020/10/23	21	40.79	20	40.65	40.65	1	18,750	0.01%
2020/10/20	24	40.25	0	0.00	40.35	24	19,061	0.13%
2020/10/15	21	40.30	20	40.30	40.30	1	19,671	0.01%
2020/10/13	21	40.70	20	40.50	40.50	1	19,784	0.01%
2020/10/12	21	41.01	20	40.95	40.95	1	20,214	0.00%
2020/10/08	1	41.20	0	0.00	41.15	1	20,431	0.00%
2020/10/07	40	41.15	0	0.00	41.15	40	20,445	0.20%
2020/09/30	0	0.00	23	41.60	41.40	-23	20,812	-0.11%
2020/09/28	2	40.70	0	0.00	40.95	2	21,043	0.01%
2020/09/25	1	40.60	1	40.25	40.55	0	21,224	0.00%
2020/09/24	78	40.27	109	40.10	40.05	-31	21,293	-0.15%	大賣/
2020/09/23	55	41.25	2	41.35	41.00	53	21,057	0.25%
2020/09/22	37	41.89	35	41.91	41.80	2	20,759	0.01%
2020/09/18	2	42.65	0	0.00	42.50	2	20,706	0.01%
2020/09/17	100	42.64	25	42.55	42.55	75	20,727	0.36%
2020/09/16	0.5	42.90	2	42.85	42.85	-1.5	20,772	-0.01%
2020/09/15	20	42.70	20	42.70	42.70	0	20,736	0.00%
2020/09/14	30	42.45	0	0.00	42.95	30	20,963	0.14%
2020/09/10	20	42.30	20	42.45	42.45	0	20,933	0.00%
2020/09/09	20	42.10	30	42.55	42.55	-10	20,892	-0.05%
2020/09/07	48	42.65	62	42.44	42.70	-14	21,054	-0.07%
2020/09/04	80	42.18	30	42.23	42.20	50	21,101	0.24%
2020/09/03	1	42.80	0	0.00	42.70	1	21,075	0.00%
2020/09/02	36	42.53	28	42.73	42.65	8	20,913	0.04%
2020/09/01	52	42.70	52	42.85	42.75	0	20,813	0.00%
2020/08/31	43	43.20	28	43.19	42.90	15	20,717	0.07%
2020/08/28	76	43.51	64	43.46	43.50	12	20,610	0.06%
2020/08/27	39	43.89	20	43.85	43.85	19	20,645	0.09%
2020/08/26	21	44.00	20	44.10	44.10	1	20,707	0.00%
2020/08/25	1	44.10	10	44.25	44.10	-9	20,673	-0.04%
2020/08/24	20	44.00	22	44.07	44.05	-2	21,049	-0.01%
2020/08/21	1	44.25	21	44.25	44.25	-20	21,056	-0.09%
2020/08/20	42	44.01	20	43.50	43.50	22	20,862	0.11%
2020/08/19	30	44.43	22	44.60	44.35	8	20,547	0.04%
2020/08/18	0	0.00	5	43.96	44.00	-5	20,240	-0.02%
2020/08/17	8	43.38	3	43.40	43.35	5	19,928	0.03%
2020/08/14	3	42.95	25	41.78	42.85	-22	19,825	-0.11%
2020/08/13	6	41.13	0	0.00	41.20	6	19,407	0.03%
2020/08/12	34	41.26	2	41.00	41.00	32	19,247	0.17%
2020/08/11	0	0.00	2	46.50	46.50	-2	18,034	-0.01%
2020/08/10	22	46.88	20	46.60	46.60	2	17,645	0.01%
2020/08/07	0	0.00	171	47.24	47.10	-171	17,455	-0.98%	大賣/鉅額交易
2020/08/06	0	0.00	1	47.10	47.15	-1	17,219	-0.01%
2020/08/05	50	45.99	207	46.15	46.45	-157	16,833	-0.93%	大賣/鉅額交易
2020/08/03	20	44.80	60	44.88	44.95	-40	16,214	-0.25%
2020/07/31	2	45.00	0	0.00	45.00	2	16,141	0.01%
2020/07/30	0	0.00	12	45.33	45.35	-12	16,127	-0.07%
2020/07/29	50	45.15	0	0.00	45.05	50	16,204	0.31%
2020/07/28	22	44.40	22	44.78	44.50	0	16,213	0.00%
2020/07/27	2	44.75	0	0.00	44.60	2	16,216	0.01%
2020/07/24	21	45.20	20	45.00	45.00	1	16,217	0.01%
2020/07/23	20	45.30	110	45.56	45.60	-90	16,183	-0.56%	大賣/
2020/07/22	20	45.40	20	45.50	45.50	0	16,181	0.00%
2020/07/21	0	0.00	1	45.70	45.55	-1	16,060	-0.01%
2020/07/20	20	44.80	20	45.10	45.10	0	15,811	0.00%
2020/07/16	21	45.37	20	44.50	44.50	1	15,824	0.01%
2020/07/15	24	45.60	0	0.00	45.60	24	15,384	0.16%
2020/07/13	0	0.00	3.7	45.16	45.20	-3.7	15,199	-0.02%
2020/07/08	0	0.00	1	45.15	45.15	-1	15,002	-0.01%
2020/07/07	20	44.20	20	44.50	44.50	0	14,733	0.00%
2020/07/03	2	43.90	7	44.00	43.95	-5	14,624	-0.03%
2020/07/02	0	0.00	1	43.60	43.60	-1	14,576	-0.01%
2020/07/01	2	42.90	0	0.00	43.10	2	14,481	0.01%
