台泥 (1101)-永豐金-羅東券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2636人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/26	8	31.87	0	0.00	31.80	8	15,880	0.05%
2024/04/25	13.2	31.99	0	0.00	32.00	13.2	15,849	0.08%
2024/04/24	5.2	32.22	0	0.00	32.15	5.2	15,799	0.03%
2024/04/23	6	32.62	1	33.10	32.35	5	16,021	0.03%
2024/04/22	2	32.23	6	32.52	32.60	-4	15,974	-0.03%
2024/04/19	24	32.21	8	32.10	32.00	16	15,756	0.10%
2024/04/18	7	32.51	8	32.66	32.70	-1	15,379	-0.01%
2024/04/17	19	32.61	19.1	32.78	32.65	-0.1	15,172	0.00%
2024/04/16	32	32.76	8	33.20	32.45	24	15,008	0.16%
2024/04/15	10	32.70	5.1	32.80	32.35	4.9	14,402	0.03%
2024/04/12	6	31.93	6	31.90	32.20	0	14,063	0.00%
2024/04/11	1	32.50	1	32.45	32.40	0	13,848	0.00%
2024/04/10	1.1	32.71	31	32.71	32.70	-29.9	13,783	-0.22%
2024/04/09	5.1	32.32	1	32.30	32.45	4.1	13,609	0.03%
2024/04/08	7.3	32.34	5.7	32.41	32.30	1.6	13,545	0.01%
2024/04/03	135.2	33.04	112	33.25	32.00	23.2	13,436	0.17%	大買/大賣/
2024/04/02	2.1	32.05	0	0.00	31.95	2.1	13,046	0.02%
2024/03/29	0	0.00	43	31.90	32.15	-43	13,089	-0.33%
2024/03/28	0	31.80	0	0.00	31.70	0	12,963	0.00%
2024/03/27	5	31.77	0	0.00	31.70	5	12,844	0.04%
2024/03/26	21	31.50	2.2	31.55	31.55	18.8	12,765	0.15%
2024/03/25	6	31.13	9	31.10	31.10	-3	12,723	-0.02%
2024/03/22	4	31.10	0	0.00	31.15	4	12,702	0.03%
2024/03/21	1.2	31.44	1	31.65	31.50	0.2	12,514	0.00%
2024/03/20	32.3	31.05	12.2	30.98	30.90	20.1	12,516	0.16%
2024/03/19	10.3	31.43	0	0.00	31.40	10.3	12,198	0.08%
2024/03/18	11.2	31.66	0	0.00	31.70	11.2	11,945	0.09%
2024/03/15	0	0.00	6	31.92	31.95	-6	11,833	-0.05%
2024/03/14	0.1	31.85	1	31.85	32.00	-1	11,512	-0.01%
2024/03/13	5.2	31.77	0	0.00	31.70	5.2	11,518	0.05%
2024/03/12	3	31.93	0	0.00	32.00	3	11,388	0.03%
2024/03/11	4.1	31.69	20	31.73	31.80	-16	11,415	-0.14%
2024/03/08	2.1	31.90	4	32.04	31.85	-1.9	11,531	-0.02%
2024/03/07	8.9	31.99	2	31.93	32.00	6.9	11,664	0.06%
2024/03/06	2.2	31.98	3.2	31.97	32.00	-1.1	12,022	-0.01%
2024/03/05	11	32.06	1	32.05	32.00	10	13,502	0.07%
2024/03/04	1	32.10	0	0.00	32.05	1	13,771	0.01%
2024/03/01	4.2	32.04	0	0.00	32.05	4.2	14,657	0.03%
2024/02/29	8	32.18	1.1	32.19	32.10	6.9	14,759	0.05%
2024/02/27	2.3	31.98	0	0.00	31.85	2.3	14,610	0.02%
2024/02/26	0.2	32.25	1	32.35	32.15	-0.8	14,608	-0.01%
2024/02/23	2	32.45	0	0.00	32.40	2	14,694	0.01%
2024/02/22	0	0.00	9.3	32.37	32.55	-9.3	15,103	-0.06%
2024/02/21	23	32.44	1	32.50	32.50	22	15,202	0.14%
2024/02/20	1	32.65	4	32.73	32.65	-3	15,222	-0.02%
2024/02/19	10	32.44	7	32.42	32.80	3	15,433	0.02%
2024/02/16	14.2	31.85	30	31.93	31.90	-15.8	15,704	-0.10%
2024/02/15	10.4	31.97	11	31.86	32.00	-0.6	15,670	0.00%
2024/02/05	1.1	31.97	0.2	32.15	32.15	0.9	15,497	0.01%
2024/02/02	2.2	32.28	0	0.00	32.25	2.2	15,452	0.01%
2024/02/01	4	32.38	6.1	32.02	32.45	-2.1	15,591	-0.01%
2024/01/31	0	32.00	1.1	31.91	31.90	-1.1	15,628	-0.01%
2024/01/30	8.2	32.14	0	0.00	32.00	8.2	15,538	0.05%
2024/01/29	3.6	32.42	0	0.00	32.35	3.6	15,511	0.02%
2024/01/26	2	32.65	2	32.70	32.60	0	15,632	0.00%
2024/01/24	7.2	32.62	0	0.00	32.60	7.2	15,865	0.05%
2024/01/23	12	32.35	4	32.56	32.70	8	16,153	0.05%
2024/01/22	5	32.39	1	32.60	32.30	4	16,296	0.02%
2024/01/19	3	32.00	6	32.00	32.40	-3	16,355	-0.02%
2024/01/18	3.2	32.06	0	0.00	32.05	3.2	16,380	0.02%
2024/01/17	11.3	32.27	0	0.00	32.20	11.3	16,459	0.07%
2024/01/16	9.1	32.96	0	0.00	32.90	9.1	16,356	0.06%
2024/01/15	5.2	33.65	0	33.85	33.65	5.1	16,277	0.03%
2024/01/12	4	33.66	0	0.00	33.75	4	16,716	0.02%
2024/01/11	4.1	33.75	1.2	33.68	33.70	2.8	17,605	0.02%
2024/01/10	6.1	33.78	0	0.00	33.70	6.1	18,877	0.03%
2024/01/09	3.1	34.10	0	0.00	34.05	3.1	19,006	0.02%
2024/01/08	0	0.00	10	34.45	34.25	-10	19,126	-0.05%
2024/01/05	1	34.25	0	0.00	34.35	1	19,349	0.01%
2024/01/03	5.2	34.26	0	0.00	34.20	5.2	19,771	0.03%
2024/01/02	0.1	34.75	9	34.77	34.70	-9	19,818	-0.05%
2023/12/29	0	0.00	2	34.75	34.85	-2	19,953	-0.01%
2023/12/28	0	0.00	2	34.80	34.90	-2	20,185	-0.01%
2023/12/27	2.1	34.77	1	34.90	34.90	1.1	20,197	0.01%
2023/12/26	0	0.00	1	34.60	34.65	-1	20,237	0.00%
2023/12/25	18	34.50	11	34.54	34.50	7	20,449	0.03%
2023/12/21	1.2	34.21	6	34.22	34.25	-4.8	20,790	-0.02%
2023/12/20	3.1	34.40	1	34.35	34.50	2.1	21,158	0.01%
2023/12/19	0.1	34.42	0	0.00	34.35	0.1	21,394	0.00%
2023/12/18	2	34.40	1	34.65	34.55	1	21,730	0.00%
2023/12/15	8.6	34.36	2	34.50	34.30	6.6	21,955	0.03%
2023/12/14	1	34.35	2	34.50	34.40	-1	21,772	0.00%
2023/12/13	23.1	34.13	0	0.00	34.05	23.1	21,743	0.11%
2023/12/12	3	34.18	2	34.15	34.15	1	21,824	0.00%
2023/12/11	3	34.28	1	34.50	34.40	2	21,878	0.01%
2023/12/08	1	34.65	0	0.00	34.60	1	22,119	0.00%
2023/12/07	2	34.50	0	0.00	34.50	2	22,107	0.01%
2023/12/06	4.4	34.78	0.1	34.90	34.60	4.3	22,145	0.02%
2023/12/05	20	34.15	4	34.73	34.90	16	22,206	0.07%
2023/12/04	10.2	34.26	5	34.15	34.05	5.2	22,066	0.02%
2023/12/01	37.3	34.67	0	0.00	34.40	37.3	22,225	0.17%
2023/11/30	0	0.00	23.1	35.02	34.95	-23.1	21,892	-0.11%
2023/11/29	10.3	34.41	10	34.22	34.25	0.3	20,364	0.00%
2023/11/28	35	34.96	30	35.10	34.50	5	20,138	0.02%
2023/11/27	7.1	34.19	3	34.17	33.95	4.1	19,597	0.02%
2023/11/24	3	33.95	2	34.03	33.75	1	19,408	0.01%
2023/11/22	1.1	33.96	0	0.00	33.85	1.1	19,049	0.01%
2023/11/21	3	34.10	21	33.98	34.20	-18	18,952	-0.09%
2023/11/20	1	33.60	4	33.63	33.60	-3	18,544	-0.02%
2023/11/17	1	33.25	15	33.27	33.20	-14	18,469	-0.08%
2023/11/16	8	33.19	7	33.10	33.05	1	18,400	0.01%
2023/11/15	0.1	32.90	11	33.05	33.15	-10.9	18,225	-0.06%
2023/11/14	6.1	32.55	0	0.00	32.50	6.1	18,089	0.03%
2023/11/13	1	32.70	0	0.00	32.80	1	18,187	0.01%
2023/11/10	0	0.00	1	32.85	32.85	-1	18,374	-0.01%
2023/11/09	1	32.95	0	0.00	32.90	1	18,388	0.01%
2023/11/08	2	32.93	1	33.00	32.90	1	18,405	0.01%
2023/11/07	4.3	32.53	0	0.00	32.55	4.3	18,432	0.02%
2023/11/06	17.3	32.90	11	32.87	32.80	6.3	18,394	0.03%
2023/11/03	5.2	32.70	7	32.83	32.90	-1.8	18,290	-0.01%
2023/11/02	2.1	32.50	2	32.45	32.35	0.1	18,196	0.00%
2023/11/01	1	32.45	9	32.18	32.10	-8	18,166	-0.04%
2023/10/31	4	32.28	9	32.24	32.25	-5	18,158	-0.03%
2023/10/30	5	31.80	3	32.00	32.00	2	18,028	0.01%
2023/10/27	0.1	31.90	14	31.84	31.85	-14	17,917	-0.08%
2023/10/26	2.3	31.46	1	31.50	31.45	1.3	17,975	0.01%
2023/10/25	6.1	31.59	0	0.00	31.55	6.1	17,848	0.03%
2023/10/24	4.3	31.53	0	0.00	31.50	4.3	17,706	0.02%
2023/10/23	7.1	31.64	1	31.65	31.65	6.1	17,530	0.03%
2023/10/20	11.2	31.67	2	31.55	31.75	9.2	17,702	0.05%
2023/10/19	36	31.87	0	0.00	31.90	36	17,409	0.21%
2023/10/18	35.4	32.52	1	32.45	32.45	34.4	16,813	0.20%
2023/10/17	2.3	33.44	10	33.50	33.45	-7.7	15,659	-0.05%
2023/10/16	2.1	33.70	0	0.00	33.60	2.1	15,645	0.01%
2023/10/13	34.2	33.98	14.4	33.87	33.80	19.8	15,722	0.13%
2023/10/12	2	33.55	5	33.69	33.70	-3	15,681	-0.02%
2023/10/11	10.1	33.00	13.7	33.01	33.10	-3.6	15,548	-0.02%
2023/10/06	0.1	32.90	0	0.00	32.80	0.1	15,540	0.00%
2023/10/05	5.3	32.80	1.6	32.87	32.75	3.8	15,507	0.02%
2023/10/04	4.2	32.92	2	32.95	32.90	2.2	15,539	0.01%
2023/10/03	6.2	33.10	2	33.20	33.20	4.2	15,625	0.03%
2023/10/02	0.1	33.25	4.3	33.17	33.10	-4.2	15,776	-0.03%
2023/09/28	10.1	33.15	4	33.19	33.25	6.1	16,020	0.04%
2023/09/27	5.4	33.02	0	0.00	33.05	5.4	15,999	0.03%
2023/09/26	5.4	33.02	2	33.03	33.00	3.4	15,938	0.02%
2023/09/25	28.2	33.13	0	0.00	33.10	28.2	15,777	0.18%
2023/09/22	8.1	33.46	0	0.00	33.50	8.1	15,474	0.05%
2023/09/21	26.3	34.11	0	0.00	33.80	26.3	15,253	0.17%
2023/09/20	12.1	34.48	0	0.00	34.35	12.1	15,082	0.08%
2023/09/19	2.1	34.90	0	0.00	34.80	2.1	14,902	0.01%
2023/09/18	4	35.03	0	0.00	35.10	4	14,938	0.03%
2023/09/15	9	35.23	12	35.17	35.10	-3	15,030	-0.02%
2023/09/14	5	35.45	2	35.50	35.50	3	14,962	0.02%
2023/09/13	12	35.10	28	35.15	35.30	-16	14,972	-0.11%
2023/09/12	5	34.56	4	34.53	34.60	1	15,254	0.01%
2023/09/11	5.1	34.11	0	0.00	34.20	5.1	15,266	0.03%
2023/09/08	12.4	34.13	0	0.00	34.10	12.4	15,301	0.08%
2023/09/07	15	34.34	1	34.30	34.35	14	15,280	0.09%
2023/09/06	37.9	34.51	0	0.00	34.40	37.9	15,287	0.25%
2023/09/05	2.1	35.01	5	35.04	35.00	-2.9	14,939	-0.02%
2023/09/04	6	35.05	1	35.10	35.20	5	14,925	0.03%
2023/09/01	4.1	35.06	0	0.00	35.25	4.1	14,877	0.03%
2023/08/31	10.1	34.97	5	35.16	34.95	5.1	14,843	0.03%
2023/08/30	7.2	35.41	1	35.30	35.30	6.2	14,684	0.04%
