台泥 (1101)-第一金-台中券商分點個股進出

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
▼0.25
漲幅
-0.77%
成交量
21,474張
產業
上市水泥類股
2632人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/22	2.1	32.35	1	32.55	32.60	1.1	15,974	0.01%
2024/04/19	2.1	31.91	1	32.40	32.00	1.1	15,756	0.01%
2024/04/18	13	32.77	0	0.00	32.70	13	15,379	0.08%
2024/04/17	0	0.00	2	32.65	32.65	-2	15,172	-0.01%
2024/04/16	1.2	32.54	1.5	32.60	32.45	-0.4	15,008	0.00%
2024/04/15	12	32.97	15	32.68	32.35	-3	14,402	-0.02%
2024/04/12	0	32.05	0	0.00	32.20	0	14,063	0.00%
2024/04/11	2	32.43	0	0.00	32.40	2	13,848	0.01%
2024/04/10	12	32.81	6	32.85	32.70	6	13,783	0.04%
2024/04/09	0	32.30	4.5	32.33	32.45	-4.5	13,609	-0.03%
2024/04/08	6.2	32.44	3	32.37	32.30	3.2	13,545	0.02%
2024/04/03	25	32.63	0	0.00	32.00	25	13,436	0.19%
2024/04/02	0.1	32.00	0	0.00	31.95	0.1	13,046	0.00%
2024/04/01	0.3	32.16	1	32.15	32.15	-0.7	13,124	-0.01%
2024/03/29	4	31.80	2	31.85	32.15	2	13,089	0.02%
2024/03/28	0	0.00	3	31.85	31.70	-3	12,963	-0.02%
2024/03/27	8	31.85	10.8	31.60	31.70	-2.8	12,844	-0.02%
2024/03/26	3	31.55	0	0.00	31.55	3	12,765	0.02%
2024/03/25	16	31.12	0	0.00	31.10	16	12,723	0.13%
2024/03/22	15.1	31.13	0	0.00	31.15	15.1	12,702	0.12%
2024/03/21	3.5	31.52	0	0.00	31.50	3.5	12,514	0.03%
2024/03/20	10.1	30.96	2	31.20	30.90	8.1	12,516	0.06%
2024/03/19	12.5	31.54	0	0.00	31.40	12.5	12,198	0.10%
2024/03/18	2.7	31.77	0	0.00	31.70	2.7	11,945	0.02%
2024/03/15	0.2	32.00	0	0.00	31.95	0.2	11,833	0.00%
2024/03/14	2.2	31.79	0	0.00	32.00	2.2	11,512	0.02%
2024/03/13	3	31.78	7	31.87	31.70	-4	11,518	-0.03%
2024/03/12	3	32.00	4	31.93	32.00	-1	11,388	-0.01%
2024/03/11	17.3	31.72	2.3	31.76	31.80	15	11,415	0.13%
2024/03/08	2.1	32.00	1	31.85	31.85	1.1	11,531	0.01%
2024/03/07	3.6	31.96	3	31.97	32.00	0.6	11,664	0.00%
2024/03/06	5.3	31.94	2	31.90	32.00	3.3	12,022	0.03%
2024/03/05	8	32.06	1.2	32.11	32.00	6.8	13,502	0.05%
2024/03/04	2	32.10	2	32.08	32.05	0	13,771	0.00%
2024/03/01	3.1	32.07	1	32.05	32.05	2.1	14,657	0.01%
2024/02/29	1.1	32.10	1	32.50	32.10	0.1	14,759	0.00%
2024/02/27	6.2	31.92	4.2	32.00	31.85	2	14,610	0.01%
2024/02/26	3.1	32.41	1.4	32.36	32.15	1.7	14,608	0.01%
2024/02/23	1	32.45	3.1	32.40	32.40	-2	14,694	-0.01%
2024/02/22	0	0.00	2	32.45	32.55	-2	15,103	-0.01%
2024/02/21	0	32.55	1.5	32.57	32.50	-1.5	15,202	-0.01%
2024/02/20	7	32.63	4.1	32.58	32.65	2.9	15,222	0.02%
2024/02/19	33.1	32.73	1	32.15	32.80	32.1	15,433	0.21%
2024/02/16	3.3	31.84	25.7	31.82	31.90	-22.4	15,704	-0.14%
2024/02/15	13.1	31.88	18	31.94	32.00	-4.9	15,670	-0.03%
2024/02/05	1	32.10	0	0.00	32.15	1	15,497	0.01%
2024/02/02	4	32.33	0	0.00	32.25	4	15,452	0.03%
2024/02/01	7	32.06	15	32.05	32.45	-8	15,591	-0.05%
2024/01/31	0	0.00	12	31.93	31.90	-12	15,628	-0.08%
2024/01/30	4.1	32.04	0	0.00	32.00	4.1	15,538	0.03%
2024/01/29	2.1	32.45	0	0.00	32.35	2.1	15,511	0.01%
2024/01/26	2.1	32.63	0	0.00	32.60	2.1	15,632	0.01%
2024/01/25	1	32.65	0	0.00	32.70	1	15,730	0.01%
2024/01/24	1	32.65	0.1	32.80	32.60	0.9	15,865	0.01%
2024/01/23	2	32.60	0	0.00	32.70	2	16,153	0.01%
2024/01/22	5	32.37	0	0.00	32.30	5	16,296	0.03%
2024/01/19	1.3	31.87	0.3	32.00	32.40	1	16,355	0.01%
2024/01/18	4.8	32.20	5	32.05	32.05	-0.2	16,380	0.00%
2024/01/17	19.4	32.31	32	32.28	32.20	-12.6	16,459	-0.08%
2024/01/16	10.2	33.05	2	32.95	32.90	8.2	16,356	0.05%
2024/01/15	0.1	33.75	7	34.00	33.65	-7	16,277	-0.04%
2024/01/12	4.1	33.65	1	33.75	33.75	3.1	16,716	0.02%
2024/01/11	3	33.67	1	33.80	33.70	2	17,605	0.01%
2024/01/10	5.1	33.90	0	0.00	33.70	5.1	18,877	0.03%
2024/01/09	6.1	34.09	0	0.00	34.05	6.1	19,006	0.03%
2024/01/08	5	34.30	6	34.30	34.25	-1	19,126	-0.01%
2024/01/05	0	0.00	1	34.30	34.35	-1	19,349	-0.01%
2024/01/04	0	0.00	6	34.20	34.20	-6	19,609	-0.03%
2024/01/03	7.1	34.22	0	0.00	34.20	7.1	19,771	0.04%
2024/01/02	0	34.80	17	34.80	34.70	-17	19,818	-0.09%
2023/12/29	1	34.85	0	0.00	34.85	1	19,953	0.01%
2023/12/28	4	34.85	0	0.00	34.90	4	20,185	0.02%
2023/12/27	1.2	34.67	0	0.00	34.90	1.2	20,197	0.01%
2023/12/26	0	0.00	2	34.65	34.65	-2	20,237	-0.01%
2023/12/25	0	0.00	10	34.55	34.50	-10	20,449	-0.05%
2023/12/22	0	0.00	10	34.23	34.30	-10	20,578	-0.05%
2023/12/21	3.1	34.25	0.5	34.30	34.25	2.5	20,790	0.01%
2023/12/20	0	0.00	1.1	34.36	34.50	-1.1	21,158	-0.01%
2023/12/19	10.1	34.30	2	34.70	34.35	8.1	21,394	0.04%
2023/12/18	0.8	34.50	1	34.40	34.55	-0.2	21,730	0.00%
2023/12/15	0	0.00	0.1	34.40	34.30	-0.1	21,955	0.00%
2023/12/14	0	34.35	16	34.45	34.40	-16	21,772	-0.07%
2023/12/13	0	0.00	1	34.20	34.05	-1	21,743	0.00%
2023/12/12	1.1	34.40	0	0.00	34.15	1.1	21,824	0.00%
2023/12/11	5.1	34.37	10	34.31	34.40	-4.9	21,878	-0.02%
2023/12/07	0.2	34.56	0	0.00	34.50	0.2	22,107	0.00%
2023/12/06	0.3	34.76	2	34.75	34.60	-1.7	22,145	-0.01%
2023/12/05	3.1	34.43	16	34.69	34.90	-12.9	22,206	-0.06%
2023/12/04	1.1	34.26	17	34.40	34.05	-15.9	22,066	-0.07%
2023/12/01	4.1	34.45	1	34.70	34.40	3.1	22,225	0.01%
2023/11/30	10	35.17	14	35.12	34.95	-4	21,892	-0.02%
2023/11/29	7.2	34.28	8	34.53	34.25	-0.8	20,364	0.00%
2023/11/28	15.7	34.82	24	34.94	34.50	-8.3	20,138	-0.04%
2023/11/27	0	0.00	13	34.18	33.95	-13	19,597	-0.07%
2023/11/24	2	34.00	1	34.05	33.75	1	19,408	0.01%
2023/11/22	11.2	33.97	0	0.00	33.85	11.2	19,049	0.06%
2023/11/21	2.1	34.05	13	34.03	34.20	-10.9	18,952	-0.06%
2023/11/20	0	33.65	13.1	33.60	33.60	-13.1	18,544	-0.07%
2023/11/17	6	33.25	1	33.35	33.20	5	18,469	0.03%
2023/11/16	0	33.15	0	0.00	33.05	0	18,400	0.00%
2023/11/15	1.3	33.09	2.4	33.01	33.15	-1.1	18,225	-0.01%
2023/11/14	0.1	32.70	1	32.55	32.50	-0.9	18,089	0.00%
2023/11/13	0	32.80	2	32.75	32.80	-2	18,187	-0.01%
2023/11/10	11.1	32.85	0	0.00	32.85	11.1	18,374	0.06%
2023/11/09	7	32.92	5	33.05	32.90	2	18,388	0.01%
2023/11/08	0	32.95	3	32.77	32.90	-3	18,405	-0.02%
2023/11/07	4.1	32.58	3	32.57	32.55	1.1	18,432	0.01%
2023/11/06	7	32.85	0	0.00	32.80	7	18,394	0.04%
2023/11/03	6.1	32.79	6	32.88	32.90	0.1	18,290	0.00%
2023/11/02	0	32.40	0	0.00	32.35	0	18,196	0.00%
2023/11/01	4.2	32.12	0	0.00	32.10	4.2	18,166	0.02%
2023/10/27	0	32.00	3	31.95	31.85	-3	17,917	-0.02%
2023/10/26	3.1	31.47	5	31.50	31.45	-1.9	17,975	-0.01%
2023/10/25	2.6	31.78	1.3	31.72	31.55	1.3	17,848	0.01%
2023/10/24	2.1	31.51	1	31.50	31.50	1.1	17,706	0.01%
2023/10/23	12.2	31.67	0	0.00	31.65	12.2	17,530	0.07%
2023/10/20	18.5	31.58	5.3	31.75	31.75	13.2	17,702	0.07%
2023/10/19	22.4	31.91	11	31.83	31.90	11.4	17,409	0.07%
2023/10/18	22.3	32.54	12	32.53	32.45	10.3	16,813	0.06%
2023/10/17	1	33.45	2	33.55	33.45	-1	15,659	-0.01%
2023/10/16	8	33.70	6	33.65	33.60	2	15,645	0.01%
2023/10/13	4	34.00	3.4	34.10	33.80	0.6	15,722	0.00%
2023/10/12	0	0.00	14.9	33.47	33.70	-14.9	15,681	-0.10%
2023/10/11	1	33.00	1	32.95	33.10	0	15,548	0.00%
2023/10/06	0.1	33.10	0	0.00	32.80	0.1	15,540	0.00%
2023/10/05	20.2	32.82	1	32.65	32.75	19.2	15,507	0.12%
2023/10/04	4.2	32.96	58	32.95	32.90	-53.8	15,539	-0.35%
2023/10/03	0.2	33.30	8	33.10	33.20	-7.9	15,625	-0.05%
2023/10/02	1.2	33.13	7	33.11	33.10	-5.8	15,776	-0.04%
2023/09/28	0.2	33.26	2	33.15	33.25	-1.8	16,020	-0.01%
2023/09/27	15.2	33.00	1	32.95	33.05	14.2	15,999	0.09%
2023/09/26	14.1	33.05	0	0.00	33.00	14.1	15,938	0.09%
2023/09/25	22.5	33.11	0	0.00	33.10	22.5	15,777	0.14%
2023/09/22	17.1	33.44	0	0.00	33.50	17.1	15,474	0.11%
2023/09/21	17.6	34.03	5	34.00	33.80	12.6	15,253	0.08%
2023/09/20	1	34.45	5	34.40	34.35	-4	15,082	-0.03%
2023/09/19	0.1	35.05	1	34.90	34.80	-0.9	14,902	-0.01%
2023/09/18	6.5	35.01	1	35.15	35.10	5.5	14,938	0.04%
2023/09/15	4	35.29	12	35.21	35.10	-8	15,030	-0.05%
2023/09/14	0	35.40	2	35.45	35.50	-2	14,962	-0.01%
2023/09/13	2.1	35.20	10	35.10	35.30	-7.9	14,972	-0.05%
2023/09/12	2	34.48	2	34.60	34.60	0	15,254	0.00%
2023/09/11	0.4	34.15	2	34.15	34.20	-1.6	15,266	-0.01%
2023/09/08	5.4	34.12	0.2	34.25	34.10	5.2	15,301	0.03%
2023/09/07	3.1	34.30	0.7	34.55	34.35	2.4	15,280	0.02%
2023/09/06	33.3	34.66	19.3	34.53	34.40	14	15,287	0.09%
2023/09/05	8.3	35.00	0	0.00	35.00	8.3	14,939	0.06%
2023/09/04	5	35.13	0	0.00	35.20	5	14,925	0.03%
2023/09/01	1.2	35.29	49	35.29	35.25	-47.8	14,877	-0.32%
2023/08/31	2.6	35.00	0	0.00	34.95	2.6	14,843	0.02%