2020/06/29	20	42.60	20	42.65	42.65	0	14,485	0.00%
2020/06/24	2	42.83	0	0.00	42.85	2	14,456	0.01%
2020/06/23	36	42.73	21	42.71	42.70	15	14,452	0.10%
2020/06/19	2.2	42.70	11	42.65	42.55	-8.8	14,595	-0.06%
2020/06/18	45	42.70	3	42.65	42.70	42	14,575	0.29%
2020/06/17	45.2	42.60	20	42.85	42.85	25.2	14,913	0.17%
2020/06/15	21.2	42.64	0	0.00	42.50	21.2	15,627	0.14%
2020/06/12	20	42.90	22	42.90	42.90	-2	15,929	-0.01%
2020/06/11	25	43.57	20	43.30	43.30	5	16,268	0.03%
2020/06/10	20	44.05	0	0.00	44.00	20	16,336	0.12%
2020/06/09	20	43.65	20	43.90	43.90	0	16,626	0.00%
2020/06/08	1	43.85	0	0.00	43.95	1	16,884	0.01%
2020/06/05	0	0.00	3	43.50	43.65	-3	16,879	-0.02%
2020/06/04	60	43.45	20	43.40	43.40	40	17,038	0.23%
2020/06/02	50	43.15	0	0.00	43.30	50	17,071	0.29%
2020/06/01	0	0.00	50	43.10	43.10	-50	17,036	-0.29%
2020/05/29	0.2	42.60	0	0.00	42.55	0.2	16,970	0.00%
2020/05/28	42	42.69	20	42.35	42.35	22	16,591	0.13%
2020/05/27	20.9	42.71	10	42.95	42.85	10.9	16,655	0.07%
2020/05/25	20	42.60	20	42.65	42.65	0	16,826	0.00%
2020/05/22	20	42.80	20	42.65	42.65	0	16,923	0.00%
2020/05/20	60	43.00	6	43.03	42.90	54	16,891	0.32%
2020/05/19	0	0.00	64	43.08	43.00	-64	16,886	-0.38%
2020/05/18	21	42.00	20	42.45	42.35	1	16,725	0.01%
2020/05/15	1	42.55	0	0.00	42.30	1	16,700	0.01%
2020/05/14	21	42.50	20	42.60	42.60	1	16,720	0.01%
2020/05/13	21	42.50	56	42.55	42.90	-35	16,615	-0.21%
2020/05/12	21	42.75	20	42.95	42.95	1	16,648	0.01%
2020/05/08	152	42.95	2	43.00	43.00	150	16,728	0.90%	大買/鉅額交易
2020/05/07	2	42.60	3	42.93	42.70	-1	16,749	-0.01%
2020/05/06	111	42.60	5	42.72	42.60	106	16,822	0.63%	大買/鉅額交易
2020/05/04	22	41.67	20	42.20	42.20	2	16,886	0.01%
2020/04/30	2	42.55	0	0.00	43.20	2	16,928	0.01%
2020/04/29	1	42.30	1	42.55	42.55	0	16,995	0.00%
2020/04/28	7	42.07	7.1	42.14	42.25	-0.1	17,208	0.00%
2020/04/27	6	42.12	6	42.08	42.00	0	18,115	0.00%
2020/04/24	2	41.98	2	42.10	42.00	0	18,025	0.00%
2020/04/23	0	0.00	1	42.20	42.15	-1	18,025	-0.01%
2020/04/22	24	41.39	24	41.60	41.60	0	17,994	0.00%
2020/04/21	25	42.05	25	41.80	41.80	0	18,175	0.00%
2020/04/20	5	42.19	6	42.33	42.35	-1	18,223	-0.01%
2020/04/17	16	42.13	17	42.02	42.00	-1	18,450	-0.01%
2020/04/16	25	41.48	25	41.96	41.85	0	18,435	0.00%
2020/04/14	3	41.28	1	41.10	41.65	2	18,414	0.01%
2020/04/13	22	40.80	22	40.82	40.80	0	18,392	0.00%
2020/04/10	2	40.75	1	40.95	41.00	1	18,530	0.01%
2020/04/09	30	40.91	24	40.58	40.55	6	18,714	0.03%
2020/04/07	2	39.93	0	0.00	39.95	2	18,599	0.01%
2020/04/01	41	39.20	20	39.00	39.00	21	18,611	0.11%
2020/03/31	22	39.15	22	39.40	39.50	0	18,495	0.00%
2020/03/30	3	38.20	3	38.68	39.15	0	18,316	0.00%
2020/03/27	2	39.18	2	38.95	38.95	0	18,246	0.00%
2020/03/26	0	0.00	2	39.15	38.60	-2	18,248	-0.01%
2020/03/25	23	39.01	23	38.80	38.80	0	18,249	0.00%
2020/03/23	20	35.00	20	36.50	36.10	0	17,961	0.00%
2020/03/19	21	34.88	20	33.60	33.60	1	17,337	0.01%
2020/03/18	22	37.27	21	36.01	36.00	1	17,069	0.01%
2020/03/17	28	37.81	28	37.63	37.60	0	16,688	0.00%
2020/03/16	22	39.78	21	38.90	38.85	1	16,138	0.01%
2020/03/13	25	38.92	24	39.88	40.25	1	15,911	0.01%
2020/03/12	24	41.01	22	40.77	40.75	2	15,439	0.01%
2020/03/11	1	41.80	1	42.15	41.80	0	15,048	0.00%
2020/03/10	21	41.50	21	41.61	41.60	0	14,955	0.00%
