台泥 (1101)-永興券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.90
漲跌
▲0.55
漲幅
+1.65%
成交量
42,833張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:13:30(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－永興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永興券商分點個股進出
永興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.7	33.20	33.35	-0.7	11,748	-0.01%
2024/11/21	0	0.00	1	33.30	33.20	-1	11,730	-0.01%
2024/11/20	0	0.00	10.7	33.44	33.50	-10.7	11,702	-0.09%
2024/11/15	0	0.00	8	33.21	33.15	-8	11,361	-0.07%
2024/11/14	4	32.43	6	32.45	32.35	-2	11,129	-0.02%
2024/11/13	1	32.25	1	32.50	32.45	0	11,484	0.00%
2024/11/12	0	0.00	1	32.60	32.45	-1	12,041	-0.01%
2024/11/11	0	0.00	6	31.95	32.25	-6	11,873	-0.05%
2024/11/08	2	32.10	0	0.00	31.90	2	11,905	0.02%
2024/11/07	0	0.00	3	32.00	31.95	-3	12,154	-0.02%
2024/11/04	0	0.00	1	32.45	32.45	-1	12,826	-0.01%
2024/10/30	0	0.00	1.2	32.04	31.95	-1.2	13,447	-0.01%
2024/10/28	3	32.05	0	0.00	32.15	3	13,522	0.02%
2024/10/25	0	0.00	1.1	32.05	32.05	-1.1	13,669	-0.01%
2024/10/24	0	0.00	2	32.05	32.00	-2	13,883	-0.01%
2024/10/22	1	32.10	40	32.15	32.15	-39	14,384	-0.27%
2024/10/21	2	32.40	0	0.00	32.30	2	14,602	0.01%
2024/10/18	1	32.55	2	32.68	32.75	-1	14,777	-0.01%
2024/10/17	0	0.00	1	32.55	32.50	-1	15,205	-0.01%
2024/10/16	0	0.00	1	32.20	32.15	-1	15,372	-0.01%
2024/10/08	5	33.05	0	0.00	33.05	5	15,935	0.03%
2024/10/04	1	33.50	1	33.60	33.80	0	16,129	0.00%
2024/10/01	0	0.00	1	33.55	33.70	-1	16,113	-0.01%
2024/09/30	1	34.10	5	33.80	33.80	-4	16,135	-0.02%
2024/09/27	0	0.00	1	33.30	33.30	-1	15,693	-0.01%
2024/09/26	7.6	32.68	0	0.00	32.60	7.6	15,583	0.05%
2024/09/25	0	0.00	2	32.58	32.75	-2	15,737	-0.01%
2024/09/20	0	0.00	1	32.05	32.30	-1	16,232	-0.01%
2024/09/18	0	0.00	1	32.00	32.10	-1	16,498	-0.01%
2024/09/16	0	0.00	2	32.33	32.20	-2	16,964	-0.01%
2024/09/12	0	0.00	0.3	31.50	31.50	-0.3	17,137	0.00%
2024/09/11	3	31.40	0	0.00	31.30	3	17,159	0.02%
2024/09/10	6	31.50	5.4	31.55	31.45	0.6	17,248	0.00%
2024/09/09	1	31.55	0	0.00	31.55	1	17,458	0.01%
2024/09/05	15	31.65	1	31.70	31.55	14	17,789	0.08%
2024/09/04	0	0.00	1	31.75	31.75	-1	17,823	-0.01%
2024/08/30	0	0.00	125	33.00	32.95	-125	17,444	-0.72%	大賣/鉅額交易
2024/08/29	0	0.00	1	33.00	32.95	-1	17,434	-0.01%
2024/08/28	0	0.00	0.4	32.90	32.90	-0.4	17,440	0.00%
2024/08/27	0	0.00	1	33.00	33.05	-1	17,656	-0.01%
2024/08/22	5	32.85	0	0.00	33.05	5	18,324	0.03%
2024/08/21	0	0.00	2	32.80	32.80	-2	18,453	-0.01%
2024/08/20	0	0.00	3	32.75	32.80	-3	18,562	-0.02%
2024/08/15	3	32.92	0	0.00	32.90	3	19,474	0.02%
2024/08/14	2	33.48	0	0.00	33.60	2	19,114	0.01%
2024/08/13	1	34.65	0	0.00	34.60	1	18,640	0.01%
2024/08/12	2	34.45	0	0.00	34.45	2	18,777	0.01%
2024/08/09	0	0.00	10.4	34.61	34.50	-10.4	18,908	-0.05%
2024/08/08	0	0.00	1	34.00	34.00	-1	18,971	-0.01%
2024/08/07	3	33.75	0	0.00	33.80	3	19,111	0.02%
2024/08/06	50	33.35	0	0.00	33.80	50	19,273	0.26%
2024/08/05	12	33.04	5	33.06	33.10	7	19,081	0.04%
2024/08/02	3	34.08	64	33.95	34.30	-61	18,640	-0.33%
2024/08/01	0	0.00	3	34.70	34.60	-3	18,651	-0.02%
2024/07/30	0	0.00	2	34.50	34.65	-2	19,146	-0.01%
2024/07/29	0	0.00	8	34.95	34.90	-8	19,188	-0.04%
2024/07/23	0	0.00	10	34.90	34.95	-10	19,040	-0.05%
2024/07/22	0	0.00	1	34.15	34.35	-1	18,944	-0.01%
2024/07/18	1	34.90	2	34.80	34.80	-1	18,816	-0.01%
2024/07/17	1	34.40	0	0.00	34.50	1	18,575	0.01%
2024/07/15	0	0.00	2	34.15	34.10	-2	18,906	-0.01%
2024/07/12	0	0.00	2	34.30	34.25	-2	19,001	-0.01%
2024/07/11	2	33.83	0	0.00	34.05	2	18,966	0.01%
2024/07/10	1	34.00	0	0.00	33.85	1	19,323	0.01%
2024/07/08	0	0.00	1	34.55	34.60	-1	19,534	-0.01%
2024/07/05	0	0.00	1	34.45	34.45	-1	19,401	-0.01%
2024/07/04	0	0.00	1	34.05	34.15	-1	19,513	-0.01%
2024/07/03	0	0.00	1	33.95	34.00	-1	19,444	-0.01%
2024/06/28	29	34.35	22	34.40	34.20	7	19,424	0.04%
2024/06/25	1	34.00	0	0.00	34.50	1	19,006	0.01%
2024/06/24	90	34.30	0	0.00	34.25	90	18,893	0.48%
2024/06/21	4	34.55	5.7	34.56	34.65	-1.7	18,790	-0.01%
2024/06/20	2	34.05	3.1	34.10	34.15	-1.1	18,385	-0.01%
2024/06/19	0	0.00	7	34.01	34.05	-7	18,482	-0.04%
2024/06/18	0.3	33.85	3	33.80	33.90	-2.7	18,549	-0.01%
2024/06/17	1	34.00	2	34.00	34.00	-1	18,871	-0.01%
2024/06/14	0	0.00	5	33.90	34.00	-5	19,045	-0.03%
2024/06/13	0	0.00	17.8	33.50	33.45	-17.8	18,976	-0.09%