2023/08/30	0.2	35.35	0	0.00	35.30	0.2	14,684	0.00%
2023/08/29	1	35.25	0	0.00	35.40	1	15,130	0.01%
2023/08/28	1	35.15	11	35.20	35.20	-10	15,344	-0.07%
2023/08/25	11.1	35.14	0	0.00	35.10	11.1	16,124	0.07%
2023/08/24	1.1	35.35	0	0.00	35.30	1.1	16,441	0.01%
2023/08/23	1	35.31	0	0.00	35.30	1	16,726	0.01%
2023/08/22	3	35.35	1.2	35.46	35.40	1.9	16,947	0.01%
2023/08/21	1.1	35.02	1	35.40	35.40	0.1	17,344	0.00%
2023/08/18	11.2	35.33	368	35.13	35.15	-356.8	17,523	-2.04%	大賣/鉅額交易
2023/08/17	6.2	35.62	5	35.54	35.65	1.2	17,458	0.01%
2023/08/16	24.1	36.07	12	36.04	36.05	12.1	17,488	0.07%
2023/08/15	1	36.75	2	36.70	36.70	-1	17,473	-0.01%
2023/08/14	20.1	36.90	2	37.30	36.85	18.1	17,582	0.10%
2023/08/11	7	37.60	5	37.45	37.40	2	17,637	0.01%
2023/08/10	5.1	36.88	3	37.05	36.85	2.1	17,644	0.01%
2023/08/09	1.1	37.16	0	0.00	37.15	1.1	17,972	0.01%
2023/08/08	5	37.21	0	0.00	37.10	5	18,250	0.03%
2023/08/07	1	37.50	12	37.53	37.65	-11	18,384	-0.06%
2023/08/04	1	37.35	2	37.45	37.35	-1	18,438	-0.01%
2023/08/02	18	37.52	5	37.20	37.20	13	18,846	0.07%
2023/08/01	0	0.00	11	37.35	37.55	-11	19,015	-0.06%
2023/07/31	1	37.30	14	37.36	37.30	-13	19,125	-0.07%
2023/07/28	2	37.35	6	37.29	37.35	-4	19,175	-0.02%
2023/07/27	12.2	37.28	0	0.00	37.35	12.2	19,620	0.06%
2023/07/26	14	37.30	0	0.00	37.25	14	20,584	0.07%
2023/07/25	1	37.15	14	37.19	37.40	-13	20,798	-0.06%
2023/07/24	8.6	36.50	1.4	36.61	36.50	7.2	20,874	0.03%
2023/07/21	12	36.25	1	36.20	36.10	11	21,180	0.05%
2023/07/20	6.1	36.59	0.2	36.60	36.55	5.9	21,667	0.03%
2023/07/19	14.6	36.67	0	0.00	36.60	14.6	22,718	0.06%
2023/07/18	6.3	36.64	5	36.60	37.10	1.3	23,504	0.01%
2023/07/17	9.9	36.76	2	36.75	36.75	7.9	23,411	0.03%
2023/07/14	2.2	37.03	5	37.05	37.00	-2.8	23,348	-0.01%
2023/07/13	5.1	36.89	0	0.00	36.80	5.1	23,366	0.02%
2023/07/12	5	36.56	10	36.60	36.60	-5	23,564	-0.02%
2023/07/11	4	36.66	11	36.78	36.55	-7	23,517	-0.03%
2023/07/10	26.1	37.10	10	37.00	36.85	16.1	23,394	0.07%
2023/07/07	10	37.10	14	37.06	37.30	-4	23,264	-0.02%
2023/07/06	9.2	37.34	2	37.30	37.25	7.2	23,393	0.03%
2023/07/05	2	38.05	0	0.00	37.80	2	23,091	0.01%
2023/07/04	2.1	38.15	0	0.00	38.05	2.1	22,913	0.01%
2023/07/03	1	38.20	14	38.23	38.25	-13	22,864	-0.06%
2023/06/30	0	0.00	5	38.10	38.05	-5	22,907	-0.02%
2023/06/29	0	0.00	1.1	38.10	38.05	-1.1	22,932	0.00%
2023/06/28	26.1	38.05	0	0.00	38.05	26.1	22,980	0.11%
2023/06/27	1.3	38.59	21	38.67	38.45	-19.7	23,114	-0.09%
2023/06/26	5	38.65	5.2	38.72	38.80	-0.2	23,371	0.00%
2023/06/21	5	38.40	0.6	38.70	38.70	4.4	23,378	0.02%
2023/06/20	0	38.61	1	38.55	38.55	-1	23,375	0.00%
2023/06/19	10	38.75	2	38.70	38.70	8	23,493	0.03%
2023/06/16	106	38.65	60	38.84	38.70	46	23,472	0.20%	大買/
2023/06/15	85.1	38.31	16	38.30	38.35	69.1	23,007	0.30%
2023/06/14	6	38.26	0	0.00	38.35	6	23,330	0.03%
2023/06/13	125	38.25	9	38.21	38.25	116	23,466	0.49%	大買/鉅額交易
2023/06/12	6.2	38.24	0	0.00	38.25	6.2	23,491	0.03%
2023/06/09	84.1	38.40	2	38.50	38.45	82.1	23,511	0.35%
2023/06/08	45	38.41	46	38.53	38.50	-1	23,676	0.00%
2023/06/07	0.1	38.82	4.1	38.75	38.80	-4	23,851	-0.02%
2023/06/06	10.2	38.80	40	38.88	38.80	-29.8	24,048	-0.12%
2023/06/05	2.1	38.97	21	38.91	38.85	-18.9	24,210	-0.08%
2023/06/02	47.1	38.64	31	38.39	38.55	16.1	24,023	0.07%
2023/06/01	9.2	37.83	0	0.00	37.75	9.2	23,598	0.04%
2023/05/31	2	38.08	3	38.15	37.90	-1	23,504	0.00%
2023/05/30	2	38.15	8	38.21	38.30	-6	22,887	-0.03%
2023/05/29	11.1	37.89	14.7	37.86	38.15	-3.7	23,178	-0.02%
2023/05/26	15	37.77	25	37.80	38.00	-10	23,692	-0.04%
2023/05/25	14.3	37.65	8	37.74	38.05	6.3	24,133	0.03%
2023/05/24	5.1	37.60	0.6	37.75	37.85	4.5	23,953	0.02%
2023/05/23	7	37.94	0	0.00	37.90	7	23,751	0.03%
2023/05/22	29.3	38.26	13.1	38.04	38.25	16.2	23,649	0.07%
2023/05/19	25	37.79	2	37.85	37.85	23	23,556	0.10%
2023/05/18	10	37.86	0	0.00	37.85	10	23,437	0.04%
2023/05/17	18	37.95	0	0.00	37.90	18	23,453	0.08%
2023/05/16	12	37.61	3	37.57	37.75	9	23,506	0.04%
2023/05/15	26.1	37.25	12	37.28	37.35	14.1	23,506	0.06%
2023/05/12	7.1	38.17	5	38.25	37.80	2.1	23,276	0.01%
2023/05/11	7.1	38.17	5	38.25	38.20	2.1	23,037	0.01%
2023/05/10	1.1	38.70	1	38.85	38.85	0.1	22,849	0.00%
2023/05/09	27.5	38.68	1	38.85	38.65	26.5	22,795	0.12%
2023/05/08	1	39.70	24	39.44	39.60	-23	22,479	-0.10%
2023/05/05	2.1	39.21	2	39.30	39.30	0.1	22,322	0.00%
2023/05/04	4	39.48	8.4	39.53	39.45	-4.4	22,305	-0.02%
2023/05/03	5.2	39.76	82	40.00	39.50	-76.8	22,236	-0.35%
2023/05/02	110	39.76	42.1	39.84	39.90	67.9	22,048	0.31%	大買/
2023/04/28	26	38.79	4	38.66	38.70	22	21,538	0.10%
2023/04/27	31	38.90	21	38.60	38.65	10	21,481	0.05%
2023/04/26	6	38.97	121.1	38.73	39.10	-115.1	21,572	-0.53%	大賣/鉅額交易
2023/04/25	14.1	38.79	25	38.80	38.50	-10.9	21,693	-0.05%
2023/04/24	129.8	39.45	49.6	39.09	39.55	80.2	21,265	0.38%	大買/
2023/04/21	33.1	38.35	102.7	38.50	38.30	-69.6	20,241	-0.34%	大賣/
2023/04/20	0	0.00	2	37.40	37.20	-2	19,358	-0.01%
2023/04/19	21	37.24	2	37.25	37.10	19	19,409	0.10%
2023/04/18	5.2	37.48	0	0.00	37.45	5.2	19,425	0.03%
2023/04/17	1.3	38.01	9.1	38.15	37.95	-7.8	19,656	-0.04%
2023/04/14	3.1	37.45	8	37.42	37.55	-4.9	19,373	-0.03%
2023/04/13	3	37.48	3	37.53	37.55	0	19,387	0.00%
2023/04/12	1	37.46	68.5	37.60	37.45	-67.5	19,333	-0.35%
2023/04/11	4	37.31	9	37.27	37.45	-5	19,262	-0.03%
2023/04/10	4	36.56	0	0.00	36.60	4	19,042	0.02%
2023/04/07	1	36.35	1.2	36.46	36.40	-0.2	19,060	0.00%
2023/04/06	2	36.40	5.3	36.54	36.45	-3.3	19,160	-0.02%
2023/03/31	1	36.45	16.5	36.49	36.40	-15.5	19,407	-0.08%
2023/03/30	1	36.11	0.2	36.35	36.20	0.8	20,415	0.00%
2023/03/29	3.2	36.20	1.2	36.27	36.35	2	21,328	0.01%
2023/03/28	15.1	36.39	17	36.13	36.20	-1.9	22,230	-0.01%
2023/03/27	72.5	36.77	0	0.00	36.65	72.5	23,097	0.31%
2023/03/24	12	37.61	6.7	37.52	37.60	5.3	23,872	0.02%
2023/03/23	7	37.36	0	0.00	37.35	7	23,875	0.03%
2023/03/22	0.1	37.31	3	37.35	37.20	-2.9	23,957	-0.01%
2023/03/21	10	37.00	0	0.00	37.05	10	24,027	0.04%
2023/03/20	0	0.00	0.4	36.80	36.90	-0.4	24,042	0.00%
2023/03/17	0.1	36.50	1	36.60	36.40	-0.9	24,199	0.00%
2023/03/16	14	36.59	1	36.40	36.35	13	23,908	0.05%
2023/03/15	5	37.13	0	0.00	37.10	5	23,942	0.02%
2023/03/14	2	36.40	6	36.58	36.75	-4	24,037	-0.02%
2023/03/13	4	36.77	0	0.00	36.75	4	24,266	0.02%
2023/03/10	17.5	36.69	0	0.00	36.70	17.5	24,281	0.07%
2023/03/09	69.8	37.45	2	37.25	37.20	67.8	24,506	0.28%
2023/03/08	7.2	37.64	0	0.00	37.75	7.2	24,873	0.03%
2023/03/07	31	37.95	1	37.90	37.95	30	24,885	0.12%
2023/03/06	3	37.98	144	38.03	37.95	-141	25,216	-0.56%	大賣/鉅額交易
2023/03/03	44	37.80	0	0.00	37.75	44	25,487	0.17%
2023/03/02	122	37.70	2.1	37.64	37.90	119.9	25,669	0.47%	大買/鉅額交易
2023/03/01	41.1	37.83	66	38.16	37.80	-24.9	25,706	-0.10%
2023/02/24	17.1	39.27	0	0.00	39.15	17.1	25,338	0.07%
2023/02/23	13	39.54	36.3	39.49	39.50	-23.3	24,816	-0.09%
2023/02/22	21.3	37.91	47	38.12	38.05	-25.7	25,159	-0.10%
2023/02/21	18.2	38.36	3.2	38.28	38.35	15	26,058	0.06%
2023/02/20	21	38.09	4	38.20	38.25	17	26,714	0.06%
2023/02/17	1.1	37.85	2	37.45	38.00	-1	27,226	0.00%
2023/02/16	1	37.50	2	37.60	37.50	-1	27,958	0.00%
2023/02/15	2	37.55	0	0.00	37.55	2	28,051	0.01%
2023/02/14	5	37.35	3	37.52	37.25	2	27,991	0.01%
2023/02/13	6	36.88	1	36.90	37.00	5	27,957	0.02%
2023/02/10	1	36.85	2	36.80	36.85	-1	28,096	0.00%
2023/02/09	1	36.65	0	0.00	36.60	1	28,114	0.00%
2023/02/08	2	36.65	0	36.75	36.75	2	28,188	0.01%
2023/02/07	1	36.55	5	36.50	36.65	-4	28,269	-0.01%
2023/02/06	6	36.05	3.1	36.15	36.15	2.9	28,252	0.01%
2023/02/03	6	36.47	1	36.75	36.45	5	28,142	0.02%
2023/02/02	0	0.00	1	36.85	36.80	-1	28,165	0.00%
2023/02/01	1.5	36.60	1	36.55	36.75	0.5	28,193	0.00%
2023/01/31	0.1	36.66	0	0.00	36.25	0.1	28,263	0.00%
2023/01/30	5.4	36.79	4.3	36.81	36.95	1.1	28,195	0.00%
2023/01/17	11.5	36.09	11	36.06	36.00	0.5	28,181	0.00%
2023/01/16	5.1	36.61	28	36.65	36.50	-22.9	28,175	-0.08%
2023/01/13	2	36.16	30.2	36.03	36.15	-28.2	27,855	-0.10%
2023/01/12	0	0.00	11	35.34	35.40	-11	27,913	-0.04%
2023/01/11	0	0.00	3	34.78	34.70	-3	28,119	-0.01%
2023/01/10	0	34.60	0	0.00	34.60	0	28,426	0.00%
2023/01/09	0	34.60	50	34.48	34.60	-50	28,943	-0.17%