2020/03/09	29	42.18	22	41.87	41.85	7	14,818	0.05%
2020/03/06	20	42.80	20	42.85	42.85	0	14,613	0.00%
2020/03/05	0	0.00	1	43.20	43.30	-1	14,608	-0.01%
2020/03/04	1	42.75	0	0.00	42.85	1	14,772	0.01%
2020/03/03	0	0.00	5	42.80	42.65	-5	14,783	-0.03%
2020/03/02	20	41.40	21	42.02	42.25	-1	14,678	-0.01%
2020/02/27	1	42.20	3	42.37	42.25	-2	14,824	-0.01%
2020/02/26	35	42.20	21	42.50	42.20	14	14,772	0.09%
2020/02/25	21	42.35	21	42.70	42.70	0	14,628	0.00%
2020/02/24	21	43.00	23	43.00	43.00	-2	14,574	-0.01%
2020/02/21	1	43.15	41	43.21	43.25	-40	14,887	-0.27%
2020/02/20	78	43.35	74.6	43.53	43.15	3.4	15,079	0.02%
2020/02/19	1	43.10	0	0.00	43.40	1	15,251	0.01%
2020/02/17	31	43.01	20	43.00	43.00	11	15,522	0.07%
2020/02/10	22	41.85	22	42.29	42.40	0	15,477	0.00%
2020/02/07	21	42.20	21	42.60	42.50	0	15,428	0.00%
2020/02/06	0	0.00	2	43.00	43.00	-2	15,478	-0.01%
2020/02/05	23	42.20	21	42.50	42.35	2	15,557	0.01%
2020/02/04	3	42.03	2	42.28	42.40	1	15,460	0.01%
2020/01/31	20.2	42.00	21	42.06	42.05	-0.8	15,299	-0.01%
2020/01/30	43	42.91	20	41.85	41.85	23	15,164	0.15%
2020/01/17	20	44.70	50	44.89	44.90	-30	14,487	-0.21%
2020/01/15	102	44.40	100	44.55	44.55	2	14,636	0.01%	大買/
2020/01/14	3	44.40	2	44.55	44.55	1	14,537	0.01%
2020/01/13	0	0.00	3	44.00	44.25	-3	14,595	-0.02%
2020/01/09	0	0.00	11	43.40	43.45	-11	15,008	-0.07%
2020/01/07	3	43.33	38.3	43.50	43.60	-35.3	14,877	-0.24%
2020/01/06	29.3	43.48	21	43.45	43.45	8.3	14,973	0.06%
2020/01/03	21	44.00	21	43.95	43.95	0	14,911	0.00%
2020/01/02	0	0.00	2	44.15	44.10	-2	14,838	-0.01%
2019/12/31	100	43.54	0	0.00	43.70	100	14,647	0.68%
2019/12/30	0	0.00	100	43.50	43.65	-100	14,673	-0.68%
2019/12/26	22.9	42.91	20	43.05	43.05	2.9	14,635	0.02%
2019/12/25	20	43.00	21	43.10	43.10	-1	14,801	-0.01%
2019/12/24	20	43.10	20	43.15	43.15	0	14,907	0.00%
2019/12/23	0	0.00	10	43.25	43.25	-10	14,952	-0.07%
2019/12/18	2	43.00	0	0.00	43.00	2	15,064	0.01%
2019/12/17	0	0.00	4	42.95	42.95	-4	15,039	-0.03%
2019/12/16	3	42.80	0	0.00	42.80	3	14,936	0.02%
2019/12/13	0	0.00	29	42.50	42.55	-29	14,945	-0.19%
2019/12/12	1	42.35	0	0.00	42.30	1	14,920	0.01%
2019/12/11	0	0.00	0.4	42.05	42.15	-0.4	14,985	0.00%
2019/12/09	0	0.00	3	41.87	42.05	-3	15,165	-0.02%
2019/12/04	0	0.00	2	41.55	41.75	-2	15,645	-0.01%
2019/12/02	20	41.30	20	41.35	41.35	0	15,733	0.00%
2019/11/29	21	41.60	20	41.40	41.40	1	15,719	0.01%
2019/11/28	0	0.00	3	42.05	42.00	-3	15,662	-0.02%
2019/11/22	22	42.23	20	42.10	42.10	2	15,556	0.01%
2019/11/21	20	42.50	20.2	42.35	42.35	-0.2	15,639	0.00%
2019/11/20	1	42.65	0	0.00	42.65	1	15,535	0.01%
2019/11/19	31	41.84	20	42.10	42.10	11	15,188	0.07%
2019/11/18	1	42.00	1.4	42.00	42.10	-0.4	15,006	0.00%
2019/11/15	1	41.55	1	41.60	41.70	0	14,790	0.00%
2019/11/14	0	0.00	105	41.05	41.15	-105	14,612	-0.72%	大賣/鉅額交易
2019/11/13	10	41.00	2	41.05	41.00	8	14,577	0.05%
2019/11/12	5	40.55	0	0.00	40.65	5	14,491	0.03%
2019/11/11	0	0.00	3	40.57	40.35	-3	14,806	-0.02%
2019/11/08	1	40.90	0	0.00	40.90	1	15,386	0.01%
2019/11/06	0.3	40.85	1	40.80	40.80	-0.7	16,088	0.00%
2019/11/05	20	40.70	20	40.90	40.90	0	16,203	0.00%
2019/11/04	1	40.85	0	0.00	40.95	1	16,285	0.01%
2019/10/30	20	40.40	20	40.35	40.35	0	16,869	0.00%
2019/10/29	0	0.00	1	40.55	40.65	-1	16,765	-0.01%
