台泥 (1101)-日盛-板橋券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
33.00
漲跌
▲0.15
漲幅
+0.46%
成交量
20,707張
產業
上市水泥類股
2644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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	3	36.40	1	36.45	36.40	2	19,060	0.01%
2023/04/06	10.2	36.38	0	36.55	36.45	10.2	19,160	0.05%
2023/03/31	10.5	36.45	1	36.45	36.40	9.5	19,407	0.05%
2023/03/30	5.1	36.23	1	36.10	36.20	4.1	20,415	0.02%
2023/03/29	6	36.23	38.5	36.34	36.35	-32.5	21,328	-0.15%
2023/03/28	34.3	36.37	42	36.15	36.20	-7.7	22,230	-0.03%
2023/03/27	27.1	36.79	14	36.80	36.65	13.1	23,097	0.06%
2023/03/24	4	37.46	4	37.63	37.60	0	23,872	0.00%
2023/03/23	3	37.32	17	37.39	37.35	-14	23,875	-0.06%
2023/03/22	1	37.20	2	37.28	37.20	-1	23,957	0.00%
2023/03/21	2	37.08	1.4	37.08	37.05	0.6	24,027	0.00%
2023/03/20	3	36.80	1	36.90	36.90	2	24,042	0.01%
2023/03/17	3	36.43	12.5	36.52	36.40	-9.5	24,199	-0.04%
2023/03/16	40	36.62	0	0.00	36.35	40	23,908	0.17%
2023/03/15	6.1	37.09	2	37.05	37.10	4.1	23,942	0.02%
2023/03/14	12.5	36.55	29	36.90	36.75	-16.5	24,037	-0.07%
2023/03/13	21.8	36.48	8.6	36.49	36.75	13.2	24,266	0.05%
2023/03/10	28.8	36.71	15.1	36.71	36.70	13.8	24,281	0.06%
2023/03/09	20.5	37.34	69.2	37.30	37.20	-48.7	24,506	-0.20%
2023/03/08	27	37.63	6	37.60	37.75	21	24,873	0.08%
2023/03/07	76	38.00	1	38.00	37.95	75	24,885	0.30%
2023/03/06	2.1	37.98	12	38.00	37.95	-9.9	25,216	-0.04%
2023/03/03	3	37.78	0	0.00	37.75	3	25,487	0.01%
2023/03/02	40.1	37.60	8.1	37.64	37.90	32	25,669	0.12%
2023/03/01	41.4	37.91	5	37.96	37.80	36.4	25,706	0.14%
2023/02/24	19.2	39.22	2.3	39.26	39.15	16.8	25,338	0.07%
2023/02/23	21	39.37	19.6	39.42	39.50	1.5	24,816	0.01%
2023/02/22	14.1	37.95	7	38.03	38.05	7.1	25,159	0.03%
2023/02/21	5.1	38.45	6.7	38.36	38.35	-1.6	26,058	-0.01%
2023/02/20	2	38.20	3.6	38.26	38.25	-1.6	26,714	-0.01%
2023/02/17	4.4	37.67	4	37.69	38.00	0.4	27,226	0.00%
2023/02/16	12	37.60	2.4	37.69	37.50	9.7	27,958	0.03%
2023/02/15	26.8	37.60	4.1	37.67	37.55	22.7	28,051	0.08%
2023/02/14	32	37.50	3	37.60	37.25	29	27,991	0.10%
2023/02/13	11	36.91	9	37.02	37.00	2	27,957	0.01%
2023/02/10	31.1	36.91	12	36.78	36.85	19.1	28,096	0.07%
2023/02/09	11	36.61	1	36.70	36.60	10	28,114	0.04%
2023/02/08	3	36.65	3	36.62	36.75	0	28,188	0.00%
2023/02/07	3	36.60	2	36.43	36.65	1	28,269	0.00%
2023/02/06	4.9	36.27	21	36.09	36.15	-16.1	28,252	-0.06%
2023/02/03	5	36.41	0.4	36.58	36.45	4.6	28,142	0.02%
2023/02/02	2.2	36.76	27	36.79	36.80	-24.8	28,165	-0.09%
2023/02/01	1	36.45	4	36.60	36.75	-3	28,193	-0.01%
2023/01/31	5.4	36.56	2	36.58	36.25	3.4	28,263	0.01%
2023/01/30	5	36.75	13	36.92	36.95	-8	28,195	-0.03%
2023/01/17	20	36.06	114.1	36.04	36.00	-94.1	28,181	-0.33%	大賣/
2023/01/16	57.1	36.55	9.6	36.40	36.50	47.5	28,175	0.17%
2023/01/13	46.2	36.27	28.4	36.16	36.15	17.8	27,855	0.06%
2023/01/12	28	35.35	13	35.35	35.40	15	27,913	0.05%
2023/01/11	9.4	34.77	10	34.71	34.70	-0.6	28,119	0.00%
2023/01/10	3	34.53	1	34.50	34.60	2	28,426	0.01%
2023/01/09	0.1	34.60	6	34.53	34.60	-5.9	28,943	-0.02%
2023/01/06	2.1	34.40	1	34.25	34.25	1.1	29,213	0.00%
2023/01/05	13.2	34.47	20.2	34.47	34.45	-7	29,670	-0.02%
2023/01/04	4.1	33.55	0	0.00	33.50	4.1	29,498	0.01%
2023/01/03	0.5	33.61	1	33.60	33.50	-0.5	29,714	0.00%
2022/12/30	8.2	33.86	1	33.75	33.65	7.2	29,735	0.02%
2022/12/29	7.1	33.80	7	33.98	33.70	0.1	29,889	0.00%
2022/12/28	2	34.15	0	0.00	34.30	2	30,140	0.01%
2022/12/27	4	34.43	0	0.00	34.30	4	30,373	0.01%
2022/12/26	2	34.33	11.2	34.30	34.40	-9.2	30,533	-0.03%
2022/12/23	15.3	34.13	9	34.25	34.05	6.3	31,062	0.02%
2022/12/22	7.4	34.61	51	34.34	34.45	-43.6	31,982	-0.14%
2022/12/21	4.6	33.90	1	34.05	34.05	3.6	31,325	0.01%
2022/12/20	3.1	33.66	12	33.78	33.70	-8.9	30,705	-0.03%
2022/12/19	14	34.06	5	33.95	33.85	9	30,251	0.03%
2022/12/16	13.4	33.27	1	33.45	34.60	12.4	29,428	0.04%
2022/12/15	1.1	33.47	1	33.40	33.55	0.1	28,860	0.00%
2022/12/14	5.4	33.65	0	0.00	33.50	5.4	29,170	0.02%
2022/12/13	3.2	33.81	0	0.00	33.70	3.2	29,231	0.01%
2022/12/12	1	33.70	2	33.63	33.85	-1	29,198	0.00%
2022/12/09	12	33.71	18	33.75	33.70	-6	29,684	-0.02%
2022/12/08	4.1	33.27	0	0.00	33.20	4.1	29,675	0.01%
2022/12/07	11.3	33.34	0	0.00	33.35	11.3	29,677	0.04%
2022/12/06	8.3	33.55	8	33.52	33.30	0.3	29,698	0.00%
2022/12/05	9.4	33.52	6	33.70	33.70	3.4	29,562	0.01%
2022/12/02	8	33.69	2	33.70	33.65	6	29,249	0.02%
2022/12/01	6	34.04	3	34.02	34.05	3	29,193	0.01%
2022/11/30	6	33.64	14	33.50	33.90	-8	29,003	-0.03%
2022/11/29	1	33.45	6.1	33.20	33.55	-5.1	28,619	-0.02%
2022/11/28	11	33.03	1	32.95	33.00	10	28,640	0.03%
2022/11/25	27	33.39	25.2	33.53	33.55	1.8	28,428	0.01%
2022/11/24	4.1	32.85	14	32.88	33.20	-9.9	28,273	-0.04%
2022/11/23	37	32.79	1	32.85	32.70	36	28,055	0.13%
2022/11/22	14	32.55	3	32.60	32.65	11	27,954	0.04%
2022/11/21	32.7	32.92	12	32.90	32.85	20.7	27,730	0.07%
2022/11/18	51.1	33.52	14	33.42	33.30	37.1	27,498	0.13%
2022/11/17	55	34.12	24	34.22	34.25	31	26,542	0.12%
2022/11/16	44.5	33.11	5	33.00	32.90	39.5	25,556	0.15%
2022/11/15	23.1	33.33	20	33.40	33.85	3.1	24,950	0.01%
2022/11/14	24.1	34.09	23	33.92	34.15	1.1	24,375	0.00%
2022/11/11	2	32.10	0	0.00	32.15	2	23,576	0.01%
2022/11/10	6	31.92	17	31.75	31.70	-11	23,483	-0.05%
2022/11/09	6.6	31.82	0.1	32.00	31.90	6.5	23,444	0.03%
2022/11/08	65	31.54	36.3	31.72	31.65	28.8	23,282	0.12%
2022/11/07	1.5	30.87	1	31.00	31.00	0.5	23,106	0.00%
2022/11/04	4.1	30.24	0	0.00	30.45	4.1	23,191	0.02%
2022/11/03	25.4	30.30	0	0.00	30.30	25.4	23,144	0.11%
2022/11/02	6.2	30.75	1	30.75	30.75	5.2	23,105	0.02%
2022/11/01	1.4	30.29	2	30.60	30.65	-0.6	23,119	0.00%
2022/10/31	28	30.50	0	0.00	30.25	28	23,108	0.12%
2022/10/28	15.5	30.60	6.1	30.99	30.50	9.4	23,119	0.04%
2022/10/27	5	30.90	6.5	30.98	30.85	-1.5	23,111	-0.01%
2022/10/26	6	30.39	3	30.27	30.30	3	23,119	0.01%
2022/10/25	80.7	29.98	20.1	30.08	29.90	60.6	23,077	0.26%
2022/10/24	15.1	30.86	1	31.20	30.60	14.1	22,682	0.06%
2022/10/21	2.9	31.22	3	31.08	31.00	-0.1	22,562	0.00%
2022/10/20	15.1	30.89	2	30.85	30.90	13.1	22,518	0.06%
2022/10/19	15	31.88	2	31.95	31.60	13	22,012	0.06%
2022/10/18	44.3	31.51	0.3	31.60	31.45	44	21,608	0.20%
2022/10/17	15.8	31.65	12	31.73	31.70	3.8	21,593	0.02%
2022/10/14	28.2	32.56	6	32.78	32.40	22.2	21,633	0.10%
2022/10/13	60.6	33.13	2	32.80	32.65	58.6	21,544	0.27%
2022/10/12	9.5	33.81	0.5	34.00	33.75	9	21,287	0.04%
2022/10/11	14.1	33.80	4	33.83	33.80	10.1	21,345	0.05%
2022/10/07	1.1	34.32	8	34.33	34.25	-6.9	21,291	-0.03%
2022/10/06	2	34.35	3	34.30	34.30	-1	21,266	0.00%
2022/10/05	35	34.27	5	34.31	34.15	30	21,277	0.14%
2022/10/04	14.6	33.67	2	33.90	33.85	12.6	21,025	0.06%
2022/10/03	2.7	33.74	1	33.55	33.65	1.7	20,773	0.01%
2022/09/30	24.1	33.80	6	33.65	33.80	18.1	20,658	0.09%
2022/09/29	52.3	34.15	2	34.33	34.15	50.3	20,144	0.25%
2022/09/28	22.6	35.13	6.1	35.08	34.90	16.5	19,056	0.09%
2022/09/27	10	35.84	6.4	35.74	35.80	3.7	18,789	0.02%
2022/09/26	34.1	36.01	3	36.00	35.85	31.1	18,599	0.17%
2022/09/23	24	37.08	6.7	37.12	37.00	17.3	18,381	0.09%
2022/09/22	28.7	37.42	0	0.00	37.55	28.7	18,250	0.16%
2022/09/21	18.2	38.10	0	0.00	38.10	18.2	17,880	0.10%
2022/09/20	26.2	38.70	0	0.00	38.55	26.2	17,513	0.15%
2022/09/19	8.1	38.76	0	0.00	38.80	8.1	17,397	0.05%
2022/09/16	20	38.87	0	0.00	38.60	20	17,332	0.12%
2022/09/15	15	39.53	4.4	39.65	39.55	10.6	16,939	0.06%
2022/09/14	4.8	39.70	3	39.62	39.65	1.8	16,875	0.01%
2022/09/13	1	39.90	6	39.88	39.90	-5	16,925	-0.03%
2022/09/12	1.3	39.94	1	39.80	39.80	0.3	16,977	0.00%
2022/09/08	8.4	39.70	0.6	39.85	39.85	7.8	17,321	0.05%
2022/09/07	6	39.63	0	0.00	39.70	6	17,462	0.03%
2022/09/06	2.1	39.79	41.1	39.66	39.85	-39	17,501	-0.22%
2022/09/05	14.1	39.07	7	39.04	39.10	7.1	17,483	0.04%
2022/09/02	27	38.56	26	38.55	38.50	1	17,570	0.01%
2022/09/01	38	38.91	3	38.87	38.90	35	17,325	0.20%
2022/08/31	14.1	39.22	0.1	39.40	39.30	14	17,158	0.08%
2022/08/30	6.1	39.34	0	0.00	39.25	6.1	17,048	0.04%
2022/08/29	28.1	39.24	3	39.17	39.35	25.1	17,169	0.15%