2023/08/29	1	35.20	0	0.00	35.40	1	15,130	0.01%
2023/08/28	3	35.10	8	35.12	35.20	-5	15,344	-0.03%
2023/08/25	5.6	35.29	12	35.24	35.10	-6.4	16,124	-0.04%
2023/08/24	3	35.35	1	35.35	35.30	2	16,441	0.01%
2023/08/23	2	35.33	1	35.50	35.30	1	16,726	0.01%
2023/08/22	0	0.00	1	35.45	35.40	-1	16,947	-0.01%
2023/08/21	2	35.15	4	35.15	35.40	-2	17,344	-0.01%
2023/08/18	16.2	35.35	0	0.00	35.15	16.2	17,523	0.09%
2023/08/17	6.3	35.63	2	35.70	35.65	4.3	17,458	0.02%
2023/08/16	12.1	36.14	0.6	36.30	36.05	11.5	17,488	0.07%
2023/08/15	1.2	36.63	0	0.00	36.70	1.2	17,473	0.01%
2023/08/14	3	37.30	0.3	37.00	36.85	2.7	17,582	0.02%
2023/08/11	0	0.00	4	37.40	37.40	-4	17,637	-0.02%
2023/08/10	4	36.93	0	0.00	36.85	4	17,644	0.02%
2023/08/09	40	37.15	0	0.00	37.15	40	17,972	0.22%
2023/08/08	2	37.15	6	37.25	37.10	-4	18,250	-0.02%
2023/08/07	3.1	37.52	10	37.50	37.65	-6.9	18,384	-0.04%
2023/08/04	0	37.40	0	0.00	37.35	0	18,438	0.00%
2023/08/02	10	37.20	50	37.25	37.20	-40	18,846	-0.21%
2023/08/01	0	37.40	3	37.40	37.55	-3	19,015	-0.02%
2023/07/31	3.1	37.34	17.5	37.23	37.30	-14.4	19,125	-0.08%
2023/07/28	0.5	37.40	0	0.00	37.35	0.5	19,175	0.00%
2023/07/27	0	0.00	1.2	37.49	37.35	-1.2	19,620	-0.01%
2023/07/26	0	0.00	2	37.30	37.25	-2	20,584	-0.01%
2023/07/25	0.5	37.35	19	37.03	37.40	-18.5	20,798	-0.09%
2023/07/24	4	36.53	5	36.46	36.50	-1	20,874	0.00%
2023/07/21	21	36.33	1	36.35	36.10	20	21,180	0.09%
2023/07/20	6	36.56	0	36.70	36.55	6	21,667	0.03%
2023/07/19	5	36.63	0.1	37.00	36.60	4.9	22,718	0.02%
2023/07/18	9	36.57	4	37.10	37.10	5	23,504	0.02%
2023/07/17	5	36.74	2.3	36.82	36.75	2.7	23,411	0.01%
2023/07/14	0	0.00	3	37.05	37.00	-3	23,348	-0.01%
2023/07/13	2	36.80	0	0.00	36.80	2	23,366	0.01%
2023/07/12	2	36.55	0	0.00	36.60	2	23,564	0.01%
2023/07/11	5	36.60	5.2	36.75	36.55	-0.2	23,517	0.00%
2023/07/10	15	37.00	0	0.00	36.85	15	23,394	0.06%
2023/07/07	5	37.05	0	0.00	37.30	5	23,264	0.02%
2023/07/06	15	37.35	0	0.00	37.25	15	23,393	0.06%
2023/07/05	9.5	37.90	1	37.80	37.80	8.5	23,091	0.04%
2023/07/04	10.1	38.10	0	0.00	38.05	10.1	22,913	0.04%
2023/07/03	0.8	38.30	3	38.25	38.25	-2.2	22,864	-0.01%
2023/06/30	0	38.20	0	0.00	38.05	0	22,907	0.00%
2023/06/29	1	38.10	1	38.15	38.05	0	22,932	0.00%
2023/06/28	2.2	38.06	0	38.25	38.05	2.1	22,980	0.01%
2023/06/27	2	38.48	0	0.00	38.45	2	23,114	0.01%
2023/06/26	20	38.80	10	38.80	38.80	10	23,371	0.04%
2023/06/21	10	38.60	1	38.40	38.70	9	23,378	0.04%
2023/06/20	0	38.62	0	0.00	38.55	0	23,375	0.00%
2023/06/19	6	38.73	10.3	38.75	38.70	-4.3	23,493	-0.02%
2023/06/16	46.8	38.75	9.2	38.91	38.70	37.6	23,472	0.16%
2023/06/15	2	38.30	0	0.00	38.35	2	23,007	0.01%
2023/06/14	4	38.24	1	38.20	38.35	3	23,330	0.01%
2023/06/13	2	38.18	22	38.28	38.25	-20	23,466	-0.09%
2023/06/12	3	38.27	0.1	38.60	38.25	2.9	23,491	0.01%
2023/06/09	0	0.00	5	38.44	38.45	-5	23,511	-0.02%
2023/06/08	1.3	38.55	0	0.00	38.50	1.3	23,676	0.01%
2023/06/07	1	38.75	5.5	38.74	38.80	-4.5	23,851	-0.02%
2023/06/06	0	0.00	4.1	38.78	38.80	-4.1	24,048	-0.02%
2023/06/05	30	39.10	65.4	38.98	38.85	-35.4	24,210	-0.15%
2023/06/02	1	38.45	36	38.48	38.55	-35	24,023	-0.15%
2023/06/01	13.1	37.79	0	0.00	37.75	13.1	23,598	0.06%
2023/05/31	12.1	37.95	1	38.20	37.90	11.1	23,504	0.05%
2023/05/30	1	37.90	3	38.15	38.30	-2	22,887	-0.01%
2023/05/29	4	37.91	5	37.95	38.15	-1	23,178	0.00%
2023/05/26	1.4	37.76	0	0.00	38.00	1.4	23,692	0.01%
2023/05/25	1.1	37.57	0	0.00	38.05	1.1	24,133	0.00%
2023/05/24	10.7	37.61	23	37.73	37.85	-12.3	23,953	-0.05%
2023/05/23	4.1	38.01	35	38.19	37.90	-30.9	23,751	-0.13%
2023/05/22	19	38.23	4	38.13	38.25	15	23,649	0.06%
2023/05/19	0	0.00	3.2	37.82	37.85	-3.2	23,556	-0.01%
2023/05/18	3	37.90	4	37.85	37.85	-1	23,437	0.00%
2023/05/17	20	38.05	1	37.80	37.90	19	23,453	0.08%
2023/05/16	3	37.58	0	0.00	37.75	3	23,506	0.01%
2023/05/15	4.4	37.36	0	0.00	37.35	4.4	23,506	0.02%
2023/05/12	5.4	38.11	0	0.00	37.80	5.4	23,276	0.02%
2023/05/11	5.4	38.11	0	0.00	38.20	5.4	23,037	0.02%
2023/05/10	2	38.60	1.6	38.78	38.85	0.4	22,849	0.00%
2023/05/09	6.4	38.71	12	39.23	38.65	-5.6	22,795	-0.02%
2023/05/08	3	39.53	2	39.55	39.60	1	22,479	0.00%
2023/05/05	3.2	39.29	0	0.00	39.30	3.2	22,322	0.01%
2023/05/04	1	39.25	4	39.36	39.45	-3	22,305	-0.01%
2023/05/03	12	39.65	2.3	39.59	39.50	9.8	22,236	0.04%
2023/05/02	15	39.45	18.3	39.78	39.90	-3.3	22,048	-0.01%
2023/04/28	4.6	38.88	11	38.91	38.70	-6.4	21,538	-0.03%
2023/04/27	3	38.97	3	38.95	38.65	0	21,481	0.00%
2023/04/26	7	38.82	13	38.93	39.10	-6	21,572	-0.03%
2023/04/25	34	38.82	25.3	38.60	38.50	8.8	21,693	0.04%
2023/04/24	62.2	39.08	75	39.43	39.55	-12.8	21,265	-0.06%
2023/04/21	56	38.88	84.4	38.59	38.30	-28.4	20,241	-0.14%
2023/04/20	1	37.20	3	37.30	37.20	-2	19,358	-0.01%
2023/04/19	5	37.21	0	0.00	37.10	5	19,409	0.03%
2023/04/18	8	37.51	1	37.40	37.45	7	19,425	0.04%
2023/04/17	3.9	38.01	7	38.07	37.95	-3.1	19,656	-0.02%
2023/04/14	3	37.43	4	37.56	37.55	-1	19,373	-0.01%
2023/04/13	1	37.50	0.1	37.55	37.55	0.9	19,387	0.00%
2023/04/12	0	0.00	2.3	37.69	37.45	-2.3	19,333	-0.01%
2023/04/11	0.3	37.50	8	37.49	37.45	-7.7	19,262	-0.04%
2023/04/10	0	0.00	12	36.53	36.60	-12	19,042	-0.06%
2023/04/07	0	0.00	2	36.45	36.40	-2	19,060	-0.01%
2023/04/06	52	36.30	0	0.00	36.45	52	19,160	0.27%
2023/03/31	0	0.00	2	36.55	36.40	-2	19,407	-0.01%
2023/03/30	6.1	36.15	0	0.00	36.20	6.1	20,415	0.03%
2023/03/29	2.2	36.30	6	36.23	36.35	-3.8	21,328	-0.02%
2023/03/28	20.8	36.17	8	36.15	36.20	12.8	22,230	0.06%
2023/03/27	24.3	36.78	3	36.77	36.65	21.2	23,097	0.09%
2023/03/24	13	37.56	2	37.60	37.60	11	23,872	0.05%
2023/03/23	33	37.30	30	37.38	37.35	3	23,875	0.01%
2023/03/22	1	37.20	10	37.30	37.20	-9	23,957	-0.04%
2023/03/21	0	0.00	1	37.35	37.05	-1	24,027	0.00%
2023/03/20	0	36.89	2	36.95	36.90	-2	24,042	-0.01%
2023/03/17	8.7	36.50	6	36.50	36.40	2.7	24,199	0.01%
2023/03/16	6.3	36.48	0	0.00	36.35	6.3	23,908	0.03%
2023/03/15	0.2	37.15	3	37.20	37.10	-2.8	23,942	-0.01%
2023/03/14	14	36.47	3	36.92	36.75	11	24,037	0.05%
2023/03/13	17	36.52	9.3	36.74	36.75	7.7	24,266	0.03%
2023/03/10	13.2	36.71	0	0.00	36.70	13.2	24,281	0.05%
2023/03/09	22.1	37.38	2	37.35	37.20	20.1	24,506	0.08%
2023/03/08	7.2	37.61	0	0.00	37.75	7.2	24,873	0.03%
2023/03/07	1.5	38.00	2.5	37.92	37.95	-1	24,885	0.00%
2023/03/06	1	38.00	0	0.00	37.95	1	25,216	0.00%
2023/03/03	2	37.73	0	0.00	37.75	2	25,487	0.01%
2023/03/02	8.1	37.61	3	37.93	37.90	5.1	25,669	0.02%
2023/03/01	23	37.96	5	38.14	37.80	18	25,706	0.07%
2023/02/24	23.1	39.24	1	39.35	39.15	22.1	25,338	0.09%
2023/02/23	2.2	39.33	37.3	39.38	39.50	-35.1	24,816	-0.14%
2023/02/22	12	38.08	0	0.00	38.05	12	25,159	0.05%
2023/02/21	35	38.21	24	38.39	38.35	11	26,058	0.04%
2023/02/20	30	38.20	5.4	38.05	38.25	24.6	26,714	0.09%
2023/02/17	2.2	37.56	41.1	37.94	38.00	-39	27,226	-0.14%
2023/02/16	23	37.67	5	37.56	37.50	18	27,958	0.06%
2023/02/15	1.3	37.56	52	37.46	37.55	-50.7	28,051	-0.18%
2023/02/14	28	37.68	22	37.38	37.25	6	27,991	0.02%
2023/02/13	0.2	36.95	5	37.10	37.00	-4.8	27,957	-0.02%
2023/02/10	2	36.78	4	36.85	36.85	-2	28,096	-0.01%
2023/02/09	0.2	36.75	1	36.60	36.60	-0.9	28,114	0.00%
2023/02/08	5	36.64	0	0.00	36.75	5	28,188	0.02%
2023/02/07	2	36.55	3	36.62	36.65	-1	28,269	0.00%
2023/02/06	18.7	36.14	4	36.30	36.15	14.7	28,252	0.05%
2023/02/03	4	36.56	0	0.00	36.45	4	28,142	0.01%
2023/02/02	0.9	36.80	1	36.75	36.80	-0.1	28,165	0.00%
2023/02/01	0	0.00	2	36.75	36.75	-2	28,193	-0.01%
2023/01/31	7	36.44	0	0.00	36.25	7	28,263	0.02%
2023/01/30	25.1	36.77	28	36.94	36.95	-2.9	28,195	-0.01%
2023/01/17	12.2	36.08	6	36.08	36.00	6.2	28,181	0.02%
2023/01/16	35	36.64	9	36.55	36.50	26	28,175	0.09%
2023/01/13	16	36.13	22.1	36.12	36.15	-6.1	27,855	-0.02%
2023/01/12	11	35.35	14.3	35.36	35.40	-3.3	27,913	-0.01%
2023/01/11	1	34.65	19.4	34.67	34.70	-18.4	28,119	-0.07%
2023/01/10	1.1	34.50	3	34.55	34.60	-1.9	28,426	-0.01%
2023/01/09	16	34.50	61	34.60	34.60	-45	28,943	-0.16%
2023/01/06	1.2	34.23	5	34.32	34.25	-3.8	29,213	-0.01%
2023/01/05	9	34.43	10.1	34.48	34.45	-1.1	29,670	0.00%
2023/01/03	2	33.40	0	0.00	33.50	2	29,714	0.01%
2022/12/30	2	33.80	0	0.00	33.65	2	29,735	0.01%
2022/12/29	6	33.82	1	33.85	33.70	5	29,889	0.02%
2022/12/28	3.7	34.15	0	0.00	34.30	3.7	30,140	0.01%