2019/10/28	7	40.70	0	0.00	40.75	7	16,612	0.04%
2019/10/25	3	40.67	0	0.00	40.85	3	16,652	0.02%
2019/10/24	5.3	41.00	0	0.00	41.00	5.3	16,478	0.03%
2019/10/22	0	0.00	20	41.40	41.40	-20	16,532	-0.12%
2019/10/21	1	41.70	3	41.43	41.50	-2	16,453	-0.01%
2019/10/18	0	0.00	11	40.94	40.95	-11	16,356	-0.07%
2019/10/17	0	0.00	3	40.10	40.10	-3	15,849	-0.02%
2019/10/16	1	39.90	10	40.00	40.00	-9	15,811	-0.06%
2019/10/15	1.3	39.91	13.7	39.96	40.00	-12.4	15,916	-0.08%
2019/10/07	2	39.35	0	0.00	39.30	2	17,140	0.01%
2019/10/03	20.3	38.81	20	39.00	39.00	0.3	17,304	0.00%
2019/10/02	0	0.00	1	39.20	39.25	-1	17,315	-0.01%
2019/09/25	5	39.65	0	0.00	39.60	5	17,535	0.03%
2019/09/24	0	0.00	10	39.75	39.80	-10	17,583	-0.06%
2019/09/23	5	39.85	0	0.00	39.75	5	17,507	0.03%
2019/09/20	20	39.75	20	40.20	40.20	0	17,563	0.00%
2019/09/19	1	39.95	0	0.00	39.80	1	17,483	0.01%
2019/09/18	0	0.00	3	40.00	39.80	-3	17,574	-0.02%
2019/09/17	1	39.50	0	0.00	39.50	1	17,619	0.01%
2019/09/16	5	40.20	0	0.00	40.10	5	17,629	0.03%
2019/09/12	3	40.00	37.4	40.10	40.05	-34.4	17,599	-0.20%
2019/09/11	1	39.85	1	40.00	40.00	0	17,752	0.00%
2019/09/09	20	40.00	0	0.00	40.00	20	18,140	0.11%
2019/09/06	1	39.90	7	39.80	39.85	-6	18,038	-0.03%
2019/09/05	13	38.70	10	38.90	39.00	3	17,798	0.02%
2019/09/04	5	38.45	0	0.00	38.45	5	17,818	0.03%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/08/30	1	37.95	0.1	38.50	38.45	0.9	18,113	0.01%
2019/08/26	12	37.61	1	37.50	37.70	11	18,481	0.06%
2019/08/22	7	37.96	3	37.87	37.85	4	18,541	0.02%
2019/08/21	26	38.01	20	37.95	37.95	6	18,734	0.03%
2019/08/20	12	38.19	1	38.20	38.15	11	18,731	0.06%
2019/08/19	8	38.07	0	0.00	38.10	8	18,777	0.04%
2019/08/16	1	37.85	0	0.00	37.95	1	18,796	0.01%
2019/08/15	10.7	38.03	0	0.00	38.00	10.7	18,773	0.06%
2019/08/14	21	37.96	5	37.80	38.30	16	18,819	0.09%
2019/08/13	9	37.32	1	37.45	37.25	8	18,656	0.04%
2019/08/12	3.2	43.99	19	43.95	43.95	-15.8	18,080	-0.09%
2019/08/08	1	43.95	1	44.15	43.90	0	17,741	0.00%
2019/08/07	0	0.00	20	43.56	43.35	-20	17,601	-0.11%
2019/08/06	2	43.05	0	0.00	43.30	2	17,750	0.01%
2019/08/01	22	44.28	20	44.05	44.05	2	17,596	0.01%
2019/07/31	2	44.75	12	44.85	44.70	-10	17,513	-0.06%
2019/07/29	23	44.92	1	44.90	44.85	22	17,948	0.12%
2019/07/26	20	44.40	0	0.00	44.65	20	18,163	0.11%
2019/07/25	22.2	44.54	20	44.30	44.30	2.2	18,228	0.01%
2019/07/24	0	0.00	12	44.90	44.80	-12	18,091	-0.07%
2019/07/22	0	0.00	1	45.00	44.90	-1	18,025	-0.01%
2019/07/19	0	0.00	1	44.65	44.80	-1	17,949	-0.01%
2019/07/18	1	44.60	0	0.00	44.60	1	17,921	0.01%
2019/07/17	20	44.50	20	44.70	44.70	0	18,132	0.00%
2019/07/15	27	44.12	20	44.05	44.05	7	18,126	0.04%
2019/07/12	22	44.49	21	44.35	44.35	1	18,091	0.01%
2019/07/11	100	44.96	0	0.00	44.80	100	18,028	0.55%
2019/07/10	20	45.95	20	45.85	45.85	0	17,637	0.00%
2019/07/09	22	46.09	22	46.01	46.00	0	17,645	0.00%
2019/07/05	0	0.00	1	46.00	46.15	-1	17,949	-0.01%
2019/07/04	25	45.97	20	45.90	45.90	5	18,032	0.03%
2019/07/03	0	0.00	5	46.37	46.25	-5	18,223	-0.03%
2019/07/01	50	46.17	20	46.20	46.15	30	18,483	0.16%
2019/06/28	21	45.85	20	46.05	46.05	1	18,562	0.01%
2019/06/27	0	0.00	2	45.95	45.95	-2	18,801	-0.01%
2019/06/26	6	45.57	0	0.00	45.55	6	18,891	0.03%
2019/06/25	30	45.43	24	45.58	45.60	6	19,323	0.03%