2023/01/06	1.4	34.23	1	34.50	34.25	0.4	29,213	0.00%
2023/01/05	6	34.52	1	34.55	34.45	5	29,670	0.02%
2023/01/04	12	33.58	0	0.00	33.50	12	29,498	0.04%
2023/01/03	2.1	33.60	5	33.65	33.50	-2.9	29,714	-0.01%
2022/12/30	6	33.75	0	0.00	33.65	6	29,735	0.02%
2022/12/29	0.1	33.89	20	33.80	33.70	-19.9	29,889	-0.07%
2022/12/28	6	34.09	0.4	34.25	34.30	5.6	30,140	0.02%
2022/12/27	1	34.45	1	34.65	34.30	0	30,373	0.00%
2022/12/26	5	34.30	1	34.35	34.40	4	30,533	0.01%
2022/12/23	2.1	34.13	0	0.00	34.05	2.1	31,062	0.01%
2022/12/22	3	34.55	9	34.58	34.45	-6	31,982	-0.02%
2022/12/21	12	33.91	1	33.90	34.05	11	31,325	0.04%
2022/12/20	1	33.65	2	34.00	33.70	-1	30,705	0.00%
2022/12/19	5	33.80	2	34.00	33.85	3	30,251	0.01%
2022/12/16	9	33.51	0	0.00	34.60	9	29,428	0.03%
2022/12/15	0	33.60	0	0.00	33.55	0	28,860	0.00%
2022/12/14	5	33.50	4	33.60	33.50	1	29,170	0.00%
2022/12/13	3	33.70	0	0.00	33.70	3	29,231	0.01%
2022/12/12	0	33.70	1	33.70	33.85	-1	29,198	0.00%
2022/12/09	9	33.79	12.2	33.75	33.70	-3.2	29,684	-0.01%
2022/12/08	6.2	33.20	0	0.00	33.20	6.2	29,675	0.02%
2022/12/07	1	33.30	0	0.00	33.35	1	29,677	0.00%
2022/12/06	2	33.48	7	33.38	33.30	-5	29,698	-0.02%
2022/12/05	9	33.34	3	33.58	33.70	6	29,562	0.02%
2022/12/02	22	33.70	2	33.65	33.65	20	29,249	0.07%
2022/12/01	24	34.05	0	0.00	34.05	24	29,193	0.08%
2022/11/30	3	33.75	1	33.70	33.90	2	29,003	0.01%
2022/11/29	6	33.05	17	33.40	33.55	-11	28,619	-0.04%
2022/11/28	29	32.99	1	33.10	33.00	28	28,640	0.10%
2022/11/25	31.1	33.11	4	33.40	33.55	27.1	28,428	0.10%
2022/11/24	6	32.91	23	33.18	33.20	-17	28,273	-0.06%
2022/11/23	6.1	32.78	1	32.90	32.70	5.1	28,055	0.02%
2022/11/22	32	32.64	0	0.00	32.65	32	27,954	0.11%
2022/11/21	15.1	32.94	17	32.85	32.85	-1.9	27,730	-0.01%
2022/11/18	54.2	33.50	22	33.89	33.30	32.2	27,498	0.12%
2022/11/17	27	34.22	54	34.23	34.25	-27	26,542	-0.10%
2022/11/16	26.6	33.12	2	33.28	32.90	24.6	25,556	0.10%
2022/11/15	26	33.36	6	33.42	33.85	20	24,950	0.08%
2022/11/14	7	33.52	102.2	33.82	34.15	-95.2	24,375	-0.39%	大賣/
2022/11/11	1	32.10	3	32.05	32.15	-2	23,576	-0.01%
2022/11/10	9.1	32.02	7	31.91	31.70	2.1	23,483	0.01%
2022/11/09	2	31.95	0	0.00	31.90	2	23,444	0.01%
2022/11/08	10	31.70	4	31.56	31.65	6	23,282	0.03%
2022/11/07	1	30.90	0	0.00	31.00	1	23,106	0.00%
2022/11/03	2.1	30.23	12	30.32	30.30	-9.9	23,144	-0.04%
2022/11/02	20	30.68	0	0.00	30.75	20	23,105	0.09%
2022/11/01	0	30.60	0	0.00	30.65	0	23,119	0.00%
2022/10/31	4	30.47	1	30.40	30.25	3	23,108	0.01%
2022/10/28	16	30.97	0	30.90	30.50	16	23,119	0.07%
2022/10/27	3	30.90	3	30.85	30.85	0	23,111	0.00%
2022/10/26	6	30.40	0	0.00	30.30	6	23,119	0.03%
2022/10/25	12.2	30.05	0	0.00	29.90	12.2	23,077	0.05%
2022/10/24	0	30.95	1	30.85	30.60	-1	22,682	0.00%
2022/10/21	7	30.86	0	0.00	31.00	7	22,562	0.03%
2022/10/20	14.1	30.87	1	30.60	30.90	13.1	22,518	0.06%
2022/10/19	3	31.78	0	0.00	31.60	3	22,012	0.01%
2022/10/18	52.2	31.84	0	0.00	31.45	52.2	21,608	0.24%
2022/10/17	12.8	31.58	0	0.00	31.70	12.8	21,593	0.06%
2022/10/14	82	32.41	0	0.00	32.40	82	21,633	0.38%
2022/10/13	8.3	32.84	3	32.78	32.65	5.3	21,544	0.02%
2022/10/12	4.1	33.83	0	0.00	33.75	4.1	21,287	0.02%
2022/10/11	1	33.75	0	0.00	33.80	1	21,345	0.00%
2022/10/07	1	34.15	0	0.00	34.25	1	21,291	0.00%
2022/10/06	0	34.35	1	34.35	34.30	-1	21,266	0.00%
2022/10/05	8.1	34.29	5.6	34.32	34.15	2.5	21,277	0.01%
2022/10/04	3	33.73	1	33.65	33.85	2	21,025	0.01%
2022/10/03	5	33.77	0	0.00	33.65	5	20,773	0.02%
2022/09/30	3.7	33.74	3	33.83	33.80	0.7	20,658	0.00%
2022/09/29	38.2	34.16	1	34.30	34.15	37.2	20,144	0.18%
2022/09/28	8.1	35.01	2	35.13	34.90	6.1	19,056	0.03%
2022/09/27	3.1	35.77	2	35.80	35.80	1.1	18,789	0.01%
2022/09/26	10.4	35.98	4	36.11	35.85	6.4	18,599	0.03%
2022/09/23	5.7	37.10	0.1	37.25	37.00	5.6	18,381	0.03%
2022/09/22	31.3	37.40	0	0.00	37.55	31.3	18,250	0.17%
2022/09/21	12.6	38.19	0	0.00	38.10	12.6	17,880	0.07%
2022/09/20	5.4	38.60	0	0.00	38.55	5.4	17,513	0.03%
2022/09/19	1	38.80	1	38.95	38.80	0	17,397	0.00%
2022/09/16	5.2	38.61	0	0.00	38.60	5.2	17,332	0.03%
2022/09/15	0.2	39.53	0	0.00	39.55	0.2	16,939	0.00%
2022/09/14	32.1	39.70	6	39.63	39.65	26.1	16,875	0.15%
2022/09/13	1.8	39.82	6	39.83	39.90	-4.2	16,925	-0.02%
2022/09/12	2.1	39.78	1	39.80	39.80	1.1	16,977	0.01%
2022/09/08	0	0.00	12.1	39.78	39.85	-12.1	17,321	-0.07%
2022/09/07	13	39.66	6.1	39.70	39.70	6.9	17,462	0.04%
2022/09/06	7.2	39.68	20.2	39.56	39.85	-13	17,501	-0.07%
2022/09/05	0	0.00	1.3	38.90	39.10	-1.3	17,483	-0.01%
2022/09/02	18.4	38.56	10	38.50	38.50	8.4	17,570	0.05%
2022/09/01	1.1	39.01	0	0.00	38.90	1.1	17,325	0.01%
2022/08/31	0	0.00	2	39.35	39.30	-2	17,158	-0.01%
2022/08/30	1	39.20	5	39.35	39.25	-4	17,048	-0.02%
2022/08/29	3.4	39.12	3	39.25	39.35	0.4	17,169	0.00%
2022/08/26	1	39.65	5	39.50	39.65	-4	17,183	-0.02%
2022/08/25	1	39.35	3.2	39.31	39.55	-2.2	17,263	-0.01%
2022/08/24	0.1	39.31	5	39.10	39.25	-4.9	17,398	-0.03%
2022/08/23	0.1	39.28	0.3	39.40	39.35	-0.2	17,816	0.00%
2022/08/22	2.1	39.08	0	0.00	39.65	2.1	17,936	0.01%
2022/08/19	2.1	39.38	0	0.00	39.45	2.1	18,065	0.01%
2022/08/18	7.1	39.68	0	0.00	39.80	7.1	18,153	0.04%
2022/08/17	0.2	39.40	0.5	39.40	40.00	-0.3	18,215	0.00%
2022/08/16	20.1	39.24	5	39.45	39.35	15.1	18,244	0.08%
2022/08/15	0	0.00	3	39.17	39.30	-3	18,314	-0.02%
2022/08/12	7	39.19	2	39.30	39.30	5	18,719	0.03%
2022/08/11	1	39.15	1	38.95	39.35	0	18,846	0.00%
2022/08/10	1	38.45	1	38.55	38.75	0	18,945	0.00%
2022/08/09	4	38.36	3	38.32	38.75	1	19,108	0.01%
2022/08/08	0.1	38.50	0	0.00	38.70	0.1	19,258	0.00%
2022/08/04	2.8	38.94	0	0.00	38.75	2.8	19,943	0.01%
2022/08/03	6.5	38.88	1	38.85	39.10	5.5	20,186	0.03%
2022/08/02	0.1	39.16	1	39.20	39.15	-0.9	20,245	0.00%
2022/08/01	5	39.23	1	39.30	39.50	4	20,243	0.02%
2022/07/29	1	38.50	1	38.50	38.75	0	20,205	0.00%
2022/07/28	11	38.04	0	0.00	38.20	11	20,134	0.05%
2022/07/27	5.1	37.80	1	37.80	37.85	4.1	20,075	0.02%
2022/07/26	0.1	37.95	0	0.00	37.80	0.1	20,246	0.00%
2022/07/25	2.1	37.88	3	37.73	37.85	-1	20,320	0.00%
2022/07/22	17	37.71	2	37.80	37.70	15	20,389	0.07%
2022/07/21	27.2	37.96	3	37.92	38.05	24.2	20,196	0.12%
2022/07/20	12.2	41.66	5	41.65	41.60	7.2	19,656	0.04%
2022/07/19	10	41.50	2	41.00	41.65	8	19,510	0.04%
2022/07/18	5	40.22	0	0.00	40.70	5	19,267	0.03%
2022/07/15	0.3	40.88	4	41.09	40.50	-3.8	19,169	-0.02%
2022/07/14	3	41.78	4	41.69	41.70	-1	19,107	-0.01%
2022/07/13	4	41.94	20	41.60	41.80	-16	19,230	-0.08%
2022/07/12	18	40.84	2	41.00	41.00	16	19,337	0.08%
2022/07/11	0	41.25	2.2	40.84	41.10	-2.2	19,484	-0.01%
2022/07/08	0.2	40.80	0	0.00	40.80	0.2	19,573	0.00%
2022/07/07	2	40.75	4.1	40.72	40.90	-2.1	19,674	-0.01%
2022/07/06	2	40.38	0	0.00	40.00	2	20,055	0.01%
2022/07/05	1	40.50	4	40.65	40.75	-3	19,967	-0.02%
2022/07/04	6.1	40.22	15.2	40.30	40.00	-9.1	19,809	-0.05%
2022/07/01	24	40.39	4	40.14	40.35	20	19,681	0.10%
2022/06/30	4	39.44	0	0.00	39.50	4	19,421	0.02%
2022/06/29	3.1	39.45	2	39.55	39.55	1.1	19,227	0.01%
2022/06/28	2	39.60	1	39.70	39.60	1	19,218	0.01%
2022/06/27	6.2	39.89	0	0.00	39.80	6.2	19,203	0.03%
2022/06/24	3.1	39.39	1	39.55	39.50	2.1	19,070	0.01%
2022/06/23	4.2	39.14	1.8	39.09	39.00	2.4	18,963	0.01%
2022/06/22	1	39.75	0.5	39.70	39.50	0.5	18,809	0.00%
2022/06/21	1.1	39.38	2	39.30	39.45	-0.9	18,775	0.00%
2022/06/20	10.1	39.04	19	39.36	38.85	-8.9	18,695	-0.05%
2022/06/17	8	39.68	4	39.63	39.60	4	18,440	0.02%
2022/06/16	3	40.25	0.5	40.10	40.00	2.5	18,279	0.01%
2022/06/15	1	40.10	0	0.00	40.05	1	18,452	0.01%
2022/06/14	16.3	40.19	2.2	40.08	40.10	14.1	18,363	0.08%
2022/06/13	28.6	40.80	1.3	40.88	40.80	27.3	18,122	0.15%
2022/06/10	0	41.55	0	0.00	41.40	0	17,840	0.00%
2022/06/09	6.1	41.60	0	0.00	41.55	6.1	17,831	0.03%
2022/06/08	0.1	41.90	1	41.50	41.75	-0.9	17,785	-0.01%
2022/06/07	5.1	41.45	0	0.00	41.35	5.1	17,736	0.03%
2022/06/06	4	41.58	0	0.00	41.55	4	17,502	0.02%
2022/06/02	2	41.88	0.5	41.95	41.70	1.5	17,511	0.01%
2022/06/01	4	42.19	1	42.05	42.10	3	17,534	0.02%
2022/05/31	6.1	42.64	1	42.50	42.60	5.1	17,391	0.03%
2022/05/30	1	42.90	0	0.00	42.80	1	16,918	0.01%
2022/05/27	9	42.17	3	42.25	42.20	6	16,696	0.04%
2022/05/26	3.3	42.13	2.2	42.07	41.70	1.1	16,596	0.01%