2022/08/26	2.3	39.65	1	39.65	39.65	1.3	17,183	0.01%
2022/08/25	5.4	39.28	1.1	39.32	39.55	4.3	17,263	0.02%
2022/08/24	1	39.25	11.1	39.29	39.25	-10.1	17,398	-0.06%
2022/08/23	3	39.20	1.4	39.38	39.35	1.6	17,816	0.01%
2022/08/22	2.4	39.12	1	39.45	39.65	1.4	17,936	0.01%
2022/08/19	12	39.43	0	0.00	39.45	12	18,065	0.07%
2022/08/18	10.3	39.65	2	39.65	39.80	8.3	18,153	0.05%
2022/08/17	2.1	39.47	1	39.40	40.00	1.1	18,215	0.01%
2022/08/16	0.1	39.45	0	0.00	39.35	0.1	18,244	0.00%
2022/08/15	3.2	39.18	2	39.28	39.30	1.2	18,314	0.01%
2022/08/12	2	39.10	0	0.00	39.30	2	18,719	0.01%
2022/08/11	3.2	38.71	4.2	39.07	39.35	-1.1	18,846	-0.01%
2022/08/10	5.1	38.65	0	0.00	38.75	5.1	18,945	0.03%
2022/08/09	17	38.31	0	0.00	38.75	17	19,108	0.09%
2022/08/08	8.2	38.48	11	38.46	38.70	-2.8	19,258	-0.01%
2022/08/05	7.1	38.86	0	0.00	38.85	7.1	19,436	0.04%
2022/08/04	5.1	38.88	1	38.75	38.75	4.1	19,943	0.02%
2022/08/03	7.1	38.94	5	39.01	39.10	2.1	20,186	0.01%
2022/08/02	2.5	39.08	0	0.00	39.15	2.5	20,245	0.01%
2022/08/01	1.2	39.45	14	39.30	39.50	-12.8	20,243	-0.06%
2022/07/29	7.3	38.51	0	0.00	38.75	7.3	20,205	0.04%
2022/07/28	8	38.05	11	38.09	38.20	-3	20,134	-0.01%
2022/07/27	10.3	37.80	2	37.78	37.85	8.3	20,075	0.04%
2022/07/26	3.1	37.85	2	37.80	37.80	1.1	20,246	0.01%
2022/07/25	4.4	37.79	3	37.80	37.85	1.4	20,320	0.01%
2022/07/22	36.5	37.70	1	37.80	37.70	35.5	20,389	0.17%
2022/07/21	45	37.99	6	38.01	38.05	39	20,196	0.19%
2022/07/20	12.6	41.62	1	41.55	41.60	11.6	19,656	0.06%
2022/07/19	3	41.15	1	41.40	41.65	2	19,510	0.01%
2022/07/18	35.2	40.14	0	0.00	40.70	35.2	19,267	0.18%
2022/07/15	13.3	41.04	1	41.15	40.50	12.3	19,169	0.06%
2022/07/14	1	41.70	1	41.65	41.70	0	19,107	0.00%
2022/07/13	31	41.73	15.5	41.78	41.80	15.5	19,230	0.08%
2022/07/12	13	40.82	16	40.91	41.00	-3	19,337	-0.02%
2022/07/11	13	40.92	1	40.85	41.10	12	19,484	0.06%
2022/07/08	4.3	40.78	0	0.00	40.80	4.3	19,573	0.02%
2022/07/07	13.3	40.77	3	40.70	40.90	10.3	19,674	0.05%
2022/07/06	8.2	40.17	0	0.00	40.00	8.2	20,055	0.04%
2022/07/05	2.2	40.47	8	40.48	40.75	-5.9	19,967	-0.03%
2022/07/04	1	40.01	2	40.05	40.00	-1	19,809	0.00%
2022/07/01	7.1	40.41	3	40.28	40.35	4.1	19,681	0.02%
2022/06/30	9.3	39.60	0	0.00	39.50	9.3	19,421	0.05%
2022/06/29	4.3	39.55	0	0.00	39.55	4.3	19,227	0.02%
2022/06/28	21.4	39.70	12	39.65	39.60	9.4	19,218	0.05%
2022/06/27	38	39.75	13.1	40.15	39.80	24.9	19,203	0.13%
2022/06/24	5.5	39.42	2	39.45	39.50	3.5	19,070	0.02%
2022/06/23	17.3	39.03	1	39.25	39.00	16.3	18,963	0.09%
2022/06/22	14	39.78	2.1	39.65	39.50	11.9	18,809	0.06%
2022/06/21	2	39.38	4	39.43	39.45	-2	18,775	-0.01%
2022/06/20	23	39.01	4	39.01	38.85	19	18,695	0.10%
2022/06/17	14	39.66	1	39.80	39.60	13	18,440	0.07%
2022/06/16	22.7	40.34	0	0.00	40.00	22.7	18,279	0.12%
2022/06/15	17	40.11	7	40.15	40.05	10	18,452	0.05%
2022/06/14	26	40.21	4	40.13	40.10	22	18,363	0.12%
2022/06/13	50.2	40.85	11	40.72	40.80	39.2	18,122	0.22%
2022/06/10	13	41.44	0	0.00	41.40	13	17,840	0.07%
2022/06/09	4	41.60	1	41.60	41.55	3	17,831	0.02%
2022/06/08	0.1	41.90	14	41.64	41.75	-13.9	17,785	-0.08%
2022/06/07	9	41.46	0.5	41.60	41.35	8.5	17,736	0.05%
2022/06/06	7	41.62	1.5	41.78	41.55	5.5	17,502	0.03%
2022/06/02	4.3	41.74	0	0.00	41.70	4.3	17,511	0.02%
2022/06/01	41.1	42.48	4	42.08	42.10	37.1	17,534	0.21%
2022/05/31	4.3	42.82	0	0.00	42.60	4.3	17,391	0.02%
2022/05/30	9.9	42.88	8	42.89	42.80	1.9	16,918	0.01%
2022/05/27	3.4	42.22	0	42.35	42.20	3.3	16,696	0.02%
2022/05/26	10.2	41.81	0	0.00	41.70	10.2	16,596	0.06%
2022/05/25	9.1	41.48	1	41.55	41.65	8.1	16,538	0.05%
2022/05/24	6	41.20	0	0.00	41.20	6	16,462	0.04%
2022/05/23	9	41.29	2	41.30	41.20	7	16,294	0.04%
2022/05/20	4.9	41.42	4	41.79	41.15	0.9	16,186	0.01%
2022/05/19	12.2	41.14	2	41.20	41.10	10.2	15,717	0.06%
2022/05/18	6.2	41.36	0	0.00	41.60	6.2	15,532	0.04%
2022/05/17	3.1	41.59	1	41.67	41.50	2.1	15,250	0.01%
2022/05/16	5.7	41.35	0	0.00	41.25	5.7	15,019	0.04%
2022/05/13	8	41.41	3	41.57	41.60	5	14,715	0.03%
2022/05/12	31.9	41.28	36	41.21	40.80	-4.2	14,482	-0.03%
2022/05/11	43.2	42.64	1	42.75	42.65	42.2	13,898	0.30%
2022/05/10	7.4	43.91	4	43.79	43.85	3.4	13,469	0.02%
2022/05/09	13	44.37	1	44.15	44.25	12	13,279	0.09%
2022/05/06	6	45.13	1	45.10	45.10	5	13,113	0.04%
2022/05/05	3.6	45.72	2	45.60	45.60	1.6	13,152	0.01%
2022/05/04	0.5	45.50	6	45.27	45.50	-5.5	13,127	-0.04%
2022/05/03	11	45.33	3	45.23	45.35	8	13,228	0.06%
2022/04/29	17	46.06	11	46.22	45.90	6	12,942	0.05%
2022/04/28	11.7	45.86	0	0.00	46.10	11.7	12,785	0.09%
2022/04/27	20	45.89	14	45.89	45.80	6	12,580	0.05%
2022/04/26	5.2	46.19	6	46.16	46.20	-0.8	12,312	-0.01%
2022/04/25	6.1	46.11	1.1	46.07	46.10	5	12,241	0.04%
2022/04/22	2	46.50	0	0.00	46.55	2	12,099	0.02%
2022/04/21	27	46.64	0	0.00	46.80	27	12,074	0.22%
2022/04/20	1.2	46.48	1	46.50	46.60	0.2	12,063	0.00%
2022/04/19	14.7	46.32	0.7	46.60	46.35	14	11,970	0.12%
2022/04/18	10.1	46.63	4	46.90	46.50	6.1	11,843	0.05%
2022/04/15	21.1	47.33	0	0.00	47.10	21.1	11,628	0.18%
2022/04/14	3.3	47.86	1	47.65	47.70	2.3	11,442	0.02%
2022/04/13	17.3	47.92	0	0.00	48.00	17.3	11,348	0.15%
2022/04/12	79.7	48.24	7	47.94	48.00	72.7	11,175	0.65%
2022/04/11	0	49.80	0	0.00	49.45	0	10,764	0.00%
2022/04/08	1	49.40	0	0.00	49.80	1	10,837	0.01%
2022/04/07	1	49.60	5	49.59	49.55	-4	10,806	-0.04%
2022/04/06	5	49.66	2	49.88	50.20	3	10,709	0.03%
2022/04/01	1	49.60	0	0.00	49.75	1	10,657	0.01%
2022/03/31	6	50.05	9	50.04	49.90	-3	10,588	-0.03%
2022/03/30	2.1	49.75	8	49.86	49.85	-5.9	10,436	-0.06%
2022/03/28	1	49.15	14	49.36	49.70	-13	10,389	-0.13%
2022/03/25	3	49.63	50.1	49.75	49.70	-47	10,342	-0.45%
2022/03/24	3.1	49.72	5	49.91	49.95	-1.9	10,385	-0.02%
2022/03/23	3	49.57	2	49.45	49.65	1	10,460	0.01%
2022/03/22	10.5	49.41	5.2	49.39	49.70	5.2	10,377	0.05%
2022/03/21	35.1	49.55	13.2	49.64	49.75	21.9	10,380	0.21%
2022/03/18	7	48.65	8	48.66	48.95	-1	10,135	-0.01%
2022/03/17	53.2	47.95	2.1	48.03	48.00	51.1	9,745	0.52%
2022/03/16	4	47.78	3.3	47.79	47.85	0.7	9,630	0.01%
2022/03/15	2.2	47.78	1	47.75	47.95	1.2	9,597	0.01%
2022/03/14	5.2	47.58	2	47.60	47.55	3.2	9,592	0.03%
2022/03/11	2	47.50	1	47.40	47.45	1	9,676	0.01%
2022/03/10	3	47.30	16	47.41	47.60	-13	9,818	-0.13%
2022/03/09	1	47.20	6	47.25	47.25	-5	9,901	-0.05%
2022/03/08	4	46.99	1	47.00	46.95	3	10,051	0.03%
2022/03/07	2.1	47.01	1	47.00	47.10	1.1	10,059	0.01%
2022/03/04	32	47.84	1	47.65	47.65	31	10,340	0.30%
2022/03/03	1	47.95	1	47.95	48.05	0	10,465	0.00%
2022/03/02	2.1	47.74	1	47.60	48.00	1.1	10,752	0.01%
2022/03/01	0.1	47.75	0	0.00	47.80	0.1	10,862	0.00%
2022/02/25	4	47.11	0	0.00	47.35	4	10,955	0.04%
2022/02/24	1	47.30	0	0.00	47.30	1	10,884	0.01%
2022/02/23	2	47.65	1	47.70	47.65	1	10,872	0.01%
2022/02/22	4.4	47.28	3	47.38	47.70	1.4	10,974	0.01%
2022/02/21	0.1	47.59	0	0.00	47.60	0.1	10,977	0.00%
2022/02/17	5.1	47.43	0	0.00	47.45	5.1	11,143	0.05%
2022/02/16	2	47.10	3	47.10	47.00	-1	11,199	-0.01%
2022/02/15	1	46.90	0	0.00	47.00	1	11,255	0.01%
2022/02/14	0	0.00	10	47.05	47.15	-10	11,341	-0.09%
2022/02/11	0	0.00	4	47.35	47.55	-4	11,337	-0.04%
2022/02/10	2	47.15	0	0.00	47.55	2	11,361	0.02%
2022/02/09	2	47.00	0	0.00	47.30	2	11,433	0.02%
2022/02/08	1	47.15	0	0.00	46.95	1	11,535	0.01%
2022/02/07	1.5	46.38	4	46.80	47.10	-2.5	11,491	-0.02%
2022/01/25	10.3	46.81	0	0.00	46.80	10.3	11,349	0.09%
2022/01/24	0	0.00	4	47.10	47.15	-4	11,222	-0.04%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/18	1.1	47.52	1	47.55	47.75	0.1	11,490	0.00%
2022/01/17	0	47.60	0	0.00	47.60	0	11,598	0.00%
2022/01/14	1	47.55	0	0.00	47.60	1	11,605	0.01%
2022/01/13	2	47.48	30	47.65	47.95	-28	11,826	-0.24%
2022/01/12	4.1	47.29	0	0.00	47.50	4.1	12,070	0.03%
2022/01/11	1	47.15	8	47.16	47.50	-7	12,310	-0.06%
2022/01/10	11	47.10	0	0.00	47.30	11	12,274	0.09%
2022/01/07	4	47.23	1	47.40	47.45	3	12,237	0.02%
2022/01/06	0.1	47.60	0	0.00	47.60	0.1	12,219	0.00%
2022/01/05	4	47.13	0	0.00	47.15	4	12,240	0.03%
2022/01/04	5	47.24	1	47.20	47.30	4	12,299	0.03%
2022/01/03	9.2	47.84	0.3	48.00	47.45	8.9	12,196	0.07%