2024/06/12	0	0.00	3	33.30	33.00	-3	19,030	-0.02%
2024/06/07	0	0.00	0	33.05	33.05	0	18,986	0.00%
2024/06/04	1	32.70	0	0.00	32.70	1	19,258	0.01%
2024/05/31	1	33.00	0	0.00	33.00	1	19,359	0.01%
2024/05/30	3	32.88	0	0.00	32.85	3	19,198	0.02%
2024/05/29	11	33.67	0	0.00	33.20	11	19,084	0.06%
2024/05/28	3	33.85	2	33.85	33.95	1	18,880	0.01%
2024/05/27	1	33.80	0	0.00	33.80	1	19,149	0.01%
2024/05/22	2	34.30	24	34.28	34.35	-22	18,882	-0.12%
2024/05/21	12	33.22	0	0.00	33.35	12	18,203	0.07%
2024/05/20	0	0.00	1	33.85	33.85	-1	18,043	-0.01%
2024/05/17	0	0.00	5	33.84	33.90	-5	17,916	-0.03%
2024/05/15	3	33.25	2	33.40	33.30	1	17,783	0.01%
2024/05/14	2	33.38	0	0.00	33.35	2	17,869	0.01%
2024/05/13	1	33.60	1	33.70	33.70	0	17,684	0.00%
2024/05/10	1	32.70	14	33.16	33.30	-13	17,314	-0.08%
2024/05/08	0	0.00	15	32.97	33.10	-15	17,111	-0.09%
2024/05/07	0	0.00	10	33.20	33.20	-10	17,141	-0.06%
2024/05/06	0.3	32.95	24	33.00	33.00	-23.7	16,992	-0.14%
2024/05/03	11	32.60	2	32.58	32.40	9	16,551	0.05%
2024/05/02	2	32.30	0	0.00	32.30	2	16,359	0.01%
2024/04/30	11	32.00	29.7	32.22	32.05	-18.7	16,171	-0.12%
2024/04/29	1	32.05	1	32.20	32.35	0	16,038	0.00%
2024/04/26	6	31.80	0	0.00	31.80	6	15,880	0.04%
2024/04/25	1	31.90	0	0.00	32.00	1	15,849	0.01%
2024/04/24	1	32.15	0	0.00	32.15	1	15,799	0.01%
2024/04/23	13	32.45	3	32.72	32.35	10	16,021	0.06%
2024/04/22	0	0.00	10	32.35	32.60	-10	15,974	-0.06%
2024/04/19	3	32.20	0	0.00	32.00	3	15,756	0.02%
2024/04/18	1	32.45	1	32.85	32.70	0	15,379	0.00%
2024/04/17	7	32.38	0	0.00	32.65	7	15,172	0.05%
2024/04/16	15	32.79	1	32.90	32.45	14	15,008	0.09%
2024/04/15	0	0.00	2	32.68	32.35	-2	14,402	-0.01%
2024/04/12	1	31.85	0	0.00	32.20	1	14,063	0.01%
2024/04/08	15	32.30	5	32.25	32.30	10	13,545	0.07%
2024/04/03	2	32.35	1	33.35	32.00	1	13,436	0.01%
2024/04/01	10	32.15	0	0.00	32.15	10	13,124	0.08%
2024/03/29	0	0.00	6	32.00	32.15	-6	13,089	-0.05%
2024/03/28	0	0.00	5	31.80	31.70	-5	12,963	-0.04%
2024/03/27	0	0.00	1	31.80	31.70	-1	12,844	-0.01%
2024/03/26	1	31.55	2	31.50	31.55	-1	12,765	-0.01%
2024/03/25	1	31.10	0	0.00	31.10	1	12,723	0.01%
2024/03/22	10	31.11	1	31.10	31.15	9	12,702	0.07%
2024/03/21	1	31.70	1	31.50	31.50	0	12,514	0.00%
2024/03/20	2	30.95	2	30.90	30.90	0	12,516	0.00%
2024/03/19	8	31.45	0.5	31.50	31.40	7.5	12,198	0.06%
2024/03/18	8	31.70	0	0.00	31.70	8	11,945	0.07%
2024/03/15	2	32.00	0	0.00	31.95	2	11,833	0.02%
2024/03/14	1	31.80	5	31.82	32.00	-4	11,512	-0.03%
2024/03/13	1	31.70	0	0.00	31.70	1	11,518	0.01%
2024/03/12	7	31.97	5	31.99	32.00	2	11,388	0.02%
2024/03/11	0	0.00	11	31.66	31.80	-11	11,415	-0.10%
2024/03/08	7	31.92	0	0.00	31.85	7	11,531	0.06%
2024/03/07	1	31.90	0	0.00	32.00	1	11,664	0.01%
2024/03/06	5	31.90	10	31.95	32.00	-5	12,022	-0.04%
2024/03/05	3	32.10	0	0.00	32.00	3	13,502	0.02%
2024/03/04	2	32.05	0	0.00	32.05	2	13,771	0.01%
2024/02/29	2	32.23	1	32.50	32.10	1	14,759	0.01%
2024/02/27	0	0.00	3	31.95	31.85	-3	14,610	-0.02%
2024/02/26	62	32.37	0	0.00	32.15	62	14,608	0.42%
2024/02/23	1	32.50	0	0.00	32.40	1	14,694	0.01%
2024/02/21	1	32.50	0	0.00	32.50	1	15,202	0.01%
2024/02/19	0	0.00	107	32.61	32.80	-107	15,433	-0.69%	大賣/鉅額交易
2024/02/16	0.5	31.85	5.3	31.90	31.90	-4.8	15,704	-0.03%
2024/02/15	1	31.90	0.1	32.00	32.00	0.9	15,670	0.01%
2024/02/05	11	32.00	0	0.00	32.15	11	15,497	0.07%
2024/02/02	1	32.45	0	0.00	32.25	1	15,452	0.01%
2024/02/01	2	32.23	0	0.00	32.45	2	15,591	0.01%
2024/01/29	1	32.40	0	0.00	32.35	1	15,511	0.01%
2024/01/24	1	32.60	0	0.00	32.60	1	15,865	0.01%
2024/01/23	3	32.60	1	32.60	32.70	2	16,153	0.01%
2024/01/22	30	32.50	0	0.00	32.30	30	16,296	0.18%
2024/01/19	4	32.13	0	0.00	32.40	4	16,355	0.02%
2024/01/18	1	32.10	0	0.00	32.05	1	16,380	0.01%
2024/01/17	1	32.20	0	0.00	32.20	1	16,459	0.01%
2024/01/16	6	32.98	30	33.05	32.90	-24	16,356	-0.15%
2024/01/15	0	0.00	5	33.60	33.65	-5	16,277	-0.03%
2024/01/12	0	0.00	2	33.75	33.75	-2	16,716	-0.01%
2024/01/10	1	33.75	0	0.00	33.70	1	18,877	0.01%
2024/01/09	0	0.00	3	34.20	34.05	-3	19,006	-0.02%
2024/01/04	0.1	34.25	0	0.00	34.20	0.1	19,609	0.00%
2024/01/03	2	34.30	0	0.00	34.20	2	19,771	0.01%
2024/01/02	1	34.70	0	0.00	34.70	1	19,818	0.01%
2023/12/29	0	0.00	1	34.80	34.85	-1	19,953	-0.01%
2023/12/28	7	34.79	1	34.95	34.90	6	20,185	0.03%
2023/12/27	3	34.85	0	0.00	34.90	3	20,197	0.01%