2019/06/24	0	0.00	2	45.60	45.60	-2	19,560	-0.01%
2019/06/21	20	45.25	24	45.17	45.15	-4	19,765	-0.02%
2019/06/20	20	45.30	30	45.37	45.40	-10	20,696	-0.05%
2019/06/19	20	45.00	32	45.34	45.30	-12	20,682	-0.06%
2019/06/18	0	0.00	5	45.20	45.20	-5	20,639	-0.02%
2019/06/17	2	44.85	3	44.73	44.70	-1	20,457	0.00%
2019/06/13	11	43.80	0	0.00	43.85	11	20,846	0.05%
2019/06/10	0	0.00	11	43.80	43.85	-11	20,740	-0.05%
2019/06/06	2	43.00	0	0.00	43.15	2	20,602	0.01%
2019/06/05	20.5	43.00	21	43.00	43.00	-0.5	20,525	0.00%
2019/06/04	3	43.53	0	0.00	43.10	3	20,408	0.01%
2019/06/03	0	0.00	1	43.25	43.40	-1	20,223	0.00%
2019/05/31	0	0.00	9	42.70	42.90	-9	20,045	-0.04%
2019/05/27	10	42.45	0	0.00	42.40	10	19,814	0.05%
2019/05/24	0	0.00	2	42.43	42.35	-2	19,902	-0.01%
2019/05/23	3	42.35	2	42.75	42.35	1	19,954	0.01%
2019/05/22	0.6	42.80	0.2	42.80	42.70	0.4	20,360	0.00%
2019/05/21	0	0.00	3	42.85	42.85	-3	20,460	-0.01%
2019/05/20	1	42.35	0	0.00	42.35	1	20,442	0.00%
2019/05/17	0	0.00	2	42.20	42.25	-2	20,401	-0.01%
2019/05/16	1	41.95	0	0.00	42.00	1	20,412	0.00%
2019/05/15	10	41.79	0	0.00	41.75	10	20,302	0.05%
2019/05/14	22	41.43	21	41.80	41.55	1	20,272	0.00%
2019/05/13	4.5	42.20	1	42.40	42.00	3.5	19,984	0.02%
2019/05/10	5	42.50	4	42.70	42.50	1	19,903	0.01%
2019/05/09	21	42.70	25	42.53	42.50	-4	19,795	-0.02%
2019/05/08	0	0.00	4	42.45	43.00	-4	19,622	-0.02%
2019/05/07	4	42.93	21	42.95	42.90	-17	19,430	-0.09%
2019/05/06	0	0.00	6	42.31	42.30	-6	19,257	-0.03%
2019/05/03	60	42.60	1	42.25	42.85	59	18,942	0.31%
2019/04/30	5	42.15	0	0.00	42.00	5	18,472	0.03%
2019/04/29	1	42.00	0	0.00	42.10	1	18,476	0.01%
2019/04/26	0.2	41.80	3	41.82	41.75	-2.8	18,369	-0.02%
2019/04/25	20	41.50	24	41.78	41.80	-4	18,375	-0.02%
2019/04/23	2	41.45	0	0.00	41.60	2	18,316	0.01%
2019/04/22	27	41.38	20	41.00	41.00	7	18,243	0.04%
2019/04/18	20	41.60	20	41.60	41.60	0	17,806	0.00%
2019/04/17	5	41.95	5	41.95	41.95	0	17,616	0.00%
2019/04/16	21	42.40	20	42.30	42.30	1	17,377	0.01%
2019/04/15	4	42.21	1	42.35	42.50	3	17,356	0.02%
2019/04/12	2	42.15	2	42.20	42.00	0	17,209	0.00%
2019/04/11	0.5	42.10	0.7	42.10	42.05	-0.2	17,030	0.00%
2019/04/10	35	42.05	72	42.10	42.00	-37	16,791	-0.22%
2019/04/09	45	42.21	21	42.14	42.15	24	16,545	0.15%
2019/04/08	202	42.12	0	0.00	42.30	202	16,200	1.25%	大買/鉅額交易
2019/04/03	207	41.60	1	41.60	41.70	206	15,817	1.30%	大買/鉅額交易
2019/04/02	2	41.40	0	0.00	41.40	2	15,641	0.01%
2019/04/01	0	0.00	2	41.53	41.35	-2	15,380	-0.01%
2019/03/28	4	40.90	6	41.35	41.00	-2	14,770	-0.01%
2019/03/27	3	40.62	0	0.00	40.55	3	14,397	0.02%
2019/03/26	12.1	40.53	0	0.00	40.45	12.1	14,149	0.09%
2019/03/25	18	40.23	13	40.41	40.50	5	13,906	0.04%
2019/03/22	2	38.58	10	38.65	38.70	-8	12,921	-0.06%
2019/03/18	8	37.74	0	0.00	37.80	8	12,718	0.06%
2019/03/15	10	38.60	0	0.00	38.65	10	12,123	0.08%
2019/03/12	1	38.15	3	38.60	38.40	-2	12,190	-0.02%
2019/03/11	1	37.95	0	0.00	37.85	1	12,358	0.01%
2019/03/07	11	38.32	0	0.00	38.00	11	12,816	0.09%
2019/02/27	0	0.00	10	38.40	38.40	-10	14,337	-0.07%
2019/02/26	0	0.00	1	38.25	38.20	-1	14,246	-0.01%
2019/02/25	10	38.45	2	38.35	38.45	8	14,362	0.06%
2019/02/22	1	38.70	0	0.00	38.70	1	14,472	0.01%
2019/02/21	2	39.08	6	39.04	39.30	-4	14,492	-0.03%
2019/02/18	6	37.03	3	36.90	36.90	3	13,696	0.02%