2022/05/25	0	0.00	0.6	41.50	41.65	-0.6	16,538	0.00%
2022/05/24	3.1	41.19	0.4	41.40	41.20	2.7	16,462	0.02%
2022/05/23	1.1	41.40	0	0.00	41.20	1.1	16,294	0.01%
2022/05/20	1	41.15	0	0.00	41.15	1	16,186	0.01%
2022/05/19	11.1	41.20	4	41.35	41.10	7.1	15,717	0.05%
2022/05/18	3.1	41.36	0	0.00	41.60	3.1	15,532	0.02%
2022/05/17	4	41.41	4	41.50	41.50	0	15,250	0.00%
2022/05/16	3.1	41.40	0	0.00	41.25	3.1	15,019	0.02%
2022/05/13	4.9	41.46	5	41.44	41.60	-0.1	14,715	0.00%
2022/05/12	16.2	41.37	4	41.34	40.80	12.2	14,482	0.08%
2022/05/11	19.2	42.68	0	0.00	42.65	19.2	13,898	0.14%
2022/05/10	4.3	43.92	1	43.95	43.85	3.3	13,469	0.02%
2022/05/09	2.7	44.35	1	44.35	44.25	1.7	13,279	0.01%
2022/05/06	5.3	45.14	0	0.00	45.10	5.3	13,113	0.04%
2022/05/05	2	45.63	0	0.00	45.60	2	13,152	0.02%
2022/05/03	7.2	45.21	10	45.22	45.35	-2.8	13,228	-0.02%
2022/04/29	5.3	46.09	0	0.00	45.90	5.3	12,942	0.04%
2022/04/28	3	45.77	0	0.00	46.10	3	12,785	0.02%
2022/04/27	9.3	45.83	0	0.00	45.80	9.3	12,580	0.07%
2022/04/26	7.6	46.15	0	0.00	46.20	7.6	12,312	0.06%
2022/04/25	1	46.11	14	46.12	46.10	-13	12,241	-0.11%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	2	46.60	2	46.75	46.80	0	12,074	0.00%
2022/04/20	13	46.45	0	0.00	46.60	13	12,063	0.11%
2022/04/19	12.2	46.38	1	46.40	46.35	11.2	11,970	0.09%
2022/04/18	7.4	46.68	0	0.00	46.50	7.4	11,843	0.06%
2022/04/15	12.1	47.20	0	0.00	47.10	12.1	11,628	0.10%
2022/04/14	4.1	47.74	4	47.70	47.70	0.1	11,442	0.00%
2022/04/13	5	47.91	0	0.00	48.00	5	11,348	0.04%
2022/04/12	3	47.97	5	48.29	48.00	-2	11,175	-0.02%
2022/04/11	1	49.35	1	49.50	49.45	0	10,764	0.00%
2022/04/08	1	49.60	0	0.00	49.80	1	10,837	0.01%
2022/04/07	1.1	50.09	0.3	49.75	49.55	0.8	10,806	0.01%
2022/04/06	0	0.00	3	49.90	50.20	-3	10,709	-0.03%
2022/04/01	2.1	49.56	6	49.73	49.75	-4	10,657	-0.04%
2022/03/31	2	50.20	6.5	50.09	49.90	-4.5	10,588	-0.04%
2022/03/30	0	0.00	2.2	49.80	49.85	-2.2	10,436	-0.02%
2022/03/29	1.3	49.73	0	0.00	49.80	1.3	10,432	0.01%
2022/03/28	2	49.65	26	49.52	49.70	-24	10,389	-0.23%
2022/03/25	0.6	49.70	0	0.00	49.70	0.6	10,342	0.01%
2022/03/24	0	0.00	8	49.90	49.95	-8	10,385	-0.08%
2022/03/23	1	49.65	1	49.50	49.65	0	10,460	0.00%
2022/03/22	13	49.65	10	49.47	49.70	3	10,377	0.03%
2022/03/21	30.2	49.33	20.2	49.57	49.75	10	10,380	0.10%
2022/03/18	0	0.00	8	48.64	48.95	-8	10,135	-0.08%
2022/03/17	1	48.05	7	47.98	48.00	-6	9,745	-0.06%
2022/03/16	5	47.75	0	0.00	47.85	5	9,630	0.05%
2022/03/15	0	0.00	2	47.65	47.95	-2	9,597	-0.02%
2022/03/14	2	47.50	0	0.00	47.55	2	9,592	0.02%
2022/03/11	0.1	47.50	0	0.00	47.45	0.1	9,676	0.00%
2022/03/10	10	47.45	10	47.40	47.60	0	9,818	0.00%
2022/03/09	0.1	47.16	0	0.00	47.25	0.1	9,901	0.00%
2022/03/08	2	46.90	5	46.99	46.95	-3	10,051	-0.03%
2022/03/07	6	46.97	29	47.18	47.10	-23	10,059	-0.23%
2022/03/04	11	47.66	11	47.68	47.65	0	10,340	0.00%
2022/03/03	0.2	48.00	2	47.90	48.05	-1.8	10,465	-0.02%
2022/03/02	1.5	47.80	6	47.70	48.00	-4.5	10,752	-0.04%
2022/03/01	0	47.75	3	47.80	47.80	-3	10,862	-0.03%
2022/02/25	1	47.00	2	47.25	47.35	-1	10,955	-0.01%
2022/02/24	23.3	47.32	0.5	47.45	47.30	22.8	10,884	0.21%
2022/02/23	0	0.00	3	47.80	47.65	-3	10,872	-0.03%
2022/02/22	3	47.30	2	47.55	47.70	1	10,974	0.01%
2022/02/21	2	47.53	2	47.50	47.60	0	10,977	0.00%
2022/02/18	3	47.32	1	47.55	47.45	2	11,056	0.02%
2022/02/17	1	47.25	4	47.43	47.45	-3	11,143	-0.03%
2022/02/16	1.1	47.02	0	0.00	47.00	1.1	11,199	0.01%
2022/02/15	2	47.05	0	0.00	47.00	2	11,255	0.02%
2022/02/14	4	47.10	0	0.00	47.15	4	11,341	0.04%
2022/02/11	0	47.30	13	47.30	47.55	-13	11,337	-0.11%
2022/02/10	4.1	47.18	0	0.00	47.55	4.1	11,361	0.04%
2022/02/09	0	0.00	7	47.06	47.30	-7	11,433	-0.06%
2022/02/08	1	47.10	11.1	46.95	46.95	-10.1	11,535	-0.09%
2022/02/07	5.1	46.40	0	0.00	47.10	5.1	11,491	0.04%
2022/01/26	0.3	47.05	2	46.85	46.85	-1.7	11,314	-0.01%
2022/01/25	11	46.80	0	0.00	46.80	11	11,349	0.10%
2022/01/24	4.5	47.13	1	47.05	47.15	3.5	11,222	0.03%
2022/01/21	4	47.29	1	47.20	47.40	3	11,339	0.03%
2022/01/20	6.1	47.53	3	47.58	47.50	3.1	11,291	0.03%
2022/01/19	1	47.55	1	47.55	47.60	0	11,341	0.00%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	0	0.00	2	47.55	47.60	-2	11,598	-0.02%
2022/01/14	2	47.55	4	47.60	47.60	-2	11,605	-0.02%
2022/01/13	0.4	47.75	0	0.00	47.95	0.4	11,826	0.00%
2022/01/12	0.7	47.32	0	0.00	47.50	0.7	12,070	0.01%
2022/01/11	2	47.15	0	0.00	47.50	2	12,310	0.02%
2022/01/10	4.3	47.06	5	47.45	47.30	-0.7	12,274	-0.01%
2022/01/07	2.1	47.26	1	47.30	47.45	1.1	12,237	0.01%
2022/01/06	0	0.00	3	47.25	47.60	-3	12,219	-0.02%
2022/01/05	1	47.15	1	47.15	47.15	0	12,240	0.00%
2022/01/04	4	47.13	1	47.20	47.30	3	12,299	0.02%
2022/01/03	2.6	47.56	2.2	47.72	47.45	0.4	12,196	0.00%
2021/12/30	0	0.00	0.9	48.15	48.00	-0.9	12,155	-0.01%
2021/12/29	2	48.10	10.8	48.10	48.15	-8.8	12,270	-0.07%
2021/12/28	3.2	48.03	0.2	48.10	48.15	3	12,350	0.02%
2021/12/27	1.1	48.05	0	0.00	48.10	1.1	12,448	0.01%
2021/12/24	1	47.85	15	47.85	47.90	-14	12,692	-0.11%
2021/12/23	3	47.57	2	47.55	47.70	1	12,853	0.01%
2021/12/22	0	0.00	4.1	47.30	47.40	-4.1	12,914	-0.03%
2021/12/21	1	47.25	0	0.00	47.25	1	13,062	0.01%
2021/12/20	3	47.23	0	0.00	47.40	3	13,199	0.02%
2021/12/17	1	47.40	3	47.55	47.45	-2	13,236	-0.02%
2021/12/15	2	47.08	1	47.25	46.95	1	13,398	0.01%
2021/12/14	0	0.00	13	47.10	47.00	-13	13,527	-0.10%
2021/12/13	1	47.25	7	47.21	47.10	-6	13,762	-0.04%
2021/12/10	0	0.00	2	47.55	47.30	-2	14,011	-0.01%
2021/12/09	2	47.55	1	47.50	47.40	1	14,718	0.01%
2021/12/08	1	47.65	4	47.65	47.70	-3	15,007	-0.02%
2021/12/07	2	47.00	3	47.43	47.55	-1	15,100	-0.01%
2021/12/06	7	47.06	7	47.19	47.30	0	15,059	0.00%
2021/12/03	2	46.63	6	46.50	46.40	-4	15,012	-0.03%
2021/12/02	7	46.36	0	0.00	46.30	7	14,910	0.05%
2021/12/01	7	46.37	0.1	46.85	46.60	6.9	14,885	0.05%
2021/11/30	5.5	46.34	11	46.99	46.00	-5.5	14,816	-0.04%
2021/11/29	3.2	46.28	0	0.00	46.50	3.2	14,386	0.02%
2021/11/26	14	46.53	0	0.00	46.50	14	14,324	0.10%
2021/11/25	7	47.11	1	47.30	47.15	6	14,217	0.04%
2021/11/24	10.4	47.50	0	0.00	47.45	10.4	14,124	0.07%
2021/11/23	4.3	47.77	1	47.80	47.80	3.3	13,953	0.02%
2021/11/22	16	47.92	31	47.87	47.90	-15	13,999	-0.11%
2021/11/19	8.3	48.10	1	48.10	48.30	7.3	13,936	0.05%
2021/11/18	6	48.33	0	0.00	48.30	6	13,882	0.04%
2021/11/17	2	48.45	0	0.00	48.55	2	13,875	0.01%
2021/11/16	10.1	48.45	4	48.35	48.65	6.1	13,977	0.04%
2021/11/15	1	48.35	0	0.00	48.60	1	14,174	0.01%
2021/11/12	5.1	48.59	0	0.00	48.70	5.1	14,358	0.04%
2021/11/11	1	48.70	1.1	48.61	48.80	-0.1	14,578	0.00%
2021/11/09	2	48.60	0	0.00	48.80	2	15,088	0.01%
2021/11/08	6	48.86	8.1	48.64	48.95	-2.1	16,197	-0.01%
2021/11/05	10	47.96	4.1	48.00	48.15	5.9	16,989	0.03%
2021/11/04	22	48.16	0	0.00	48.10	22	17,324	0.13%
2021/11/03	3	48.17	4	48.15	48.15	-1	17,764	-0.01%
2021/11/02	2.1	48.48	0	0.00	48.15	2.1	18,197	0.01%
2021/11/01	8	48.22	4	48.25	48.25	4	18,674	0.02%
2021/10/29	3	48.30	0	0.00	48.25	3	18,923	0.02%
2021/10/28	2	48.60	0	0.00	48.50	2	19,472	0.01%
2021/10/27	8	48.38	0	0.00	48.35	8	19,594	0.04%
2021/10/26	7.2	48.56	7	48.72	48.45	0.2	19,646	0.00%
2021/10/25	11.1	48.27	1	48.30	48.25	10.1	19,726	0.05%
2021/10/22	3	48.83	0	0.00	48.80	3	20,089	0.01%
2021/10/21	5	48.60	1	48.55	48.75	4	20,240	0.02%
2021/10/20	22.7	48.40	5.1	48.40	48.35	17.6	20,272	0.09%
2021/10/19	14.3	49.11	1	49.40	49.10	13.3	20,369	0.07%
2021/10/18	1	49.85	0	0.00	49.80	1	20,223	0.00%
2021/10/15	0.3	50.09	0	0.00	50.10	0.3	20,486	0.00%
2021/10/14	2	49.95	0	0.00	49.90	2	20,492	0.01%
2021/10/13	1	50.20	1	50.40	50.50	0	20,515	0.00%
2021/10/12	1	49.91	0	0.00	50.20	1	20,491	0.00%
2021/10/08	1	50.40	0	0.00	50.40	1	20,467	0.00%
2021/10/07	2	50.40	3	50.00	50.40	-1	20,717	0.00%
2021/10/06	1	49.80	0	0.00	49.90	1	20,940	0.00%
2021/10/05	3	50.03	0	0.00	50.30	3	21,193	0.01%
2021/10/04	0	0.00	4.1	50.25	50.00	-4.1	21,654	-0.02%
2021/10/01	5	50.20	0	0.00	50.20	5	22,316	0.02%
2021/09/30	0.1	51.00	7	51.00	51.00	-7	22,380	-0.03%
2021/09/29	0	50.90	0	0.00	50.60	0	22,519	0.00%
2021/09/28	1	50.50	0	0.00	51.00	1	22,713	0.00%
2021/09/27	0	0.00	8	51.00	51.10	-8	22,761	-0.04%
2021/09/23	2	51.00	1	51.10	51.20	1	22,886	0.00%