2023/12/26	0	0.00	1	34.60	34.65	-1	20,237	0.00%
2023/12/25	5	34.45	4	34.56	34.50	1	20,449	0.00%
2023/12/22	10	34.20	0	0.00	34.30	10	20,578	0.05%
2023/12/21	1	34.15	1	34.15	34.25	0	20,790	0.00%
2023/12/18	2	34.50	1	34.60	34.55	1	21,730	0.00%
2023/12/15	1	34.45	0	0.00	34.30	1	21,955	0.00%
2023/12/14	0	0.00	13.3	34.20	34.40	-13.3	21,772	-0.06%
2023/12/12	2	34.18	0	0.00	34.15	2	21,824	0.01%
2023/12/08	0	0.00	2	34.65	34.60	-2	22,119	-0.01%
2023/12/07	10	34.50	0	0.00	34.50	10	22,107	0.05%
2023/12/06	0	0.00	2	34.78	34.60	-2	22,145	-0.01%
2023/12/05	0	0.00	2	34.73	34.90	-2	22,206	-0.01%
2023/12/04	16	34.28	0	0.00	34.05	16	22,066	0.07%
2023/12/01	36	34.60	0	0.00	34.40	36	22,225	0.16%
2023/11/30	101	34.95	8.7	34.99	34.95	92.3	21,892	0.42%	大買/
2023/11/29	5	34.28	0	0.00	34.25	5	20,364	0.02%
2023/11/28	3	34.83	9.3	35.00	34.50	-6.3	20,138	-0.03%
2023/11/27	3	34.15	0	0.00	33.95	3	19,597	0.02%
2023/11/24	2	34.10	5	34.05	33.75	-3	19,408	-0.02%
2023/11/22	0	0.00	1	34.10	33.85	-1	19,049	-0.01%
2023/11/20	0	0.00	2	33.48	33.60	-2	18,544	-0.01%
2023/11/17	10	33.20	0	0.00	33.20	10	18,469	0.05%
2023/11/15	0	0.00	4	33.04	33.15	-4	18,225	-0.02%
2023/11/14	1	32.50	0	0.00	32.50	1	18,089	0.01%
2023/11/13	5	32.80	0	0.00	32.80	5	18,187	0.03%
2023/11/09	30	33.00	0	0.00	32.90	30	18,388	0.16%
2023/11/08	0	0.00	1	32.90	32.90	-1	18,405	-0.01%
2023/11/07	1	32.50	1	32.55	32.55	0	18,432	0.00%
2023/11/03	0	0.00	11	32.83	32.90	-11	18,290	-0.06%
2023/11/01	2	32.05	0	32.25	32.10	2	18,166	0.01%
2023/10/31	10	32.30	1	32.20	32.25	9	18,158	0.05%
2023/10/27	2	31.90	2	31.88	31.85	0	17,917	0.00%
2023/10/26	1	31.50	0	0.00	31.45	1	17,975	0.01%
2023/10/25	7.6	31.64	0	0.00	31.55	7.6	17,848	0.04%
2023/10/24	2	31.60	0	0.00	31.50	2	17,706	0.01%
2023/10/23	0.3	31.75	0	0.00	31.65	0.3	17,530	0.00%
2023/10/20	1	31.75	0.3	31.90	31.75	0.7	17,702	0.00%
2023/10/19	117	31.77	0	0.00	31.90	117	17,409	0.67%	大買/鉅額交易
2023/10/18	3	32.47	0	0.00	32.45	3	16,813	0.02%
2023/10/17	0	0.00	1	33.45	33.45	-1	15,659	-0.01%
2023/10/13	7	33.83	5	34.05	33.80	2	15,722	0.01%
2023/10/12	0	0.00	1	33.50	33.70	-1	15,681	-0.01%
2023/10/11	6	33.05	0	0.00	33.10	6	15,548	0.04%
2023/10/06	6	32.70	0	0.00	32.80	6	15,540	0.04%
2023/10/05	3.5	32.80	0	0.00	32.75	3.5	15,507	0.02%
2023/10/02	2	33.15	0.1	33.25	33.10	1.9	15,776	0.01%
2023/09/26	1	33.00	0	0.00	33.00	1	15,938	0.01%
2023/09/25	7	33.08	0	0.00	33.10	7	15,777	0.04%
2023/09/22	7	33.51	0	0.00	33.50	7	15,474	0.05%
2023/09/21	2	33.85	0	0.00	33.80	2	15,253	0.01%
2023/09/20	11	34.43	40	34.40	34.35	-29	15,082	-0.19%
2023/09/19	1	35.00	0	0.00	34.80	1	14,902	0.01%
2023/09/14	7	35.36	1	35.45	35.50	6	14,962	0.04%
2023/09/13	0	0.00	14	35.09	35.30	-14	14,972	-0.09%
2023/09/12	1	34.45	2.1	34.51	34.60	-1.1	15,254	-0.01%
2023/09/11	0	0.00	3.1	34.05	34.20	-3.1	15,266	-0.02%
2023/09/08	4	34.13	0	0.00	34.10	4	15,301	0.03%
2023/09/07	9	34.27	0	0.00	34.35	9	15,280	0.06%
2023/09/06	11.7	34.53	0	0.00	34.40	11.7	15,287	0.08%
2023/09/05	2	35.00	0	0.00	35.00	2	14,939	0.01%
2023/09/04	44	35.14	5.5	35.07	35.20	38.5	14,925	0.26%
2023/09/01	13	35.09	0	0.00	35.25	13	14,877	0.09%
2023/08/31	1	34.95	0	0.00	34.95	1	14,843	0.01%
2023/08/24	1	35.35	0	0.00	35.30	1	16,441	0.01%
2023/08/22	1	35.40	0	0.00	35.40	1	16,947	0.01%
2023/08/21	2	35.15	1	35.40	35.40	1	17,344	0.01%
2023/08/18	5.5	35.23	1	35.50	35.15	4.5	17,523	0.03%
2023/08/17	3	35.60	0	0.00	35.65	3	17,458	0.02%
2023/08/16	2	36.08	0	0.00	36.05	2	17,488	0.01%
2023/08/15	1	36.60	0	0.00	36.70	1	17,473	0.01%
2023/08/14	3.3	36.88	0	0.00	36.85	3.3	17,582	0.02%
2023/08/11	1	37.45	0	0.00	37.40	1	17,637	0.01%
2023/08/10	1.4	36.89	0	0.00	36.85	1.4	17,644	0.01%
2023/08/08	1	37.15	0	0.00	37.10	1	18,250	0.01%
2023/08/04	1	37.30	0	0.00	37.35	1	18,438	0.01%
2023/08/01	1	37.55	0	0.00	37.55	1	19,015	0.01%
2023/07/25	0	0.00	28	37.49	37.40	-28	20,798	-0.13%
2023/07/24	3	36.53	1	36.80	36.50	2	20,874	0.01%
2023/07/21	10.2	36.34	0	0.00	36.10	10.2	21,180	0.05%
2023/07/19	1	36.80	5	36.60	36.60	-4	22,718	-0.02%
2023/07/18	8	36.70	0	0.00	37.10	8	23,504	0.03%
2023/07/17	27	36.75	0	0.00	36.75	27	23,411	0.12%
2023/07/14	1	37.00	0	0.00	37.00	1	23,348	0.00%
2023/07/13	2	36.95	0	0.00	36.80	2	23,366	0.01%
2023/07/12	0	0.00	2	36.60	36.60	-2	23,564	-0.01%