2019/02/14	1	37.45	0	0.00	37.50	1	13,833	0.01%
2019/02/13	10	37.60	2	37.68	37.65	8	13,710	0.06%
2019/02/12	4	37.61	2	37.75	37.70	2	13,617	0.01%
2019/02/11	3	37.63	5	37.74	37.65	-2	13,612	-0.01%
2019/01/30	1	37.00	61	37.00	37.35	-60	13,468	-0.45%
2019/01/29	2	37.00	0	0.00	37.10	2	13,530	0.01%
2019/01/28	1	36.80	1	36.90	37.00	0	13,669	0.00%
2019/01/25	1	36.40	1	36.60	36.60	0	13,691	0.00%
2019/01/24	2	36.30	2	36.40	36.40	0	13,820	0.00%
2019/01/23	1	36.15	1	36.45	36.45	0	13,992	0.00%
2019/01/22	1	36.30	1	36.30	36.25	0	14,159	0.00%
2019/01/21	1	36.00	1	36.25	36.25	0	14,309	0.00%
2019/01/18	0	0.00	100	35.85	36.00	-100	14,490	-0.69%
2019/01/17	1	35.50	1	35.45	35.45	0	14,775	0.00%
2019/01/16	101	35.65	2	35.60	35.60	99	15,381	0.64%	大買/
2019/01/15	2	35.73	2	35.70	35.70	0	15,547	0.00%
2019/01/14	2	36.20	1	35.60	35.60	1	15,440	0.01%
2019/01/10	1	36.50	1	36.55	36.55	0	15,388	0.00%
2019/01/08	5	35.76	2	35.55	35.55	3	15,314	0.02%
2019/01/07	0	0.00	11	36.19	36.00	-11	15,385	-0.07%
2019/01/04	1	35.00	2	35.53	35.45	-1	15,411	-0.01%
2019/01/03	1	35.50	1	35.15	35.15	0	15,897	0.00%
2019/01/02	2	35.60	1	35.50	35.50	1	15,978	0.01%
2018/12/28	1	35.50	2	35.65	35.60	-1	16,040	-0.01%
2018/12/27	2	35.68	1	35.40	35.40	1	16,117	0.01%
2018/12/26	0	0.00	0	35.40	35.40	0	16,203	0.00%
2018/12/25	1	35.20	6	35.67	35.85	-5	16,296	-0.03%
2018/12/22	1	35.35	1	35.50	35.45	0	16,528	0.00%
2018/12/21	3	35.37	3	35.40	35.40	0	16,971	0.00%
2018/12/19	5	35.95	0	0.00	36.00	5	16,914	0.03%
2018/12/18	2	35.80	2	36.13	35.65	0	16,943	0.00%
2018/12/14	2	35.50	1	35.40	35.75	1	17,273	0.01%
2018/12/10	1	34.70	0	0.00	34.75	1	17,308	0.01%
2018/12/04	1	35.30	21	35.41	35.05	-20	18,345	-0.11%
2018/12/03	0	0.00	12	35.53	35.85	-12	18,146	-0.07%
2018/11/30	3	34.50	0	0.00	34.50	3	17,903	0.02%
2018/11/29	1	34.05	1	34.05	34.05	0	17,779	0.00%
2018/11/28	1	34.05	0	0.00	34.05	1	17,765	0.01%
2018/11/27	5	33.34	1	33.50	33.50	4	17,583	0.02%
2018/11/26	1	35.05	0	0.00	35.35	1	16,748	0.01%
2018/11/23	10	34.55	0	0.00	34.70	10	17,213	0.06%
2018/11/22	9	35.24	9	34.87	34.85	0	17,290	0.00%
2018/11/21	29	35.62	8	35.65	35.70	21	17,165	0.12%
2018/11/16	0	0.00	1	36.45	36.45	-1	17,140	-0.01%
2018/11/14	15	36.64	5	36.35	36.35	10	17,409	0.06%
2018/11/13	0	0.00	5	36.10	36.40	-5	17,458	-0.03%
2018/11/12	1	34.90	1	35.50	35.60	0	17,488	0.00%
2018/11/09	5	34.85	0	0.00	34.90	5	17,688	0.03%
2018/11/08	3	35.57	3	35.50	35.50	0	18,029	0.00%
2018/11/07	1	35.30	1	35.50	35.50	0	18,509	0.00%
2018/11/06	1	35.50	1	35.10	35.10	0	19,646	0.00%
2018/11/05	2	35.60	2	35.35	35.35	0	19,895	0.00%
2018/11/02	0	0.00	3	36.37	36.45	-3	20,127	-0.01%
2018/11/01	0	0.00	2	35.40	35.65	-2	20,426	-0.01%
2018/10/31	2	34.73	1	34.70	34.70	1	20,564	0.00%
2018/10/30	1.5	34.07	1	34.30	34.10	0.5	20,695	0.00%
2018/10/29	3	33.47	3	33.88	33.90	0	20,980	0.00%
2018/10/26	12.2	33.67	34	33.45	33.50	-21.8	21,504	-0.10%
2018/10/25	1	33.10	1	33.50	34.00	0	22,325	0.00%
2018/10/24	34	34.14	8	34.15	34.15	26	23,157	0.11%
2018/10/23	7.3	36.61	5	36.00	36.00	2.3	22,836	0.01%
2018/10/22	1	37.35	1	37.80	37.55	0	23,078	0.00%
2018/10/19	1.3	37.35	1	37.25	37.25	0.3	24,086	0.00%
2018/10/18	7	38.36	7	38.00	38.00	0	24,280	0.00%
2018/10/17	1	38.60	1	38.25	38.25	0	25,131	0.00%