2021/09/22	1.2	49.72	3	50.70	50.70	-1.9	22,838	-0.01%
2021/09/17	1	51.10	5	51.24	50.70	-4	22,742	-0.02%
2021/09/16	0	0.00	10	51.54	51.70	-10	22,693	-0.04%
2021/09/15	4	51.03	9	51.14	51.20	-5	22,526	-0.02%
2021/09/14	21	51.12	13	51.40	51.40	8	22,421	0.04%
2021/09/13	1.2	49.98	2	49.40	50.10	-0.8	21,802	0.00%
2021/09/10	3	48.73	4	48.79	49.00	-1	21,700	0.00%
2021/09/09	2	47.93	3	48.02	48.20	-1	21,833	0.00%
2021/09/08	4	48.79	0	0.00	48.55	4	21,908	0.02%
2021/09/07	2	48.83	0	0.00	48.75	2	21,992	0.01%
2021/09/06	3	48.92	134	48.17	48.80	-131	22,010	-0.60%	大賣/鉅額交易
2021/09/03	0	0.00	269	48.50	48.50	-269	21,935	-1.23%	大賣/鉅額交易
2021/09/02	4.1	47.91	4	47.98	47.90	0.1	21,889	0.00%
2021/09/01	2.1	48.26	0	0.00	48.40	2.1	21,952	0.01%
2021/08/30	115	47.27	5	47.30	47.60	110	21,749	0.51%	大買/鉅額交易
2021/08/27	0	0.00	2	47.45	47.45	-2	21,802	-0.01%
2021/08/26	296	47.03	0	0.00	46.95	296	22,042	1.34%	大買/鉅額交易
2021/08/25	7	46.84	0	0.00	47.20	7	22,198	0.03%
2021/08/24	1	46.50	0	0.00	46.75	1	22,216	0.00%
2021/08/23	6	46.90	1	46.75	46.80	5	22,436	0.02%
2021/08/20	3	46.42	1	46.55	46.15	2	22,539	0.01%
2021/08/19	3.2	46.74	0	0.00	46.20	3.2	22,907	0.01%
2021/08/18	3	46.88	2	46.55	47.25	1	22,789	0.00%
2021/08/17	5	47.47	1	47.35	47.30	4	22,621	0.02%
2021/08/16	9.6	47.89	3	48.10	47.95	6.6	22,465	0.03%
2021/08/13	0.2	48.42	9.3	48.37	48.40	-9.1	22,509	-0.04%
2021/08/12	25.5	47.02	20.1	47.35	47.60	5.4	22,621	0.02%
2021/08/11	16.1	51.07	122.3	51.34	51.10	-106.2	21,868	-0.49%	大賣/鉅額交易
2021/08/10	29.1	52.01	0	0.00	51.90	29.1	21,421	0.14%
2021/08/09	104.1	52.00	24	52.22	52.40	80.1	21,726	0.37%	大買/
2021/08/06	1	52.50	222	52.56	52.90	-221	21,805	-1.01%	大賣/鉅額交易
2021/08/05	12.1	52.73	10	53.40	52.70	2.1	22,168	0.01%
2021/08/04	5	53.90	0	0.00	53.80	5	23,135	0.02%
2021/08/03	5	53.74	14	53.65	53.90	-9	23,671	-0.04%
2021/08/02	3	52.63	0	0.00	52.80	3	23,444	0.01%
2021/07/30	1	52.60	0	0.00	52.60	1	23,936	0.00%
2021/07/29	9	52.80	0	0.00	52.90	9	24,450	0.04%
2021/07/28	32	52.33	0	0.00	52.40	32	24,837	0.13%
2021/07/27	1	52.80	2	52.80	53.00	-1	25,536	0.00%
2021/07/26	4	53.45	13.2	53.29	53.20	-9.2	26,205	-0.04%
2021/07/23	16	52.76	16.1	52.86	53.00	-0.1	26,532	0.00%
2021/07/22	2	52.10	1	52.00	52.10	1	26,663	0.00%
2021/07/21	3	51.87	7	52.24	51.80	-4	27,077	-0.01%
2021/07/20	0	51.70	0	0.00	51.70	0	27,984	0.00%
2021/07/19	2	51.80	2	51.85	52.00	0	29,485	0.00%
2021/07/16	1	51.40	0	0.00	51.50	1	32,699	0.00%
2021/07/15	0	51.60	20	51.60	51.60	-20	34,817	-0.06%
2021/07/14	10	51.40	7	51.44	51.50	3	36,177	0.01%
2021/07/13	0	52.00	6.1	52.10	51.90	-6	36,859	-0.02%
2021/07/12	1.1	52.00	2	52.05	52.20	-0.9	37,265	0.00%
2021/07/09	16	52.02	8	52.40	52.00	8	37,473	0.02%
2021/07/08	46.1	52.45	14	52.19	52.80	32.1	37,291	0.09%
2021/07/07	0	51.20	2.3	51.29	51.30	-2.3	36,928	-0.01%
2021/07/06	0	51.05	1	51.20	51.20	-1	36,823	0.00%
2021/07/05	1	50.80	0	0.00	50.60	1	36,751	0.00%
2021/07/02	6	50.52	0	0.00	50.50	6	36,605	0.02%
2021/07/01	8	50.66	0	0.00	50.60	8	36,533	0.02%
2021/06/30	10	51.00	1.5	51.13	51.00	8.5	36,744	0.02%
2021/06/29	0	51.10	4	51.00	51.20	-4	36,788	-0.01%
2021/06/28	0	0.00	1.2	51.12	51.10	-1.2	36,966	0.00%
2021/06/25	0.1	51.11	1	51.30	51.00	-0.9	36,992	0.00%
2021/06/24	0	51.20	0.6	51.20	51.10	-0.6	37,241	0.00%
2021/06/23	1	50.70	4	50.95	51.00	-3	37,676	-0.01%
2021/06/22	0	0.00	2	50.80	50.90	-2	37,792	-0.01%
2021/06/21	0.2	50.99	3	50.90	50.70	-2.8	37,889	-0.01%
2021/06/18	2	51.00	5	51.20	51.00	-3	38,189	-0.01%
2021/06/17	0	0.00	2	51.60	51.50	-2	39,486	-0.01%
2021/06/16	5	52.00	4	51.72	51.90	1	39,623	0.00%
2021/06/11	0	51.50	0	0.00	51.40	0	39,636	0.00%
2021/06/09	2	50.90	5.3	51.11	51.30	-3.3	39,925	-0.01%
2021/06/08	4	51.25	0	0.00	51.40	4	40,039	0.01%
2021/06/07	5	51.72	3	51.70	51.50	2	40,264	0.00%
2021/06/04	1	51.90	2	52.20	51.90	-1	40,452	0.00%
2021/06/03	2	52.05	1	51.90	52.30	1	40,659	0.00%
2021/06/02	1	51.40	2	51.50	52.00	-1	40,510	0.00%
2021/06/01	2	51.30	1	51.30	51.50	1	40,290	0.00%
2021/05/31	5	51.28	2	51.50	51.60	3	40,457	0.01%
2021/05/28	0.6	50.60	0	0.00	50.60	0.6	40,331	0.00%
2021/05/27	6	49.98	4	50.03	50.30	2	40,411	0.00%
2021/05/26	0	0.00	1	50.60	50.70	-1	40,254	0.00%
2021/05/25	5	51.12	0	0.00	51.10	5	40,193	0.01%
2021/05/24	4	51.05	5.1	50.88	51.30	-1.1	40,233	0.00%
2021/05/21	11	51.30	1	51.30	51.20	10	40,408	0.02%
2021/05/20	3	50.97	29	50.72	50.80	-26	40,310	-0.06%
2021/05/19	3.4	50.61	4	50.04	50.50	-0.6	40,085	0.00%
2021/05/18	21.6	49.45	15	49.74	50.00	6.6	39,915	0.02%
2021/05/17	13.1	47.79	59	48.14	47.90	-45.9	39,776	-0.12%
2021/05/14	11.7	49.66	42.1	49.71	49.60	-30.5	39,121	-0.08%
2021/05/13	18.8	48.23	7	48.86	49.20	11.7	38,782	0.03%
2021/05/12	34.1	49.66	27.2	49.75	49.60	6.9	38,261	0.02%
2021/05/11	14	51.95	96	52.25	51.60	-82	36,972	-0.22%
2021/05/10	30.6	52.76	8.3	52.48	52.90	22.4	36,241	0.06%
2021/05/07	14.8	52.55	18	52.02	52.30	-3.3	36,059	-0.01%
2021/05/06	22.1	51.71	16	51.54	53.00	6.1	35,706	0.02%
2021/05/05	12	50.93	10.1	50.61	50.80	1.9	35,241	0.01%
2021/05/04	37.2	50.17	43.2	50.56	50.20	-6	35,127	-0.02%
2021/05/03	26.4	51.19	6	51.80	51.20	20.4	34,169	0.06%
2021/04/29	6.1	52.24	25.2	52.42	52.10	-19.1	33,664	-0.06%
2021/04/28	10.1	52.39	22	52.34	53.20	-11.9	33,224	-0.04%
2021/04/27	53.3	52.58	0	0.00	52.70	53.3	33,106	0.16%
2021/04/26	53.6	53.08	13.1	53.44	53.10	40.5	32,617	0.12%
2021/04/23	20.2	52.27	18.1	53.00	53.00	2.1	31,717	0.01%
2021/04/22	53	57.05	32.1	55.99	54.10	20.9	30,558	0.07%
2021/04/21	53.7	54.34	82	54.94	55.70	-28.3	27,491	-0.10%
2021/04/20	41.1	52.65	25	53.40	52.00	16.1	25,459	0.06%
2021/04/19	21.2	50.00	13	49.96	50.40	8.2	24,106	0.03%
2021/04/16	11	48.33	10	48.75	49.00	1	23,301	0.00%
2021/04/15	6	48.24	28	48.25	47.90	-22	22,795	-0.10%
2021/04/14	2	46.85	10	46.70	47.00	-8	22,494	-0.04%
2021/04/13	1	46.90	17	47.03	47.20	-16	22,362	-0.07%
2021/04/12	1	46.80	1	46.85	46.85	0	22,111	0.00%
2021/04/09	8	46.86	2	46.75	46.70	6	22,041	0.03%
2021/04/08	13	46.66	5	46.87	46.90	8	21,910	0.04%
2021/04/07	13.5	46.80	1	46.80	46.80	12.5	21,820	0.06%
2021/04/06	51	46.65	2	46.90	46.85	49	21,761	0.23%
2021/04/01	14	46.66	0	0.00	46.70	14	21,372	0.07%
2021/03/31	1.5	46.70	13	46.70	46.80	-11.5	21,256	-0.05%
2021/03/30	1	46.50	1	46.35	46.55	0	21,044	0.00%
2021/03/29	30	46.45	4.2	46.36	46.50	25.8	20,945	0.12%
2021/03/26	20	46.20	14	46.16	46.15	6	20,680	0.03%
2021/03/25	0	0.00	1	45.45	45.55	-1	20,287	0.00%
2021/03/24	0	0.00	3	45.60	45.55	-3	20,110	-0.01%
2021/03/23	8.1	45.80	21.1	45.71	45.70	-13	19,996	-0.07%
2021/03/22	119.1	45.75	33.2	45.74	45.80	85.9	19,589	0.44%	大買/
2021/03/19	5	42.65	0	0.00	42.70	5	18,122	0.03%
2021/03/18	10	43.10	1	43.15	43.10	9	17,888	0.05%
2021/03/17	10	42.85	1	42.95	42.85	9	17,899	0.05%
2021/03/16	0	42.60	2	42.63	42.60	-2	17,904	-0.01%
2021/03/15	7	42.41	16.5	42.40	42.35	-9.5	17,936	-0.05%
2021/03/12	3	42.70	8	42.70	42.70	-5	17,781	-0.03%
2021/03/11	13	42.90	5	42.95	42.85	8	17,666	0.05%
2021/03/10	1	43.05	0	0.00	43.00	1	17,600	0.01%
2021/03/09	5.1	42.95	4	43.08	43.40	1.1	17,714	0.01%
2021/03/08	4.3	42.72	2	42.75	42.65	2.3	17,513	0.01%
2021/03/05	0	0.00	1	42.45	42.50	-1	17,433	-0.01%
2021/03/04	3	42.28	0	0.00	42.50	3	17,847	0.02%
2021/03/03	1.5	42.44	5	42.39	42.55	-3.5	17,835	-0.02%
2021/03/02	11	42.35	0	0.00	42.10	11	17,744	0.06%
2021/02/26	13.1	42.26	0	0.00	42.00	13.1	17,589	0.07%
2021/02/25	1	42.65	3	42.80	42.90	-2	17,255	-0.01%
2021/02/24	11.2	42.63	1	42.70	42.55	10.2	17,267	0.06%
2021/02/23	5	42.45	3	42.43	42.45	2	17,237	0.01%
2021/02/22	6	41.87	7	41.94	41.80	-1	17,008	-0.01%
2021/02/19	8	41.21	1	41.55	41.60	7	16,970	0.04%
2021/02/18	2	41.53	2	41.53	41.35	0	16,894	0.00%
2021/02/17	2.2	40.89	2	41.23	41.25	0.2	16,801	0.00%
2021/02/05	3	40.85	1	40.65	40.85	2	16,576	0.01%
2021/02/04	6.6	40.49	0	0.00	40.40	6.6	16,647	0.04%
2021/02/03	17	40.59	0	0.00	40.55	17	17,019	0.10%
2021/02/02	8	40.87	3	40.85	40.75	5	16,937	0.03%
2021/01/29	17.5	40.25	0	0.00	40.15	17.5	16,789	0.10%
2021/01/28	25	40.25	0	0.00	40.25	25	16,597	0.15%
2021/01/27	1	40.40	0	0.00	40.35	1	16,362	0.01%
2021/01/26	15	40.51	0	0.00	40.35	15	16,223	0.09%