2023/07/11	4.5	36.59	0.3	36.80	36.55	4.2	23,517	0.02%
2023/07/10	12	36.99	15	36.85	36.85	-3	23,394	-0.01%
2023/07/07	0	0.00	4	37.00	37.30	-4	23,264	-0.02%
2023/07/06	14	37.39	0	0.00	37.25	14	23,393	0.06%
2023/07/05	1	38.00	4	37.80	37.80	-3	23,091	-0.01%
2023/07/04	0	0.00	8	38.10	38.05	-8	22,913	-0.03%
2023/07/03	2	38.18	1	38.20	38.25	1	22,864	0.00%
2023/06/30	2	38.13	3	38.13	38.05	-1	22,907	0.00%
2023/06/29	17.1	38.15	5	38.10	38.05	12.1	22,932	0.05%
2023/06/28	2	38.05	0	0.00	38.05	2	22,980	0.01%
2023/06/26	2	38.55	62	38.84	38.80	-60	23,371	-0.26%
2023/06/21	5	38.70	2	38.65	38.70	3	23,378	0.01%
2023/06/20	2	38.68	5	38.45	38.55	-3	23,375	-0.01%
2023/06/19	0	0.00	1	38.65	38.70	-1	23,493	0.00%
2023/06/16	21	38.74	22	38.81	38.70	-1	23,472	0.00%
2023/06/15	4	38.30	5	38.30	38.35	-1	23,007	0.00%
2023/06/13	13	38.30	6.1	38.30	38.25	6.9	23,466	0.03%
2023/06/12	0	0.00	11	38.43	38.25	-11	23,491	-0.05%
2023/06/09	0.2	38.45	0	0.00	38.45	0.2	23,511	0.00%
2023/06/08	0	0.00	5	38.40	38.50	-5	23,676	-0.02%
2023/06/07	0	0.00	8	38.75	38.80	-8	23,851	-0.03%
2023/06/05	5	38.85	0	0.00	38.85	5	24,210	0.02%
2023/06/02	1	38.65	14	38.59	38.55	-13	24,023	-0.05%
2023/06/01	1	37.85	1	37.80	37.75	0	23,598	0.00%
2023/05/31	3	38.03	6	38.08	37.90	-3	23,504	-0.01%
2023/05/29	4	37.85	1	37.85	38.15	3	23,178	0.01%
2023/05/26	0	38.00	0	0.00	38.00	0	23,692	0.00%
2023/05/24	6	37.58	0	0.00	37.85	6	23,953	0.03%
2023/05/23	6	37.94	6	37.90	37.90	0	23,751	0.00%
2023/05/22	3	38.10	1.4	38.18	38.25	1.6	23,649	0.01%
2023/05/19	15	37.83	0	0.00	37.85	15	23,556	0.06%
2023/05/18	12.1	37.90	20	37.75	37.85	-7.9	23,437	-0.03%
2023/05/17	0	0.00	18.6	38.00	37.90	-18.6	23,453	-0.08%
2023/05/15	18	37.28	4	37.40	37.35	14	23,506	0.06%
2023/05/12	65.2	38.12	0	0.00	37.80	65.2	23,276	0.28%
2023/05/11	65.2	38.12	0	0.00	38.20	65.2	23,037	0.28%
2023/05/09	21.5	38.88	0	0.00	38.65	21.5	22,795	0.09%
2023/05/08	0.5	39.55	0	0.00	39.60	0.5	22,479	0.00%
2023/05/05	2	39.53	1.1	39.31	39.30	0.9	22,322	0.00%
2023/05/03	4	39.53	0	0.00	39.50	4	22,236	0.02%
2023/05/02	0	0.00	2	39.83	39.90	-2	22,048	-0.01%
2023/04/27	40	39.00	2	39.03	38.65	38	21,481	0.18%
2023/04/26	16	38.76	0	0.00	39.10	16	21,572	0.07%
2023/04/25	9.5	38.60	0	0.00	38.50	9.5	21,693	0.04%
2023/04/24	7	39.51	10	39.48	39.55	-3	21,265	-0.01%
2023/04/21	0	0.00	26	38.46	38.30	-26	20,241	-0.13%
2023/04/19	2	37.20	0	0.00	37.10	2	19,409	0.01%
2023/04/18	5	37.40	2	37.40	37.45	3	19,425	0.02%
2023/04/17	2	38.15	3	38.10	37.95	-1	19,656	-0.01%
2023/04/14	0.1	37.55	0	0.00	37.55	0.1	19,373	0.00%
2023/04/12	2	37.55	3	37.57	37.45	-1	19,333	-0.01%
2023/04/11	1	36.90	3	37.13	37.45	-2	19,262	-0.01%
2023/03/30	2.9	36.26	0	0.00	36.20	2.9	20,415	0.01%
2023/03/28	3.2	36.33	0	0.00	36.20	3.2	22,230	0.01%
2023/03/27	9	36.83	0.2	36.95	36.65	8.8	23,097	0.04%
2023/03/24	0	37.55	0	0.00	37.60	0	23,872	0.00%
2023/03/23	10	37.30	0	0.00	37.35	10	23,875	0.04%
2023/03/22	1	37.30	0	0.00	37.20	1	23,957	0.00%
2023/03/21	0	0.00	10	37.13	37.05	-10	24,027	-0.04%
2023/03/20	0	0.00	3	36.90	36.90	-3	24,042	-0.01%
2023/03/17	3	36.55	0.5	36.60	36.40	2.5	24,199	0.01%
2023/03/15	3	37.10	0	0.00	37.10	3	23,942	0.01%
2023/03/14	6	36.58	0	0.00	36.75	6	24,037	0.02%
2023/03/13	1	36.85	10	36.40	36.75	-9	24,266	-0.04%
2023/03/10	27	36.71	3	36.75	36.70	24	24,281	0.10%
2023/03/09	6	37.50	1	37.20	37.20	5	24,506	0.02%
2023/03/08	2	37.60	5	37.70	37.75	-3	24,873	-0.01%
2023/03/07	5	38.05	0	0.00	37.95	5	24,885	0.02%
2023/03/06	21	38.02	0	0.00	37.95	21	25,216	0.08%
2023/03/03	4	37.80	0	0.00	37.75	4	25,487	0.02%
2023/03/02	2	37.90	0	0.00	37.90	2	25,669	0.01%
2023/03/01	5	37.88	0	0.00	37.80	5	25,706	0.02%
2023/02/24	2	39.33	0	0.00	39.15	2	25,338	0.01%
2023/02/23	2	39.55	11	39.60	39.50	-9	24,816	-0.04%
2023/02/22	3.5	37.96	1	38.10	38.05	2.5	25,159	0.01%
2023/02/21	5	38.40	0	0.00	38.35	5	26,058	0.02%
2023/02/20	2.8	38.19	2	38.25	38.25	0.8	26,714	0.00%
2023/02/17	2	37.60	0	0.00	38.00	2	27,226	0.01%
2023/02/16	8	37.61	0	0.00	37.50	8	27,958	0.03%
2023/02/15	25	37.50	0	0.00	37.55	25	28,051	0.09%
2023/02/14	0	0.00	3.1	37.59	37.25	-3.1	27,991	-0.01%
2023/02/09	0	0.00	3	36.60	36.60	-3	28,114	-0.01%
2023/02/07	1	36.55	0	0.00	36.65	1	28,269	0.00%
2023/01/31	1	36.25	0	0.00	36.25	1	28,263	0.00%
2023/01/30	0	36.95	3	36.72	36.95	-3	28,195	-0.01%