2022/12/27	0.1	34.55	16	34.58	34.30	-15.9	30,373	-0.05%
2022/12/26	2	34.28	4.4	34.36	34.40	-2.4	30,533	-0.01%
2022/12/23	15.4	34.43	13	34.09	34.05	2.4	31,062	0.01%
2022/12/22	22	34.50	10	34.49	34.45	12	31,982	0.04%
2022/12/21	1.5	33.77	1.1	33.77	34.05	0.4	31,325	0.00%
2022/12/20	3	33.70	0	0.00	33.70	3	30,705	0.01%
2022/12/19	27.1	33.95	8	33.87	33.85	19.1	30,251	0.06%
2022/12/16	7	33.10	0.2	33.20	34.60	6.8	29,428	0.02%
2022/12/15	0.1	33.60	1	33.60	33.55	-0.9	28,860	0.00%
2022/12/14	1	33.65	1	33.50	33.50	0	29,170	0.00%
2022/12/13	5	33.60	0	0.00	33.70	5	29,231	0.02%
2022/12/09	1.3	33.72	11	33.75	33.70	-9.8	29,684	-0.03%
2022/12/08	3	33.18	5	33.20	33.20	-2	29,675	-0.01%
2022/12/07	1.2	33.33	20	33.15	33.35	-18.8	29,677	-0.06%
2022/12/06	2	33.30	33	33.55	33.30	-31	29,698	-0.10%
2022/12/05	16	33.53	12	33.65	33.70	4	29,562	0.01%
2022/12/02	7	33.69	1	33.70	33.65	6	29,249	0.02%
2022/12/01	62	34.17	4.4	34.03	34.05	57.6	29,193	0.20%
2022/11/30	25	33.67	1	33.70	33.90	24	29,003	0.08%
2022/11/29	1	32.90	2	33.00	33.55	-1	28,619	0.00%
2022/11/28	10.2	33.04	0	0.00	33.00	10.2	28,640	0.04%
2022/11/25	0	0.00	7	33.34	33.55	-7	28,428	-0.02%
2022/11/24	0	0.00	8	33.04	33.20	-8	28,273	-0.03%
2022/11/23	27	32.74	4	32.70	32.70	23	28,055	0.08%
2022/11/22	10	32.58	0	0.00	32.65	10	27,954	0.04%
2022/11/21	9	32.88	0	0.00	32.85	9	27,730	0.03%
2022/11/18	8	33.43	0	0.00	33.30	8	27,498	0.03%
2022/11/17	24	34.18	45	34.08	34.25	-21	26,542	-0.08%
2022/11/16	37.2	33.30	6	33.42	32.90	31.2	25,556	0.12%
2022/11/15	11	33.07	0	0.00	33.85	11	24,950	0.04%
2022/11/14	3.8	33.66	16	33.91	34.15	-12.2	24,375	-0.05%
2022/11/11	0.4	32.05	10.3	32.05	32.15	-9.9	23,576	-0.04%
2022/11/10	5	31.95	0	0.00	31.70	5	23,483	0.02%
2022/11/09	16	31.93	8	31.94	31.90	8	23,444	0.03%
2022/11/08	0	0.00	8	31.72	31.65	-8	23,282	-0.03%
2022/11/07	0	0.00	0.1	31.05	31.00	-0.1	23,106	0.00%
2022/11/04	0	0.00	6	30.50	30.45	-6	23,191	-0.03%
2022/11/03	1	30.40	0	0.00	30.30	1	23,144	0.00%
2022/11/02	10.5	30.73	6	30.78	30.75	4.5	23,105	0.02%
2022/11/01	0.5	30.70	11	30.42	30.65	-10.5	23,119	-0.05%
2022/10/31	7.1	30.38	0	0.00	30.25	7.1	23,108	0.03%
2022/10/28	11.1	30.75	1	30.55	30.50	10.1	23,119	0.04%
2022/10/27	6	30.98	3	31.05	30.85	3	23,111	0.01%
2022/10/26	4	30.30	1	30.45	30.30	3	23,119	0.01%
2022/10/25	51.3	29.98	1	29.95	29.90	50.3	23,077	0.22%
2022/10/24	8	31.00	0	0.00	30.60	8	22,682	0.04%
2022/10/21	10	30.93	5	31.05	31.00	5	22,562	0.02%
2022/10/20	13.5	30.78	0	0.00	30.90	13.5	22,518	0.06%
2022/10/19	13	31.85	0	0.00	31.60	13	22,012	0.06%
2022/10/18	6.4	31.44	0	0.00	31.45	6.4	21,608	0.03%
2022/10/17	7.4	31.65	2	31.65	31.70	5.4	21,593	0.02%
2022/10/14	5	32.53	0	0.00	32.40	5	21,633	0.02%
2022/10/13	5.9	33.10	0	0.00	32.65	5.9	21,544	0.03%
2022/10/12	0.1	34.00	0	0.00	33.75	0.1	21,287	0.00%
2022/10/11	2.1	33.88	8	34.10	33.80	-5.9	21,345	-0.03%
2022/10/07	1	34.25	0	0.00	34.25	1	21,291	0.00%
2022/10/06	8	34.23	0	0.00	34.30	8	21,266	0.04%
2022/10/05	23	34.20	3	34.27	34.15	20	21,277	0.09%
2022/10/04	17.3	33.81	6	33.66	33.85	11.3	21,025	0.05%
2022/10/03	0.1	33.95	0	0.00	33.65	0.1	20,773	0.00%
2022/09/30	1.2	33.70	10	33.80	33.80	-8.8	20,658	-0.04%
2022/09/29	20.6	34.17	2	34.10	34.15	18.6	20,144	0.09%
2022/09/28	19.4	35.10	5	35.05	34.90	14.4	19,056	0.08%
2022/09/27	2.3	35.88	4	35.60	35.80	-1.7	18,789	-0.01%
2022/09/26	21.4	36.10	0	0.00	35.85	21.4	18,599	0.12%
2022/09/23	13.2	37.09	10	37.20	37.00	3.2	18,381	0.02%
2022/09/22	12.5	37.44	0	0.00	37.55	12.5	18,250	0.07%
2022/09/21	4.3	38.10	0	0.00	38.10	4.3	17,880	0.02%
2022/09/20	8.6	38.64	5.2	38.70	38.55	3.4	17,513	0.02%
2022/09/19	0	0.00	2	38.90	38.80	-2	17,397	-0.01%
2022/09/16	8.5	38.88	0.5	39.00	38.60	8	17,332	0.05%
2022/09/15	6.1	39.48	15	39.52	39.55	-8.9	16,939	-0.05%
2022/09/14	0	39.75	0	0.00	39.65	0	16,875	0.00%
2022/09/13	1.7	39.84	0	0.00	39.90	1.7	16,925	0.01%
2022/09/12	3.1	39.69	0.1	39.85	39.80	3	16,977	0.02%
2022/09/08	2	39.70	2.1	39.70	39.85	0	17,321	0.00%
2022/09/07	1.1	39.83	4	39.65	39.70	-2.9	17,462	-0.02%
2022/09/06	6	39.70	3	39.80	39.85	3	17,501	0.02%
2022/09/05	2	39.00	0	0.00	39.10	2	17,483	0.01%
2022/09/02	6.1	38.50	0	0.00	38.50	6.1	17,570	0.03%
2022/09/01	5.2	38.93	10	38.85	38.90	-4.8	17,325	-0.03%
2022/08/31	5.2	39.30	0	0.00	39.30	5.2	17,158	0.03%
2022/08/30	15.8	39.37	0	0.00	39.25	15.8	17,048	0.09%
2022/08/29	0	0.00	1	39.35	39.35	-1	17,169	-0.01%
2022/08/26	1.1	39.51	0.1	39.60	39.65	1	17,183	0.01%
2022/08/25	1.5	39.31	1	39.55	39.55	0.5	17,263	0.00%
2022/08/24	0.1	39.35	2	39.25	39.25	-1.9	17,398	-0.01%
2022/08/23	1.1	39.16	0	0.00	39.35	1.1	17,816	0.01%
2022/08/22	3.9	39.15	0.7	39.29	39.65	3.2	17,936	0.02%
2022/08/19	7	39.44	7	39.44	39.45	0	18,065	0.00%
2022/08/18	4.2	39.56	1	39.80	39.80	3.2	18,153	0.02%
2022/08/17	2	39.68	1	39.45	40.00	1	18,215	0.01%
2022/08/16	5.1	39.25	0	0.00	39.35	5.1	18,244	0.03%
2022/08/15	4	39.11	0	0.00	39.30	4	18,314	0.02%
2022/08/12	5.2	39.06	4	39.08	39.30	1.2	18,719	0.01%
2022/08/11	2.2	39.05	1.2	38.99	39.35	1.1	18,846	0.01%
2022/08/10	2.1	38.58	2	38.35	38.75	0.1	18,945	0.00%
2022/08/09	2.1	38.50	0	0.00	38.75	2.1	19,108	0.01%
2022/08/08	0.2	38.57	1	38.55	38.70	-0.9	19,258	0.00%
2022/08/05	2	38.88	3	38.95	38.85	-1	19,436	-0.01%
2022/08/04	4.1	39.10	0	0.00	38.75	4.1	19,943	0.02%
2022/08/03	1.1	38.95	0	0.00	39.10	1.1	20,186	0.01%
2022/08/02	9	39.09	0	0.00	39.15	9	20,245	0.04%
2022/08/01	2.9	39.21	3	39.25	39.50	-0.1	20,243	0.00%
2022/07/29	3	38.50	2	38.50	38.75	1	20,205	0.00%
2022/07/28	3	38.07	268	38.15	38.20	-265	20,134	-1.32%	大賣/鉅額交易
2022/07/27	2	37.88	0	0.00	37.85	2	20,075	0.01%
2022/07/26	4	37.76	0	0.00	37.80	4	20,246	0.02%
2022/07/25	266.1	37.85	1	37.80	37.85	265.1	20,320	1.30%	大買/鉅額交易
2022/07/22	29.3	37.70	0	0.00	37.70	29.3	20,389	0.14%
2022/07/21	26.7	37.96	12	37.97	38.05	14.7	20,196	0.07%
2022/07/20	8	41.58	1	42.00	41.60	7	19,656	0.04%
2022/07/19	10	41.08	9	41.31	41.65	1	19,510	0.01%
2022/07/18	6	40.33	0	0.00	40.70	6	19,267	0.03%
2022/07/15	18	41.34	0	0.00	40.50	18	19,169	0.09%
2022/07/14	0	0.00	1	41.70	41.70	-1	19,107	-0.01%
2022/07/13	10.2	41.60	2	41.78	41.80	8.2	19,230	0.04%
2022/07/12	0	40.83	1	41.25	41.00	-1	19,337	-0.01%
2022/07/11	0.1	41.15	0	0.00	41.10	0.1	19,484	0.00%
2022/07/08	12	40.76	0	0.00	40.80	12	19,573	0.06%
2022/07/07	0	0.00	1.2	40.80	40.90	-1.2	19,674	-0.01%
2022/07/06	1	40.10	0	0.00	40.00	1	20,055	0.00%
2022/07/05	0	0.00	3	40.55	40.75	-3	19,967	-0.02%
2022/07/04	2	40.32	0	0.00	40.00	2	19,809	0.01%
2022/07/01	8	40.28	10	40.42	40.35	-2	19,681	-0.01%
2022/06/30	4	39.54	8	39.52	39.50	-4	19,421	-0.02%
2022/06/29	12	39.51	0	0.00	39.55	12	19,227	0.06%
2022/06/28	2.1	39.69	0	0.00	39.60	2.1	19,218	0.01%
2022/06/27	0	0.00	2	40.10	39.80	-2	19,203	-0.01%
2022/06/24	3	39.35	10	39.60	39.50	-7	19,070	-0.04%
2022/06/23	4	39.16	1	39.75	39.00	3	18,963	0.02%
2022/06/22	0	0.00	1	39.65	39.50	-1	18,809	-0.01%
2022/06/21	10	39.40	4	39.35	39.45	6	18,775	0.03%
2022/06/20	6.1	38.99	0	0.00	38.85	6.1	18,695	0.03%
2022/06/17	20.3	39.62	1	39.93	39.60	19.3	18,440	0.10%
2022/06/16	3	40.37	1	40.60	40.00	2	18,279	0.01%
2022/06/15	8.4	40.10	0	0.00	40.05	8.4	18,452	0.05%
2022/06/14	7.2	40.34	3	40.25	40.10	4.2	18,363	0.02%
2022/06/13	11.6	40.87	2	40.91	40.80	9.6	18,122	0.05%
2022/06/09	1.1	41.61	0	0.00	41.55	1.1	17,831	0.01%
2022/06/08	0	0.00	0.5	41.90	41.75	-0.5	17,785	0.00%
2022/06/07	13.6	41.45	2	41.35	41.35	11.6	17,736	0.07%
2022/06/06	5	41.55	0	41.75	41.55	5	17,502	0.03%
2022/06/02	12.2	41.73	4.5	41.95	41.70	7.7	17,511	0.04%
2022/06/01	9	42.19	0	0.00	42.10	9	17,534	0.05%
2022/05/31	1	42.65	0	0.00	42.60	1	17,391	0.01%
2022/05/30	1	42.80	0	0.00	42.80	1	16,918	0.01%
2022/05/27	7	42.26	2	42.33	42.20	5	16,696	0.03%
2022/05/26	8	42.00	0	0.00	41.70	8	16,596	0.05%
2022/05/25	0	0.00	1	41.75	41.65	-1	16,538	-0.01%
2022/05/24	2	41.20	0	0.00	41.20	2	16,462	0.01%
2022/05/23	3	41.23	0	0.00	41.20	3	16,294	0.02%
2022/05/20	0	0.00	1	41.80	41.15	-1	16,186	-0.01%
2022/05/19	3	41.17	0	0.00	41.10	3	15,717	0.02%
2022/05/18	1.4	41.31	0	0.00	41.60	1.4	15,532	0.01%
2022/05/17	1	41.50	2	41.50	41.50	-1	15,250	-0.01%
2022/05/16	3.1	41.12	0	0.00	41.25	3.1	15,019	0.02%
2022/05/13	6	41.24	148	41.64	41.60	-142	14,715	-0.96%	大賣/鉅額交易