2021/12/30	2	48.13	0.3	48.10	48.00	1.7	12,155	0.01%
2021/12/29	0	0.00	2	48.10	48.15	-2	12,270	-0.02%
2021/12/28	1	48.00	1.1	48.10	48.15	-0.1	12,350	0.00%
2021/12/27	1.1	48.01	3	48.00	48.10	-1.9	12,448	-0.02%
2021/12/24	1	47.90	68	47.80	47.90	-67	12,692	-0.53%
2021/12/23	1.1	47.65	2	47.65	47.70	-0.9	12,853	-0.01%
2021/12/21	2.1	47.25	0	0.00	47.25	2.1	13,062	0.02%
2021/12/20	2	47.23	3	47.30	47.40	-1	13,199	-0.01%
2021/12/17	50	47.35	3.2	47.50	47.45	46.8	13,236	0.35%
2021/12/16	1	46.85	0	0.00	46.90	1	13,161	0.01%
2021/12/15	0.4	47.24	0	0.00	46.95	0.4	13,398	0.00%
2021/12/14	12	47.00	0	0.00	47.00	12	13,527	0.09%
2021/12/13	10	47.10	0	0.00	47.10	10	13,762	0.07%
2021/12/10	0	47.50	0	0.00	47.30	0	14,011	0.00%
2021/12/09	1	47.75	0	0.00	47.40	1	14,718	0.01%
2021/12/08	1	47.55	13	47.68	47.70	-12	15,007	-0.08%
2021/12/07	11	47.02	0	0.00	47.55	11	15,100	0.07%
2021/12/06	0	46.80	3	47.12	47.30	-3	15,059	-0.02%
2021/12/03	1	46.50	2	46.60	46.40	-1	15,012	-0.01%
2021/12/02	1	46.40	10.2	46.31	46.30	-9.2	14,910	-0.06%
2021/12/01	3.9	46.59	1.5	46.58	46.60	2.4	14,885	0.02%
2021/11/30	7.1	46.58	7	47.09	46.00	0.1	14,816	0.00%
2021/11/29	31	46.21	16	46.16	46.50	15	14,386	0.10%
2021/11/26	41.7	46.61	17	46.54	46.50	24.7	14,324	0.17%
2021/11/25	22.3	47.12	0	0.00	47.15	22.3	14,217	0.16%
2021/11/24	31.1	47.55	0	0.00	47.45	31.1	14,124	0.22%
2021/11/23	21	47.81	2	47.85	47.80	19	13,953	0.14%
2021/11/22	13	47.93	2	47.95	47.90	11	13,999	0.08%
2021/11/19	13	48.06	1	48.05	48.30	12	13,936	0.09%
2021/11/18	4	48.33	1	48.25	48.30	3	13,882	0.02%
2021/11/17	24	48.34	0	0.00	48.55	24	13,875	0.17%
2021/11/16	23	48.40	0	0.00	48.65	23	13,977	0.16%
2021/11/15	3.4	48.43	2.1	48.45	48.60	1.3	14,174	0.01%
2021/11/12	12.1	48.38	3.7	48.59	48.70	8.4	14,358	0.06%
2021/11/11	12	48.66	0	0.00	48.80	12	14,578	0.08%
2021/11/10	5	48.51	2.1	48.48	48.70	3	14,843	0.02%
2021/11/09	11	48.64	4	48.50	48.80	7	15,088	0.05%
2021/11/08	0	0.00	3	48.70	48.95	-3	16,197	-0.02%
2021/11/05	7	47.95	7	47.99	48.15	0	16,989	0.00%
2021/11/04	15.3	48.12	4	48.18	48.10	11.3	17,324	0.07%
2021/11/03	4	48.10	0	0.00	48.15	4	17,764	0.02%
2021/11/02	11	48.50	0	0.00	48.15	11	18,197	0.06%
2021/11/01	5	48.15	10.2	48.14	48.25	-5.2	18,674	-0.03%
2021/10/29	6.2	48.32	4	48.40	48.25	2.2	18,923	0.01%
2021/10/28	2	48.55	0	0.00	48.50	2	19,472	0.01%
2021/10/27	5	48.43	0	0.00	48.35	5	19,594	0.03%
2021/10/26	2	48.68	1	48.60	48.45	1	19,646	0.01%
2021/10/25	1.1	48.26	2	48.30	48.25	-0.9	19,726	0.00%
2021/10/22	1	48.95	1	48.95	48.80	0	20,089	0.00%
2021/10/21	4	48.48	0	0.00	48.75	4	20,240	0.02%
2021/10/20	22.9	48.50	0	0.00	48.35	22.9	20,272	0.11%
2021/10/19	20.7	49.20	1	49.00	49.10	19.7	20,369	0.10%
2021/10/18	3	49.88	2	49.85	49.80	1	20,223	0.00%
2021/10/15	0.6	50.01	1	50.00	50.10	-0.4	20,486	0.00%
2021/10/14	7	50.01	0	0.00	49.90	7	20,492	0.03%
2021/10/13	0	0.00	1	50.30	50.50	-1	20,515	0.00%
2021/10/12	0.1	50.40	6	50.14	50.20	-5.9	20,491	-0.03%
2021/10/08	0	0.00	6	50.30	50.40	-6	20,467	-0.03%
2021/10/07	0	0.00	4	50.18	50.40	-4	20,717	-0.02%
2021/10/06	10.4	49.86	0	0.00	49.90	10.4	20,940	0.05%
2021/10/05	1	50.20	8	50.08	50.30	-7	21,193	-0.03%
2021/10/04	2	50.00	3	50.17	50.00	-1	21,654	0.00%
2021/10/01	12	50.23	9	50.10	50.20	3	22,316	0.01%
2021/09/30	6	50.82	4	50.83	51.00	2	22,380	0.01%
2021/09/29	3.1	50.48	1	50.50	50.60	2.1	22,519	0.01%
2021/09/28	2	50.40	3	50.93	51.00	-1	22,713	0.00%
2021/09/27	5	50.98	1.2	50.85	51.10	3.9	22,761	0.02%
2021/09/24	4	51.33	3	51.30	51.30	1	22,881	0.00%
2021/09/23	11	51.19	6	51.23	51.20	5	22,886	0.02%
2021/09/22	11.1	50.12	15	50.51	50.70	-4	22,838	-0.02%
2021/09/17	2	51.00	6	51.23	50.70	-4	22,742	-0.02%
2021/09/16	7.7	51.11	26.3	51.01	51.70	-18.6	22,693	-0.08%
2021/09/15	1	51.20	7	51.14	51.20	-6	22,526	-0.03%
2021/09/14	4.2	51.30	46.5	51.17	51.40	-42.4	22,421	-0.19%
2021/09/13	4.1	49.77	46.1	49.99	50.10	-42	21,802	-0.19%
2021/09/10	2	48.75	7	48.44	49.00	-5	21,700	-0.02%
2021/09/09	1.1	47.91	0	0.00	48.20	1.1	21,833	0.00%
2021/09/08	5.1	48.36	5	48.60	48.55	0.1	21,908	0.00%
2021/09/07	3	48.72	1	48.85	48.75	2	21,992	0.01%
2021/09/06	7	48.66	3	48.33	48.80	4	22,010	0.02%
2021/09/03	1	48.40	3	48.25	48.50	-2	21,935	-0.01%
2021/09/02	12.5	47.96	2	48.05	47.90	10.5	21,889	0.05%
2021/09/01	12	47.91	0	0.00	48.40	12	21,952	0.05%
2021/08/31	1.1	47.45	0	0.00	48.45	1.1	21,850	0.01%
2021/08/30	10	47.25	4	47.45	47.60	6	21,749	0.03%
2021/08/27	1	46.95	0	0.00	47.45	1	21,802	0.00%
2021/08/26	1.1	46.78	3	46.80	46.95	-1.9	22,042	-0.01%
2021/08/25	0.1	46.75	2	47.08	47.20	-1.9	22,198	-0.01%
2021/08/24	7	46.58	5	46.70	46.75	2	22,216	0.01%
2021/08/23	9	46.90	2.9	46.78	46.80	6.1	22,436	0.03%
2021/08/20	2	46.40	0	46.30	46.15	2	22,539	0.01%
2021/08/19	9.4	46.53	0	0.00	46.20	9.4	22,907	0.04%
2021/08/18	16	46.60	4.2	46.63	47.25	11.9	22,789	0.05%
2021/08/17	8.1	47.37	15	47.40	47.30	-6.9	22,621	-0.03%
2021/08/16	13.1	47.84	21	48.04	47.95	-7.9	22,465	-0.04%
2021/08/13	13	48.31	16	48.26	48.40	-3	22,509	-0.01%
2021/08/12	25	46.81	11	47.33	47.60	14	22,621	0.06%
2021/08/11	132	51.05	31.6	51.13	51.10	100.4	21,868	0.46%	大買/
2021/08/10	5	51.84	52.5	51.86	51.90	-47.5	21,421	-0.22%
2021/08/09	15	52.01	7.3	52.26	52.40	7.8	21,726	0.04%
2021/08/06	5	52.70	5	52.80	52.90	0	21,805	0.00%
2021/08/05	42	52.99	23	52.93	52.70	19	22,168	0.09%
2021/08/04	9.3	54.10	11.2	54.06	53.80	-1.9	23,135	-0.01%
2021/08/03	5.1	53.53	40	53.58	53.90	-34.9	23,671	-0.15%
2021/08/02	37	52.52	9	52.76	52.80	28	23,444	0.12%
2021/07/30	5	52.70	9	52.78	52.60	-4	23,936	-0.02%
2021/07/29	5	52.46	3	52.63	52.90	2	24,450	0.01%
2021/07/28	7	52.11	4	52.55	52.40	3	24,837	0.01%
2021/07/27	12	52.89	7.4	52.87	53.00	4.6	25,536	0.02%
2021/07/26	10	53.38	17	53.36	53.20	-7	26,205	-0.03%
2021/07/23	2	52.40	49	52.75	53.00	-47	26,532	-0.18%
2021/07/22	13	52.08	2	52.10	52.10	11	26,663	0.04%
2021/07/21	81	52.30	13	52.15	51.80	68	27,077	0.25%
2021/07/20	1	51.70	6	51.65	51.70	-5	27,984	-0.02%
2021/07/19	5	51.56	5.4	51.74	52.00	-0.4	29,485	0.00%
2021/07/16	6	51.43	2	51.40	51.50	4	32,699	0.01%
2021/07/15	1	51.40	11	51.52	51.60	-10	34,817	-0.03%
2021/07/14	8.1	51.39	10.1	51.80	51.50	-2	36,177	-0.01%
2021/07/13	4.1	51.93	2.4	52.03	51.90	1.7	36,859	0.00%
2021/07/12	7.1	52.01	0	0.00	52.20	7.1	37,265	0.02%
2021/07/09	44.4	52.05	11	51.99	52.00	33.4	37,473	0.09%
2021/07/08	10	52.42	44.8	52.51	52.80	-34.8	37,291	-0.09%
2021/07/07	5	51.16	6	51.20	51.30	-1	36,928	0.00%
2021/07/06	15.1	51.03	25	51.06	51.20	-9.9	36,823	-0.03%
2021/07/05	30	50.66	0	0.00	50.60	30	36,751	0.08%
2021/07/02	13	50.57	2	50.80	50.50	11	36,605	0.03%
2021/07/01	21	50.68	0.5	50.90	50.60	20.6	36,533	0.06%
2021/06/30	2	51.00	2	51.05	51.00	0	36,744	0.00%
2021/06/29	0.2	51.20	8	51.04	51.20	-7.8	36,788	-0.02%
2021/06/25	2.5	51.04	7	51.17	51.00	-4.5	36,992	-0.01%
2021/06/24	1.1	51.01	1	51.00	51.10	0.1	37,241	0.00%
2021/06/23	12	50.90	3	50.97	51.00	9	37,676	0.02%
2021/06/22	4.1	50.85	2	51.10	50.90	2.1	37,792	0.01%
2021/06/21	14.3	50.67	1	50.90	50.70	13.3	37,889	0.03%
2021/06/18	19	51.15	12	51.03	51.00	7	38,189	0.02%
2021/06/17	13	51.49	0.3	51.70	51.50	12.8	39,486	0.03%
2021/06/16	27	51.50	7	51.71	51.90	20	39,623	0.05%
2021/06/15	2	51.15	1	51.10	51.30	1	39,581	0.00%
2021/06/11	1	51.30	2	51.30	51.40	-1	39,636	0.00%
2021/06/09	5.1	51.00	1	51.00	51.30	4.1	39,925	0.01%
2021/06/08	5.1	51.40	3.5	51.43	51.40	1.6	40,039	0.00%
2021/06/07	5.2	51.49	8	51.54	51.50	-2.8	40,264	-0.01%
2021/06/04	42	51.81	4	51.85	51.90	38	40,452	0.09%
2021/06/03	5	52.00	6	52.10	52.30	-1	40,659	0.00%
2021/06/02	6	51.58	1	52.00	52.00	5	40,510	0.01%
2021/06/01	2	51.40	5	51.50	51.50	-3	40,290	-0.01%
2021/05/31	6	51.37	29	50.99	51.60	-23	40,457	-0.06%
2021/05/28	8	50.39	8	50.49	50.60	0	40,331	0.00%
2021/05/27	14	50.03	7.1	50.21	50.30	6.9	40,411	0.02%
2021/05/26	4.1	50.78	6.1	51.23	50.70	-2	40,254	0.00%
2021/05/25	13	51.24	6	51.25	51.10	7	40,193	0.02%
2021/05/24	0.1	51.20	70	50.90	51.30	-70	40,233	-0.17%