2021/01/25	4	40.88	2	41.00	40.90	2	15,710	0.01%
2021/01/22	3.1	40.56	20	40.55	40.60	-16.9	15,509	-0.11%
2021/01/21	3	40.90	21.4	41.01	40.80	-18.4	15,191	-0.12%
2021/01/20	26	41.02	0	0.00	40.95	26	15,029	0.17%
2021/01/19	1	41.60	17.1	41.82	41.75	-16.1	14,598	-0.11%
2021/01/18	6	41.53	0	0.00	41.60	6	14,547	0.04%
2021/01/15	7	42.04	3	42.15	41.95	4.1	14,248	0.03%
2021/01/14	2	42.53	0	0.00	42.55	2	13,868	0.01%
2021/01/13	6	42.65	1	42.70	42.70	5	13,709	0.04%
2021/01/12	4	42.79	0	0.00	42.70	4	13,599	0.03%
2021/01/11	4	43.10	0	0.00	43.10	4	13,516	0.03%
2021/01/08	5	42.80	0	0.00	42.95	5	13,435	0.04%
2021/01/06	2	42.95	13	43.20	42.95	-11	13,172	-0.08%
2021/01/05	21	43.06	10	43.10	43.10	11	13,036	0.08%
2021/01/04	9	43.17	3	43.30	43.20	6	12,974	0.05%
2020/12/31	11.8	43.52	10	43.25	43.20	1.8	12,933	0.01%
2020/12/30	5	42.85	21	43.00	43.25	-16	12,962	-0.12%
2020/12/29	4	42.99	10.3	43.00	43.00	-6.3	12,916	-0.05%
2020/12/28	10.7	42.95	1	43.05	43.00	9.7	12,907	0.07%
2020/12/24	1	42.75	0	0.00	42.70	1	13,055	0.01%
2020/12/23	11	42.70	0	0.00	42.80	11	13,075	0.08%
2020/12/22	6	43.03	0	0.00	42.95	6	13,149	0.05%
2020/12/21	4	43.41	1	43.40	43.50	3	13,438	0.02%
2020/12/18	5	42.90	1	42.70	42.95	4	13,750	0.03%
2020/12/17	1	42.65	0	0.00	42.65	1	13,865	0.01%
2020/12/16	5	43.15	1	43.15	43.05	4	13,782	0.03%
2020/12/15	8	42.63	0	0.00	42.50	8	13,764	0.06%
2020/12/14	2	42.78	0	0.00	42.80	2	13,726	0.01%
2020/12/11	18	42.92	2	43.15	42.90	16	13,816	0.12%
2020/12/10	1	43.25	0	0.00	43.25	1	13,749	0.01%
2020/12/09	0	0.00	2	43.55	43.35	-2	13,778	-0.01%
2020/12/08	0	0.00	1	43.60	43.60	-1	13,772	-0.01%
2020/12/07	2	43.53	0	0.00	43.55	2	13,759	0.01%
2020/12/04	0	0.00	4	43.80	43.65	-4	13,838	-0.03%
2020/12/03	0	0.00	1	43.90	43.50	-1	13,761	-0.01%
2020/12/02	2	43.15	0	0.00	43.20	2	13,481	0.01%
2020/12/01	1	43.00	5	42.83	43.15	-4.1	13,676	-0.03%
2020/11/30	2	43.20	1	43.50	42.90	1	13,906	0.01%
2020/11/27	0	0.00	3	43.30	43.30	-3	13,694	-0.02%
2020/11/25	1	42.65	5.1	43.00	42.60	-4.1	13,772	-0.03%
2020/11/24	1	43.05	1	43.00	42.75	0	13,849	0.00%
2020/11/23	0.4	42.95	4.4	42.99	43.00	-4	13,800	-0.03%
2020/11/20	4.5	42.63	0	0.00	42.70	4.5	13,790	0.03%
2020/11/19	5	42.90	4	42.91	42.90	1	13,775	0.01%
2020/11/18	0	0.00	1	42.65	42.70	-1	13,816	-0.01%
2020/11/17	0	42.40	1.2	42.50	42.75	-1.2	13,854	-0.01%
2020/11/16	0	0.00	2.2	42.35	42.35	-2.2	14,202	-0.02%
2020/11/13	1	42.30	0	0.00	42.25	1	14,467	0.01%
2020/11/12	1.5	42.63	0.1	42.40	42.40	1.4	14,811	0.01%
2020/11/11	3.5	42.10	5	42.19	42.65	-1.5	14,831	-0.01%
2020/11/10	0.8	41.50	2	41.45	41.55	-1.2	14,766	-0.01%
2020/11/04	0.5	40.90	0	0.00	40.90	0.5	16,842	0.00%
2020/11/03	0	0.00	1	40.75	40.95	-1	17,212	-0.01%
2020/10/30	0	0.00	3.1	40.48	40.55	-3.1	18,262	-0.02%
2020/10/29	2	40.35	0	0.00	40.35	2	18,465	0.01%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/27	3	40.45	0	0.00	40.50	3	18,592	0.02%
2020/10/26	0.5	40.90	0	0.00	40.50	0.5	18,606	0.00%
2020/10/22	2	40.60	4	40.60	41.00	-2	18,943	-0.01%
2020/10/21	7	40.39	0	0.00	40.30	7	19,040	0.04%
2020/10/20	2	40.25	0	0.00	40.35	2	19,061	0.01%
2020/10/16	0.1	40.45	0	0.00	40.30	0.1	19,278	0.00%
2020/10/15	6	40.35	0	0.00	40.30	6	19,671	0.03%
2020/10/14	0	0.00	2	40.70	40.50	-2	19,700	-0.01%
2020/10/13	1	40.50	1	40.40	40.50	0	19,784	0.00%
2020/10/12	3	40.83	0	41.10	40.95	3	20,214	0.01%
2020/10/08	1	41.30	0	0.00	41.15	1	20,431	0.00%
2020/10/07	4	41.14	3	41.25	41.15	1	20,445	0.00%
2020/10/06	0.9	41.50	0	0.00	41.40	0.9	20,441	0.00%
2020/09/30	3	41.40	0	0.00	41.40	3	20,812	0.01%
2020/09/29	0	0.00	1	41.10	41.20	-1	20,975	0.00%
2020/09/28	0	0.00	2	40.75	40.95	-2	21,043	-0.01%
2020/09/25	2	40.58	0.2	40.75	40.55	1.8	21,224	0.01%
2020/09/24	16	40.34	4	40.16	40.05	12	21,293	0.06%
2020/09/23	8	41.16	0	0.00	41.00	8	21,057	0.04%
2020/09/22	5	41.82	7	41.69	41.80	-2	20,759	-0.01%
2020/09/21	2	42.30	0.5	42.50	42.25	1.5	20,638	0.01%
2020/09/18	1	42.50	0	0.00	42.50	1	20,706	0.00%
2020/09/17	10	42.50	1	42.80	42.55	9.1	20,727	0.04%
2020/09/16	0	0.00	1	42.80	42.85	-1	20,772	0.00%
2020/09/14	2	42.35	3	42.45	42.95	-1	20,963	0.00%
2020/09/11	0	0.00	4	42.25	42.30	-4	20,893	-0.02%
2020/09/09	0	0.00	1	42.45	42.55	-1	20,892	0.00%
2020/09/08	10	42.94	1	42.85	42.70	9	20,918	0.04%
2020/09/07	0	0.00	6	42.45	42.70	-6	21,054	-0.03%
2020/09/04	1	42.25	0	0.00	42.20	1	21,101	0.00%
2020/09/03	4	42.49	0	0.00	42.70	4	21,075	0.02%
2020/09/02	6	42.49	0	0.00	42.65	6	20,913	0.03%
2020/09/01	2	42.70	1.1	42.69	42.75	0.9	20,813	0.00%
2020/08/31	3	43.00	0	0.00	42.90	3	20,717	0.01%
2020/08/28	1	43.90	0	0.00	43.50	1	20,610	0.00%
2020/08/24	1	44.15	0	0.00	44.05	1	21,049	0.00%
2020/08/21	6	44.11	1	44.20	44.25	5	21,056	0.02%
2020/08/20	9	43.73	3	43.77	43.50	6	20,862	0.03%
2020/08/19	0	0.00	10	44.55	44.35	-10	20,547	-0.05%
2020/08/18	1	44.05	2	43.70	44.00	-1	20,240	0.00%
2020/08/14	1	42.95	3	42.92	42.85	-2	19,825	-0.01%
2020/08/13	5	41.34	3	41.05	41.20	2	19,407	0.01%
2020/08/12	28	41.01	0	0.00	41.00	28	19,247	0.15%
2020/08/11	3	46.50	7	46.56	46.50	-4	18,034	-0.02%
2020/08/10	3	46.70	0	0.00	46.60	3	17,645	0.02%
2020/08/07	1	47.05	0	0.00	47.10	1	17,455	0.01%
2020/08/06	11	47.05	3	46.95	47.15	8	17,219	0.05%
2020/08/05	2	46.50	9	46.07	46.45	-7	16,833	-0.04%
2020/08/04	2	44.95	2	45.15	45.40	0	16,369	0.00%
2020/07/30	2	45.05	0	0.00	45.35	2	16,127	0.01%
2020/07/29	2	45.10	0	0.00	45.05	2	16,204	0.01%
2020/07/27	0	0.00	5	44.60	44.60	-5	16,216	-0.03%
2020/07/24	15	45.10	0	0.00	45.00	15	16,217	0.09%
2020/07/23	1	45.55	2	45.60	45.60	-1	16,183	-0.01%
2020/07/22	2	45.45	5	45.50	45.50	-3	16,181	-0.02%
2020/07/17	0	0.00	2	45.00	44.80	-2	15,774	-0.01%
2020/07/16	5	44.71	0	0.00	44.50	5	15,824	0.03%
2020/07/15	2	45.50	0	0.00	45.60	2	15,384	0.01%
2020/07/14	0	0.00	1	45.35	45.30	-1	15,181	-0.01%
2020/07/13	15	45.15	10	45.16	45.20	5	15,199	0.03%
2020/07/10	0	0.00	2	45.10	44.95	-2	15,301	-0.01%
2020/07/09	10	45.35	4	45.40	45.30	6	15,268	0.04%
2020/07/08	5	45.05	21	44.77	45.15	-16	15,002	-0.11%
2020/07/07	1	44.35	0	0.00	44.50	1	14,733	0.01%
2020/07/06	0	0.00	1	44.35	44.40	-1	14,649	-0.01%
2020/07/03	5	43.87	2	43.83	43.95	3	14,624	0.02%
2020/07/02	4	43.60	0	0.00	43.60	4	14,576	0.03%
2020/07/01	1	42.80	2	43.15	43.10	-1	14,481	-0.01%
2020/06/30	0.8	42.85	0	0.00	42.75	0.8	14,409	0.01%
2020/06/29	1	42.70	0	0.00	42.65	1	14,485	0.01%
2020/06/23	4	42.70	0	0.00	42.70	4	14,452	0.03%
2020/06/19	5	42.55	0	0.00	42.55	5	14,595	0.03%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	4	42.63	0	0.00	42.85	4	14,913	0.03%
2020/06/16	4	42.78	2	43.00	42.85	2	15,214	0.01%
2020/06/15	7	42.61	0	0.00	42.50	7	15,627	0.04%
2020/06/12	28	42.86	3	42.75	42.90	25	15,929	0.16%
2020/06/11	2	43.35	0	0.00	43.30	2	16,268	0.01%
2020/06/10	2	43.90	3	43.98	44.00	-1	16,336	-0.01%
2020/06/09	2	43.75	0	0.00	43.90	2	16,626	0.01%
2020/06/08	0	0.00	4	43.74	43.95	-4	16,884	-0.02%
2020/06/05	0	0.00	2	43.60	43.65	-2	16,879	-0.01%
2020/06/04	1	43.60	3	43.55	43.40	-2	17,038	-0.01%
2020/06/03	1	43.60	1.1	43.69	43.65	-0.1	17,164	0.00%
2020/06/02	0	0.00	2	43.20	43.30	-2	17,071	-0.01%
2020/06/01	1	43.00	2	43.10	43.10	-1	17,036	-0.01%
2020/05/28	6	42.64	0	0.00	42.35	6	16,591	0.04%
2020/05/27	2.6	42.81	0	0.00	42.85	2.6	16,655	0.02%
2020/05/26	6	42.88	5	43.04	43.00	1	16,717	0.01%
2020/05/25	2	42.48	0	0.00	42.65	2	16,826	0.01%
2020/05/22	3	42.77	0	0.00	42.65	3	16,923	0.02%
2020/05/19	0	0.00	4	43.05	43.00	-4	16,886	-0.02%
2020/05/18	5	42.33	1	42.45	42.35	4	16,725	0.02%
2020/05/14	1	42.25	1	42.50	42.60	0	16,720	0.00%
2020/05/13	5	42.48	3	42.45	42.90	2	16,615	0.01%
2020/05/11	2	43.38	1	43.45	43.15	1	16,683	0.01%
2020/05/07	1	42.55	5.1	42.83	42.70	-4.1	16,749	-0.02%
2020/05/06	0	0.00	1	42.80	42.60	-1	16,822	-0.01%
2020/05/05	0	0.00	2	42.85	42.85	-2	16,875	-0.01%
2020/05/04	3	42.35	0	0.00	42.20	3	16,886	0.02%
2020/04/30	0	0.00	19	43.28	43.20	-19	16,928	-0.11%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	0	0.00	5	42.20	42.00	-5	18,115	-0.03%
2020/04/23	1	41.80	0	0.00	42.15	1	18,025	0.01%
2020/04/21	0	0.00	1	42.35	41.80	-1	18,175	-0.01%
2020/04/17	3	42.10	0	0.00	42.00	3	18,450	0.02%