2022/05/12	19.2	41.08	1	41.70	40.80	18.2	14,482	0.13%
2022/05/11	3.3	42.69	0	0.00	42.65	3.3	13,898	0.02%
2022/05/10	14.1	43.96	0	0.00	43.85	14.1	13,469	0.10%
2022/05/09	5.3	44.50	5.2	44.90	44.25	0	13,279	0.00%
2022/05/06	31	45.15	0	0.00	45.10	31	13,113	0.24%
2022/05/05	9	45.63	0	0.00	45.60	9	13,152	0.07%
2022/05/04	7	45.38	0	0.00	45.50	7	13,127	0.05%
2022/05/03	7.2	45.24	6	45.27	45.35	1.2	13,228	0.01%
2022/04/29	7.1	46.07	0	0.00	45.90	7.1	12,942	0.05%
2022/04/28	5.1	45.82	5	45.81	46.10	0.1	12,785	0.00%
2022/04/27	16.2	45.83	0.1	45.90	45.80	16.2	12,580	0.13%
2022/04/26	2.1	46.15	0	0.00	46.20	2.1	12,312	0.02%
2022/04/25	7	46.10	2.1	46.11	46.10	4.9	12,241	0.04%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	2	46.80	2	46.80	46.80	0	12,074	0.00%
2022/04/20	4	46.44	0	0.00	46.60	4	12,063	0.03%
2022/04/19	3	46.40	0	0.00	46.35	3	11,970	0.03%
2022/04/18	6.1	46.51	0	0.00	46.50	6.1	11,843	0.05%
2022/04/15	5.3	47.24	9	47.35	47.10	-3.8	11,628	-0.03%
2022/04/14	6	47.73	0	0.00	47.70	6	11,442	0.05%
2022/04/13	16	48.17	110	47.85	48.00	-94	11,348	-0.83%	大賣/
2022/04/12	13.4	48.29	0	0.00	48.00	13.4	11,175	0.12%
2022/04/11	78.1	49.84	0	0.00	49.45	78.1	10,764	0.73%
2022/04/08	0	0.00	1	49.80	49.80	-1	10,837	-0.01%
2022/04/07	7	49.60	5	49.86	49.55	2	10,806	0.02%
2022/04/01	1	49.80	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	30	50.19	49.90	-30	10,588	-0.28%
2022/03/30	72	49.85	1	49.85	49.85	71	10,436	0.68%
2022/03/29	1	49.55	4	49.84	49.80	-3	10,432	-0.03%
2022/03/28	3.1	49.49	1	49.50	49.70	2.1	10,389	0.02%
2022/03/24	0	49.95	2	49.93	49.95	-2	10,385	-0.02%
2022/03/23	3.6	49.52	0.2	49.60	49.65	3.4	10,460	0.03%
2022/03/22	2	49.45	11	49.63	49.70	-9	10,377	-0.09%
2022/03/21	10	49.33	28	49.50	49.75	-18	10,380	-0.17%
2022/03/18	3	48.25	24	48.64	48.95	-21	10,135	-0.21%
2022/03/17	10	47.85	1	48.00	48.00	9	9,745	0.09%
2022/03/16	3	47.70	0	0.00	47.85	3	9,630	0.03%
2022/03/15	2	47.80	0	0.00	47.95	2	9,597	0.02%
2022/03/11	1	47.35	0	0.00	47.45	1	9,676	0.01%
2022/03/10	0	0.00	3	47.51	47.60	-3	9,818	-0.03%
2022/03/09	0.1	47.25	3	47.30	47.25	-2.9	9,901	-0.03%
2022/03/08	7	46.98	3.2	46.96	46.95	3.8	10,051	0.04%
2022/03/07	4	47.22	0	0.00	47.10	4	10,059	0.04%
2022/03/04	2.1	47.71	0	0.00	47.65	2.1	10,340	0.02%
2022/03/03	0.1	47.95	3	48.00	48.05	-3	10,465	-0.03%
2022/03/02	0	0.00	3	47.65	48.00	-3	10,752	-0.03%
2022/03/01	0	0.00	3	47.75	47.80	-3	10,862	-0.03%
2022/02/25	42.1	47.10	2	47.20	47.35	40.1	10,955	0.37%
2022/02/24	3	47.17	16	47.43	47.30	-13	10,884	-0.12%
2022/02/23	10.1	47.60	24	47.56	47.65	-14	10,872	-0.13%
2022/02/22	1.1	47.25	22	47.29	47.70	-21	10,974	-0.19%
2022/02/21	2	47.45	2	47.55	47.60	0	10,977	0.00%
2022/02/18	1	47.20	0	0.00	47.45	1	11,056	0.01%
2022/02/17	3	47.38	0.7	47.50	47.45	2.3	11,143	0.02%
2022/02/15	1	46.95	0	0.00	47.00	1	11,255	0.01%
2022/02/14	6.1	47.12	0	0.00	47.15	6.1	11,341	0.05%
2022/02/11	11	47.34	1	47.45	47.55	10	11,337	0.09%
2022/02/10	3	47.19	0	0.00	47.55	3	11,361	0.03%
2022/02/09	2	47.05	0	0.00	47.30	2	11,433	0.02%
2022/02/08	1.6	47.03	1	46.95	46.95	0.6	11,535	0.00%
2022/02/07	6.3	46.47	0	0.00	47.10	6.3	11,491	0.05%
2022/01/26	2.1	46.90	1	46.90	46.85	1.1	11,314	0.01%
2022/01/25	2.2	46.87	5	46.65	46.80	-2.8	11,349	-0.02%
2022/01/21	1	47.30	1	47.20	47.40	0	11,339	0.00%
2022/01/17	1	47.50	3	47.60	47.60	-2	11,598	-0.02%
2022/01/13	0	0.00	11	47.59	47.95	-11	11,826	-0.09%
2022/01/12	0	0.00	2	47.45	47.50	-2	12,070	-0.02%
2022/01/11	1	47.15	0	0.00	47.50	1	12,310	0.01%
2022/01/10	7	47.24	1	47.20	47.30	6	12,274	0.05%
2022/01/06	0	0.00	1	47.60	47.60	-1	12,219	-0.01%
2022/01/05	12	47.10	2.2	47.16	47.15	9.8	12,240	0.08%
2022/01/04	2.1	47.13	0	0.00	47.30	2.1	12,299	0.02%
2021/12/30	0	48.15	1	48.15	48.00	-1	12,155	-0.01%
2021/12/29	1	48.10	0	0.00	48.15	1	12,270	0.01%
2021/12/28	0	0.00	43.6	48.00	48.15	-43.6	12,350	-0.35%
2021/12/24	1.4	47.85	10	47.85	47.90	-8.6	12,692	-0.07%
2021/12/23	1	47.60	3	47.60	47.70	-2	12,853	-0.02%
2021/12/22	21	47.35	0	0.00	47.40	21	12,914	0.16%
2021/12/21	4	47.26	0.1	47.45	47.25	3.9	13,062	0.03%
2021/12/20	0	0.00	0	47.50	47.40	0	13,199	0.00%
2021/12/17	0	0.00	3	47.50	47.45	-3	13,236	-0.02%
2021/12/16	43	47.00	0	0.00	46.90	43	13,161	0.33%
2021/12/13	0.1	47.35	5	47.25	47.10	-4.9	13,762	-0.04%
2021/12/09	1.1	47.42	0.5	47.50	47.40	0.6	14,718	0.00%
2021/12/08	13	47.63	5	47.70	47.70	8	15,007	0.05%
2021/12/07	0.2	47.28	0	0.00	47.55	0.2	15,100	0.00%
2021/12/06	0	0.00	5	47.25	47.30	-5	15,059	-0.03%
2021/12/03	1.2	46.55	0	0.00	46.40	1.2	15,012	0.01%
2021/12/02	4	46.48	1	46.36	46.30	3	14,910	0.02%
2021/12/01	2	46.40	0	0.00	46.60	2	14,885	0.01%
2021/11/30	1.2	46.73	0	0.00	46.00	1.2	14,816	0.01%
2021/11/29	4.2	46.27	0	0.00	46.50	4.2	14,386	0.03%
2021/11/26	17	46.66	0	0.00	46.50	17	14,324	0.12%
2021/11/25	8	47.24	9	47.20	47.15	-1	14,217	-0.01%
2021/11/24	15.2	47.58	2	47.43	47.45	13.2	14,124	0.09%
2021/11/22	7.1	47.98	0.1	48.05	47.90	7	13,999	0.05%
2021/11/19	1.1	48.16	2	48.05	48.30	-0.9	13,936	-0.01%
2021/11/18	3.1	48.30	1	48.25	48.30	2.1	13,882	0.02%
2021/11/17	1.1	48.41	3	48.30	48.55	-1.9	13,875	-0.01%
2021/11/16	3	48.40	0	0.00	48.65	3	13,977	0.02%
2021/11/15	16	48.37	10	48.40	48.60	6	14,174	0.04%
2021/11/12	1	48.45	1	48.65	48.70	0	14,358	0.00%
2021/11/11	4	48.85	0	0.00	48.80	4	14,578	0.03%
2021/11/10	3	48.50	1.2	48.59	48.70	1.8	14,843	0.01%
2021/11/09	1	48.80	0	0.00	48.80	1	15,088	0.01%
2021/11/05	4	47.98	0	0.00	48.15	4	16,989	0.02%
2021/11/04	0	48.30	0	0.00	48.10	0	17,324	0.00%
2021/11/03	0.1	48.30	1	48.10	48.15	-0.9	17,764	-0.01%
2021/11/02	1	48.25	0	0.00	48.15	1	18,197	0.01%
2021/11/01	10	48.20	1.1	48.16	48.25	9	18,674	0.05%
2021/10/29	3	48.43	1	48.25	48.25	2	18,923	0.01%
2021/10/27	25	48.41	0	0.00	48.35	25	19,594	0.13%
2021/10/26	6.1	48.73	2	48.55	48.45	4.1	19,646	0.02%
2021/10/25	7	48.24	0	0.00	48.25	7	19,726	0.04%
2021/10/20	4.4	48.57	0	0.00	48.35	4.4	20,272	0.02%
2021/10/19	5.1	49.22	0	0.00	49.10	5.1	20,369	0.03%
2021/10/18	0	0.00	1	49.90	49.80	-1	20,223	0.00%
2021/10/15	1	49.95	0	0.00	50.10	1	20,486	0.00%
2021/10/13	0.1	50.50	2	50.40	50.50	-1.9	20,515	-0.01%
2021/10/12	2	49.80	0	0.00	50.20	2	20,491	0.01%
2021/10/08	1	50.40	0	0.00	50.40	1	20,467	0.00%
2021/10/07	0	0.00	3	50.40	50.40	-3	20,717	-0.01%
2021/10/05	12	49.98	0	0.00	50.30	12	21,193	0.06%
2021/10/04	0	0.00	3	50.10	50.00	-3	21,654	-0.01%
2021/10/01	5	50.16	2	50.20	50.20	3	22,316	0.01%
2021/09/29	0	0.00	1	50.40	50.60	-1	22,519	0.00%
2021/09/28	0	0.00	1	51.20	51.00	-1	22,713	0.00%
2021/09/27	0	0.00	1	51.10	51.10	-1	22,761	0.00%
2021/09/24	0	0.00	4	51.43	51.30	-4	22,881	-0.02%
2021/09/23	0	0.00	9	51.20	51.20	-9	22,886	-0.04%
2021/09/22	0	0.00	1	50.60	50.70	-1	22,838	0.00%
2021/09/17	3	51.13	70	51.10	50.70	-67	22,742	-0.29%
2021/09/15	7	51.13	2.2	51.32	51.20	4.8	22,526	0.02%
2021/09/14	4	51.15	26	51.37	51.40	-22	22,421	-0.10%
2021/09/13	2	49.95	18	49.86	50.10	-16	21,802	-0.07%
2021/09/10	75	48.78	13.1	48.80	49.00	62	21,700	0.29%
2021/09/09	22.1	48.18	20	47.95	48.20	2.1	21,833	0.01%
2021/09/08	2.2	48.83	0	0.00	48.55	2.2	21,908	0.01%
2021/09/07	7	48.84	8	48.94	48.75	-1	21,992	0.00%
2021/09/06	1	48.75	1	48.75	48.80	0	22,010	0.00%
2021/09/03	2	47.90	0	0.00	48.50	2	21,935	0.01%
2021/09/02	0	0.00	50.5	48.06	47.90	-50.5	21,889	-0.23%
2021/09/01	2.1	48.24	10	48.20	48.40	-7.9	21,952	-0.04%
2021/08/31	5	47.40	1	47.35	48.45	4	21,850	0.02%
2021/08/30	2	47.30	10	47.20	47.60	-8	21,749	-0.04%
2021/08/27	2.1	47.37	1	46.85	47.45	1.1	21,802	0.01%
2021/08/26	3.1	46.92	1	47.05	46.95	2.1	22,042	0.01%
2021/08/25	0.1	47.15	4	47.08	47.20	-4	22,198	-0.02%
2021/08/24	5	46.74	1	46.65	46.75	4	22,216	0.02%
2021/08/23	3	46.80	4	46.83	46.80	-1	22,436	0.00%
2021/08/20	4	46.16	8	46.05	46.15	-4	22,539	-0.02%
2021/08/19	13.1	46.41	0	0.00	46.20	13.1	22,907	0.06%
2021/08/18	1	46.65	0	0.00	47.25	1	22,789	0.00%
2021/08/17	6	47.48	0	0.00	47.30	6	22,621	0.03%
2021/08/16	4	47.93	5	47.94	47.95	-1	22,465	0.00%
2021/08/13	8	48.36	2	48.30	48.40	6	22,509	0.03%
2021/08/12	72.1	46.94	3	46.68	47.60	69.1	22,621	0.31%
2021/08/11	14	51.05	0	0.00	51.10	14	21,868	0.06%
2021/08/10	9	51.89	13	51.82	51.90	-4	21,421	-0.02%