2021/05/21	16	51.78	24	51.48	51.20	-8	40,408	-0.02%
2021/05/20	100	50.50	23.3	50.90	50.80	76.7	40,310	0.19%
2021/05/19	7.5	50.27	12	50.22	50.50	-4.5	40,085	-0.01%
2021/05/18	13	49.33	35.2	49.49	50.00	-22.2	39,915	-0.06%
2021/05/17	41	47.94	88.2	48.15	47.90	-47.2	39,776	-0.12%
2021/05/14	33	49.60	31	49.82	49.60	2	39,121	0.01%
2021/05/13	15.2	48.75	23	48.50	49.20	-7.8	38,782	-0.02%
2021/05/12	74	49.35	132.8	49.26	49.60	-58.8	38,261	-0.15%	大賣/
2021/05/11	19	52.03	122.5	51.99	51.60	-103.5	36,972	-0.28%	大賣/鉅額交易
2021/05/10	29	52.45	35	52.84	52.90	-6	36,241	-0.02%
2021/05/07	40.2	52.33	17	52.45	52.30	23.2	36,059	0.06%
2021/05/06	40.4	51.53	16	51.86	53.00	24.4	35,706	0.07%
2021/05/05	115.3	51.07	137	50.98	50.80	-21.7	35,241	-0.06%	大買/大賣/
2021/05/04	53	50.31	123.2	50.30	50.20	-70.2	35,127	-0.20%	大賣/
2021/05/03	41.6	51.36	94	51.20	51.20	-52.5	34,169	-0.15%
2021/04/29	24.1	52.47	13	52.43	52.10	11.1	33,664	0.03%
2021/04/28	11	52.25	48	52.58	53.20	-37	33,224	-0.11%
2021/04/27	38.4	52.65	6.1	52.85	52.70	32.3	33,106	0.10%
2021/04/26	66	53.18	39.3	53.66	53.10	26.7	32,617	0.08%
2021/04/23	44.8	52.51	28	52.59	53.00	16.8	31,717	0.05%
2021/04/22	132.6	57.12	166.7	55.94	54.10	-34.1	30,558	-0.11%	大買/大賣/
2021/04/21	91.1	54.46	99.6	54.50	55.70	-8.5	27,491	-0.03%
2021/04/20	113.9	52.58	100	52.70	52.00	13.9	25,459	0.05%	大買/
2021/04/19	61.4	50.08	20.6	50.09	50.40	40.8	24,106	0.17%
2021/04/16	14	48.43	21.9	48.58	49.00	-7.9	23,301	-0.03%
2021/04/15	23.1	48.01	60	48.02	47.90	-36.9	22,795	-0.16%
2021/04/14	34	46.95	13.1	46.97	47.00	20.9	22,494	0.09%
2021/04/13	67.1	47.23	66	47.32	47.20	1.1	22,362	0.01%
2021/04/12	27	46.81	8	46.79	46.85	19	22,111	0.09%
2021/04/09	18	46.86	2	46.95	46.70	16	22,041	0.07%
2021/04/08	5	46.68	5	46.79	46.90	0	21,910	0.00%
2021/04/07	18	46.79	7	46.80	46.80	11	21,820	0.05%
2021/04/06	78	46.80	9	46.82	46.85	69	21,761	0.32%
2021/04/01	32	46.66	36	46.79	46.70	-4	21,372	-0.02%
2021/03/31	5	46.75	26	46.70	46.80	-21	21,256	-0.10%
2021/03/30	43.1	46.34	30.2	46.50	46.55	12.9	21,044	0.06%
2021/03/29	51	46.43	13.1	46.47	46.50	37.9	20,945	0.18%
2021/03/26	45	46.16	49.1	46.13	46.15	-4.1	20,680	-0.02%
2021/03/25	7	45.51	12	45.47	45.55	-5	20,287	-0.02%
2021/03/24	9	45.63	1	45.65	45.55	8	20,110	0.04%
2021/03/23	54.5	45.78	34.1	45.77	45.70	20.4	19,996	0.10%
2021/03/22	103	45.79	93.6	46.11	45.80	9.4	19,589	0.05%	大買/
2021/03/19	15.9	42.74	12	42.84	42.70	3.9	18,122	0.02%
2021/03/18	1	43.10	8	43.07	43.10	-7	17,888	-0.04%
2021/03/17	6	42.86	7	42.91	42.85	-1	17,899	-0.01%
2021/03/16	3	42.53	5.5	42.59	42.60	-2.5	17,904	-0.01%
2021/03/15	36	42.52	6	42.49	42.35	30	17,936	0.17%
2021/03/12	14	42.64	1.1	42.61	42.70	12.9	17,781	0.07%
2021/03/11	15.5	42.93	5	42.89	42.85	10.5	17,666	0.06%
2021/03/10	17	43.01	2.5	43.06	43.00	14.5	17,600	0.08%
2021/03/09	53.1	42.86	95.9	43.01	43.40	-42.8	17,714	-0.24%
2021/03/08	4	42.61	1	42.65	42.65	3	17,513	0.02%
2021/03/05	6.2	42.38	11	42.43	42.50	-4.8	17,433	-0.03%
2021/03/04	12	42.48	1	42.55	42.50	11	17,847	0.06%
2021/03/03	5	42.40	9	42.47	42.55	-4	17,835	-0.02%
2021/03/02	17	42.31	16	42.41	42.10	1	17,744	0.01%
2021/02/26	54	42.32	0.1	42.30	42.00	53.9	17,589	0.31%
2021/02/25	1	42.90	5	42.69	42.90	-4	17,255	-0.02%
2021/02/24	56	42.55	62.4	42.61	42.55	-6.4	17,267	-0.04%
2021/02/23	5.1	42.40	13.1	42.29	42.45	-8	17,237	-0.05%
2021/02/22	33	41.79	8.5	41.87	41.80	24.5	17,008	0.14%
2021/02/19	4	41.41	36.1	41.26	41.60	-32.1	16,970	-0.19%
2021/02/18	2	41.55	8	41.39	41.35	-6	16,894	-0.04%
2021/02/17	11.2	40.97	2	41.15	41.25	9.2	16,801	0.05%
2021/02/05	12	40.74	24.4	40.65	40.85	-12.4	16,576	-0.07%
2021/02/04	40	40.50	0	0.00	40.40	40	16,647	0.24%
2021/02/03	15	40.60	3	40.60	40.55	12	17,019	0.07%
2021/02/02	17	40.89	15	40.93	40.75	2	16,937	0.01%
2021/02/01	35	40.72	18	40.60	40.80	17	16,812	0.10%
2021/01/29	11	40.24	10	40.25	40.15	1	16,789	0.01%
2021/01/28	15	40.29	0	0.00	40.25	15	16,597	0.09%
2021/01/27	4	40.53	0	40.60	40.35	4	16,362	0.02%
2021/01/26	48.1	40.36	27.1	40.55	40.35	21.1	16,223	0.13%
2021/01/25	7	40.86	1	40.65	40.90	6	15,710	0.04%
2021/01/22	10	40.54	0.1	40.90	40.60	10	15,509	0.06%
2021/01/21	24	41.04	0	0.00	40.80	24	15,191	0.16%
2021/01/20	36.2	40.99	0.2	41.20	40.95	36	15,029	0.24%
2021/01/19	8	41.71	1	41.80	41.75	7	14,598	0.05%
2021/01/18	39.2	41.53	15	41.48	41.60	24.2	14,547	0.17%
2021/01/15	13	42.02	4.3	42.34	41.95	8.7	14,248	0.06%
2021/01/14	12	42.55	0.1	42.70	42.55	11.9	13,868	0.09%
2021/01/13	12	42.67	32	42.74	42.70	-20	13,709	-0.15%
2021/01/12	25	42.76	2	42.88	42.70	23	13,599	0.17%
2021/01/11	3	42.85	6	42.91	43.10	-3	13,516	-0.02%
2021/01/08	4.4	42.82	2	42.85	42.95	2.4	13,435	0.02%
2021/01/07	25	42.89	24	42.90	42.85	1	13,366	0.01%
2021/01/06	4	42.90	24	43.05	42.95	-20	13,172	-0.15%
2021/01/05	5	43.12	7	43.23	43.10	-2	13,036	-0.02%
2021/01/04	19	43.21	14.1	43.33	43.20	4.9	12,974	0.04%
2020/12/31	8	43.22	22.1	43.44	43.20	-14.1	12,933	-0.11%
2020/12/30	6	43.19	38	43.00	43.25	-32	12,962	-0.25%
2020/12/29	55	43.00	0	43.00	43.00	55	12,916	0.43%
2020/12/28	56	42.90	10	43.00	43.00	46	12,907	0.36%
2020/12/25	3	42.77	2.5	42.75	42.80	0.5	12,961	0.00%
2020/12/24	8	42.74	0	0.00	42.70	8	13,055	0.06%
2020/12/23	75	42.70	13	42.71	42.80	62	13,075	0.47%
2020/12/22	31	43.10	4	43.20	42.95	27	13,149	0.21%
2020/12/21	41	43.37	22	43.40	43.50	19	13,438	0.14%
2020/12/18	2	42.80	11	42.86	42.95	-9	13,750	-0.07%
2020/12/17	8	42.73	0	0.00	42.65	8	13,865	0.06%
2020/12/15	4	42.69	3	42.65	42.50	1	13,764	0.01%
2020/12/14	7	42.74	0	0.00	42.80	7	13,726	0.05%
2020/12/11	33.1	43.24	12	42.92	42.90	21.1	13,816	0.15%
2020/12/10	31	43.33	10	43.30	43.25	21	13,749	0.15%
2020/12/09	3	43.48	15	43.45	43.35	-12	13,778	-0.09%
2020/12/08	2	43.37	23.1	43.36	43.60	-21.2	13,772	-0.15%
2020/12/07	7	43.55	5.1	43.75	43.55	1.9	13,759	0.01%
2020/12/04	64	43.53	2.1	43.70	43.65	62	13,838	0.45%
2020/12/03	10	43.83	39.1	43.77	43.50	-29.1	13,761	-0.21%
2020/12/02	1	43.10	1	43.10	43.20	0	13,481	0.00%
2020/12/01	4	42.89	5.2	43.00	43.15	-1.2	13,676	-0.01%
2020/11/30	8	42.97	1	43.55	42.90	7	13,906	0.05%
2020/11/27	3	43.30	6	43.18	43.30	-3	13,694	-0.02%
2020/11/26	10	42.75	0.7	42.95	42.95	9.3	13,620	0.07%
2020/11/25	4	42.83	3	43.00	42.60	1	13,772	0.01%
2020/11/24	0.3	42.90	46	42.95	42.75	-45.8	13,849	-0.33%
2020/11/23	3	43.00	6	43.01	43.00	-3	13,800	-0.02%
2020/11/20	4.1	42.63	0	0.00	42.70	4.1	13,790	0.03%
2020/11/19	6.3	42.82	1.8	42.91	42.90	4.5	13,775	0.03%
2020/11/18	5	42.75	1	42.85	42.70	4	13,816	0.03%
2020/11/17	5	42.45	3	42.58	42.75	2	13,854	0.01%
2020/11/16	13	42.27	3	42.23	42.35	10	14,202	0.07%
2020/11/13	2	42.25	0	0.00	42.25	2	14,467	0.01%
2020/11/12	0	0.00	4	42.53	42.40	-4	14,811	-0.03%
2020/11/11	3.1	42.80	5.2	42.77	42.65	-2.1	14,831	-0.01%
2020/11/10	36.1	41.45	4	41.41	41.55	32.1	14,766	0.22%
2020/11/09	5	41.01	3	41.18	41.15	2	14,981	0.01%
2020/11/06	2	40.88	2	40.95	40.85	0	16,178	0.00%
2020/11/05	0	0.00	9.6	41.05	41.05	-9.6	16,546	-0.06%
2020/11/04	5	40.84	0	0.00	40.90	5	16,842	0.03%
2020/11/03	0	0.00	2	40.75	40.95	-2	17,212	-0.01%
2020/11/02	1	40.50	0.1	40.65	40.60	1	17,662	0.01%
2020/10/30	4	40.34	0	0.00	40.55	4	18,262	0.02%
2020/10/29	0	0.00	8	40.50	40.35	-8	18,465	-0.04%
2020/10/28	8	40.54	5.4	40.60	40.55	2.6	18,534	0.01%
2020/10/27	13	40.41	0	0.00	40.50	13	18,592	0.07%
2020/10/26	5.1	40.55	2.1	40.80	40.50	3	18,606	0.02%
2020/10/23	3	40.72	0	0.00	40.65	3	18,750	0.02%
2020/10/22	2	40.45	1	40.45	41.00	1	18,943	0.01%
2020/10/21	0	0.00	7	40.51	40.30	-7	19,040	-0.04%
2020/10/20	17	40.26	2.1	40.55	40.35	14.9	19,061	0.08%
2020/10/19	4	40.59	0	0.00	40.45	4	19,122	0.02%
2020/10/16	6	40.41	1	40.40	40.30	5	19,278	0.03%
2020/10/15	10	40.32	4	40.29	40.30	6	19,671	0.03%
2020/10/14	11	40.70	0	0.00	40.50	11	19,700	0.06%
2020/10/13	8	40.44	2	40.45	40.50	6	19,784	0.03%
2020/10/12	8	40.94	0	0.00	40.95	8	20,214	0.04%
2020/10/08	6	41.20	1	41.20	41.15	5	20,431	0.02%
2020/10/06	8	41.27	0	0.00	41.40	8	20,441	0.04%