2018/10/16	6	38.22	6	38.20	38.20	0	25,323	0.00%
2018/10/15	1.2	38.56	1	38.50	38.50	0.2	25,455	0.00%
2018/10/12	6	37.30	4	37.81	39.00	2	25,600	0.01%
2018/10/11	0.3	37.90	0	0.00	37.60	0.3	25,654	0.00%
2018/10/09	1	39.70	1	40.00	40.05	0	25,282	0.00%
2018/10/08	21	39.91	1	39.75	39.75	20	25,339	0.08%
2018/10/05	1	40.10	1	39.70	39.70	0	25,579	0.00%
2018/10/04	3.3	39.79	3	39.83	39.80	0.3	25,683	0.00%
2018/10/02	1	40.30	0	0.00	40.30	1	26,052	0.00%
2018/09/28	1	41.00	2	41.10	41.10	-1	26,430	0.00%
2018/09/27	1	39.60	1	40.25	40.25	0	26,273	0.00%
2018/09/26	5.2	40.15	5	39.90	39.90	0.2	26,482	0.00%
2018/09/25	2	40.80	2	40.20	40.20	0	26,920	0.00%
2018/09/21	1	40.20	1	40.55	40.40	0	27,049	0.00%
2018/09/19	3	40.03	7	40.40	40.15	-4	26,972	-0.01%
2018/09/18	2	39.00	2	39.55	39.70	0	27,031	0.00%
2018/09/17	4	39.33	7	39.36	39.30	-3	27,184	-0.01%
2018/09/14	3	38.65	3	39.23	39.65	0	27,256	0.00%
2018/09/13	4	39.19	4	39.10	39.10	0	27,301	0.00%
2018/09/12	1	37.95	2	38.43	38.55	-1	27,171	0.00%
2018/09/11	15	37.54	12	37.86	38.00	3	27,244	0.01%
2018/09/10	14	38.45	7	37.93	37.95	7	27,027	0.03%
2018/09/06	1	41.50	1	41.80	41.80	0	26,592	0.00%
2018/09/05	1	41.70	1	41.55	41.55	0	26,581	0.00%
2018/09/04	2	41.45	1	41.70	42.10	1	26,593	0.00%
2018/09/03	3	41.53	3	41.35	41.35	0	26,409	0.00%
2018/08/31	6	41.65	8	42.35	42.35	-2	26,343	-0.01%
2018/08/30	8	42.23	5	42.00	42.00	3	26,050	0.01%
2018/08/29	2	43.30	2	43.40	43.40	0	25,625	0.00%
2018/08/28	3	43.37	3	43.30	43.30	0	25,698	0.00%
2018/08/27	1	43.30	3	43.23	43.30	-2	25,815	-0.01%
2018/08/24	1	43.00	1	42.80	42.80	0	25,756	0.00%
2018/08/23	1	43.10	2	42.93	43.10	-1	25,948	0.00%
2018/08/22	2	42.80	4	42.88	42.95	-2	26,075	-0.01%
2018/08/21	22	42.11	2	42.60	42.90	20	26,120	0.08%
2018/08/20	1	42.60	1	42.00	42.00	0	26,216	0.00%
2018/08/17	1	42.30	1	42.80	42.05	0	26,177	0.00%
2018/08/16	2	41.68	1	42.00	42.00	1	26,134	0.00%
2018/08/15	25	42.66	1	42.35	42.35	24	26,225	0.09%
2018/08/14	1	42.20	1	42.65	43.30	0	25,975	0.00%
2018/08/13	1	42.65	3	43.02	42.15	-2	25,677	-0.01%
2018/08/10	4	40.68	73	41.14	41.50	-69	24,798	-0.28%
2018/08/09	75	40.66	5	40.78	40.50	70	24,741	0.28%
2018/08/08	2	40.48	1	41.00	40.60	1	25,207	0.00%
2018/08/07	3	40.40	3	40.15	40.15	0	25,092	0.00%
2018/08/06	5	40.45	5	40.35	40.35	0	25,024	0.00%
2018/08/03	5	40.80	5	40.45	40.45	0	24,795	0.00%
2018/08/02	5	40.95	5	40.60	40.60	0	24,490	0.00%
2018/08/01	5	39.70	5	40.84	41.05	0	23,866	0.00%
2018/07/31	2	39.30	2	39.35	39.35	0	22,946	0.00%
2018/07/30	1	40.50	1	41.20	40.70	0	22,017	0.00%
2018/07/27	2	40.80	2.2	41.24	40.30	-0.2	21,668	0.00%
2018/07/26	52	40.42	5	40.95	40.50	47	21,333	0.22%
2018/07/25	2	45.15	4	45.05	45.10	-2	20,460	-0.01%
2018/07/24	2	42.80	52	45.56	45.50	-50	20,173	-0.25%
2018/07/23	2	42.45	7	42.66	42.65	-5	19,368	-0.03%
2018/07/20	5	42.50	0	0.00	42.30	5	19,251	0.03%
2018/07/19	1	42.30	1	42.70	42.75	0	19,164	0.00%
2018/07/18	3	42.60	3	42.25	42.25	0	19,412	0.00%
2018/07/17	5	42.50	5	42.15	42.15	0	19,164	0.00%
2018/07/16	5	42.90	5	42.50	42.50	0	19,102	0.00%
2018/07/13	5	43.35	5	43.62	43.50	0	19,058	0.00%
2018/07/12	1	42.15	1	42.35	42.70	0	18,723	0.00%
2018/07/11	5	42.21	5	42.21	42.15	0	18,533	0.00%
2018/07/10	1	43.00	1	43.30	43.25	0	18,222	0.00%