2023/01/17	3	36.00	5	36.00	36.00	-2	28,181	-0.01%
2023/01/16	1	36.55	0	0.00	36.50	1	28,175	0.00%
2023/01/13	1	36.20	12	36.05	36.15	-11	27,855	-0.04%
2023/01/12	11	35.40	12	35.35	35.40	-1	27,913	0.00%
2023/01/09	0	0.00	3	34.50	34.60	-3	28,943	-0.01%
2023/01/06	0.3	34.35	0	0.00	34.25	0.3	29,213	0.00%
2023/01/03	1	33.70	0	0.00	33.50	1	29,714	0.00%
2022/12/30	2	33.65	0	0.00	33.65	2	29,735	0.01%
2022/12/29	0	0.00	10	33.75	33.70	-10	29,889	-0.03%
2022/12/26	5	34.40	0	0.00	34.40	5	30,533	0.02%
2022/12/23	15	34.37	2	34.10	34.05	13	31,062	0.04%
2022/12/22	5	34.65	106	34.59	34.45	-101	31,982	-0.32%	大賣/鉅額交易
2022/12/20	0	0.00	3	33.65	33.70	-3	30,705	-0.01%
2022/12/19	21	34.01	0.1	34.20	33.85	20.9	30,251	0.07%
2022/12/16	1.1	33.02	14	33.73	34.60	-12.9	29,428	-0.04%
2022/12/14	2	33.50	0	0.00	33.50	2	29,170	0.01%
2022/12/08	0	0.00	1	33.20	33.20	-1	29,675	0.00%
2022/12/07	3	33.30	1	33.45	33.35	2	29,677	0.01%
2022/12/06	0.1	33.55	0	0.00	33.30	0.1	29,698	0.00%
2022/12/05	9	33.54	0	0.00	33.70	9	29,562	0.03%
2022/12/01	3	34.15	0	0.00	34.05	3	29,193	0.01%
2022/11/30	1	33.60	0	0.00	33.90	1	29,003	0.00%
2022/11/29	1	32.90	2	33.28	33.55	-1	28,619	0.00%
2022/11/28	2	33.18	1	33.00	33.00	1	28,640	0.00%
2022/11/25	1	33.50	8	33.40	33.55	-7	28,428	-0.02%
2022/11/23	20	32.90	0	0.00	32.70	20	28,055	0.07%
2022/11/22	1	32.50	0	0.00	32.65	1	27,954	0.00%
2022/11/21	8.5	32.87	0	0.00	32.85	8.5	27,730	0.03%
2022/11/18	5	33.80	1	33.75	33.30	4	27,498	0.01%
2022/11/17	54	33.88	1	34.25	34.25	53	26,542	0.20%
2022/11/16	41.3	33.21	2	33.28	32.90	39.3	25,556	0.15%
2022/11/15	0.4	33.80	5	33.36	33.85	-4.6	24,950	-0.02%
2022/11/14	100	34.00	9	33.53	34.15	91	24,375	0.37%
2022/11/10	0	0.00	8	31.91	31.70	-8	23,483	-0.03%
2022/11/09	0	0.00	1	31.95	31.90	-1	23,444	0.00%
2022/11/08	10	31.48	1	31.80	31.65	9	23,282	0.04%
2022/11/07	0	0.00	1	30.95	31.00	-1	23,106	0.00%
2022/11/04	1	30.35	0	0.00	30.45	1	23,191	0.00%
2022/11/03	21	30.25	0	0.00	30.30	21	23,144	0.09%
2022/11/02	3	30.75	0	0.00	30.75	3	23,105	0.01%
2022/11/01	2	30.65	0	0.00	30.65	2	23,119	0.01%
2022/10/31	26	30.58	0	0.00	30.25	26	23,108	0.11%
2022/10/28	0	0.00	0	30.60	30.50	0	23,119	0.00%
2022/10/27	6	31.03	0	0.00	30.85	6	23,111	0.03%
2022/10/26	0	0.00	1	30.35	30.30	-1	23,119	0.00%
2022/10/25	13	29.97	0	0.00	29.90	13	23,077	0.06%
2022/10/24	24	30.81	2	30.70	30.60	22	22,682	0.10%
2022/10/21	1	30.85	5	31.00	31.00	-4	22,562	-0.02%
2022/10/20	1	30.70	0	31.00	30.90	1	22,518	0.00%
2022/10/19	2	31.90	0	0.00	31.60	2	22,012	0.01%
2022/10/18	2	31.30	0	0.00	31.45	2	21,608	0.01%
2022/10/17	17	31.72	1	31.85	31.70	16	21,593	0.07%
2022/10/14	24	32.51	0	0.00	32.40	24	21,633	0.11%
2022/10/13	25.2	32.80	0	0.00	32.65	25.2	21,544	0.12%
2022/10/12	0.7	33.90	0	0.00	33.75	0.7	21,287	0.00%
2022/10/11	45	33.83	0	0.00	33.80	45	21,345	0.21%
2022/10/07	10	34.38	1	34.15	34.25	9	21,291	0.04%
2022/10/06	15	34.32	5	34.33	34.30	10	21,266	0.05%
2022/10/05	3	34.33	0	0.00	34.15	3	21,277	0.01%
2022/10/04	1	33.70	0	0.00	33.85	1	21,025	0.00%
2022/10/03	1.8	33.84	0	0.00	33.65	1.8	20,773	0.01%
2022/09/30	11	33.74	0	0.00	33.80	11	20,658	0.05%
2022/09/29	31	34.06	0	0.00	34.15	31	20,144	0.15%
2022/09/28	6	35.42	0	0.00	34.90	6	19,056	0.03%
2022/09/27	6	35.80	60	35.80	35.80	-54	18,789	-0.29%
2022/09/26	8	36.21	5	36.25	35.85	3	18,599	0.02%
2022/09/23	3	37.10	0	0.00	37.00	3	18,381	0.02%
2022/09/22	7.3	37.45	0	0.00	37.55	7.3	18,250	0.04%
2022/09/21	1	38.05	0	0.00	38.10	1	17,880	0.01%
2022/09/20	7.2	38.61	0	0.00	38.55	7.2	17,513	0.04%
2022/09/19	7	38.82	0	0.00	38.80	7	17,397	0.04%
2022/09/16	3	38.83	0	0.00	38.60	3	17,332	0.02%
2022/09/15	1	39.40	0	0.00	39.55	1	16,939	0.01%
2022/09/14	1.5	39.65	0	0.00	39.65	1.5	16,875	0.01%
2022/09/13	12	39.90	0	0.00	39.90	12	16,925	0.07%
2022/09/12	1	39.70	0	0.00	39.80	1	16,977	0.01%
2022/09/08	5	39.70	3	39.65	39.85	2	17,321	0.01%
2022/09/07	10	39.70	5	39.60	39.70	5	17,462	0.03%
2022/09/06	0	0.00	11	39.70	39.85	-11	17,501	-0.06%
2022/09/05	0	0.00	12.5	38.92	39.10	-12.5	17,483	-0.07%
2022/09/02	2	38.50	0	0.00	38.50	2	17,570	0.01%
2022/08/29	2	39.05	0	0.00	39.35	2	17,169	0.01%
2022/08/26	0	0.00	2	39.60	39.65	-2	17,183	-0.01%
2022/08/25	0	39.42	7	39.41	39.55	-7	17,263	-0.04%
2022/08/24	0.4	39.35	1	39.25	39.25	-0.6	17,398	0.00%