2020/10/05	7	41.31	0	0.00	41.00	7	20,601	0.03%
2020/09/30	1	41.55	0	0.00	41.40	1	20,812	0.00%
2020/09/29	3	41.05	13	41.17	41.20	-10	20,975	-0.05%
2020/09/25	7	40.61	12	40.27	40.55	-5	21,224	-0.02%
2020/09/24	39	40.17	26	40.19	40.05	13	21,293	0.06%
2020/09/23	50.5	41.07	0	0.00	41.00	50.5	21,057	0.24%
2020/09/22	1	42.05	6	42.10	41.80	-5	20,759	-0.02%
2020/09/21	7	42.29	3	42.50	42.25	4	20,638	0.02%
2020/09/18	4	42.51	15	42.40	42.50	-11	20,706	-0.05%
2020/09/17	3.1	42.70	7	42.95	42.55	-3.9	20,727	-0.02%
2020/09/16	6.6	42.82	1.2	42.69	42.85	5.4	20,772	0.03%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/14	4	42.45	2	42.70	42.95	2	20,963	0.01%
2020/09/11	0	0.00	2	42.30	42.30	-2	20,893	-0.01%
2020/09/10	0	0.00	1	42.35	42.45	-1	20,933	0.00%
2020/09/09	4	42.31	108	42.17	42.55	-104	20,892	-0.50%	大賣/鉅額交易
2020/09/08	3	42.72	0	0.00	42.70	3	20,918	0.01%
2020/09/07	2	42.50	10	42.60	42.70	-8	21,054	-0.04%
2020/09/04	8	42.20	0	0.00	42.20	8	21,101	0.04%
2020/09/03	7	42.61	5	42.57	42.70	2	21,075	0.01%
2020/09/02	17	42.55	5	42.70	42.65	12	20,913	0.06%
2020/09/01	17	42.72	3	42.72	42.75	14	20,813	0.07%
2020/08/31	12	43.16	1	43.60	42.90	11	20,717	0.05%
2020/08/28	9	43.27	0	0.00	43.50	9	20,610	0.04%
2020/08/27	6	43.85	0	0.00	43.85	6	20,645	0.03%
2020/08/26	8	44.03	4	43.88	44.10	4	20,707	0.02%
2020/08/25	0	0.00	5	44.20	44.10	-5	20,673	-0.02%
2020/08/24	1	44.15	0	0.00	44.05	1	21,049	0.00%
2020/08/21	5	44.05	1	44.40	44.25	4	21,056	0.02%
2020/08/20	17	43.38	34	43.69	43.50	-17	20,862	-0.08%
2020/08/19	24	44.57	1	44.60	44.35	23	20,547	0.11%
2020/08/18	26	44.04	12.2	44.02	44.00	13.8	20,240	0.07%
2020/08/17	30	43.48	1	43.45	43.35	29	19,928	0.15%
2020/08/14	8	42.15	33.5	42.66	42.85	-25.5	19,825	-0.13%
2020/08/13	27	41.11	5.4	41.13	41.20	21.6	19,407	0.11%
2020/08/12	49	41.15	20	41.20	41.00	29	19,247	0.15%
2020/08/11	42	46.57	126	46.55	46.50	-84	18,034	-0.47%	大賣/
2020/08/10	0	0.00	3.2	46.66	46.60	-3.2	17,645	-0.02%
2020/08/07	2	47.23	3	47.17	47.10	-1	17,455	-0.01%
2020/08/06	7	46.96	5	46.95	47.15	2	17,219	0.01%
2020/08/05	2	46.35	46.1	46.34	46.45	-44.1	16,833	-0.26%
2020/08/04	0	0.00	45	45.16	45.40	-45	16,369	-0.27%
2020/08/03	1	44.95	11.2	44.95	44.95	-10.2	16,214	-0.06%
2020/07/31	2	45.40	0	0.00	45.00	2	16,141	0.01%
2020/07/30	0	0.00	2	45.30	45.35	-2	16,127	-0.01%
2020/07/29	1.5	45.00	17	45.09	45.05	-15.5	16,204	-0.10%
2020/07/28	3	44.38	1	44.50	44.50	2	16,213	0.01%
2020/07/27	0	0.00	17	44.77	44.60	-17	16,216	-0.10%
2020/07/24	11	45.27	1.1	45.36	45.00	9.9	16,217	0.06%
2020/07/23	0	0.00	30	45.59	45.60	-30	16,183	-0.19%
2020/07/22	7	45.46	4	45.54	45.50	3	16,181	0.02%
2020/07/21	2.1	45.52	22	45.65	45.55	-19.9	16,060	-0.12%
2020/07/20	3	45.00	0	0.00	45.10	3	15,811	0.02%
2020/07/17	1	44.95	6	44.93	44.80	-5	15,774	-0.03%
2020/07/16	16	44.63	13.2	44.84	44.50	2.8	15,824	0.02%
2020/07/15	0	0.00	3	45.45	45.60	-3	15,384	-0.02%
2020/07/14	0	0.00	6.4	45.30	45.30	-6.4	15,181	-0.04%
2020/07/13	54	45.29	6.2	45.14	45.20	47.8	15,199	0.31%
2020/07/10	4	45.11	20	45.10	44.95	-16	15,301	-0.10%
2020/07/09	20	45.40	43	45.40	45.30	-23	15,268	-0.15%
2020/07/08	40.1	45.02	14	45.07	45.15	26.1	15,002	0.17%
2020/07/07	29	44.25	14	44.24	44.50	15	14,733	0.10%
2020/07/06	7	44.41	12	44.38	44.40	-5	14,649	-0.03%
2020/07/03	2	43.98	10	43.99	43.95	-8	14,624	-0.05%
2020/07/02	5	43.27	5	43.55	43.60	0	14,576	0.00%
2020/07/01	32	43.14	0	0.00	43.10	32	14,481	0.22%
2020/06/30	39	42.80	6	42.83	42.75	33	14,409	0.23%
2020/06/29	7	42.71	0	0.00	42.65	7	14,485	0.05%
2020/06/24	3	42.93	0	0.00	42.85	3	14,456	0.02%
2020/06/23	2	42.78	0	0.00	42.70	2	14,452	0.01%
2020/06/22	12	42.83	4	42.85	42.90	8	14,506	0.06%
2020/06/19	22	42.88	10	43.00	42.55	12	14,595	0.08%
2020/06/17	13	42.65	0.1	42.85	42.85	12.9	14,913	0.09%
2020/06/16	12	42.85	0	0.00	42.85	12	15,214	0.08%
2020/06/15	20	42.75	0	0.00	42.50	20	15,627	0.13%
2020/06/12	11	42.85	1	42.50	42.90	10	15,929	0.06%
2020/06/11	29	43.52	17	43.77	43.30	12	16,268	0.07%
2020/06/10	20	43.95	9	43.95	44.00	11	16,336	0.07%
2020/06/09	11	43.75	0	0.00	43.90	11	16,626	0.07%
2020/06/08	4	43.75	2	43.58	43.95	2	16,884	0.01%
2020/06/05	9	43.49	0	0.00	43.65	9	16,879	0.05%
2020/06/04	4	43.53	25	43.59	43.40	-21	17,038	-0.12%
2020/06/03	0	0.00	5	43.60	43.65	-5	17,164	-0.03%
2020/06/02	1	43.10	0	0.00	43.30	1	17,071	0.01%
2020/06/01	4	43.01	0.1	43.10	43.10	3.9	17,036	0.02%
2020/05/29	0	0.00	3.2	42.32	42.55	-3.2	16,970	-0.02%
2020/05/28	9	42.52	5	42.75	42.35	4	16,591	0.02%
2020/05/27	0	0.00	4	42.94	42.85	-4	16,655	-0.02%
2020/05/26	0	0.00	7	43.08	43.00	-7	16,717	-0.04%
2020/05/25	4	42.35	0	0.00	42.65	4	16,826	0.02%
2020/05/22	11	42.63	1	42.65	42.65	10	16,923	0.06%
2020/05/21	11	43.01	7	43.03	43.00	4	16,923	0.02%
2020/05/20	5	43.00	0	0.00	42.90	5	16,891	0.03%
2020/05/19	4	43.00	0	0.00	43.00	4	16,886	0.02%
2020/05/18	8	42.34	0	0.00	42.35	8	16,725	0.05%
2020/05/15	2	42.38	0	0.00	42.30	2	16,700	0.01%
2020/05/14	13	42.41	0	0.00	42.60	13	16,720	0.08%
2020/05/13	10	42.44	6.2	42.44	42.90	3.8	16,615	0.02%
2020/05/12	7	42.84	1	42.80	42.95	6	16,648	0.04%
2020/05/11	1	43.35	1	43.20	43.15	0	16,683	0.00%
2020/05/08	0	0.00	1	43.00	43.00	-1	16,728	-0.01%
2020/05/07	4	42.70	0	0.00	42.70	4	16,749	0.02%
2020/05/04	5	42.28	4.7	42.31	42.20	0.3	16,886	0.00%
2020/04/30	2	43.05	4.7	43.22	43.20	-2.7	16,928	-0.02%
2020/04/29	9	42.48	5.9	42.33	42.55	3.1	16,995	0.02%
2020/04/28	8	41.99	5	42.00	42.25	3	17,208	0.02%
2020/04/27	1.4	42.07	8.5	42.09	42.00	-7.1	18,115	-0.04%
2020/04/24	0	0.00	22	42.05	42.00	-22	18,025	-0.12%
2020/04/23	0	0.00	2	42.05	42.15	-2	18,025	-0.01%
2020/04/22	41	41.53	3	41.55	41.60	38	17,994	0.21%
2020/04/21	4	42.00	5	41.95	41.80	-1	18,175	-0.01%
2020/04/20	0	0.00	8	42.26	42.35	-8	18,223	-0.04%
2020/04/17	1	42.20	0	0.00	42.00	1	18,450	0.01%
2020/04/16	2	41.70	3	41.97	41.85	-1	18,435	-0.01%
2020/04/15	31	41.95	7	41.94	41.80	24	18,514	0.13%
2020/04/14	18	40.96	20	41.10	41.65	-2	18,414	-0.01%
2020/04/13	6	40.75	3	41.00	40.80	3	18,392	0.02%
2020/04/10	2	40.75	0	0.00	41.00	2	18,530	0.01%
2020/04/09	10	40.59	10	40.55	40.55	0	18,714	0.00%
2020/04/08	22	40.93	8.2	40.98	41.00	13.8	18,786	0.07%
2020/04/07	0	0.00	21	39.93	39.95	-21	18,599	-0.11%
2020/04/06	10	39.09	20	39.15	39.05	-10	18,657	-0.05%
2020/04/01	4	39.15	0	0.00	39.00	4	18,611	0.02%
2020/03/31	1	39.15	2	39.28	39.50	-1	18,495	-0.01%
2020/03/27	16	39.13	5	39.10	38.95	11	18,246	0.06%
2020/03/26	10	38.96	31	39.04	38.60	-21	18,248	-0.12%
2020/03/25	7	39.09	1	39.25	38.80	6	18,249	0.03%
2020/03/24	1	38.35	27	38.45	38.25	-26	18,117	-0.14%
2020/03/23	8.1	36.21	2	35.90	36.10	6.1	17,961	0.03%
2020/03/20	38	35.80	19	35.60	36.95	19	17,655	0.11%
2020/03/19	38	33.81	13	33.90	33.60	25	17,337	0.14%
2020/03/18	14	36.80	0.3	36.30	36.00	13.7	17,069	0.08%
2020/03/17	10	37.82	121	37.91	37.60	-111	16,688	-0.67%	大賣/鉅額交易
2020/03/16	3	39.40	3	39.42	38.85	0	16,138	0.00%
2020/03/13	7	38.68	12	38.97	40.25	-5	15,911	-0.03%
2020/03/12	10	40.96	10.4	41.13	40.75	-0.4	15,439	0.00%
2020/03/11	0	0.00	4	42.20	41.80	-4	15,048	-0.03%
2020/03/10	5	41.35	2	41.58	41.60	3	14,955	0.02%
2020/03/09	12	41.99	10	41.93	41.85	2	14,818	0.01%
2020/03/06	2	43.05	0	0.00	42.85	2	14,613	0.01%
2020/03/05	3	43.03	2	43.20	43.30	1	14,608	0.01%
2020/03/04	0.3	42.80	20	42.83	42.85	-19.7	14,772	-0.13%
2020/03/03	1	42.65	7	42.60	42.65	-6	14,783	-0.04%
2020/03/02	2	42.30	19	42.06	42.25	-17	14,678	-0.12%
2020/02/27	23	42.21	0	0.00	42.25	23	14,824	0.16%
2020/02/26	7	42.11	1	42.50	42.20	6	14,772	0.04%
2020/02/25	1.4	42.49	1	42.75	42.70	0.4	14,628	0.00%
2020/02/24	2	42.95	1	43.00	43.00	1	14,574	0.01%
2020/02/21	50	43.22	6	43.22	43.25	44	14,887	0.30%
2020/02/20	50	43.68	0	0.00	43.15	50	15,079	0.33%
2020/02/19	1	43.40	6	43.31	43.40	-5	15,251	-0.03%
2020/02/18	23.9	43.05	41	43.04	43.05	-17.1	15,442	-0.11%
2020/02/17	23	43.03	5	43.00	43.00	18	15,522	0.12%
2020/02/14	5	43.23	2	43.25	43.20	3	15,690	0.02%
2020/02/13	0	0.00	5	43.17	43.15	-5	15,652	-0.03%