2021/08/09	5	52.04	3	51.97	52.40	2	21,726	0.01%
2021/08/06	1	52.60	0	0.00	52.90	1	21,805	0.00%
2021/08/05	12.1	52.83	0	0.00	52.70	12.1	22,168	0.05%
2021/08/04	10	53.80	0	0.00	53.80	10	23,135	0.04%
2021/08/03	5	53.80	10	53.42	53.90	-5	23,671	-0.02%
2021/08/02	0	0.00	4	52.80	52.80	-4	23,444	-0.02%
2021/07/30	5	52.64	1	52.80	52.60	4	23,936	0.02%
2021/07/29	2.1	52.50	1	52.40	52.90	1.1	24,450	0.00%
2021/07/28	4	52.23	2.8	52.43	52.40	1.2	24,837	0.00%
2021/07/27	20	52.90	60	52.80	53.00	-40	25,536	-0.16%
2021/07/26	10	53.37	8	53.43	53.20	2	26,205	0.01%
2021/07/23	0	0.00	6	52.67	53.00	-6	26,532	-0.02%
2021/07/22	63	52.00	2	52.20	52.10	61	26,663	0.23%
2021/07/21	3	52.17	4	52.10	51.80	-1	27,077	0.00%
2021/07/20	1	51.60	2	51.60	51.70	-1	27,984	0.00%
2021/07/19	2	51.80	4	51.90	52.00	-2	29,485	-0.01%
2021/07/16	4	51.45	0	0.00	51.50	4	32,699	0.01%
2021/07/15	11	51.42	1	51.60	51.60	10	34,817	0.03%
2021/07/14	6	51.52	2	51.60	51.50	4	36,177	0.01%
2021/07/13	6	51.97	6	51.82	51.90	0	36,859	0.00%
2021/07/12	18	51.94	7	52.04	52.20	11	37,265	0.03%
2021/07/09	11	52.14	57	52.12	52.00	-46	37,473	-0.12%
2021/07/08	13.1	52.29	27	52.61	52.80	-14	37,291	-0.04%
2021/07/07	0	0.00	2	51.15	51.30	-2	36,928	-0.01%
2021/07/06	4	50.93	0	0.00	51.20	4	36,823	0.01%
2021/07/05	3	50.57	1	50.70	50.60	2	36,751	0.01%
2021/07/02	4	50.65	0	0.00	50.50	4	36,605	0.01%
2021/07/01	2.1	50.71	0	0.00	50.60	2.1	36,533	0.01%
2021/06/29	0.3	51.20	3	51.07	51.20	-2.7	36,788	-0.01%
2021/06/28	1	51.00	2	51.00	51.10	-1	36,966	0.00%
2021/06/25	52	51.00	4	51.00	51.00	48	36,992	0.13%
2021/06/24	0	0.00	1	51.10	51.10	-1	37,241	0.00%
2021/06/23	29	50.89	0	0.00	51.00	29	37,676	0.08%
2021/06/22	1	51.20	0	0.00	50.90	1	37,792	0.00%
2021/06/21	2	50.70	2	50.80	50.70	0	37,889	0.00%
2021/06/18	8	51.00	1.1	51.11	51.00	7	38,189	0.02%
2021/06/17	3	51.50	0	0.00	51.50	3	39,486	0.01%
2021/06/16	0	0.00	10	51.61	51.90	-10	39,623	-0.03%
2021/06/15	0	0.00	4	51.10	51.30	-4	39,581	-0.01%
2021/06/11	1	51.20	0	0.00	51.40	1	39,636	0.00%
2021/06/09	3	51.00	3	50.90	51.30	0	39,925	0.00%
2021/06/08	14	51.24	1	51.20	51.40	13	40,039	0.03%
2021/06/07	1	51.20	4	51.48	51.50	-3	40,264	-0.01%
2021/06/04	8	51.91	3	51.97	51.90	5	40,452	0.01%
2021/06/02	2	51.45	7	51.61	52.00	-5	40,510	-0.01%
2021/06/01	0	0.00	1	51.30	51.50	-1	40,290	0.00%
2021/05/31	0	0.00	2	51.40	51.60	-2	40,457	0.00%
2021/05/28	15	50.40	1	50.60	50.60	14	40,331	0.03%
2021/05/27	4	50.04	0	0.00	50.30	4	40,411	0.01%
2021/05/26	1.1	50.80	4	50.93	50.70	-3	40,254	-0.01%
2021/05/25	3.1	51.23	1	51.20	51.10	2.1	40,193	0.01%
2021/05/24	2	51.20	6.2	51.22	51.30	-4.2	40,233	-0.01%
2021/05/21	1.1	51.60	8	52.25	51.20	-7	40,408	-0.02%
2021/05/20	5	50.46	19	50.79	50.80	-14	40,310	-0.03%
2021/05/19	3.1	50.39	5	50.16	50.50	-2	40,085	0.00%
2021/05/18	5	49.67	6	49.36	50.00	-1	39,915	0.00%
2021/05/17	7.2	47.94	6	48.18	47.90	1.2	39,776	0.00%
2021/05/14	0.1	49.70	20.3	49.77	49.60	-20.2	39,121	-0.05%
2021/05/13	3.1	48.92	11	49.07	49.20	-7.9	38,782	-0.02%
2021/05/12	14.1	49.72	22.6	49.55	49.60	-8.4	38,261	-0.02%
2021/05/11	6.1	52.14	15	52.51	51.60	-8.9	36,972	-0.02%
2021/05/10	8.9	52.70	11	52.68	52.90	-2.1	36,241	-0.01%
2021/05/07	9.1	52.09	7	52.59	52.30	2.1	36,059	0.01%
2021/05/06	23.1	51.68	9	52.84	53.00	14.1	35,706	0.04%
2021/05/05	3	50.73	0	0.00	50.80	3	35,241	0.01%
2021/05/04	15.7	50.10	5	50.66	50.20	10.7	35,127	0.03%
2021/05/03	14	51.14	9	51.33	51.20	5	34,169	0.01%
2021/04/29	11.1	52.38	3	52.30	52.10	8.1	33,664	0.02%
2021/04/28	9.1	52.58	7	52.26	53.20	2.1	33,224	0.01%
2021/04/27	17	52.65	3	52.87	52.70	14	33,106	0.04%
2021/04/26	14.1	53.14	6	53.33	53.10	8.1	32,617	0.02%
2021/04/23	28.2	52.67	11	52.70	53.00	17.2	31,717	0.05%
2021/04/22	39	57.35	22	55.98	54.10	17	30,558	0.06%
2021/04/21	33.1	54.37	25	54.92	55.70	8.1	27,491	0.03%
2021/04/20	15.1	52.83	12	52.69	52.00	3.1	25,459	0.01%
2021/04/19	8	49.99	8	50.16	50.40	0	24,106	0.00%
2021/04/16	2	48.13	19.3	48.48	49.00	-17.3	23,301	-0.07%
2021/04/15	4	47.98	7	48.11	47.90	-3	22,795	-0.01%
2021/04/14	13	46.92	1	46.95	47.00	12	22,494	0.05%
2021/04/13	12	47.02	5	47.45	47.20	7	22,362	0.03%
2021/04/12	3	46.80	0.4	46.85	46.85	2.6	22,111	0.01%
2021/04/09	7.2	46.85	5	46.79	46.70	2.2	22,041	0.01%
2021/04/08	11	46.85	1	46.80	46.90	10	21,910	0.05%
2021/04/07	1	46.80	11	46.79	46.80	-10	21,820	-0.05%
2021/04/06	0.2	46.85	3	46.78	46.85	-2.8	21,761	-0.01%
2021/04/01	4	46.74	1	46.65	46.70	3	21,372	0.01%
2021/03/31	1	46.70	14	46.69	46.80	-13	21,256	-0.06%
2021/03/30	3.4	46.38	26	46.42	46.55	-22.6	21,044	-0.11%
2021/03/29	20	46.41	16	46.44	46.50	4	20,945	0.02%
2021/03/26	2	45.88	4	46.06	46.15	-2	20,680	-0.01%
2021/03/25	4	45.50	2.1	45.48	45.55	2	20,287	0.01%
2021/03/24	12	45.60	0	0.00	45.55	12	20,110	0.06%
2021/03/23	20	45.70	20	45.70	45.70	0	19,996	0.00%
2021/03/22	41	45.89	115	45.63	45.80	-74	19,589	-0.38%	大賣/
2021/03/19	2	42.70	0	0.00	42.70	2	18,122	0.01%
2021/03/18	2	43.00	0	0.00	43.10	2	17,888	0.01%
2021/03/17	7	42.74	0.2	42.90	42.85	6.8	17,899	0.04%
2021/03/16	1	42.40	4	42.53	42.60	-3	17,904	-0.02%
2021/03/15	8.2	42.48	23	42.68	42.35	-14.8	17,936	-0.08%
2021/03/12	17	42.65	19	42.60	42.70	-2	17,781	-0.01%
2021/03/11	7	42.95	1	42.90	42.85	6	17,666	0.03%
2021/03/10	27	43.07	0	0.00	43.00	27	17,600	0.15%
2021/03/09	7	43.05	11	43.19	43.40	-4	17,714	-0.02%
2021/03/08	1	42.65	0	0.00	42.65	1	17,513	0.01%
2021/03/05	0.1	42.40	12	42.45	42.50	-12	17,433	-0.07%
2021/03/04	23	42.26	0	0.00	42.50	23	17,847	0.13%
2021/03/03	5	42.40	0	0.00	42.55	5	17,835	0.03%
2021/03/02	0	0.00	9	42.37	42.10	-9	17,744	-0.05%
2021/02/26	27	42.59	0	0.00	42.00	27	17,589	0.15%
2021/02/25	0	0.00	11	42.63	42.90	-11	17,255	-0.06%
2021/02/24	0	0.00	12	42.52	42.55	-12	17,267	-0.07%
2021/02/23	1	42.00	21	42.39	42.45	-20	17,237	-0.12%
2021/02/22	6	41.89	10.5	42.04	41.80	-4.5	17,008	-0.03%
2021/02/19	8	41.53	2	41.50	41.60	6	16,970	0.04%
2021/02/18	23	41.38	0	0.00	41.35	23	16,894	0.14%
2021/02/17	23	40.92	0	0.00	41.25	23	16,801	0.14%
2021/02/05	0	0.00	8	40.80	40.85	-8	16,576	-0.05%
2021/02/04	2	40.53	0	0.00	40.40	2	16,647	0.01%
2021/02/03	15	40.55	0	0.00	40.55	15	17,019	0.09%
2021/02/02	0	0.00	5	41.03	40.75	-5	16,937	-0.03%
2021/02/01	5.5	40.75	6	40.58	40.80	-0.5	16,812	0.00%
2021/01/29	13	40.26	1	40.20	40.15	12	16,789	0.07%
2021/01/28	15	40.41	1	40.25	40.25	14	16,597	0.08%
2021/01/27	2	40.40	13	40.42	40.35	-11	16,362	-0.07%
2021/01/26	13.5	40.47	0	0.00	40.35	13.5	16,223	0.08%
2021/01/25	10	40.84	0.4	41.05	40.90	9.6	15,710	0.06%
2021/01/22	4	40.54	89.5	40.67	40.60	-85.5	15,509	-0.55%
2021/01/21	12	40.91	0	0.00	40.80	12	15,191	0.08%
2021/01/20	9	41.02	0	0.00	40.95	9	15,029	0.06%
2021/01/18	3	41.58	1	41.50	41.60	2	14,547	0.01%
2021/01/15	4	42.14	0	0.00	41.95	4	14,248	0.03%
2021/01/14	0	0.00	1	42.50	42.55	-1	13,868	-0.01%
2021/01/13	97	42.78	5	42.70	42.70	92	13,709	0.67%
2021/01/12	7	42.84	10	42.85	42.70	-3	13,599	-0.02%
2021/01/11	1	42.90	6.6	42.86	43.10	-5.6	13,516	-0.04%
2021/01/07	0	0.00	51	42.86	42.85	-51	13,366	-0.38%
2021/01/06	8	43.06	0	0.00	42.95	8	13,172	0.06%
2021/01/05	10	43.15	4	43.30	43.10	6	13,036	0.05%
2020/12/30	0	0.00	10	43.20	43.25	-10	12,962	-0.08%
2020/12/29	1	43.05	1	42.90	43.00	0	12,916	0.00%
2020/12/28	20	42.95	1	43.00	43.00	19	12,907	0.15%
2020/12/25	0	0.00	1	42.75	42.80	-1	12,961	-0.01%
2020/12/24	3	42.80	0	0.00	42.70	3	13,055	0.02%
2020/12/23	0	0.00	1	42.70	42.80	-1	13,075	-0.01%
2020/12/21	0	0.00	1.1	43.35	43.50	-1.1	13,438	-0.01%
2020/12/18	2	42.80	1	42.90	42.95	1	13,750	0.01%
2020/12/17	0	0.00	1	42.80	42.65	-1	13,865	-0.01%
2020/12/16	2	43.00	5	43.11	43.05	-3	13,782	-0.02%
2020/12/15	1	42.55	0	0.00	42.50	1	13,764	0.01%
2020/12/14	1	42.80	2	42.85	42.80	-1	13,726	-0.01%
2020/12/11	0.5	43.04	0	0.00	42.90	0.5	13,816	0.00%
2020/12/10	12	43.29	5	43.26	43.25	7	13,749	0.05%
2020/12/09	2.4	43.43	9	43.45	43.35	-6.6	13,778	-0.05%
2020/12/08	2	43.30	20	43.30	43.60	-18	13,772	-0.13%
2020/12/07	13	43.46	0	0.00	43.55	13	13,759	0.09%
2020/12/04	12	43.84	0	0.00	43.65	12	13,838	0.09%
2020/12/03	1	43.80	21	43.76	43.50	-20	13,761	-0.15%
2020/12/02	0	0.00	1	43.20	43.20	-1	13,481	-0.01%
2020/12/01	2	42.85	2	43.15	43.15	0	13,676	0.00%