2020/04/16	1	41.90	3	41.82	41.85	-2	18,435	-0.01%
2020/04/14	1	40.80	1	41.60	41.65	0	18,414	0.00%
2020/04/09	1	41.00	0	0.00	40.55	1	18,714	0.01%
2020/04/08	0	0.00	6	40.90	41.00	-6	18,786	-0.03%
2020/04/07	2	39.60	1	40.00	39.95	1	18,599	0.01%
2020/04/06	3	39.15	0	0.00	39.05	3	18,657	0.02%
2020/04/01	2	39.15	2	39.43	39.00	0	18,611	0.00%
2020/03/30	3	39.05	0	0.00	39.15	3	18,316	0.02%
2020/03/27	8	38.96	0	0.00	38.95	8	18,246	0.04%
2020/03/26	1	39.20	0	0.00	38.60	1	18,248	0.01%
2020/03/25	10	39.30	1	38.95	38.80	9	18,249	0.05%
2020/03/24	0	0.00	1	38.30	38.25	-1	18,117	-0.01%
2020/03/23	8	35.47	5.1	35.85	36.10	2.9	17,961	0.02%
2020/03/20	2	35.50	1	36.45	36.95	1	17,655	0.01%
2020/03/19	2	34.50	1	34.20	33.60	1	17,337	0.01%
2020/03/18	2.7	36.59	0	0.00	36.00	2.7	17,069	0.02%
2020/03/17	1	37.95	0	0.00	37.60	1	16,688	0.01%
2020/03/16	4	39.79	1	39.65	38.85	3	16,138	0.02%
2020/03/13	9	38.78	1	38.80	40.25	8	15,911	0.05%
2020/03/12	0	0.00	2	40.85	40.75	-2	15,439	-0.01%
2020/03/09	1	42.00	0	0.00	41.85	1	14,818	0.01%
2020/03/05	0	0.00	1	43.15	43.30	-1	14,608	-0.01%
2020/03/03	0	0.00	2	42.78	42.65	-2	14,783	-0.01%
2020/02/26	1	42.40	1	42.45	42.20	0	14,772	0.00%
2020/02/25	1	42.55	3	42.65	42.70	-2	14,628	-0.01%
2020/02/24	1	43.00	0	0.00	43.00	1	14,574	0.01%
2020/02/20	0	0.00	1	43.25	43.15	-1	15,079	-0.01%
2020/02/19	0	0.00	15	43.30	43.40	-15	15,251	-0.10%
2020/02/18	10	43.05	1.1	43.09	43.05	8.9	15,442	0.06%
2020/02/17	0	43.00	0	0.00	43.00	0	15,522	0.00%
2020/02/14	5	43.20	12	43.30	43.20	-7	15,690	-0.04%
2020/02/13	11	43.15	53	43.26	43.15	-42	15,652	-0.27%
2020/02/12	1	42.85	0	0.00	42.80	1	15,560	0.01%
2020/02/11	23	42.75	2	42.80	42.60	21	15,533	0.14%
2020/02/10	3	41.87	25.1	42.00	42.40	-22.1	15,477	-0.14%
2020/02/07	50	42.45	2	42.20	42.50	48	15,428	0.31%
2020/02/06	0	0.00	2	42.75	43.00	-2	15,478	-0.01%
2020/02/05	3	42.50	2	42.35	42.35	1	15,557	0.01%
2020/02/04	3	42.70	1.1	42.68	42.40	1.9	15,460	0.01%
2020/01/31	0	0.00	1	42.45	42.05	-1	15,299	-0.01%
2020/01/30	4	42.56	2	42.68	41.85	2	15,164	0.01%
2020/01/20	1	44.90	0	0.00	44.95	1	14,282	0.01%
2020/01/17	0	0.00	1	44.90	44.90	-1	14,487	-0.01%
2020/01/16	0	0.00	3	44.65	44.75	-3	14,575	-0.02%
2020/01/15	0	0.00	7	44.58	44.55	-7	14,636	-0.05%
2020/01/13	1	43.70	1	44.10	44.25	0	14,595	0.00%
2020/01/10	0	0.00	1	43.45	43.50	-1	15,006	-0.01%
2020/01/08	0	0.00	1	43.30	43.40	-1	14,943	-0.01%
2020/01/06	3	43.42	2.3	43.49	43.45	0.7	14,973	0.00%
2020/01/03	1	44.20	0.5	43.85	43.95	0.5	14,911	0.00%
2020/01/02	0	0.00	2	44.05	44.10	-2	14,838	-0.01%
2019/12/30	0	0.00	1	43.90	43.65	-1	14,673	-0.01%
2019/12/27	0	0.00	5	43.10	43.25	-5	14,540	-0.03%
2019/12/26	0	0.00	30	42.95	43.05	-30	14,635	-0.20%
2019/12/25	0	0.00	7	43.18	43.10	-7	14,801	-0.05%
2019/12/24	0	0.00	4.4	43.19	43.15	-4.4	14,907	-0.03%
2019/12/23	0	0.00	9	43.05	43.25	-9	14,952	-0.06%
2019/12/20	1	42.85	0	0.00	42.95	1	14,978	0.01%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/17	1	42.80	0.4	42.80	42.95	0.7	15,039	0.00%
2019/12/16	1	42.85	4	42.81	42.80	-3	14,936	-0.02%
2019/12/13	0	0.00	1	42.60	42.55	-1	14,945	-0.01%
2019/12/11	0	0.00	6	42.19	42.15	-6	14,985	-0.04%
2019/12/10	0	0.00	6	42.20	42.10	-6	15,068	-0.04%
2019/12/06	1	41.75	0	0.00	41.75	1	15,175	0.01%
2019/12/03	1	41.65	0	0.00	41.85	1	15,733	0.01%
2019/12/02	2	41.25	4	41.25	41.35	-2	15,733	-0.01%
2019/11/28	5	42.00	0	0.00	42.00	5	15,662	0.03%
2019/11/26	9	41.99	0	0.00	41.80	9	15,863	0.06%
2019/11/22	30	42.35	0	0.00	42.10	30	15,556	0.19%
2019/11/21	0	0.00	1	42.25	42.35	-1	15,639	-0.01%
2019/11/20	5	42.67	0	0.00	42.65	5	15,535	0.03%
2019/11/18	1	41.90	0	0.00	42.10	1	15,006	0.01%
2019/11/14	0	0.00	1	41.10	41.15	-1	14,612	-0.01%
2019/11/13	0	0.00	1	41.20	41.00	-1	14,577	-0.01%
2019/11/11	1	40.65	3	40.50	40.35	-2	14,806	-0.01%
2019/11/07	6	40.75	0	0.00	40.95	6	15,890	0.04%
2019/11/05	1	40.65	0	0.00	40.90	1	16,203	0.01%
2019/11/04	1.2	40.83	0	0.00	40.95	1.2	16,285	0.01%
2019/11/01	2	40.50	0	0.00	40.55	2	16,295	0.01%
2019/10/29	0	0.00	1	40.45	40.65	-1	16,765	-0.01%
2019/10/25	0	0.00	0.3	40.85	40.85	-0.3	16,652	0.00%
2019/10/23	0	0.00	1	40.95	40.95	-1	16,533	-0.01%
2019/10/22	2.4	41.38	2	41.40	41.40	0.4	16,532	0.00%
2019/10/21	2.1	41.50	6	41.55	41.50	-3.9	16,453	-0.02%
2019/10/18	0	0.00	2	40.70	40.95	-2	16,356	-0.01%
2019/10/17	0	0.00	0.5	40.05	40.10	-0.5	15,849	0.00%
2019/10/15	0	0.00	1	39.90	40.00	-1	15,916	-0.01%
2019/10/14	1	39.90	3	39.95	39.95	-2	16,255	-0.01%
2019/10/09	0	0.00	3	39.72	39.50	-3	16,418	-0.02%
2019/10/07	2	39.25	0	0.00	39.30	2	17,140	0.01%
2019/10/04	1	38.85	0	0.00	38.90	1	17,320	0.01%
2019/10/02	1	39.30	0	0.00	39.25	1	17,315	0.01%
2019/09/25	0	0.00	1	39.70	39.60	-1	17,535	-0.01%
2019/09/24	1	39.65	1	39.80	39.80	0	17,583	0.00%
2019/09/20	1	39.80	5	39.80	40.20	-4	17,563	-0.02%
2019/09/17	13.3	39.55	0	0.00	39.50	13.3	17,619	0.08%
2019/09/16	2	40.00	5	40.15	40.10	-3	17,629	-0.02%
2019/09/12	0	0.00	4	40.10	40.05	-4	17,599	-0.02%
2019/09/11	0	0.00	5	39.85	40.00	-5	17,752	-0.03%
2019/09/10	2	39.93	0	0.00	39.95	2	17,949	0.01%
2019/09/09	1	40.00	1	39.95	40.00	0	18,140	0.00%
2019/09/06	5	39.40	4	40.00	39.85	1	18,038	0.01%
2019/09/05	2	39.00	7	38.92	39.00	-5	17,798	-0.03%
2019/09/04	1	38.45	0	0.00	38.45	1	17,818	0.01%
2019/09/03	3	38.35	1	38.35	38.35	2	17,972	0.01%
2019/09/02	1	38.10	0	0.00	38.25	1	18,146	0.01%
2019/08/29	2	37.70	0	0.00	37.80	2	18,035	0.01%
2019/08/27	1	37.60	0	0.00	37.65	1	18,435	0.01%
2019/08/26	3	37.57	0	0.00	37.70	3	18,481	0.02%
2019/08/23	0	0.00	11	37.94	38.20	-11	18,473	-0.06%
2019/08/22	1.1	38.00	0	0.00	37.85	1.1	18,541	0.01%
2019/08/21	3	38.05	0	0.00	37.95	3	18,734	0.02%
2019/08/16	10	37.95	7	38.02	37.95	3	18,796	0.02%
2019/08/15	7	37.94	2	37.90	38.00	5	18,773	0.03%
2019/08/14	2	37.70	0	0.00	38.30	2	18,819	0.01%
2019/08/13	4	37.24	1	37.20	37.25	3	18,656	0.02%
2019/08/12	3	43.97	0	0.00	43.95	3	18,080	0.02%
2019/08/08	1	44.00	0	0.00	43.90	1	17,741	0.01%
2019/08/06	3	43.32	2	43.28	43.30	1	17,750	0.01%
2019/08/05	2	43.50	2	43.85	43.55	0	17,728	0.00%
2019/08/01	20	44.18	1.5	44.17	44.05	18.5	17,596	0.11%
2019/07/31	3	44.75	3	44.83	44.70	0	17,513	0.00%
2019/07/30	5	44.80	0	0.00	44.80	5	17,651	0.03%
2019/07/29	6	44.95	0	0.00	44.85	6	17,948	0.03%
2019/07/26	3	44.40	0	0.00	44.65	3	18,163	0.02%
2019/07/25	1	44.30	0	0.00	44.30	1	18,228	0.01%
2019/07/24	1	44.95	0	0.00	44.80	1	18,091	0.01%
2019/07/23	1	44.85	0	0.00	45.05	1	18,053	0.01%
2019/07/19	42	44.65	0	0.00	44.80	42	17,949	0.23%
2019/07/17	11	44.53	0	0.00	44.70	11	18,132	0.06%
2019/07/16	0	0.00	1	44.05	44.75	-1	18,306	-0.01%
2019/07/15	16	44.08	0	0.00	44.05	16	18,126	0.09%
2019/07/12	3	44.43	0	0.00	44.35	3	18,091	0.02%
2019/07/11	3	44.97	0	0.00	44.80	3	18,028	0.02%
2019/07/05	10	46.00	0	0.00	46.15	10	17,949	0.06%
2019/07/04	2	45.95	0	0.00	45.90	2	18,032	0.01%
2019/07/02	4	46.00	0	0.00	46.35	4	18,452	0.02%
2019/07/01	1	45.85	1	46.45	46.15	0	18,483	0.00%
2019/06/24	0	0.00	1	45.50	45.60	-1	19,560	-0.01%
2019/06/20	1	45.30	0	0.00	45.40	1	20,696	0.00%
2019/06/18	0	0.00	1	45.00	45.20	-1	20,639	0.00%
2019/06/14	0	0.00	3	43.85	43.95	-3	20,318	-0.01%
2019/06/11	0.3	43.90	1	43.55	44.00	-0.7	20,838	0.00%
2019/06/10	0	0.00	1	43.85	43.85	-1	20,740	0.00%
2019/06/05	0	0.00	1	43.05	43.00	-1	20,525	0.00%
2019/06/04	0	0.00	1	43.90	43.10	-1	20,408	0.00%
2019/06/03	0	0.00	11	43.33	43.40	-11	20,223	-0.05%
2019/05/31	1	42.75	10	42.75	42.90	-9	20,045	-0.04%
2019/05/30	0	0.00	1	42.70	42.80	-1	19,910	-0.01%
2019/05/23	10	42.48	0	0.00	42.35	10	19,954	0.05%
2019/05/21	0.3	42.85	2	42.65	42.85	-1.7	20,460	-0.01%
2019/05/20	1	42.45	0	0.00	42.35	1	20,442	0.00%
2019/05/15	0	0.00	1	41.90	41.75	-1	20,302	0.00%
2019/05/14	0	0.00	1	41.25	41.55	-1	20,272	0.00%
2019/05/13	5	42.35	1	42.75	42.00	4	19,984	0.02%
2019/05/09	0	0.00	1	42.65	42.50	-1	19,795	-0.01%
2019/05/08	8	43.06	10	42.92	43.00	-2	19,622	-0.01%
2019/05/07	0	0.00	1	42.95	42.90	-1	19,430	-0.01%
2019/05/06	5	42.30	0	0.00	42.30	5	19,257	0.03%
2019/05/03	0	0.00	1	42.55	42.85	-1	18,942	-0.01%
2019/04/29	0	0.00	2	42.00	42.10	-2	18,476	-0.01%