2020/02/12	1.4	42.80	20	42.80	42.80	-18.6	15,560	-0.12%
2020/02/11	1	42.60	131.6	42.66	42.60	-130.6	15,533	-0.84%	大賣/鉅額交易
2020/02/10	0	0.00	55	42.03	42.40	-55	15,477	-0.36%
2020/02/07	1	42.55	4	42.41	42.50	-3	15,428	-0.02%
2020/02/06	20	42.98	2	42.83	43.00	18	15,478	0.12%
2020/02/05	5.5	42.22	1	42.60	42.35	4.5	15,557	0.03%
2020/02/04	17	42.12	15	42.44	42.40	2	15,460	0.01%
2020/02/03	3	40.83	4	41.50	41.55	-1	15,348	-0.01%
2020/01/31	35	42.30	11	42.13	42.05	24	15,299	0.16%
2020/01/30	59	42.50	61	42.40	41.85	-2	15,164	-0.01%
2020/01/20	0	0.00	5	44.94	44.95	-5	14,282	-0.04%
2020/01/17	0	0.00	4	44.83	44.90	-4	14,487	-0.03%
2020/01/16	0	0.00	13	44.62	44.75	-13	14,575	-0.09%
2020/01/15	3	44.33	4	44.60	44.55	-1	14,636	-0.01%
2020/01/14	1	44.40	9.1	44.53	44.55	-8.1	14,537	-0.06%
2020/01/13	0	0.00	30	44.09	44.25	-30	14,595	-0.21%
2020/01/09	10	43.38	3	43.45	43.45	7	15,008	0.05%
2020/01/07	0	0.00	2	43.45	43.60	-2	14,877	-0.01%
2020/01/06	20	43.52	14.2	43.47	43.45	5.8	14,973	0.04%
2020/01/03	8	43.70	18	43.95	43.95	-10	14,911	-0.07%
2020/01/02	3	43.97	22	44.08	44.10	-19	14,838	-0.13%
2019/12/31	0	0.00	1	43.70	43.70	-1	14,647	-0.01%
2019/12/30	41	43.71	12	43.70	43.65	29	14,673	0.20%
2019/12/27	3	43.10	1	43.20	43.25	2	14,540	0.01%
2019/12/26	0	0.00	1	43.00	43.05	-1	14,635	-0.01%
2019/12/24	0	0.00	2	43.20	43.15	-2	14,907	-0.01%
2019/12/23	0	0.00	6	43.09	43.25	-6	14,952	-0.04%
2019/12/20	10	43.10	12	42.88	42.95	-2	14,978	-0.01%
2019/12/17	0	0.00	11	42.76	42.95	-11	15,039	-0.07%
2019/12/16	2	42.80	3	42.80	42.80	-1	14,936	-0.01%
2019/12/13	3	42.80	17	42.61	42.55	-14	14,945	-0.09%
2019/12/12	2	42.30	15	42.34	42.30	-13	14,920	-0.09%
2019/12/11	1	42.15	15	42.20	42.15	-14	14,985	-0.09%
2019/12/10	3	42.10	5	42.05	42.10	-2	15,068	-0.01%
2019/12/09	0	0.00	18	41.97	42.05	-18	15,165	-0.12%
2019/12/06	0	0.00	12	41.74	41.75	-12	15,175	-0.08%
2019/12/05	10	41.70	3	41.80	41.65	7	15,354	0.05%
2019/12/04	4	41.55	3	41.55	41.75	1	15,645	0.01%
2019/12/03	0	0.00	3.1	41.67	41.85	-3.1	15,733	-0.02%
2019/12/02	5	41.32	3	41.33	41.35	2	15,733	0.01%
2019/11/29	15	41.61	6.6	41.75	41.40	8.4	15,719	0.05%
2019/11/28	0	0.00	12	41.92	42.00	-12	15,662	-0.08%
2019/11/27	1	41.70	10	41.85	41.95	-9	15,837	-0.06%
2019/11/26	13.4	42.16	1.1	41.99	41.80	12.3	15,863	0.08%
2019/11/25	0	0.00	3.4	41.95	41.95	-3.4	15,528	-0.02%
2019/11/22	11.4	42.02	4.1	42.10	42.10	7.2	15,556	0.05%
2019/11/21	2	42.20	83.5	42.24	42.35	-81.5	15,639	-0.52%
2019/11/20	11	42.56	19.8	42.46	42.65	-8.8	15,535	-0.06%
2019/11/19	2	41.90	19	41.89	42.10	-17	15,188	-0.11%
2019/11/18	1	42.00	31	42.00	42.10	-30	15,006	-0.20%
2019/11/15	7	41.44	47.1	41.48	41.70	-40.1	14,790	-0.27%
2019/11/14	12	40.99	1.2	41.06	41.15	10.8	14,612	0.07%
2019/11/13	7	41.06	91	41.01	41.00	-84	14,577	-0.58%
2019/11/12	2	40.50	0	0.00	40.65	2	14,491	0.01%
2019/11/11	1	40.55	0	0.00	40.35	1	14,806	0.01%
2019/11/08	4	40.93	2.3	40.97	40.90	1.7	15,386	0.01%
2019/11/07	8	40.73	10.3	40.90	40.95	-2.3	15,890	-0.01%
2019/11/06	1	40.85	0.1	40.85	40.80	0.9	16,088	0.01%
2019/11/05	4	40.80	0	0.00	40.90	4	16,203	0.02%
2019/11/04	7	40.97	5.4	40.92	40.95	1.6	16,285	0.01%
2019/11/01	1	40.50	6.5	40.48	40.55	-5.5	16,295	-0.03%
2019/10/31	5	40.65	8	40.40	40.45	-3	16,600	-0.02%
2019/10/30	8	40.38	1	40.35	40.35	7	16,869	0.04%
2019/10/29	6	40.48	5	40.65	40.65	1	16,765	0.01%
2019/10/28	5	40.79	5	40.75	40.75	0	16,612	0.00%
2019/10/25	0	0.00	5	40.77	40.85	-5	16,652	-0.03%
2019/10/24	3.9	40.85	0.4	41.00	41.00	3.5	16,478	0.02%
2019/10/23	11	40.94	2.3	40.91	40.95	8.7	16,533	0.05%
2019/10/22	14	41.19	2	41.15	41.40	12	16,532	0.07%
2019/10/21	62	41.51	10.5	41.41	41.50	51.5	16,453	0.31%
2019/10/18	10	40.95	40	40.71	40.95	-30	16,356	-0.18%
2019/10/17	3	40.10	16	40.05	40.10	-13	15,849	-0.08%
2019/10/16	2	39.98	3	40.10	40.00	-1	15,811	-0.01%
2019/10/15	2	39.85	12	39.92	40.00	-10	15,916	-0.06%
2019/10/14	3	39.70	35	39.99	39.95	-32	16,255	-0.20%
2019/10/09	9	39.67	4	39.66	39.50	5	16,418	0.03%
2019/10/08	3	39.70	5.2	39.71	39.75	-2.2	16,714	-0.01%
2019/10/07	10	39.16	0	0.00	39.30	10	17,140	0.06%
2019/10/04	6.2	38.84	25	38.87	38.90	-18.8	17,320	-0.11%
2019/10/03	15	38.89	84	38.87	39.00	-69	17,304	-0.40%
2019/10/02	9	39.26	2	39.33	39.25	7	17,315	0.04%
2019/10/01	6.4	39.62	3	39.55	39.65	3.4	17,356	0.02%
2019/09/27	7	39.65	3	39.95	39.65	4	17,381	0.02%
2019/09/26	5	39.70	7.5	39.86	39.90	-2.5	17,415	-0.01%
2019/09/25	24	39.66	5	39.65	39.60	19	17,535	0.11%
2019/09/24	25	39.71	0	0.00	39.80	25	17,583	0.14%
2019/09/23	4.4	39.92	1	39.95	39.75	3.4	17,507	0.02%
2019/09/20	7	39.69	8.2	39.76	40.20	-1.2	17,563	-0.01%
2019/09/19	13.1	39.93	11	39.77	39.80	2.1	17,483	0.01%
2019/09/18	22	39.90	9.1	40.03	39.80	12.9	17,574	0.07%
2019/09/17	11	39.74	2	39.60	39.50	9	17,619	0.05%
2019/09/16	6.7	40.15	66.2	40.01	40.10	-59.5	17,629	-0.34%
2019/09/12	11.6	40.10	0.8	40.05	40.05	10.7	17,599	0.06%
2019/09/11	2	39.95	103.3	39.80	40.00	-101.3	17,752	-0.57%	大賣/鉅額交易
2019/09/10	0	0.00	109	40.14	39.95	-109	17,949	-0.61%	大賣/鉅額交易
2019/09/09	5	40.00	69	39.91	40.00	-64	18,140	-0.35%
2019/09/06	13	39.35	19	39.83	39.85	-6	18,038	-0.03%
2019/09/05	57	38.92	3	38.80	39.00	54	17,798	0.30%
2019/09/04	1	38.45	2	38.40	38.45	-1	17,818	-0.01%
2019/09/03	12	38.36	1	38.40	38.35	11	17,972	0.06%
2019/09/02	139	38.36	31	38.35	38.25	108	18,146	0.60%	大買/鉅額交易
2019/08/30	12	37.93	72	38.45	38.45	-60	18,113	-0.33%
2019/08/29	1	37.50	3	37.60	37.80	-2	18,035	-0.01%
2019/08/28	105	37.64	5	37.54	37.70	100	18,261	0.55%	大買/
2019/08/27	6	37.63	0	0.00	37.65	6	18,435	0.03%
2019/08/26	14	37.51	23	37.63	37.70	-9	18,481	-0.05%
2019/08/23	2	37.80	1	38.00	38.20	1	18,473	0.01%
2019/08/22	11.3	37.93	7	37.95	37.85	4.3	18,541	0.02%
2019/08/21	18	38.02	2	38.03	37.95	16	18,734	0.09%
2019/08/20	104	38.25	0	0.00	38.15	104	18,731	0.56%	大買/鉅額交易
2019/08/19	9	38.16	2	38.05	38.10	7	18,777	0.04%
2019/08/16	7	37.93	0	0.00	37.95	7	18,796	0.04%
2019/08/15	4	37.96	2	37.95	38.00	2	18,773	0.01%
2019/08/14	12	38.08	6	37.98	38.30	6	18,819	0.03%
2019/08/13	29	37.33	22	37.35	37.25	7	18,656	0.04%
2019/08/12	41	43.99	20	43.95	43.95	21	18,080	0.12%
2019/08/08	2	44.00	1	44.00	43.90	1	17,741	0.01%
2019/08/07	27	43.57	6	43.53	43.35	21	17,601	0.12%
2019/08/06	13	43.10	2	43.40	43.30	11	17,750	0.06%
2019/08/05	11	43.62	0	0.00	43.55	11	17,728	0.06%
2019/08/02	45	43.80	0	0.00	43.55	45	17,716	0.25%
2019/08/01	34	44.17	0	0.00	44.05	34	17,596	0.19%
2019/07/31	13	44.73	0	0.00	44.70	13	17,513	0.07%
2019/07/30	10	44.87	1	44.80	44.80	9	17,651	0.05%
2019/07/29	78	44.91	15	44.90	44.85	63	17,948	0.35%
2019/07/26	7	44.39	10	44.35	44.65	-3	18,163	-0.02%
2019/07/25	10	44.53	1	44.60	44.30	9	18,228	0.05%
2019/07/24	8	44.86	0	0.00	44.80	8	18,091	0.04%
2019/07/23	6	44.91	5	45.05	45.05	1	18,053	0.01%
2019/07/22	12	44.95	5	45.04	44.90	7	18,025	0.04%
2019/07/19	6	44.68	0	0.00	44.80	6	17,949	0.03%
2019/07/18	6	44.58	0	0.00	44.60	6	17,921	0.03%
2019/07/17	3	44.57	4	44.58	44.70	-1	18,132	-0.01%
2019/07/16	6	44.59	1	44.60	44.75	5	18,306	0.03%
2019/07/15	38	44.07	1	43.90	44.05	37	18,126	0.20%
2019/07/12	9	44.37	6	44.57	44.35	3	18,091	0.02%
2019/07/11	27	45.00	0	0.00	44.80	27	18,028	0.15%
2019/07/10	1	45.85	5	45.85	45.85	-4	17,637	-0.02%
2019/07/09	1.2	46.14	0	0.00	46.00	1.2	17,645	0.01%
2019/07/08	6	46.16	1	46.30	46.20	5	17,825	0.03%
2019/07/05	0.2	46.15	5	46.11	46.15	-4.8	17,949	-0.03%
2019/07/04	11	45.81	3	45.90	45.90	8	18,032	0.04%
2019/07/03	2	46.20	12.1	46.30	46.25	-10.1	18,223	-0.06%
2019/07/02	4	46.43	8	46.45	46.35	-4	18,452	-0.02%
2019/07/01	10	46.23	6	46.33	46.15	4	18,483	0.02%
2019/06/28	7	45.71	4	45.88	46.05	3	18,562	0.02%
2019/06/27	16	45.95	15	45.95	45.95	1	18,801	0.01%
2019/06/26	0	0.00	1	45.55	45.55	-1	18,891	-0.01%
2019/06/25	0	0.00	13	45.51	45.60	-13	19,323	-0.07%
2019/06/24	3	45.55	4.1	45.53	45.60	-1.1	19,560	-0.01%
2019/06/21	23	45.33	10	45.25	45.15	13	19,765	0.07%
2019/06/20	1	45.30	9.2	45.35	45.40	-8.2	20,696	-0.04%