2020/11/30	2	43.00	2	43.45	42.90	0	13,906	0.00%
2020/11/27	0	0.00	12.4	43.28	43.30	-12.4	13,694	-0.09%
2020/11/26	0	0.00	2	42.95	42.95	-2	13,620	-0.01%
2020/11/24	0	0.00	8	43.00	42.75	-8	13,849	-0.06%
2020/11/23	0	0.00	12	43.00	43.00	-12	13,800	-0.09%
2020/11/20	10	42.68	8	42.70	42.70	2	13,790	0.01%
2020/11/19	0	0.00	0.4	42.90	42.90	-0.4	13,775	0.00%
2020/11/18	0.1	42.80	3.6	42.88	42.70	-3.5	13,816	-0.03%
2020/11/17	0	0.00	20	42.60	42.75	-20	13,854	-0.14%
2020/11/16	1	42.55	2	42.25	42.35	-1	14,202	-0.01%
2020/11/13	8	42.25	0	0.00	42.25	8	14,467	0.06%
2020/11/12	1	42.80	0	0.00	42.40	1	14,811	0.01%
2020/11/11	0	0.00	23	42.23	42.65	-23	14,831	-0.16%
2020/11/10	50	41.45	74	41.40	41.55	-24	14,766	-0.16%
2020/11/09	0	0.00	3	41.20	41.15	-3	14,981	-0.02%
2020/11/06	2	40.90	0	0.00	40.85	2	16,178	0.01%
2020/11/05	3.1	41.00	2	41.05	41.05	1.1	16,546	0.01%
2020/11/04	2	40.90	0	0.00	40.90	2	16,842	0.01%
2020/11/03	0	0.00	2	40.95	40.95	-2	17,212	-0.01%
2020/11/02	2	40.58	0	0.00	40.60	2	17,662	0.01%
2020/10/30	11	40.49	0	0.00	40.55	11	18,262	0.06%
2020/10/29	1	40.25	0	0.00	40.35	1	18,465	0.01%
2020/10/27	25	40.41	0	0.00	40.50	25	18,592	0.13%
2020/10/26	0	0.00	0.1	40.65	40.50	-0.1	18,606	0.00%
2020/10/23	5	40.64	0	0.00	40.65	5	18,750	0.03%
2020/10/22	0	0.00	4.2	40.53	41.00	-4.2	18,943	-0.02%
2020/10/21	0	0.00	6	40.50	40.30	-6	19,040	-0.03%
2020/10/19	6	40.53	2	40.65	40.45	4	19,122	0.02%
2020/10/16	10	40.46	0	0.00	40.30	10	19,278	0.05%
2020/10/15	2	40.25	0	0.00	40.30	2	19,671	0.01%
2020/10/14	8	40.66	6	40.70	40.50	2	19,700	0.01%
2020/10/13	3	40.42	0	0.00	40.50	3	19,784	0.02%
2020/10/12	7	40.91	0	0.00	40.95	7	20,214	0.03%
2020/10/08	55	41.26	0	0.00	41.15	55	20,431	0.27%
2020/10/07	2	41.00	0	0.00	41.15	2	20,445	0.01%
2020/10/05	4	41.05	0	0.00	41.00	4	20,601	0.02%
2020/09/30	6	41.55	1	41.75	41.40	5	20,812	0.02%
2020/09/29	0	0.00	6	41.50	41.20	-6	20,975	-0.03%
2020/09/28	0	0.00	1	40.65	40.95	-1	21,043	0.00%
2020/09/25	1	40.30	2	40.65	40.55	-1	21,224	0.00%
2020/09/24	9	40.16	0.2	40.60	40.05	8.8	21,293	0.04%
2020/09/23	38	41.00	0	0.00	41.00	38	21,057	0.18%
2020/09/22	9	41.90	0	42.05	41.80	9	20,759	0.04%
2020/09/21	5	42.27	0	0.00	42.25	5	20,638	0.02%
2020/09/18	1	42.50	0	0.00	42.50	1	20,706	0.00%
2020/09/17	2	42.65	0	0.00	42.55	2	20,727	0.01%
2020/09/16	2	42.70	0	0.00	42.85	2	20,772	0.01%
2020/09/15	12	42.66	0	0.00	42.70	12	20,736	0.06%
2020/09/14	20.9	42.43	3	42.67	42.95	17.9	20,963	0.09%
2020/09/10	2	42.20	0	0.00	42.45	2	20,933	0.01%
2020/09/09	2	42.35	0	0.00	42.55	2	20,892	0.01%
2020/09/08	1	42.70	0	0.00	42.70	1	20,918	0.00%
2020/09/07	0	0.00	2	42.65	42.70	-2	21,054	-0.01%
2020/09/04	8	42.21	2	42.15	42.20	6	21,101	0.03%
2020/09/03	6	42.58	0	0.00	42.70	6	21,075	0.03%
2020/09/02	4.5	42.47	0	0.00	42.65	4.5	20,913	0.02%
2020/09/01	2	42.70	0	0.00	42.75	2	20,813	0.01%
2020/08/31	2	43.45	7	43.16	42.90	-5	20,717	-0.02%
2020/08/28	0	0.00	2	43.88	43.50	-2	20,610	-0.01%
2020/08/27	3.4	43.83	0	0.00	43.85	3.4	20,645	0.02%
2020/08/26	4	43.89	0	0.00	44.10	4	20,707	0.02%
2020/08/25	0	0.00	2	44.18	44.10	-2	20,673	-0.01%
2020/08/24	7.1	44.21	0	0.00	44.05	7.1	21,049	0.03%
2020/08/21	2	44.18	6.1	44.24	44.25	-4.1	21,056	-0.02%
2020/08/20	20	43.75	2	43.55	43.50	18	20,862	0.09%
2020/08/19	0	0.00	5	44.50	44.35	-5	20,547	-0.02%
2020/08/18	1	44.10	35.4	44.02	44.00	-34.4	20,240	-0.17%
2020/08/17	6	43.43	4	43.63	43.35	2	19,928	0.01%
2020/08/14	26	41.89	17	42.53	42.85	9	19,825	0.05%
2020/08/13	12	41.51	0	0.00	41.20	12	19,407	0.06%
2020/08/12	249	41.01	1	41.10	41.00	248	19,247	1.29%	大買/鉅額交易
2020/08/11	19	46.64	202	46.65	46.50	-183	18,034	-1.01%	大賣/鉅額交易
2020/08/10	10	46.67	0.3	46.60	46.60	9.7	17,645	0.05%
2020/08/07	4	47.08	2.6	47.08	47.10	1.4	17,455	0.01%
2020/08/06	4.5	46.83	3	47.03	47.15	1.5	17,219	0.01%
2020/08/05	2	46.20	30	46.20	46.45	-28	16,833	-0.17%
2020/08/04	0	0.00	13	45.32	45.40	-13	16,369	-0.08%
2020/08/03	1	44.80	0	0.00	44.95	1	16,214	0.01%
2020/07/30	0	0.00	2	45.35	45.35	-2	16,127	-0.01%
2020/07/28	24.1	44.16	0	0.00	44.50	24.1	16,213	0.15%
2020/07/24	0	0.00	8	45.25	45.00	-8	16,217	-0.05%
2020/07/23	8	45.60	5	45.50	45.60	3	16,183	0.02%
2020/07/22	8	45.45	17	45.55	45.50	-9	16,181	-0.06%
2020/07/21	0.5	45.40	6	45.60	45.55	-5.5	16,060	-0.03%
2020/07/20	21	44.80	0	0.00	45.10	21	15,811	0.13%
2020/07/17	8	44.75	0	0.00	44.80	8	15,774	0.05%
2020/07/16	8.4	44.54	0	0.00	44.50	8.4	15,824	0.05%
2020/07/15	0	0.00	8	45.50	45.60	-8	15,384	-0.05%
2020/07/14	2	45.30	2	45.40	45.30	0	15,181	0.00%
2020/07/13	0	0.00	3.1	45.00	45.20	-3.1	15,199	-0.02%
2020/07/10	13	45.08	3	45.08	44.95	10	15,301	0.07%
2020/07/09	0	0.00	9	45.33	45.30	-9	15,268	-0.06%
2020/07/08	1	44.85	12	44.67	45.15	-11	15,002	-0.07%
2020/07/07	6.5	44.25	11	44.40	44.50	-4.5	14,733	-0.03%
2020/07/06	0	0.00	42	44.36	44.40	-42	14,649	-0.29%
2020/07/03	0	0.00	2	43.95	43.95	-2	14,624	-0.01%
2020/07/02	0	0.00	4	43.61	43.60	-4	14,576	-0.03%
2020/06/30	24	42.85	0	0.00	42.75	24	14,409	0.17%
2020/06/29	0	0.00	2	42.75	42.65	-2	14,485	-0.01%
2020/06/23	1	42.75	0	0.00	42.70	1	14,452	0.01%
2020/06/19	10	42.70	1	43.10	42.55	9	14,595	0.06%
2020/06/18	0.1	42.80	0	0.00	42.70	0.1	14,575	0.00%
2020/06/17	2	42.75	0	0.00	42.85	2	14,913	0.01%
2020/06/16	0	0.00	1	42.90	42.85	-1	15,214	-0.01%
2020/06/15	3	42.55	0	0.00	42.50	3	15,627	0.02%
2020/06/12	1	42.90	1	42.60	42.90	0	15,929	0.00%
2020/06/11	6	43.77	3	43.67	43.30	3	16,268	0.02%
2020/06/10	0	0.00	27	43.84	44.00	-27	16,336	-0.17%
2020/06/09	5	43.79	0	0.00	43.90	5	16,626	0.03%
2020/06/08	1	43.75	0	0.00	43.95	1	16,884	0.01%
2020/06/05	2	43.48	0	0.00	43.65	2	16,879	0.01%
2020/06/04	3	43.52	0	0.00	43.40	3	17,038	0.02%
2020/06/03	0	0.00	6	43.65	43.65	-6	17,164	-0.03%
2020/06/02	3.5	43.29	3	43.17	43.30	0.5	17,071	0.00%
2020/05/29	15	42.60	0	0.00	42.55	15	16,970	0.09%
2020/05/28	11	42.64	0	0.00	42.35	11	16,591	0.07%
2020/05/27	5	42.90	0	0.00	42.85	5	16,655	0.03%
2020/05/26	0	0.00	2	43.10	43.00	-2	16,717	-0.01%
2020/05/22	10	42.70	0	0.00	42.65	10	16,923	0.06%
2020/05/21	0	0.00	2	43.08	43.00	-2	16,923	-0.01%
2020/05/20	0	0.00	6	43.10	42.90	-6	16,891	-0.04%
2020/05/19	0	0.00	5	43.01	43.00	-5	16,886	-0.03%
2020/05/18	1	42.05	1	42.25	42.35	0	16,725	0.00%
2020/05/15	5	42.40	0	0.00	42.30	5	16,700	0.03%
2020/05/14	4	42.49	0	0.00	42.60	4	16,720	0.02%
2020/05/13	1	42.30	11	42.55	42.90	-10	16,615	-0.06%
2020/05/12	0	0.00	3	42.90	42.95	-3	16,648	-0.02%
2020/05/11	0	0.00	1	43.20	43.15	-1	16,683	-0.01%
2020/05/08	1	42.95	0	0.00	43.00	1	16,728	0.01%
2020/05/06	0	0.00	1	42.35	42.60	-1	16,822	-0.01%
2020/05/05	0	0.00	1	42.35	42.85	-1	16,875	-0.01%
2020/05/04	2	42.13	0	0.00	42.20	2	16,886	0.01%
2020/04/30	0	0.00	3	43.30	43.20	-3	16,928	-0.02%
2020/04/29	0	0.00	36	42.46	42.55	-36	16,995	-0.21%
2020/04/24	1	42.00	0	0.00	42.00	1	18,025	0.01%
2020/04/22	2	41.55	0	0.00	41.60	2	17,994	0.01%
2020/04/21	1.4	41.73	0	0.00	41.80	1.4	18,175	0.01%
2020/04/20	0	0.00	1	42.40	42.35	-1	18,223	-0.01%
2020/04/17	0.6	42.00	5	42.25	42.00	-4.4	18,450	-0.02%
2020/04/16	1	41.95	0	0.00	41.85	1	18,435	0.01%
2020/04/15	1	41.90	2	41.90	41.80	-1	18,514	-0.01%
2020/04/14	4	41.23	0	0.00	41.65	4	18,414	0.02%
2020/04/10	10	40.80	0.3	41.00	41.00	9.7	18,530	0.05%
2020/04/08	2	40.90	8	40.64	41.00	-6	18,786	-0.03%
2020/04/07	0	0.00	25	39.71	39.95	-25	18,599	-0.13%
2020/04/06	12	38.98	3.1	39.15	39.05	8.9	18,657	0.05%
2020/04/01	1	39.00	0	0.00	39.00	1	18,611	0.01%
2020/03/31	2	39.28	0	0.00	39.50	2	18,495	0.01%
2020/03/30	14	38.76	3	38.73	39.15	11	18,316	0.06%
2020/03/27	9	39.18	4	39.15	38.95	5	18,246	0.03%
2020/03/26	3	38.90	1	39.00	38.60	2	18,248	0.01%
2020/03/25	7	39.04	0	0.00	38.80	7	18,249	0.04%
2020/03/24	95	38.28	4	38.15	38.25	91	18,117	0.50%
2020/03/23	9	35.78	6	36.10	36.10	3	17,961	0.02%
2020/03/20	0	0.00	0.4	36.95	36.95	-0.4	17,655	0.00%
2020/03/19	3.1	34.57	66.6	34.84	33.60	-63.5	17,337	-0.37%
2020/03/18	2	36.65	0.3	36.30	36.00	1.7	17,069	0.01%
2020/03/17	4	37.50	0	0.00	37.60	4	16,688	0.02%
2020/03/16	1	40.10	4	39.65	38.85	-3	16,138	-0.02%
2020/03/13	1	39.00	2	39.00	40.25	-1	15,911	-0.01%
2020/03/12	0	0.00	1	41.05	40.75	-1	15,439	-0.01%
2020/03/11	20	41.98	0	0.00	41.80	20	15,048	0.13%