2022/08/23	1.4	39.34	5	39.20	39.35	-3.6	17,816	-0.02%
2022/08/22	0	0.00	2	39.05	39.65	-2	17,936	-0.01%
2022/08/19	6	39.40	0	0.00	39.45	6	18,065	0.03%
2022/08/18	1	39.65	0	0.00	39.80	1	18,153	0.01%
2022/08/17	2	39.30	1	40.00	40.00	1	18,215	0.01%
2022/08/16	1	39.25	0	0.00	39.35	1	18,244	0.01%
2022/08/15	0	0.00	10	39.30	39.30	-10	18,314	-0.05%
2022/08/12	10	39.30	0	0.00	39.30	10	18,719	0.05%
2022/08/11	5	38.50	0	39.50	39.35	5	18,846	0.03%
2022/08/09	0	0.00	1	38.50	38.75	-1	19,108	-0.01%
2022/08/05	4	38.93	0	0.00	38.85	4	19,436	0.02%
2022/08/04	3	38.80	0	0.00	38.75	3	19,943	0.02%
2022/08/03	1	39.00	6	39.00	39.10	-5	20,186	-0.02%
2022/08/02	0	0.00	3	39.02	39.15	-3	20,245	-0.01%
2022/07/29	0	0.00	10.4	38.48	38.75	-10.4	20,205	-0.05%
2022/07/28	4	38.15	1	38.20	38.20	3	20,134	0.01%
2022/07/27	1	37.80	0	0.00	37.85	1	20,075	0.00%
2022/07/26	2	37.85	1	37.90	37.80	1	20,246	0.00%
2022/07/25	5	37.84	0	0.00	37.85	5	20,320	0.02%
2022/07/22	5	37.73	0	0.00	37.70	5	20,389	0.02%
2022/07/21	19	37.97	1	38.30	38.05	18	20,196	0.09%
2022/07/20	6	41.56	52	41.59	41.60	-46	19,656	-0.23%
2022/07/18	35	40.42	0	0.00	40.70	35	19,267	0.18%
2022/07/15	6	40.63	0	0.00	40.50	6	19,169	0.03%
2022/07/14	0	0.00	15.4	41.67	41.70	-15.4	19,107	-0.08%
2022/07/13	1	41.80	9	41.78	41.80	-8	19,230	-0.04%
2022/07/08	1	40.75	0	0.00	40.80	1	19,573	0.01%
2022/07/05	0	0.00	1	40.40	40.75	-1	19,967	-0.01%
2022/07/04	1	39.95	1	40.05	40.00	0	19,809	0.00%
2022/07/01	0	0.00	1	40.20	40.35	-1	19,681	-0.01%
2022/06/30	0	0.00	1	39.55	39.50	-1	19,421	-0.01%
2022/06/29	1	39.55	90	39.49	39.55	-89	19,227	-0.46%
2022/06/28	2	39.60	0	0.00	39.60	2	19,218	0.01%
2022/06/27	2	39.88	0	0.00	39.80	2	19,203	0.01%
2022/06/24	5	39.55	0	0.00	39.50	5	19,070	0.03%
2022/06/23	2	39.00	0	0.00	39.00	2	18,963	0.01%
2022/06/22	6	39.63	1	39.60	39.50	5	18,809	0.03%
2022/06/21	0	0.00	1	39.35	39.45	-1	18,775	-0.01%
2022/06/20	3	39.17	6	39.22	38.85	-3	18,695	-0.02%
2022/06/17	12	39.61	5	39.65	39.60	7	18,440	0.04%
2022/06/16	16	40.15	0	0.00	40.00	16	18,279	0.09%
2022/06/15	4	40.14	0	40.20	40.05	4	18,452	0.02%
2022/06/14	2	40.23	1	40.15	40.10	1	18,363	0.01%
2022/06/13	112	40.76	3	40.88	40.80	109	18,122	0.60%	大買/鉅額交易
2022/06/09	30	41.62	0	0.00	41.55	30	17,831	0.17%
2022/06/08	21	41.75	0	0.00	41.75	21	17,785	0.12%
2022/06/07	6	41.45	0	0.00	41.35	6	17,736	0.03%
2022/06/06	20	41.70	0	0.00	41.55	20	17,502	0.11%
2022/06/02	21	41.75	13	41.75	41.70	8	17,511	0.05%
2022/06/01	101	42.10	9	42.21	42.10	92	17,534	0.52%	大買/
2022/05/31	1	42.50	0	0.00	42.60	1	17,391	0.01%
2022/05/30	10	42.80	11	42.85	42.80	-1	16,918	-0.01%
2022/05/26	11	41.88	0	0.00	41.70	11	16,596	0.07%
2022/05/25	9	41.66	0	0.00	41.65	9	16,538	0.05%
2022/05/23	4	41.26	0	0.00	41.20	4	16,294	0.02%
2022/05/19	2	41.10	3	41.10	41.10	-1	15,717	-0.01%
2022/05/18	11	41.59	2	41.30	41.60	9	15,532	0.06%
2022/05/17	1	41.50	0	0.00	41.50	1	15,250	0.01%
2022/05/16	3	41.12	1	41.10	41.25	2	15,019	0.01%
2022/05/13	1	41.00	2	41.30	41.60	-1	14,715	-0.01%
2022/05/12	9	41.20	13	42.01	40.80	-4	14,482	-0.03%
2022/05/11	5	42.61	0	0.00	42.65	5	13,898	0.04%
2022/05/10	3	43.82	2	43.95	43.85	1	13,469	0.01%
2022/05/09	4	44.20	1	44.55	44.25	3	13,279	0.02%
2022/05/04	0	0.00	1	45.35	45.50	-1	13,127	-0.01%
2022/05/03	1	45.65	4	45.28	45.35	-3	13,228	-0.02%
2022/04/29	3	45.90	0	0.00	45.90	3	12,942	0.02%
2022/04/28	10	45.93	1	45.90	46.10	9	12,785	0.07%
2022/04/27	1	45.85	0	0.00	45.80	1	12,580	0.01%
2022/04/25	1	46.25	10	46.10	46.10	-9	12,241	-0.07%
2022/04/22	12	46.52	0	0.00	46.55	12	12,099	0.10%
2022/04/21	15	46.67	2	46.83	46.80	13	12,074	0.11%
2022/04/20	4	46.40	1	46.60	46.60	3	12,063	0.02%
2022/04/19	27	46.41	0	0.00	46.35	27	11,970	0.23%
2022/04/18	4	46.69	0	0.00	46.50	4	11,843	0.03%
2022/04/15	8	47.24	0	0.00	47.10	8	11,628	0.07%
2022/04/14	15	47.78	0	0.00	47.70	15	11,442	0.13%
2022/04/13	15	47.96	0	0.00	48.00	15	11,348	0.13%
2022/04/12	5	48.09	6	48.63	48.00	-1	11,175	-0.01%
2022/04/11	75.7	49.50	0	0.00	49.45	75.7	10,764	0.70%
2022/04/08	30	49.68	0	0.00	49.80	30	10,837	0.28%
2022/04/07	2	49.68	0	0.00	49.55	2	10,806	0.02%
2022/04/06	103	49.75	0	0.00	50.20	103	10,709	0.96%	大買/鉅額交易
2022/04/01	1	49.80	0	0.00	49.75	1	10,657	0.01%
2022/03/31	1	50.10	4	50.03	49.90	-3	10,588	-0.03%