2019/06/19	11	45.26	3	45.13	45.30	8	20,682	0.04%
2019/06/18	35	45.11	9	45.04	45.20	26	20,639	0.13%
2019/06/17	5.2	44.75	21	44.77	44.70	-15.8	20,457	-0.08%
2019/06/13	2	43.70	0.2	43.85	43.85	1.8	20,846	0.01%
2019/06/12	3	43.60	8	43.73	43.75	-5	20,917	-0.02%
2019/06/11	0	0.00	2	43.90	44.00	-2	20,838	-0.01%
2019/06/10	2	43.85	10	43.78	43.85	-8	20,740	-0.04%
2019/06/06	10	42.90	0	0.00	43.15	10	20,602	0.05%
2019/06/05	3	43.07	5	43.04	43.00	-2	20,525	-0.01%
2019/06/04	9	43.44	3	43.65	43.10	6	20,408	0.03%
2019/06/03	12.6	43.23	8	43.36	43.40	4.6	20,223	0.02%
2019/05/31	3	42.63	13	42.75	42.90	-10	20,045	-0.05%
2019/05/30	15	42.48	1	42.80	42.80	14	19,910	0.07%
2019/05/29	0	0.00	1	42.30	42.50	-1	19,853	-0.01%
2019/05/28	1	42.35	0	0.00	42.30	1	19,894	0.01%
2019/05/27	6	42.79	3	42.65	42.40	3	19,814	0.02%
2019/05/24	11	42.41	2	42.55	42.35	9	19,902	0.05%
2019/05/23	7	42.36	2	42.80	42.35	5	19,954	0.03%
2019/05/22	8	42.76	3	42.75	42.70	5	20,360	0.02%
2019/05/21	13.1	42.74	5	42.70	42.85	8.1	20,460	0.04%
2019/05/20	23	42.51	0	0.00	42.35	23	20,442	0.11%
2019/05/17	0	0.00	13	42.27	42.25	-13	20,401	-0.06%
2019/05/16	17	41.89	0	0.00	42.00	17	20,412	0.08%
2019/05/15	22	41.70	3	41.82	41.75	19	20,302	0.09%
2019/05/14	28	41.42	5	41.55	41.55	23	20,272	0.11%
2019/05/13	15	42.39	5	42.60	42.00	10	19,984	0.05%
2019/05/10	3	42.67	1	42.80	42.50	2	19,903	0.01%
2019/05/09	7	42.62	1	42.60	42.50	6	19,795	0.03%
2019/05/08	28	43.05	4	42.78	43.00	24	19,622	0.12%
2019/05/07	1	42.90	28	42.91	42.90	-27	19,430	-0.14%
2019/05/06	7	42.36	23	42.33	42.30	-16	19,257	-0.08%
2019/05/03	16.1	42.69	42.1	42.61	42.85	-26	18,942	-0.14%
2019/05/02	1	42.20	60	42.25	42.20	-59	18,615	-0.32%
2019/04/30	1	42.10	1	42.15	42.00	0	18,472	0.00%
2019/04/29	0	0.00	1	42.00	42.10	-1	18,476	-0.01%
2019/04/26	0	0.00	5	41.72	41.75	-5	18,369	-0.03%
2019/04/25	22	41.40	3	41.50	41.80	19	18,375	0.10%
2019/04/24	1	41.60	2	41.65	41.55	-1	18,358	-0.01%
2019/04/23	14	40.73	7	41.31	41.60	7	18,316	0.04%
2019/04/22	26	41.22	14	41.46	41.00	12	18,243	0.07%
2019/04/19	7	41.61	0	0.00	41.70	7	17,929	0.04%
2019/04/18	41	41.70	5	41.85	41.60	36	17,806	0.20%
2019/04/17	16	41.97	0.7	42.00	41.95	15.3	17,616	0.09%
2019/04/16	0	0.00	1	42.25	42.30	-1	17,377	-0.01%
2019/04/15	10.1	42.20	12	42.48	42.50	-1.9	17,356	-0.01%
2019/04/12	4	42.00	10	42.15	42.00	-6	17,209	-0.03%
2019/04/11	9	42.16	7	42.30	42.05	2	17,030	0.01%
2019/04/10	8	41.95	15	41.98	42.00	-7	16,791	-0.04%
2019/04/09	26	42.11	10	42.45	42.15	16	16,545	0.10%
2019/04/08	6.1	42.16	33.1	42.05	42.30	-27	16,200	-0.17%
2019/04/03	4	41.58	7	41.64	41.70	-3	15,817	-0.02%
2019/04/02	103.6	41.46	3.1	41.45	41.40	100.5	15,641	0.64%	大買/
2019/04/01	31	41.48	0	0.00	41.35	31	15,380	0.20%
2019/03/29	2	41.25	6	41.23	41.25	-4	14,937	-0.03%
2019/03/28	65	41.16	24	41.37	41.00	41	14,770	0.28%
2019/03/27	127	40.74	52	40.60	40.55	75	14,397	0.52%	大買/
2019/03/26	20	40.40	4	40.34	40.45	16	14,149	0.11%
2019/03/25	58	40.29	182	40.35	40.50	-124	13,906	-0.89%	大賣/鉅額交易
2019/03/22	53	38.88	0.1	38.70	38.70	52.9	12,921	0.41%
2019/03/21	5.1	38.33	11	38.68	38.85	-5.9	12,975	-0.05%
2019/03/20	1.1	38.05	0	0.00	38.05	1.1	12,847	0.01%
2019/03/19	13.1	37.99	0	0.00	38.10	13.1	12,820	0.10%
2019/03/18	28	37.85	1	37.80	37.80	27	12,718	0.21%
2019/03/15	1	38.65	10	38.70	38.65	-9	12,123	-0.07%
2019/03/14	0	0.00	1	38.55	38.60	-1	12,005	-0.01%
2019/03/13	2	38.45	0	0.00	38.50	2	12,137	0.02%
2019/03/12	0.1	38.40	3	38.07	38.40	-2.9	12,190	-0.02%
2019/03/11	11	37.99	0	0.00	37.85	11	12,358	0.09%
2019/03/08	31	37.80	3	37.85	38.00	28	12,634	0.22%
2019/03/07	31	38.06	0	0.00	38.00	31	12,816	0.24%
2019/03/06	0	0.00	15	38.25	38.25	-15	12,966	-0.12%
2019/03/04	1	38.10	0	0.00	38.20	1	14,411	0.01%
2019/02/27	1	38.25	36	38.39	38.40	-35	14,337	-0.24%
2019/02/26	17	38.27	0	0.00	38.20	17	14,246	0.12%
2019/02/25	3	38.52	0	0.00	38.45	3	14,362	0.02%
2019/02/22	5	38.70	0.1	38.90	38.70	4.9	14,472	0.03%
2019/02/21	21.1	38.82	144.2	38.91	39.30	-123.1	14,492	-0.85%	大賣/鉅額交易
2019/02/20	4	37.80	20	38.13	37.85	-16	14,013	-0.11%
2019/02/19	0	0.00	1	37.55	37.55	-1	13,849	-0.01%
2019/02/18	5	37.02	0	0.00	36.90	5	13,696	0.04%
2019/02/15	11	37.41	1.6	37.29	37.45	9.4	13,766	0.07%
2019/02/14	12	37.50	7	37.84	37.50	5	13,833	0.04%
2019/02/13	43	37.80	30	37.90	37.65	13	13,710	0.09%
2019/02/12	39	37.44	0	37.70	37.70	39	13,617	0.29%
2019/02/11	5	37.35	20	37.80	37.65	-15	13,612	-0.11%
2019/01/30	6	37.44	25	37.25	37.35	-19	13,468	-0.14%
2019/01/29	0	0.00	6	37.00	37.10	-6	13,530	-0.04%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/25	0.7	36.40	20	36.60	36.60	-19.3	13,691	-0.14%
2019/01/23	0	0.00	1	36.45	36.45	-1	13,992	-0.01%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/17	1	35.60	0	0.00	35.45	1	14,775	0.01%
2019/01/16	0	0.00	1	35.60	35.60	-1	15,381	-0.01%
2019/01/15	0	0.00	16	35.89	35.70	-16	15,547	-0.10%
2019/01/14	18	35.52	0	0.00	35.60	18	15,440	0.12%
2019/01/11	0	0.00	1	36.45	36.40	-1	15,449	-0.01%
2019/01/10	0	0.00	33	36.61	36.55	-33	15,388	-0.21%
2019/01/09	1	36.20	80	36.19	36.35	-79	15,371	-0.51%
2019/01/08	0	0.00	10	35.70	35.55	-10	15,314	-0.07%
2019/01/07	0	0.00	44	36.15	36.00	-44	15,385	-0.29%
2019/01/04	0	0.00	20	35.27	35.45	-20	15,411	-0.13%
2019/01/03	0	0.00	2	35.15	35.15	-2	15,897	-0.01%
2019/01/02	5	35.64	0	0.00	35.50	5	15,978	0.03%
2018/12/28	3	35.52	1	35.70	35.60	2	16,040	0.01%
2018/12/27	13	35.51	0	0.00	35.40	13	16,117	0.08%
2018/12/26	5	35.40	2	35.65	35.40	3	16,203	0.02%
2018/12/25	0	0.00	1	35.60	35.85	-1	16,296	-0.01%
2018/12/24	0	0.00	2	35.83	35.80	-2	16,416	-0.01%
2018/12/21	0	0.00	3	35.45	35.40	-3	16,971	-0.02%
2018/12/20	0	0.00	2	36.10	35.40	-2	16,974	-0.01%
2018/12/19	5	35.75	0	0.00	36.00	5	16,914	0.03%
2018/12/18	20	35.85	2	36.13	35.65	18	16,943	0.11%
2018/12/17	12	35.78	14	35.96	36.00	-2	17,319	-0.01%
2018/12/14	0	0.00	14.5	35.67	35.75	-14.5	17,273	-0.08%
2018/12/13	6	34.99	0	0.00	35.50	6	17,362	0.03%
2018/12/12	2.2	34.95	0	0.00	34.95	2.2	17,290	0.01%
2018/12/10	1	34.90	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	0.00	5	35.30	35.05	-5	17,487	-0.03%
2018/12/06	0	0.00	1	34.70	34.65	-1	17,576	-0.01%
2018/12/05	3	34.62	11.3	34.71	34.85	-8.3	17,823	-0.05%
2018/12/04	79	35.27	3.6	35.02	35.05	75.4	18,345	0.41%
2018/12/03	38	35.83	7	35.83	35.85	31	18,146	0.17%
2018/11/30	5	34.37	8	34.52	34.50	-3	17,903	-0.02%
2018/11/29	12	34.22	7	34.47	34.05	5	17,779	0.03%
2018/11/28	5	33.64	10	33.91	34.05	-5	17,765	-0.03%
2018/11/27	76	33.17	5	33.51	33.50	71	17,583	0.40%
2018/11/26	3	35.15	0	0.00	35.35	3	16,748	0.02%
2018/11/23	51	34.59	1	34.55	34.70	50	17,213	0.29%
2018/11/22	44	35.03	0	0.00	34.85	44	17,290	0.25%
2018/11/21	42	35.69	2	35.50	35.70	40	17,165	0.23%
2018/11/20	2	36.45	2	36.85	36.65	0	17,025	0.00%
2018/11/16	1	36.25	2	36.40	36.45	-1	17,140	-0.01%
2018/11/15	13	36.12	1	36.30	36.15	12	17,325	0.07%
2018/11/14	13	36.60	12	36.98	36.35	1	17,409	0.01%
2018/11/13	10	35.30	11	36.18	36.40	-1	17,458	-0.01%
2018/11/12	0	0.00	10	35.33	35.60	-10	17,488	-0.06%
2018/11/09	12	34.90	2	34.93	34.90	10	17,688	0.06%
2018/11/08	11	35.42	2	35.33	35.50	9	18,029	0.05%
2018/11/07	2	35.50	4	35.48	35.50	-2	18,509	-0.01%
2018/11/06	23	34.91	1	35.05	35.10	22	19,646	0.11%
2018/11/05	23	35.20	3	35.55	35.35	20	19,895	0.10%
2018/11/02	5	36.15	8	36.29	36.45	-3	20,127	-0.01%
2018/11/01	3	35.55	11	35.50	35.65	-8	20,426	-0.04%
2018/10/31	7	34.43	4	34.69	34.70	3	20,564	0.01%
2018/10/30	2	34.08	6	34.50	34.10	-4	20,695	-0.02%
2018/10/29	1	33.50	11	33.65	33.90	-10	20,980	-0.05%
2018/10/26	21	33.23	17	33.95	33.50	4	21,504	0.02%
2018/10/25	16	33.35	1	33.65	34.00	15	22,325	0.07%
2018/10/24	36	34.01	4.3	33.80	34.15	31.7	23,157	0.14%
2018/10/23	76	35.69	11	35.90	36.00	65	22,836	0.28%
2018/10/22	5	37.75	0	0.00	37.55	5	23,078	0.02%
2018/10/18	0	0.00	2	38.35	38.00	-2	24,280	-0.01%
2018/10/17	3	38.15	4	38.53	38.25	-1	25,131	0.00%
2018/10/16	4	38.05	0	0.00	38.20	4	25,323	0.02%
2018/10/15	22	38.46	0	0.00	38.50	22	25,455	0.09%