2019/04/26	0	0.00	0	41.80	41.75	0	18,369	0.00%
2019/04/25	0	0.00	1	41.45	41.80	-1	18,375	-0.01%
2019/04/24	2	41.40	0	0.00	41.55	2	18,358	0.01%
2019/04/23	2	40.70	0	41.65	41.60	2	18,316	0.01%
2019/04/22	3	41.13	0	0.00	41.00	3	18,243	0.02%
2019/04/19	1	41.70	0	0.00	41.70	1	17,929	0.01%
2019/04/18	2	41.65	1.1	41.43	41.60	0.9	17,806	0.00%
2019/04/15	1	42.20	3	42.30	42.50	-2	17,356	-0.01%
2019/04/12	0	0.00	4	42.00	42.00	-4	17,209	-0.02%
2019/04/11	0	0.00	1	42.05	42.05	-1	17,030	-0.01%
2019/04/10	1	42.10	0	0.00	42.00	1	16,791	0.01%
2019/04/09	7	42.03	7	42.37	42.15	0	16,545	0.00%
2019/04/01	1	41.30	0	0.00	41.35	1	15,380	0.01%
2019/03/29	0	0.00	6	41.33	41.25	-6	14,937	-0.04%
2019/03/28	1	41.20	1	41.20	41.00	0	14,770	0.00%
2019/03/27	1	40.65	0	0.00	40.55	1	14,397	0.01%
2019/03/26	1	40.45	0	0.00	40.45	1	14,149	0.01%
2019/03/25	0	0.00	114	40.21	40.50	-114	13,906	-0.82%	大賣/鉅額交易
2019/03/22	100	38.79	0	0.00	38.70	100	12,921	0.77%
2019/03/21	0	0.00	228	38.80	38.85	-228	12,975	-1.76%	大賣/鉅額交易
2019/03/18	53	37.83	0	0.00	37.80	53	12,718	0.42%
2019/03/13	2	38.50	0	0.00	38.50	2	12,137	0.02%
2019/03/12	0	0.00	4	38.40	38.40	-4	12,190	-0.03%
2019/03/11	2	38.03	0	0.00	37.85	2	12,358	0.02%
2019/03/07	122	38.39	0	0.00	38.00	122	12,816	0.95%	大買/鉅額交易
2019/03/05	1	38.10	0	0.00	38.00	1	13,299	0.01%
2019/02/26	0	0.00	1	38.40	38.20	-1	14,246	-0.01%
2019/02/22	1	38.90	0	0.00	38.70	1	14,472	0.01%
2019/02/21	0	0.00	5	39.06	39.30	-5	14,492	-0.03%
2019/02/14	0	0.00	3	37.70	37.50	-3	13,833	-0.02%
2019/02/12	0	0.00	0.2	37.70	37.70	-0.2	13,617	0.00%
2019/02/11	1	37.35	0	0.00	37.65	1	13,612	0.01%
2019/01/30	0	0.00	1	37.30	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	1	36.90	37.10	-1	13,530	-0.01%
2019/01/23	0	0.00	10.3	36.36	36.45	-10.3	13,992	-0.07%
2019/01/22	0	0.00	7	36.25	36.25	-7	14,159	-0.05%
2019/01/18	7	36.00	0	0.00	36.00	7	14,490	0.05%
2019/01/14	3	35.48	0	0.00	35.60	3	15,440	0.02%
2019/01/11	0	0.00	3	36.60	36.40	-3	15,449	-0.02%
2019/01/10	2	36.40	22	36.83	36.55	-20	15,388	-0.13%
2019/01/09	20	36.35	0	0.00	36.35	20	15,371	0.13%
2019/01/07	0.2	36.00	2	36.05	36.00	-1.8	15,385	-0.01%
2018/12/27	0	0.00	3	35.70	35.40	-3	16,117	-0.02%
2018/12/26	2	35.73	0	0.00	35.40	2	16,203	0.01%
2018/12/25	1	35.75	0	0.00	35.85	1	16,296	0.01%
2018/12/21	5	35.36	0	0.00	35.40	5	16,971	0.03%
2018/12/20	20	35.38	30	36.00	35.40	-10	16,974	-0.06%
2018/12/17	0	0.00	2	36.05	36.00	-2	17,319	-0.01%
2018/12/07	0	0.00	2	35.35	35.05	-2	17,487	-0.01%
2018/12/06	0	0.00	2	34.70	34.65	-2	17,576	-0.01%
2018/12/03	0	0.00	95	35.83	35.85	-95	18,146	-0.52%
2018/11/30	14	34.40	0	0.00	34.50	14	17,903	0.08%
2018/11/29	45	34.14	0	0.00	34.05	45	17,779	0.25%
2018/11/28	26	33.84	2	33.90	34.05	24	17,765	0.14%
2018/11/27	12	33.41	0	0.00	33.50	12	17,583	0.07%
2018/11/26	0	0.00	2	35.15	35.35	-2	16,748	-0.01%
2018/11/23	35	34.59	0	0.00	34.70	35	17,213	0.20%
2018/11/22	30	35.55	0	0.00	34.85	30	17,290	0.17%
2018/11/21	2	35.55	0	0.00	35.70	2	17,165	0.01%
2018/11/13	0	0.00	30	35.90	36.40	-30	17,458	-0.17%
2018/11/09	0	0.00	1	34.95	34.90	-1	17,688	-0.01%
2018/11/08	30	35.50	0	0.00	35.50	30	18,029	0.17%
2018/11/02	13.8	36.32	0	0.00	36.45	13.8	20,127	0.07%
2018/11/01	0	0.00	2	35.40	35.65	-2	20,426	-0.01%
2018/10/30	0	0.00	1	34.55	34.10	-1	20,695	0.00%
2018/10/29	0	0.00	20	33.65	33.90	-20	20,980	-0.10%
2018/10/26	5	33.23	11	33.44	33.50	-6	21,504	-0.03%
2018/10/25	7	33.44	7	33.36	34.00	0	22,325	0.00%
2018/10/24	7	34.25	0	0.00	34.15	7	23,157	0.03%
2018/10/23	10	35.86	3	36.00	36.00	7	22,836	0.03%
2018/10/22	1	37.65	1	37.80	37.55	0	23,078	0.00%
2018/10/19	1	37.20	0	0.00	37.25	1	24,086	0.00%
2018/10/17	1	38.15	0	0.00	38.25	1	25,131	0.00%
2018/10/16	1	38.00	1	38.20	38.20	0	25,323	0.00%
2018/10/11	1	37.30	10	37.48	37.60	-9	25,654	-0.04%
2018/10/09	4	40.01	0	0.00	40.05	4	25,282	0.02%
2018/10/08	1	39.70	0	0.00	39.75	1	25,339	0.00%
2018/10/02	0	0.00	1	40.20	40.30	-1	26,052	0.00%
2018/10/01	6	41.78	0	0.00	41.05	6	26,235	0.02%
2018/09/28	1	41.40	0	0.00	41.10	1	26,430	0.00%
2018/09/21	0	0.00	1	40.70	40.40	-1	27,049	0.00%
2018/09/19	0	0.00	2	40.20	40.15	-2	26,972	-0.01%
2018/09/17	0	0.00	10	39.10	39.30	-10	27,184	-0.04%
2018/09/12	0	0.00	2	38.25	38.55	-2	27,171	-0.01%
2018/09/11	3	38.10	12	38.38	38.00	-9	27,244	-0.03%
2018/09/10	4	37.74	1	37.75	37.95	3	27,027	0.01%
2018/09/06	0	0.00	0.1	41.70	41.80	-0.1	26,592	0.00%
2018/09/04	0	0.00	5	42.10	42.10	-5	26,593	-0.02%
2018/09/03	1	41.30	0	0.00	41.35	1	26,409	0.00%
2018/08/31	1	41.80	0	0.00	42.35	1	26,343	0.00%
2018/08/30	1	41.65	1	42.85	42.00	0	26,050	0.00%
2018/08/29	0	0.00	1	43.40	43.40	-1	25,625	0.00%
2018/08/28	1	43.30	3	43.52	43.30	-2	25,698	-0.01%
2018/08/24	0	0.00	0.2	42.75	42.80	-0.2	25,756	0.00%
2018/08/23	11	43.21	0	0.00	43.10	11	25,948	0.04%
2018/08/22	0	0.00	3	42.72	42.95	-3	26,075	-0.01%
2018/08/21	0	0.00	2	42.35	42.90	-2	26,120	-0.01%
2018/08/20	2	42.15	2	42.20	42.00	0	26,216	0.00%
2018/08/17	3	42.63	1	42.75	42.05	2	26,177	0.01%
2018/08/16	1	41.55	2	41.70	42.00	-1	26,134	0.00%
2018/08/14	0	0.00	1	43.00	43.30	-1	25,975	0.00%
2018/08/13	0	0.00	4	42.41	42.15	-4	25,677	-0.02%
2018/08/10	0	0.00	1	41.40	41.50	-1	24,798	0.00%
2018/08/07	1	40.40	0	0.00	40.15	1	25,092	0.00%
2018/08/06	0	0.00	10	40.65	40.35	-10	25,024	-0.04%
2018/08/03	5	41.10	0	0.00	40.45	5	24,795	0.02%
2018/08/01	9	40.62	4	40.70	41.05	5	23,866	0.02%
2018/07/31	2	39.40	0	0.00	39.35	2	22,946	0.01%
2018/07/30	0	0.00	8	40.92	40.70	-8	22,017	-0.04%
2018/07/27	5	40.74	0	0.00	40.30	5	21,668	0.02%
2018/07/26	11	41.52	5	41.42	40.50	6	21,333	0.03%
2018/07/25	1	44.95	0	0.00	45.10	1	20,460	0.00%
2018/07/20	2	42.48	0	0.00	42.30	2	19,251	0.01%
2018/07/18	0	0.00	20	42.50	42.25	-20	19,412	-0.10%
2018/07/16	2	42.58	0	0.00	42.50	2	19,102	0.01%
2018/07/13	1	43.30	0	0.00	43.50	1	19,058	0.01%
2018/07/11	2	42.28	0	0.00	42.15	2	18,533	0.01%
2018/07/10	0	0.00	5	43.20	43.25	-5	18,222	-0.03%
2018/07/05	1	42.05	0	0.00	42.05	1	17,264	0.01%
2018/06/25	0	0.00	5	44.56	44.70	-5	14,905	-0.03%
2018/06/19	2	44.00	0	0.00	43.85	2	14,290	0.01%
2018/06/13	3	44.50	0	0.00	45.45	3	13,540	0.02%
2018/06/11	0	0.00	10	44.40	44.60	-10	13,386	-0.07%
2018/06/06	0	0.00	10	44.70	44.80	-10	13,226	-0.08%
2018/06/04	0	0.00	5	44.20	45.65	-5	12,867	-0.04%
2018/05/28	1	43.90	0	0.00	43.95	1	11,560	0.01%
2018/05/25	15	43.98	0	0.00	43.90	15	11,405	0.13%
2018/05/23	0	0.00	1	43.95	44.10	-1	10,986	-0.01%
2018/05/17	3	46.00	25	45.66	45.65	-22	10,246	-0.21%
2018/05/16	0	0.00	4	46.50	45.90	-4	9,922	-0.04%
2018/05/10	0	0.00	2	41.25	41.10	-2	8,681	-0.02%
2018/05/07	0	0.00	2	40.50	40.40	-2	8,247	-0.02%
2018/05/04	0	0.00	1	39.60	39.55	-1	7,995	-0.01%
2018/04/27	0	0.00	2	40.65	40.30	-2	7,743	-0.03%
2018/04/26	0	0.00	3	40.58	40.50	-3	7,705	-0.04%
2018/04/24	0	0.00	1	40.30	40.85	-1	7,530	-0.01%
2018/04/23	20	38.80	0	0.00	38.90	20	7,116	0.28%
2018/04/19	10	38.50	0	0.00	39.00	10	7,137	0.14%
2018/04/16	0	0.00	11	37.97	38.25	-11	7,756	-0.14%
2018/04/12	0	0.00	1	38.35	38.10	-1	8,316	-0.01%
2018/04/11	1	38.45	0	0.00	38.45	1	8,816	0.01%
2018/04/10	0	0.00	3	38.10	38.20	-3	8,908	-0.03%
2018/04/09	0	0.00	5	37.35	37.35	-5	8,975	-0.06%
2018/03/30	0	0.00	2	36.60	36.60	-2	9,384	-0.02%
2018/03/26	0	0.00	16	36.79	36.60	-16	10,164	-0.16%
2018/03/21	0	0.00	8	37.30	37.35	-8	10,321	-0.08%
2018/03/19	6	37.28	0	0.00	37.55	6	10,391	0.06%
2018/03/16	60	37.50	0	0.00	37.60	60	10,402	0.58%
2018/03/15	5	37.35	0	0.00	37.60	5	10,284	0.05%
2018/02/21	3	36.70	0	0.00	37.20	3	11,246	0.03%
2018/02/12	3	35.90	0	0.00	35.95	3	11,186	0.03%
2018/02/09	1	35.30	0	0.00	35.60	1	11,191	0.01%
2018/02/06	5	35.05	0	0.00	35.50	5	11,176	0.04%
2018/02/05	1	37.30	0	0.00	37.80	1	10,868	0.01%
2018/01/26	1	37.65	1	38.00	38.20	0	10,632	0.00%
2018/01/23	2	37.15	0	0.00	37.30	2	10,370	0.02%
2018/01/19	1	37.90	0	0.00	37.90	1	10,101	0.01%
2018/01/16	1	38.00	1	38.00	38.10	0	9,731	0.00%
2018/01/12	2	37.63	0	0.00	37.60	2	9,583	0.02%
2018/01/05	0	0.00	10	37.30	37.30	-10	8,145	-0.12%
2018/01/03	0	0.00	2	37.08	37.35	-2	7,533	-0.03%
2018/01/02	0	0.00	1	36.55	36.55	-1	7,250	-0.01%