2020/03/10	1	41.50	2	41.50	41.60	-1	14,955	-0.01%
2020/03/09	2	42.15	0	0.00	41.85	2	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	1	42.70	42.65	-1	14,783	-0.01%
2020/03/02	3	42.37	1	42.35	42.25	2	14,678	0.01%
2020/02/27	1.1	42.30	8	42.19	42.25	-7	14,824	-0.05%
2020/02/26	3	42.25	0	0.00	42.20	3	14,772	0.02%
2020/02/25	0.2	42.75	0	0.00	42.70	0.2	14,628	0.00%
2020/02/20	5	43.66	0	0.00	43.15	5	15,079	0.03%
2020/02/14	1	43.35	3	43.40	43.20	-2	15,690	-0.01%
2020/02/11	0	0.00	1	42.60	42.60	-1	15,533	-0.01%
2020/02/07	1	42.35	150	42.43	42.50	-149	15,428	-0.97%	大賣/鉅額交易
2020/02/06	0	0.00	1	43.00	43.00	-1	15,478	-0.01%
2020/02/05	1	42.05	20	42.30	42.35	-19	15,557	-0.12%
2020/02/04	26	41.79	0	0.00	42.40	26	15,460	0.17%
2020/02/03	0	0.00	4	40.60	41.55	-4	15,348	-0.03%
2020/01/31	5	42.35	0	0.00	42.05	5	15,299	0.03%
2020/01/30	5	42.37	10	42.75	41.85	-5	15,164	-0.03%
2020/01/20	1	44.95	0	0.00	44.95	1	14,282	0.01%
2020/01/16	0	0.00	1.2	44.84	44.75	-1.2	14,575	-0.01%
2020/01/15	2	44.45	1	44.60	44.55	1	14,636	0.01%
2020/01/14	4	44.41	0	0.00	44.55	4	14,537	0.03%
2020/01/13	0	0.00	15.3	44.06	44.25	-15.3	14,595	-0.10%
2020/01/09	0	0.00	1	43.50	43.45	-1	15,008	-0.01%
2020/01/08	0	0.00	1	43.40	43.40	-1	14,943	-0.01%
2020/01/06	3	43.50	0	0.00	43.45	3	14,973	0.02%
2020/01/03	3	43.90	39.1	43.68	43.95	-36.1	14,911	-0.24%
2020/01/02	0	0.00	4.1	44.05	44.10	-4.1	14,838	-0.03%
2019/12/31	0	0.00	1	43.60	43.70	-1	14,647	-0.01%
2019/12/30	0.1	43.50	23	43.74	43.65	-22.9	14,673	-0.16%
2019/12/27	0	0.00	20	43.15	43.25	-20	14,540	-0.14%
2019/12/26	0	0.00	1	43.00	43.05	-1	14,635	-0.01%
2019/12/25	2.4	43.08	0	0.00	43.10	2.4	14,801	0.02%
2019/12/23	0	0.00	1	42.95	43.25	-1	14,952	-0.01%
2019/12/20	1	42.85	5	43.00	42.95	-4	14,978	-0.03%
2019/12/19	2	43.00	0	0.00	43.00	2	14,997	0.01%
2019/12/18	1	42.95	0	0.00	43.00	1	15,064	0.01%
2019/12/17	0	0.00	42	42.81	42.95	-42	15,039	-0.28%
2019/12/16	1	42.90	2	42.75	42.80	-1	14,936	-0.01%
2019/12/13	3	42.55	3	42.72	42.55	0	14,945	0.00%
2019/12/12	6	42.35	0	0.00	42.30	6	14,920	0.04%
2019/12/10	0	0.00	9	42.09	42.10	-9	15,068	-0.06%
2019/12/09	4	41.89	6.2	41.98	42.05	-2.2	15,165	-0.01%
2019/12/06	0	0.00	3	41.65	41.75	-3	15,175	-0.02%
2019/12/05	1	41.70	5	41.75	41.65	-4	15,354	-0.03%
2019/12/04	1	41.50	1	41.60	41.75	0	15,645	0.00%
2019/12/03	0	0.00	1	41.60	41.85	-1	15,733	-0.01%
2019/11/29	2.1	41.67	0	0.00	41.40	2.1	15,719	0.01%
2019/11/28	2	42.10	0	0.00	42.00	2	15,662	0.01%
2019/11/27	1	41.80	1	41.80	41.95	0	15,837	0.00%
2019/11/25	6	42.10	0	0.00	41.95	6	15,528	0.04%
2019/11/22	4	42.01	0	0.00	42.10	4	15,556	0.03%
2019/11/21	2	42.30	141	42.20	42.35	-139	15,639	-0.89%	大賣/鉅額交易
2019/11/20	0	0.00	3.1	42.58	42.65	-3.1	15,535	-0.02%
2019/11/19	1.2	41.78	8	41.70	42.10	-6.9	15,188	-0.05%
2019/11/18	26	42.02	3	42.07	42.10	23	15,006	0.15%
2019/11/15	2	41.45	11	41.40	41.70	-9	14,790	-0.06%
2019/11/14	41	41.03	1	41.15	41.15	40	14,612	0.27%
2019/11/13	20	41.13	1	41.25	41.00	19	14,577	0.13%
2019/11/12	0	0.00	5	40.50	40.65	-5	14,491	-0.03%
2019/11/11	1	40.45	11	40.60	40.35	-10	14,806	-0.07%
2019/11/08	0	0.00	3	40.95	40.90	-3	15,386	-0.02%
2019/11/07	0	0.00	10	40.79	40.95	-10	15,890	-0.06%
2019/11/06	0	0.00	7	40.84	40.80	-7	16,088	-0.04%
2019/11/05	2	40.70	6	40.90	40.90	-4	16,203	-0.02%
2019/11/04	60	41.00	5	40.93	40.95	55	16,285	0.34%
2019/11/01	100	40.48	3	40.47	40.55	97	16,295	0.60%
2019/10/31	0.7	40.50	0	0.00	40.45	0.7	16,600	0.00%
2019/10/30	10	40.30	1	40.30	40.35	9	16,869	0.05%
2019/10/29	0	0.00	14.1	40.58	40.65	-14.1	16,765	-0.08%
2019/10/28	1	40.65	0	0.00	40.75	1	16,612	0.01%
2019/10/25	1	40.65	3	40.68	40.85	-2	16,652	-0.01%
2019/10/24	0.6	41.00	3	40.93	41.00	-2.4	16,478	-0.01%
2019/10/23	0	0.00	1	40.95	40.95	-1	16,533	-0.01%
2019/10/22	0	0.00	5.3	41.20	41.40	-5.3	16,532	-0.03%
2019/10/21	26	41.57	5	41.55	41.50	21	16,453	0.13%
2019/10/18	3	40.93	1	40.95	40.95	2	16,356	0.01%
2019/10/17	2	40.00	0	0.00	40.10	2	15,849	0.01%
2019/10/16	26	39.85	5	40.00	40.00	21	15,811	0.13%
2019/10/14	41	39.99	0	0.00	39.95	41	16,255	0.25%
2019/10/07	2	39.23	1	39.35	39.30	1	17,140	0.01%
2019/10/04	5	38.95	0	0.00	38.90	5	17,320	0.03%
2019/10/01	1.1	39.57	0	0.00	39.65	1.1	17,356	0.01%
2019/09/27	5.1	39.72	0	0.00	39.65	5.1	17,381	0.03%
2019/09/26	0	0.00	0.2	39.90	39.90	-0.2	17,415	0.00%
2019/09/17	1	39.50	3	40.05	39.50	-2	17,619	-0.01%
2019/09/16	2	40.10	0.1	40.15	40.10	1.9	17,629	0.01%
2019/09/12	14	40.06	0	0.00	40.05	14	17,599	0.08%
2019/09/11	6	39.78	1	39.80	40.00	5	17,752	0.03%
2019/09/10	8	40.00	1	40.05	39.95	7	17,949	0.04%
2019/09/09	6	40.05	0	0.00	40.00	6	18,140	0.03%
2019/09/06	422	39.64	423	39.69	39.85	-1	18,038	-0.01%	大買/大賣/
2019/09/04	1	38.35	5	38.35	38.45	-4	17,818	-0.02%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/09/02	2	38.40	1	38.45	38.25	1	18,146	0.01%
2019/08/30	1	38.10	0	0.00	38.45	1	18,113	0.01%
2019/08/29	1	37.55	0	0.00	37.80	1	18,035	0.01%
2019/08/27	3	37.60	0	0.00	37.65	3	18,435	0.02%
2019/08/26	0.1	38.00	0	0.00	37.70	0.1	18,481	0.00%
2019/08/23	1	38.05	2	37.90	38.20	-1	18,473	-0.01%
2019/08/22	1	37.95	0	0.00	37.85	1	18,541	0.01%
2019/08/21	4	38.10	0	0.00	37.95	4	18,734	0.02%
2019/08/20	1	38.15	11	38.20	38.15	-10	18,731	-0.05%
2019/08/19	1	38.10	10	38.20	38.10	-9	18,777	-0.05%
2019/08/15	3	37.85	0	0.00	38.00	3	18,773	0.02%
2019/08/14	26	37.83	0	0.00	38.30	26	18,819	0.14%
2019/08/13	89	37.26	0	0.00	37.25	89	18,656	0.48%
2019/08/12	2	43.90	3	43.95	43.95	-1	18,080	-0.01%
2019/08/08	2	44.15	1	44.00	43.90	1	17,741	0.01%
2019/08/07	6	43.60	1	43.65	43.35	5	17,601	0.03%
2019/08/06	8	43.26	10	43.30	43.30	-2	17,750	-0.01%
2019/08/05	20	43.70	15	43.45	43.55	5	17,728	0.03%
2019/08/02	7	43.56	3	43.92	43.55	4	17,716	0.02%
2019/08/01	5.1	44.14	15	44.02	44.05	-9.9	17,596	-0.06%
2019/07/26	1	44.20	13	44.35	44.65	-12	18,163	-0.07%
2019/07/25	2	44.40	0	0.00	44.30	2	18,228	0.01%
2019/07/23	0	0.00	20	45.00	45.05	-20	18,053	-0.11%
2019/07/22	3	44.90	0	0.00	44.90	3	18,025	0.02%
2019/07/19	3.1	44.76	0	0.00	44.80	3.1	17,949	0.02%
2019/07/18	0	0.00	20	44.55	44.60	-20	17,921	-0.11%
2019/07/16	9	44.51	0	0.00	44.75	9	18,306	0.05%
2019/07/15	21	43.94	3	44.10	44.05	18	18,126	0.10%
2019/07/12	3	44.40	50	44.35	44.35	-47	18,091	-0.26%
2019/07/11	11	44.94	1	44.90	44.80	10	18,028	0.06%
2019/07/10	1	45.85	6	45.93	45.85	-5	17,637	-0.03%
2019/07/09	0	0.00	3	46.00	46.00	-3	17,645	-0.02%
2019/07/08	0	0.00	0.1	46.20	46.20	-0.1	17,825	0.00%
2019/07/04	5	45.89	0	0.00	45.90	5	18,032	0.03%
2019/07/02	5	46.25	0.5	46.35	46.35	4.5	18,452	0.02%
2019/07/01	10	46.30	3	46.35	46.15	7	18,483	0.04%
2019/06/28	1	45.95	5	46.05	46.05	-4	18,562	-0.02%
2019/06/27	0	0.00	1	46.05	45.95	-1	18,801	-0.01%
2019/06/24	0	0.00	5	45.55	45.60	-5	19,560	-0.03%
2019/06/19	5	45.08	0	0.00	45.30	5	20,682	0.02%
2019/06/17	2	44.80	1	44.90	44.70	1	20,457	0.00%
2019/06/14	1	43.95	0	0.00	43.95	1	20,318	0.00%
2019/06/13	21	43.80	0.3	43.85	43.85	20.7	20,846	0.10%
2019/06/12	6	43.58	0	0.00	43.75	6	20,917	0.03%
2019/06/11	0	0.00	4	43.89	44.00	-4	20,838	-0.02%
2019/06/10	0	0.00	18	43.48	43.85	-18	20,740	-0.09%
2019/06/05	0	0.00	10	43.00	43.00	-10	20,525	-0.05%
2019/06/04	5	43.15	3	43.75	43.10	2	20,408	0.01%
2019/06/03	0	0.00	15	43.03	43.40	-15	20,223	-0.07%
2019/05/31	0	0.00	13	42.80	42.90	-13	20,045	-0.06%
2019/05/27	0	0.00	3	42.90	42.40	-3	19,814	-0.02%
2019/05/24	20	42.43	1	42.45	42.35	19	19,902	0.10%
2019/05/23	10	42.50	0	0.00	42.35	10	19,954	0.05%
2019/05/22	12	42.75	0	0.00	42.70	12	20,360	0.06%
2019/05/21	20	42.85	3	42.60	42.85	17	20,460	0.08%
2019/05/20	1	42.60	1	42.50	42.35	0	20,442	0.00%
2019/05/17	1	42.00	1	42.45	42.25	0	20,401	0.00%
2019/05/15	0	0.00	2	41.85	41.75	-2	20,302	-0.01%
2019/05/14	4	41.48	0	0.00	41.55	4	20,272	0.02%
2019/05/13	26	42.31	0	0.00	42.00	26	19,984	0.13%
2019/05/10	3	42.60	0	0.00	42.50	3	19,903	0.02%
2019/05/09	3.6	42.56	0	0.00	42.50	3.6	19,795	0.02%
2019/05/08	10	42.45	102	42.40	43.00	-92	19,622	-0.47%	大賣/
2019/05/07	100	42.95	1	42.95	42.90	99	19,430	0.51%
2019/05/06	6	42.33	3	42.43	42.30	3	19,257	0.02%
2019/05/03	0	0.00	1	42.50	42.85	-1	18,942	-0.01%
2019/05/02	0	0.00	0	42.25	42.20	0	18,615	0.00%