2018/07/09	2	41.75	5	42.38	42.75	-3	17,897	-0.02%
2018/07/06	3	41.90	0	0.00	41.60	3	17,544	0.02%
2018/07/05	2	42.00	5	42.19	42.05	-3	17,264	-0.02%
2018/07/04	3	42.27	0	0.00	42.00	3	17,216	0.02%
2018/07/03	5	42.68	5	42.75	42.75	0	16,918	0.00%
2018/07/02	2	42.13	0	0.00	41.85	2	16,442	0.01%
2018/06/29	3	42.20	3	42.35	42.35	0	16,147	0.00%
2018/06/28	1	42.55	1	42.90	42.40	0	15,725	0.00%
2018/06/27	4	42.90	10	43.08	43.00	-6	15,500	-0.04%
2018/06/26	6	44.13	0	0.00	43.70	6	15,155	0.04%
2018/06/25	0	0.00	5	44.62	44.70	-5	14,905	-0.03%
2018/06/22	2	44.65	105	44.97	44.60	-103	14,764	-0.70%	大賣/鉅額交易
2018/06/21	5	44.71	11	44.75	44.75	-6	14,558	-0.04%
2018/06/20	1	43.85	3	44.53	44.75	-2	14,521	-0.01%
2018/06/19	113	44.48	3	43.95	43.85	110	14,290	0.77%	大買/鉅額交易
2018/06/15	94	44.89	94	45.50	45.25	0	13,991	0.00%
2018/06/14	2	45.00	2	45.05	44.90	0	13,688	0.00%
2018/06/13	0	0.00	5	45.41	45.45	-5	13,540	-0.04%
2018/06/11	5	44.83	0	0.00	44.60	5	13,386	0.04%
2018/06/08	3	44.65	10	45.00	45.00	-7	13,315	-0.05%
2018/06/07	2	45.10	0	0.00	44.75	2	13,245	0.02%
2018/06/06	2	45.00	0	0.00	44.80	2	13,226	0.02%
2018/06/05	3	45.70	0	0.00	45.20	3	13,105	0.02%
2018/06/04	3	44.15	8	44.89	45.65	-5	12,867	-0.04%
2018/06/01	0	0.00	3	43.65	43.75	-3	12,533	-0.02%
2018/05/31	3	44.25	0	0.00	43.60	3	12,403	0.02%
2018/05/30	0	0.00	4	44.08	43.75	-4	12,061	-0.03%
2018/05/29	5	43.78	6	43.32	43.40	-1	11,777	-0.01%
2018/05/28	4	44.08	0	0.00	43.95	4	11,560	0.03%
2018/05/25	3	45.10	0	0.00	43.90	3	11,405	0.03%
2018/05/24	0	0.00	27	44.18	44.75	-27	11,186	-0.24%
2018/05/23	54	44.21	0	0.00	44.10	54	10,986	0.49%
2018/05/22	8	45.80	0	0.00	45.60	8	10,678	0.07%
2018/05/21	2	46.00	3	46.30	46.00	-1	10,604	-0.01%
2018/05/18	7	45.81	2	45.70	45.55	5	10,386	0.05%
2018/05/17	4	45.70	0	0.00	45.65	4	10,246	0.04%
2018/05/16	9	46.29	55	45.10	45.90	-46	9,922	-0.46%
2018/05/15	11	42.99	4	43.43	43.50	7	9,122	0.08%
2018/05/14	3	41.90	3	42.65	43.15	0	9,082	0.00%
2018/05/10	3	40.95	3	41.15	41.10	0	8,681	0.00%
2018/05/04	0	0.00	2	39.55	39.55	-2	7,995	-0.03%
2018/05/03	2	40.65	0	0.00	39.40	2	8,040	0.02%
2018/05/02	0	0.00	3	41.15	40.85	-3	7,860	-0.04%
2018/04/30	2	40.70	0	0.00	40.85	2	7,745	0.03%
2018/04/27	1	40.90	0	0.00	40.30	1	7,743	0.01%
2018/04/26	1	40.60	1	40.55	40.50	0	7,705	0.00%
2018/04/24	2	40.85	23	39.77	40.85	-21	7,530	-0.28%
2018/04/20	0	0.00	1	39.00	38.75	-1	7,184	-0.01%
2018/04/19	20	38.95	0	0.00	39.00	20	7,137	0.28%
2018/04/13	1	37.95	0	0.00	38.20	1	8,016	0.01%
2018/04/09	0	0.00	1	37.25	37.35	-1	8,975	-0.01%
2018/03/30	1	36.50	0	0.00	36.60	1	9,384	0.01%
2018/03/29	0	0.00	1	36.46	36.55	-1	9,612	-0.01%
2018/03/23	0	0.00	1	36.90	37.00	-1	10,302	-0.01%
2018/03/22	0	37.40	0	0.00	37.55	0	10,341	0.00%
2018/03/16	0	0.00	2	37.65	37.60	-2	10,402	-0.02%
2018/03/13	1	37.50	0	0.00	37.50	1	10,211	0.01%
2018/02/21	0	0.00	1	37.20	37.20	-1	11,246	-0.01%
2018/02/05	1	37.30	0	0.00	37.80	1	10,868	0.01%
2018/01/25	0	0.00	1	37.50	37.60	-1	10,496	-0.01%
2018/01/16	50	38.00	0	0.00	38.10	50	9,731	0.51%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	17	38.22	38.30	-17	8,715	-0.20%
2018/01/08	0	0.00	3	37.70	38.20	-3	8,456	-0.04%
2018/01/05	0	0.00	28	37.41	37.30	-28	8,145	-0.34%
2018/01/03	0	0.00	3	36.60	37.35	-3	7,533	-0.04%