2018/10/12	0	0.00	8	37.89	39.00	-8	25,600	-0.03%
2018/10/11	19	37.33	0	0.00	37.60	19	25,654	0.07%
2018/10/09	0	0.00	10	40.25	40.05	-10	25,282	-0.04%
2018/10/08	61	39.74	2	39.45	39.75	59	25,339	0.23%
2018/10/05	3.2	39.61	0	0.00	39.70	3.2	25,579	0.01%
2018/10/04	3	39.60	1	39.55	39.80	2	25,683	0.01%
2018/10/03	50	40.30	0	0.00	40.20	50	25,833	0.19%
2018/10/02	25	40.29	2	40.28	40.30	23	26,052	0.09%
2018/10/01	1	40.95	0.9	41.05	41.05	0.1	26,235	0.00%
2018/09/28	1	41.00	2	41.60	41.10	-1	26,430	0.00%
2018/09/27	0.9	40.10	0	0.00	40.25	0.9	26,273	0.00%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/25	2	40.50	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	26	40.80	40.40	-26	27,049	-0.10%
2018/09/20	1	39.85	0	0.00	40.10	1	26,888	0.00%
2018/09/19	0	0.00	49	40.59	40.15	-49	26,972	-0.18%
2018/09/18	0	0.00	19	39.69	39.70	-19	27,031	-0.07%
2018/09/17	0	0.00	6	39.30	39.30	-6	27,184	-0.02%
2018/09/14	3	39.17	2	39.73	39.65	1	27,256	0.00%
2018/09/12	3	38.05	4	38.23	38.55	-1	27,171	0.00%
2018/09/11	33	37.58	127	37.93	38.00	-94	27,244	-0.35%	大賣/
2018/09/10	75	38.37	1	38.40	37.95	74	27,027	0.27%
2018/09/07	1	41.30	1.1	41.40	41.30	-0.1	26,616	0.00%
2018/09/06	1	41.60	10	41.85	41.80	-9	26,592	-0.03%
2018/09/05	5	41.50	0	0.00	41.55	5	26,581	0.02%
2018/09/04	2	41.35	62	41.83	42.10	-60	26,593	-0.23%
2018/09/03	39	41.30	1	41.30	41.35	38	26,409	0.14%
2018/08/31	22	41.66	0	0.00	42.35	22	26,343	0.08%
2018/08/30	13	42.05	0	0.00	42.00	13	26,050	0.05%
2018/08/29	0	0.00	0.5	43.20	43.40	-0.5	25,625	0.00%
2018/08/28	0	0.00	10.2	43.49	43.30	-10.2	25,698	-0.04%
2018/08/27	0	0.00	5.5	43.28	43.30	-5.5	25,815	-0.02%
2018/08/24	0	0.00	5	42.90	42.80	-5	25,756	-0.02%
2018/08/23	2	42.60	22	42.94	43.10	-20	25,948	-0.08%
2018/08/22	1	42.85	3	42.92	42.95	-2	26,075	-0.01%
2018/08/21	14	42.36	9	42.64	42.90	5	26,120	0.02%
2018/08/20	3	42.05	0	0.00	42.00	3	26,216	0.01%
2018/08/17	1	42.10	3	42.82	42.05	-2	26,177	-0.01%
2018/08/16	8	41.63	4	41.90	42.00	4	26,134	0.02%
2018/08/15	4	42.88	0	0.00	42.35	4	26,225	0.02%
2018/08/14	31	42.75	27	42.93	43.30	4	25,975	0.02%
2018/08/13	33	42.07	172	42.62	42.15	-139	25,677	-0.54%	大賣/鉅額交易
2018/08/10	18.2	41.03	13	41.32	41.50	5.2	24,798	0.02%
2018/08/09	3	40.30	5	40.48	40.50	-2	24,741	-0.01%
2018/08/08	15	40.59	3	41.02	40.60	12	25,207	0.05%
2018/08/07	8	40.26	0	0.00	40.15	8	25,092	0.03%
2018/08/06	2	40.50	0	0.00	40.35	2	25,024	0.01%
2018/08/03	14.3	40.83	0	0.00	40.45	14.3	24,795	0.06%
2018/08/02	3	41.05	20	40.90	40.60	-17	24,490	-0.07%
2018/08/01	6	40.44	12	40.89	41.05	-6	23,866	-0.03%
2018/07/31	34	39.48	8	39.31	39.35	26	22,946	0.11%
2018/07/30	1	40.70	4	41.13	40.70	-3	22,017	-0.01%
2018/07/27	10	40.69	3	41.55	40.30	7	21,668	0.03%
2018/07/26	27	40.94	19	40.90	40.50	8	21,333	0.04%
2018/07/25	7	45.08	6	45.32	45.10	1	20,460	0.00%
2018/07/24	12.2	44.12	20	44.52	45.50	-7.8	20,173	-0.04%
2018/07/23	2	42.45	0	0.00	42.65	2	19,368	0.01%
2018/07/20	13	42.53	3	42.25	42.30	10	19,251	0.05%
2018/07/17	7.4	42.18	0	0.00	42.15	7.4	19,164	0.04%
2018/07/16	8	42.76	0	0.00	42.50	8	19,102	0.04%
2018/07/13	0	0.00	0.3	43.50	43.50	-0.3	19,058	0.00%
2018/07/12	2	42.75	2	43.10	42.70	0	18,723	0.00%
2018/07/11	2	42.15	0	0.00	42.15	2	18,533	0.01%
2018/07/10	0	0.00	2	43.03	43.25	-2	18,222	-0.01%
2018/07/09	0	0.00	2	42.38	42.75	-2	17,897	-0.01%
2018/07/05	0	0.00	2	42.00	42.05	-2	17,264	-0.01%
2018/07/03	10	42.08	9	42.66	42.75	1	16,918	0.01%
2018/06/29	1	42.40	0	0.00	42.35	1	16,147	0.01%
2018/06/28	0	0.00	5.1	42.40	42.40	-5.1	15,725	-0.03%
2018/06/27	2	42.80	5	43.20	43.00	-3	15,500	-0.02%
2018/06/25	2	44.25	0	0.00	44.70	2	14,905	0.01%
2018/06/22	0	44.50	0	0.00	44.60	0	14,764	0.00%
2018/06/20	1	43.60	6	44.72	44.75	-5	14,521	-0.03%
2018/06/19	18	44.34	4	43.90	43.85	14	14,290	0.10%
2018/06/15	34	44.84	2.1	45.19	45.25	31.9	13,991	0.23%
2018/06/14	50	44.90	0	0.00	44.90	50	13,688	0.37%
2018/06/13	0	0.00	3	45.28	45.45	-3	13,540	-0.02%
2018/06/11	2	44.35	0	0.00	44.60	2	13,386	0.01%
2018/06/08	0	0.00	5	45.10	45.00	-5	13,315	-0.04%
2018/06/07	10	44.65	0	0.00	44.75	10	13,245	0.08%
2018/06/06	1	44.60	0	44.80	44.80	1	13,226	0.01%
2018/06/05	0	0.00	1	44.85	45.20	-1	13,105	-0.01%
2018/06/04	3	44.15	15.1	45.04	45.65	-12.1	12,867	-0.09%
2018/06/01	2	43.70	0	0.00	43.75	2	12,533	0.02%
2018/05/31	2	43.55	0	0.00	43.60	2	12,403	0.02%
2018/05/30	10	43.70	6	44.00	43.75	4	12,061	0.03%
2018/05/29	0.1	43.40	6	43.53	43.40	-6	11,777	-0.05%
2018/05/28	3	43.93	6	44.00	43.95	-3	11,560	-0.03%
2018/05/25	2.1	44.00	2	44.70	43.90	0.1	11,405	0.00%
2018/05/24	5	44.32	0	0.00	44.75	5	11,186	0.04%
2018/05/23	1	45.10	6	44.15	44.10	-5	10,986	-0.05%
2018/05/21	27	46.00	28	46.24	46.00	-1	10,604	-0.01%
2018/05/18	0	0.00	1	45.70	45.55	-1	10,386	-0.01%
2018/05/17	4	46.06	1	45.75	45.65	3	10,246	0.03%
2018/05/16	81	45.86	92	46.36	45.90	-11	9,922	-0.11%
2018/05/15	5	43.40	7	43.48	43.50	-2	9,122	-0.02%
2018/05/14	15	41.90	133	42.98	43.15	-118	9,082	-1.30%	大賣/鉅額交易
2018/05/11	21.1	41.33	46	41.07	41.25	-25	8,797	-0.28%
2018/05/10	3	41.25	3	41.22	41.10	0	8,681	0.00%
2018/05/09	0.1	40.45	0	0.00	40.60	0.1	8,472	0.00%
2018/05/08	45	40.72	40	41.05	40.80	5	8,411	0.06%
2018/05/07	72	40.57	74	40.74	40.40	-2	8,247	-0.02%
2018/05/04	4	39.70	0	0.00	39.55	4	7,995	0.05%
2018/05/03	57	39.99	34	39.77	39.40	23	8,040	0.29%
2018/05/02	38	41.02	20	40.85	40.85	18	7,860	0.23%
2018/04/30	0	0.00	20	40.35	40.85	-20	7,745	-0.26%
2018/04/26	1	40.50	11	40.29	40.50	-10	7,705	-0.13%
2018/04/25	10	40.75	50	40.31	40.20	-40	7,573	-0.53%
2018/04/24	0	0.00	10.6	40.61	40.85	-10.6	7,530	-0.14%
2018/04/23	0	0.00	5.6	38.84	38.90	-5.6	7,116	-0.08%
2018/04/20	0	0.00	4.1	39.04	38.75	-4.1	7,184	-0.06%
2018/04/19	0	0.00	8.1	38.96	39.00	-8.1	7,137	-0.11%
2018/04/16	0	38.15	2	37.95	38.25	-2	7,756	-0.03%
2018/04/13	0	0.00	2	38.20	38.20	-2	8,016	-0.02%
2018/04/12	0	0.00	4	38.14	38.10	-4	8,316	-0.05%
2018/04/11	0	0.00	1	38.25	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	22	38.02	38.20	-22	8,908	-0.25%
2018/04/09	0	0.00	21	37.35	37.35	-21	8,975	-0.23%
2018/04/03	0	0.00	20	36.50	36.95	-20	9,075	-0.22%
2018/04/02	1	36.55	0	0.00	36.65	1	9,194	0.01%
2018/03/31	20	36.58	0	0.00	36.55	20	9,273	0.22%
2018/03/27	1	36.85	0	0.00	37.15	1	10,137	0.01%
2018/03/23	1	36.85	0	0.00	37.00	1	10,302	0.01%
2018/03/20	0	0.00	0	37.25	37.35	0	10,409	0.00%
2018/03/19	0	0.00	3	37.32	37.55	-3	10,391	-0.03%
2018/03/16	0	0.00	20	37.65	37.60	-20	10,402	-0.19%
2018/03/15	0	0.00	31	37.70	37.60	-31	10,284	-0.30%
2018/03/14	0	0.00	62	37.50	37.50	-62	10,242	-0.61%
2018/03/13	4	37.35	5.5	37.21	37.50	-1.5	10,211	-0.01%
2018/03/12	0	0.00	1	37.15	37.20	-1	10,295	-0.01%
2018/03/05	1	36.60	5	36.60	36.30	-4	11,150	-0.04%
2018/03/01	0	0.00	3	36.85	37.00	-3	11,286	-0.03%
2018/02/26	6.1	36.70	0	0.00	36.55	6.1	11,206	0.05%
2018/02/23	5	36.58	1	36.65	36.85	4	11,245	0.04%
2018/02/22	35	36.41	0	0.00	36.50	35	11,272	0.31%
2018/02/21	1	36.90	1	37.20	37.20	0	11,246	0.00%
2018/02/12	1	35.85	2	35.85	35.95	-1	11,186	-0.01%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/06	15	36.04	10	35.55	35.50	5	11,176	0.04%
2018/02/05	2	37.30	6	37.25	37.80	-4	10,868	-0.04%
2018/01/31	0	0.00	30	37.65	37.65	-30	10,778	-0.28%
2018/01/30	10	37.95	0	0.00	37.90	10	10,744	0.09%
2018/01/26	0	0.00	5	37.97	38.20	-5	10,632	-0.05%
2018/01/23	3	37.20	0	0.00	37.30	3	10,370	0.03%
2018/01/22	0	0.00	5	37.60	37.85	-5	10,192	-0.05%
2018/01/19	3	37.90	1	38.05	37.90	2	10,101	0.02%
2018/01/18	15	38.22	0	0.00	37.85	15	10,032	0.15%
2018/01/17	0	0.00	6	38.47	38.50	-6	9,868	-0.06%
2018/01/16	2	37.85	50	38.08	38.10	-48	9,731	-0.49%
2018/01/15	2	37.68	0	0.00	37.85	2	9,652	0.02%
2018/01/12	61	37.79	2	37.65	37.60	59	9,583	0.62%
2018/01/09	2	38.40	6	38.18	38.30	-4	8,715	-0.05%
2018/01/08	1	37.95	10	37.96	38.20	-9	8,456	-0.11%
2018/01/05	6	37.38	5	37.34	37.30	1	8,145	0.01%
2018/01/04	5	37.35	13	37.23	37.20	-8	7,623	-0.10%
2018/01/03	3	37.20	6	37.20	37.35	-3	7,533	-0.04%