2019/04/29	0	0.00	2	42.00	42.10	-2	18,476	-0.01%
2019/04/26	0	0.00	8	41.70	41.75	-8	18,369	-0.04%
2019/04/25	4	41.75	11	41.47	41.80	-7	18,375	-0.04%
2019/04/24	1	41.40	105	41.52	41.55	-104	18,358	-0.57%	大賣/鉅額交易
2019/04/23	0	0.00	96	40.67	41.60	-96	18,316	-0.52%
2019/04/22	107	41.21	0	0.00	41.00	107	18,243	0.59%	大買/鉅額交易
2019/04/19	3	41.62	9	41.52	41.70	-6	17,929	-0.03%
2019/04/18	10	41.63	3	41.55	41.60	7	17,806	0.04%
2019/04/17	10	42.24	1	41.95	41.95	9	17,616	0.05%
2019/04/16	14	42.36	20	42.40	42.30	-6	17,377	-0.03%
2019/04/15	11	42.30	1	42.30	42.50	10	17,356	0.06%
2019/04/12	6	42.08	4	41.95	42.00	2	17,209	0.01%
2019/04/11	2.6	42.14	0	0.00	42.05	2.6	17,030	0.02%
2019/04/10	12	41.90	0	0.00	42.00	12	16,791	0.07%
2019/04/09	15	42.45	8	42.39	42.15	7	16,545	0.04%
2019/04/08	19	42.19	182	42.08	42.30	-163	16,200	-1.01%	大賣/鉅額交易
2019/04/03	22	41.61	0	0.00	41.70	22	15,817	0.14%
2019/04/02	11	41.53	0	0.00	41.40	11	15,641	0.07%
2019/04/01	8	41.65	0	0.00	41.35	8	15,380	0.05%
2019/03/29	8	41.26	52	41.25	41.25	-44	14,937	-0.29%
2019/03/28	2	40.90	0	0.00	41.00	2	14,770	0.01%
2019/03/27	136	40.86	0	0.00	40.55	136	14,397	0.94%	大買/鉅額交易
2019/03/26	3	40.38	0	0.00	40.45	3	14,149	0.02%
2019/03/25	24	40.10	2	40.35	40.50	22	13,906	0.16%
2019/03/22	0	0.00	2	38.90	38.70	-2	12,921	-0.02%
2019/03/21	2	38.55	1.6	38.49	38.85	0.4	12,975	0.00%
2019/03/20	20	38.25	0	0.00	38.05	20	12,847	0.16%
2019/03/19	0	0.00	1	38.05	38.10	-1	12,820	-0.01%
2019/03/18	3	37.78	0	0.00	37.80	3	12,718	0.02%
2019/03/15	2	38.60	0	0.00	38.65	2	12,123	0.02%
2019/03/14	11	38.55	0	0.00	38.60	11	12,005	0.09%
2019/03/13	0	0.00	3	38.40	38.50	-3	12,137	-0.02%
2019/03/12	0	0.00	1	38.65	38.40	-1	12,190	-0.01%
2019/03/11	1	38.05	0	0.00	37.85	1	12,358	0.01%
2019/03/07	21	38.24	0	0.00	38.00	21	12,816	0.16%
2019/02/26	3.6	38.31	0	0.00	38.20	3.6	14,246	0.03%
2019/02/22	0	0.00	20	38.65	38.70	-20	14,472	-0.14%
2019/02/21	0	0.00	2	39.15	39.30	-2	14,492	-0.01%
2019/02/19	0	0.00	2	37.55	37.55	-2	13,849	-0.01%
2019/02/18	2	37.00	0	0.00	36.90	2	13,696	0.01%
2019/02/14	1	37.65	0	0.00	37.50	1	13,833	0.01%
2019/02/13	21	37.66	0	0.00	37.65	21	13,710	0.15%
2019/02/12	10	37.60	0	0.00	37.70	10	13,617	0.07%
2019/02/11	5	37.75	0	0.00	37.65	5	13,612	0.04%
2019/01/30	5	37.45	12	37.29	37.35	-7	13,468	-0.05%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/23	5	36.30	0	0.00	36.45	5	13,992	0.04%
2019/01/11	1	36.40	0	0.00	36.40	1	15,449	0.01%
2019/01/09	0	0.00	1	36.20	36.35	-1	15,371	-0.01%
2019/01/08	0	0.00	2	35.70	35.55	-2	15,314	-0.01%
2018/12/28	1	35.60	0	0.00	35.60	1	16,040	0.01%
2018/12/27	3	35.40	0	0.00	35.40	3	16,117	0.02%
2018/12/25	20	35.65	0	0.00	35.85	20	16,296	0.12%
2018/12/10	0	0.00	1	34.80	34.75	-1	17,308	-0.01%
2018/12/07	1	35.35	0	0.00	35.05	1	17,487	0.01%
2018/12/06	5	34.76	0	0.00	34.65	5	17,576	0.03%
2018/12/05	0	0.00	1	34.50	34.85	-1	17,823	-0.01%
2018/11/30	0	0.00	2	34.35	34.50	-2	17,903	-0.01%
2018/11/29	0	0.00	4	34.45	34.05	-4	17,779	-0.02%
2018/11/28	3	34.05	3	33.92	34.05	0	17,765	0.00%
2018/11/27	61	33.32	43	33.50	33.50	18	17,583	0.10%
2018/11/26	9	35.20	0	0.00	35.35	9	16,748	0.05%
2018/11/21	1	35.75	1	35.70	35.70	0	17,165	0.00%
2018/11/20	0	0.00	1	37.00	36.65	-1	17,025	-0.01%
2018/11/19	2	36.23	0	0.00	36.50	2	17,037	0.01%
2018/11/15	2	36.30	0	0.00	36.15	2	17,325	0.01%
2018/11/14	2	36.68	5	36.77	36.35	-3	17,409	-0.02%
2018/11/08	20	35.90	0	0.00	35.50	20	18,029	0.11%
2018/11/06	0	0.00	1	35.25	35.10	-1	19,646	-0.01%
2018/11/05	8	35.45	0	0.00	35.35	8	19,895	0.04%
2018/11/02	6	36.28	1	36.20	36.45	5	20,127	0.02%
2018/11/01	0	0.00	4	35.65	35.65	-4	20,426	-0.02%
2018/10/25	1	33.60	0	0.00	34.00	1	22,325	0.00%
2018/10/23	2	35.70	0	0.00	36.00	2	22,836	0.01%
2018/10/17	0	0.00	2	38.60	38.25	-2	25,131	-0.01%
2018/10/12	2	38.13	0	0.00	39.00	2	25,600	0.01%
2018/10/11	11	37.25	6	37.44	37.60	5	25,654	0.02%
2018/10/03	5	40.25	2	40.10	40.20	3	25,833	0.01%
2018/09/28	3	41.05	3	41.25	41.10	0	26,430	0.00%
2018/09/27	1	39.75	0	0.00	40.25	1	26,273	0.00%
2018/09/25	2	40.20	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	2	40.95	40.40	-2	27,049	-0.01%
2018/09/13	0	0.00	10	39.25	39.10	-10	27,301	-0.04%
2018/09/10	13	38.27	0	0.00	37.95	13	27,027	0.05%
2018/09/07	1	41.30	0	0.00	41.30	1	26,616	0.00%
2018/09/06	0	0.00	1	41.55	41.80	-1	26,592	0.00%
2018/09/05	20	41.55	0	0.00	41.55	20	26,581	0.08%
2018/09/03	21	41.44	0	0.00	41.35	21	26,409	0.08%
2018/08/29	0	0.00	100	43.28	43.40	-100	25,625	-0.39%
2018/08/28	1	43.45	0	0.00	43.30	1	25,698	0.00%
2018/08/24	101	42.68	31	42.60	42.80	70	25,756	0.27%	大買/
2018/08/22	1	42.80	3	43.20	42.95	-2	26,075	-0.01%
2018/08/20	0	0.00	10	41.95	42.00	-10	26,216	-0.04%
2018/08/17	4	42.83	0	0.00	42.05	4	26,177	0.02%
2018/08/15	30	43.30	1	43.30	42.35	29	26,225	0.11%
2018/08/14	0	0.00	15	42.70	43.30	-15	25,975	-0.06%
2018/08/13	15	42.45	82	43.05	42.15	-67	25,677	-0.26%
2018/08/10	18	40.80	0	0.00	41.50	18	24,798	0.07%
2018/08/08	0	0.00	6	40.90	40.60	-6	25,207	-0.02%
2018/08/07	10	40.20	15	40.55	40.15	-5	25,092	-0.02%
2018/08/06	18	40.38	1	40.45	40.35	17	25,024	0.07%
2018/08/03	5	41.05	0	0.00	40.45	5	24,795	0.02%
2018/08/01	1	39.70	98	40.45	41.05	-97	23,866	-0.41%
2018/07/31	97	39.36	0	0.00	39.35	97	22,946	0.42%
2018/07/30	0	0.00	68	40.93	40.70	-68	22,017	-0.31%
2018/07/27	101	40.41	50	40.98	40.30	51	21,668	0.24%	大買/
2018/07/26	70	40.43	0	0.00	40.50	70	21,333	0.33%
2018/07/25	10	44.97	0	0.00	45.10	10	20,460	0.05%
2018/07/24	0	0.00	60	45.38	45.50	-60	20,173	-0.30%
2018/07/23	20	42.60	0	0.00	42.65	20	19,368	0.10%
2018/07/17	10	42.25	0	0.00	42.15	10	19,164	0.05%
2018/07/16	32	42.58	0	0.00	42.50	32	19,102	0.17%
2018/07/13	0	0.00	2	43.30	43.50	-2	19,058	-0.01%
2018/07/06	0	0.00	20	41.40	41.60	-20	17,544	-0.11%
2018/07/04	20	42.00	0	0.00	42.00	20	17,216	0.12%
2018/07/03	1	42.00	1	42.30	42.75	0	16,918	0.00%
2018/06/21	1	44.30	0	0.00	44.75	1	14,558	0.01%
2018/06/19	1	43.95	130	43.98	43.85	-129	14,290	-0.90%	大賣/鉅額交易
2018/06/13	25	45.30	1	44.75	45.45	24	13,540	0.18%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	22	44.70	0	0.00	44.60	22	13,386	0.16%
2018/06/05	0	0.00	0.1	45.05	45.20	-0.1	13,105	0.00%
2018/06/04	1	45.40	4	45.25	45.65	-3	12,867	-0.02%
2018/05/31	3	43.60	0	0.00	43.60	3	12,403	0.02%
2018/05/30	0	0.00	1	44.00	43.75	-1	12,061	-0.01%
2018/05/29	0	0.00	20	43.40	43.40	-20	11,777	-0.17%
2018/05/25	0	0.00	44	44.28	43.90	-44	11,405	-0.39%
2018/05/23	54	44.21	0	0.00	44.10	54	10,986	0.49%
2018/05/22	0	0.00	50	45.40	45.60	-50	10,678	-0.47%
2018/05/18	1	46.10	1	45.45	45.55	0	10,386	0.00%
2018/05/17	2	45.90	1	45.80	45.65	1	10,246	0.01%
2018/05/16	0	0.00	2	46.10	45.90	-2	9,922	-0.02%
2018/05/15	0	0.00	2	43.50	43.50	-2	9,122	-0.02%
2018/05/14	2	43.10	0	0.00	43.15	2	9,082	0.02%
2018/05/10	0	0.00	5	41.20	41.10	-5	8,681	-0.06%
2018/05/02	6	41.28	5	41.10	40.85	1	7,860	0.01%
2018/04/30	0	0.00	26	40.67	40.85	-26	7,745	-0.34%
2018/04/27	0	0.00	1	40.65	40.30	-1	7,743	-0.01%
2018/04/26	2	40.80	5	40.64	40.50	-3	7,705	-0.04%
2018/04/24	591	40.76	591	40.63	40.85	0	7,530	0.00%	大買/大賣/
2018/04/23	0	0.00	20	38.85	38.90	-20	7,116	-0.28%
2018/04/20	0	0.00	139	38.96	38.75	-139	7,184	-1.93%	大賣/鉅額交易
2018/04/18	0	0.00	1	38.15	38.20	-1	7,203	-0.01%
2018/04/17	0	0.00	55	37.93	38.00	-55	7,686	-0.72%
2018/04/12	0	0.00	15	38.00	38.10	-15	8,316	-0.18%
2018/04/10	0	0.00	1	38.00	38.20	-1	8,908	-0.01%
2018/03/07	5	36.40	5	36.40	36.40	0	10,705	0.00%
2018/03/05	42	36.75	0	0.00	36.30	42	11,150	0.38%
2018/03/01	60	37.07	10	37.05	37.00	50	11,286	0.44%
2018/02/07	0	0.00	1.6	36.56	36.40	-1.6	11,348	-0.01%
2018/02/06	1	36.45	0	0.00	35.50	1	11,176	0.01%
2018/02/05	2	37.23	2	37.75	37.80	0	10,868	0.00%
2018/01/25	1	37.50	0	0.00	37.60	1	10,496	0.01%
2018/01/22	5	37.80	0	0.00	37.85	5	10,192	0.05%
2018/01/18	0	0.00	2	38.65	37.85	-2	10,032	-0.02%
2018/01/17	5	38.30	12	38.28	38.50	-7	9,868	-0.07%
2018/01/15	0	0.00	106	37.80	37.85	-106	9,652	-1.10%	大賣/鉅額交易
2018/01/12	236	37.70	0	0.00	37.60	236	9,583	2.46%	大買/鉅額交易
2018/01/11	0.6	37.50	0	0.00	37.50	0.6	9,356	0.01%
2018/01/09	1	38.30	0	0.00	38.30	1	8,715	0.01%
2018/01/08	0	0.00	27	37.91	38.20	-27	8,456	-0.32%
2018/01/03	0	0.00	4	37.16	37.35	-4	7,533	-0.05%