2022/03/30	0	0.00	1	49.80	49.85	-1	10,436	-0.01%
2022/03/29	1	50.00	2	50.00	49.80	-1	10,432	-0.01%
2022/03/28	1	49.15	2	49.68	49.70	-1	10,389	-0.01%
2022/03/25	3	49.67	5	49.60	49.70	-2	10,342	-0.02%
2022/03/24	1	49.50	0	0.00	49.95	1	10,385	0.01%
2022/03/23	10	49.54	0	0.00	49.65	10	10,460	0.10%
2022/03/21	1	49.70	3	49.68	49.75	-2	10,380	-0.02%
2022/03/18	2	48.25	0	0.00	48.95	2	10,135	0.02%
2022/03/16	2	47.90	0	0.00	47.85	2	9,630	0.02%
2022/03/15	0	0.00	2	47.85	47.95	-2	9,597	-0.02%
2022/03/14	0	47.60	10	47.60	47.55	-10	9,592	-0.10%
2022/03/11	0.9	47.55	0	0.00	47.45	0.9	9,676	0.01%
2022/03/10	1	47.45	0	0.00	47.60	1	9,818	0.01%
2022/03/09	0	0.00	4	47.23	47.25	-4	9,901	-0.04%
2022/03/07	2	47.08	2	47.05	47.10	0	10,059	0.00%
2022/03/04	10	47.80	0	0.00	47.65	10	10,340	0.10%
2022/03/02	0	0.00	1	47.80	48.00	-1	10,752	-0.01%
2022/02/24	5	47.20	1	47.20	47.30	4	10,884	0.04%
2022/02/23	1	47.70	0	0.00	47.65	1	10,872	0.01%
2022/02/17	2	47.43	2	47.40	47.45	0	11,143	0.00%
2022/02/16	12	47.05	0	0.00	47.00	12	11,199	0.11%
2022/02/15	4	46.98	0	0.00	47.00	4	11,255	0.04%
2022/02/14	1	47.00	1	47.05	47.15	0	11,341	0.00%
2022/02/10	1	47.10	1	47.55	47.55	0	11,361	0.00%
2022/02/09	6	47.08	0	0.00	47.30	6	11,433	0.05%
2022/02/07	2	46.50	0	0.00	47.10	2	11,491	0.02%
2022/01/25	4	46.66	0	0.00	46.80	4	11,349	0.04%
2022/01/24	11	47.19	0	0.00	47.15	11	11,222	0.10%
2022/01/19	1	47.65	0	0.00	47.60	1	11,341	0.01%
2022/01/17	12	47.44	10	47.50	47.60	2	11,598	0.02%
2022/01/12	3	47.13	0.1	47.50	47.50	2.9	12,070	0.02%
2022/01/11	2	47.15	0.3	47.50	47.50	1.7	12,310	0.01%
2022/01/05	2	47.15	1	47.10	47.15	1	12,240	0.01%
2022/01/04	19	47.15	6	47.14	47.30	13	12,299	0.11%
2022/01/03	1	47.90	0	0.00	47.45	1	12,196	0.01%
2021/12/29	0	0.00	0.1	48.20	48.15	-0.1	12,270	0.00%
2021/12/27	0	0.00	0.7	48.10	48.10	-0.7	12,448	-0.01%
2021/12/20	3	47.30	1	47.45	47.40	2	13,199	0.02%
2021/12/17	0	0.00	10	47.50	47.45	-10	13,236	-0.08%
2021/12/16	0	0.00	2	46.90	46.90	-2	13,161	-0.02%
2021/12/14	0.5	47.15	0	0.00	47.00	0.5	13,527	0.00%
2021/12/13	4	47.18	0	0.00	47.10	4	13,762	0.03%
2021/12/09	1	47.35	0.2	47.40	47.40	0.8	14,718	0.01%
2021/12/08	0	0.00	1.1	47.66	47.70	-1.1	15,007	-0.01%
2021/12/06	0	0.00	9	47.13	47.30	-9	15,059	-0.06%
2021/12/03	1	46.50	0.4	46.60	46.40	0.6	15,012	0.00%
2021/12/02	2	46.35	3	46.35	46.30	-1	14,910	-0.01%
2021/12/01	7	46.19	3	46.33	46.60	4	14,885	0.03%
2021/11/30	0	0.00	12.4	47.15	46.00	-12.4	14,816	-0.08%
2021/11/29	12	46.07	1	45.95	46.50	11	14,386	0.08%
2021/11/26	5.5	46.56	0	0.00	46.50	5.5	14,324	0.04%
2021/11/25	1	47.30	2.2	47.21	47.15	-1.2	14,217	-0.01%
2021/11/24	3	47.42	10	47.35	47.45	-7	14,124	-0.05%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	0	0.00	1	47.90	47.90	-1	13,999	-0.01%
2021/11/19	6	48.10	0	0.00	48.30	6	13,936	0.04%
2021/11/18	0	0.00	1	48.25	48.30	-1	13,882	-0.01%
2021/11/17	1	48.30	2	48.40	48.55	-1	13,875	-0.01%
2021/11/15	0	0.00	17	48.39	48.60	-17	14,174	-0.12%
2021/11/12	8	48.57	0	0.00	48.70	8	14,358	0.06%
2021/11/10	1	48.50	0	0.00	48.70	1	14,843	0.01%
2021/11/09	2	48.78	0	0.00	48.80	2	15,088	0.01%
2021/11/08	0	0.00	1	48.75	48.95	-1	16,197	-0.01%
2021/11/05	0	0.00	2.2	47.93	48.15	-2.2	16,989	-0.01%
2021/11/04	1	48.20	0	0.00	48.10	1	17,324	0.01%
2021/11/03	8	48.12	0	0.00	48.15	8	17,764	0.05%
2021/11/02	2	48.15	0	0.00	48.15	2	18,197	0.01%
2021/11/01	3	48.12	0	0.00	48.25	3	18,674	0.02%
2021/10/29	2	48.30	0	0.00	48.25	2	18,923	0.01%
2021/10/27	3	48.40	0	0.00	48.35	3	19,594	0.02%
2021/10/26	0	0.00	2.2	48.65	48.45	-2.2	19,646	-0.01%
2021/10/25	11	48.19	0	0.00	48.25	11	19,726	0.06%
2021/10/22	0.1	49.00	0	0.00	48.80	0.1	20,089	0.00%
2021/10/21	2	48.48	0	0.00	48.75	2	20,240	0.01%
2021/10/20	3	48.53	3	48.80	48.35	0	20,272	0.00%
2021/10/19	8.5	49.28	10	49.25	49.10	-1.5	20,369	-0.01%
2021/10/18	1	49.90	0	0.00	49.80	1	20,223	0.00%
2021/10/15	0	0.00	1	50.00	50.10	-1	20,486	0.00%
2021/10/13	0	0.00	2.2	50.50	50.50	-2.2	20,515	-0.01%
2021/10/12	4	49.99	0.6	50.40	50.20	3.4	20,491	0.02%
2021/10/08	0.1	50.40	0.1	50.40	50.40	0	20,467	0.00%
2021/10/04	2	49.95	8	50.16	50.00	-6	21,654	-0.03%
2021/10/01	1	50.00	0	0.00	50.20	1	22,316	0.00%
2021/09/30	0	0.00	2	51.10	51.00	-2	22,380	-0.01%
2021/09/29	0	0.00	0.5	50.70	50.60	-0.5	22,519	0.00%
2021/09/28	0	0.00	25	51.08	51.00	-25	22,713	-0.11%
2021/09/24	0	0.00	4	51.40	51.30	-4	22,881	-0.02%
2021/09/23	3.1	51.20	0	0.00	51.20	3.1	22,886	0.01%
2021/09/22	1	50.00	0	0.00	50.70	1	22,838	0.00%
2021/09/17	1	50.90	0	0.00	50.70	1	22,742	0.00%
2021/09/16	0.1	51.30	17	51.14	51.70	-16.9	22,693	-0.07%
2021/09/15	1.4	51.13	7	51.20	51.20	-5.6	22,526	-0.02%
2021/09/14	55	51.14	19	51.36	51.40	36	22,421	0.16%
2021/09/13	10	49.77	2	49.78	50.10	8	21,802	0.04%
2021/09/10	0	0.00	2	48.70	49.00	-2	21,700	-0.01%
2021/09/08	0	0.00	10	48.50	48.55	-10	21,908	-0.05%
2021/09/03	0	0.00	2	48.45	48.50	-2	21,935	-0.01%
2021/09/02	2	47.85	0	0.00	47.90	2	21,889	0.01%
2021/08/31	0	0.00	1	48.45	48.45	-1	21,850	0.00%
2021/08/27	1	47.45	2.4	47.27	47.45	-1.4	21,802	-0.01%
2021/08/26	1.1	46.93	7	46.75	46.95	-5.9	22,042	-0.03%
2021/08/25	4	47.04	1	47.05	47.20	3	22,198	0.01%
2021/08/24	10	46.70	0	0.00	46.75	10	22,216	0.05%
2021/08/20	17	46.07	1	46.50	46.15	16	22,539	0.07%
2021/08/19	7	46.23	1	46.15	46.20	6	22,907	0.03%
2021/08/18	12	47.08	1.3	46.97	47.25	10.8	22,789	0.05%
2021/08/17	0	0.00	2	47.65	47.30	-2	22,621	-0.01%
2021/08/16	4	48.00	0	0.00	47.95	4	22,465	0.02%
2021/08/13	0	0.00	15	48.30	48.40	-15	22,509	-0.07%
2021/08/12	21	46.68	5	47.19	47.60	16	22,621	0.07%
2021/08/11	37	51.04	31	51.08	51.10	6	21,868	0.03%
2021/08/10	28.6	51.87	5	51.90	51.90	23.6	21,421	0.11%
2021/08/09	8	52.04	6	52.33	52.40	2	21,726	0.01%
2021/08/06	2	52.65	1	52.70	52.90	1	21,805	0.00%
2021/08/05	5	53.10	3	53.10	52.70	2	22,168	0.01%
2021/08/04	0	0.00	20.2	53.80	53.80	-20.2	23,135	-0.09%
2021/08/03	11	53.78	21.3	53.61	53.90	-10.3	23,671	-0.04%
2021/08/02	0	0.00	10	52.70	52.80	-10	23,444	-0.04%
2021/07/30	1	52.80	0	0.00	52.60	1	23,936	0.00%
2021/07/29	1	52.40	54	52.77	52.90	-53	24,450	-0.22%
2021/07/28	0	0.00	10	52.50	52.40	-10	24,837	-0.04%
2021/07/27	0	0.00	26	52.95	53.00	-26	25,536	-0.10%
2021/07/26	2	53.00	2	53.60	53.20	0	26,205	0.00%
2021/07/23	4	52.58	2	52.60	53.00	2	26,532	0.01%
2021/07/22	31	52.07	5	51.90	52.10	26	26,663	0.10%
2021/07/20	0	0.00	6	51.70	51.70	-6	27,984	-0.02%
2021/07/19	31	51.74	10	51.86	52.00	21	29,485	0.07%
2021/07/16	10	51.41	1	51.50	51.50	9	32,699	0.03%
2021/07/15	1	51.60	0	0.00	51.60	1	34,817	0.00%
2021/07/14	25	51.53	3.5	51.50	51.50	21.5	36,177	0.06%
2021/07/13	4	52.00	6	52.23	51.90	-2	36,859	-0.01%
2021/07/12	2	52.00	3	52.00	52.20	-1	37,265	0.00%
2021/07/09	27	52.25	0	0.00	52.00	27	37,473	0.07%
2021/07/08	3	52.07	116.2	52.78	52.80	-113.2	37,291	-0.30%	大賣/鉅額交易
2021/07/06	1	51.00	53.6	51.01	51.20	-52.6	36,823	-0.14%
2021/07/05	10	50.60	0	0.00	50.60	10	36,751	0.03%
2021/07/02	2	50.55	0.3	50.70	50.50	1.8	36,605	0.00%
2021/07/01	2	50.60	1	50.70	50.60	1	36,533	0.00%
2021/06/30	2	51.10	5	51.08	51.00	-3	36,744	-0.01%
2021/06/29	15	51.00	0	0.00	51.20	15	36,788	0.04%
2021/06/28	4	51.08	2	51.05	51.10	2	36,966	0.01%
2021/06/25	18	51.13	1	50.90	51.00	17	36,992	0.05%
2021/06/24	0	0.00	2	50.90	51.10	-2	37,241	-0.01%
2021/06/23	0	0.00	3	50.80	51.00	-3	37,676	-0.01%
2021/06/22	0	0.00	0	51.00	50.90	0	37,792	0.00%
2021/06/21	12	50.61	45	50.50	50.70	-33	37,889	-0.09%
2021/06/18	1	51.00	0	0.00	51.00	1	38,189	0.00%
2021/06/17	10	51.50	0	0.00	51.50	10	39,486	0.03%
2021/06/16	6	51.70	0	0.00	51.90	6	39,623	0.02%
2021/06/09	15	50.96	0	0.00	51.30	15	39,925	0.04%
2021/06/07	0.5	51.50	0	0.00	51.50	0.5	40,264	0.00%
2021/06/04	0	0.00	1	51.80	51.90	-1	40,452	0.00%
2021/06/03	0	0.00	1	52.00	52.30	-1	40,659	0.00%
2021/06/02	0	0.00	30	51.70	52.00	-30	40,510	-0.07%
2021/06/01	2	51.50	0	0.00	51.50	2	40,290	0.00%
2021/05/31	0	0.00	50	51.60	51.60	-50	40,457	-0.12%
2021/05/27	31.5	49.95	0	0.00	50.30	31.5	40,411	0.08%
2021/05/26	1	51.00	0	0.00	50.70	1	40,254	0.00%
2021/05/25	12	51.30	15	51.33	51.10	-3	40,193	-0.01%
2021/05/24	2	51.10	0	0.00	51.30	2	40,233	0.00%
2021/05/21	10	51.00	7	52.47	51.20	3	40,408	0.01%
2021/05/20	4	50.80	4.9	50.64	50.80	-0.9	40,310	0.00%
2021/05/19	6	50.48	22	49.94	50.50	-16	40,085	-0.04%
2021/05/18	12	49.23	59	49.07	50.00	-47	39,915	-0.12%
2021/05/17	78	48.45	26.2	47.96	47.90	51.8	39,776	0.13%
2021/05/14	109	49.82	30	49.65	49.60	79	39,121	0.20%	大買/
2021/05/13	44	49.13	37	49.49	49.20	7	38,782	0.02%
2021/05/12	84	49.84	41.8	50.32	49.60	42.2	38,261	0.11%
2021/05/11	12.2	52.29	45.3	52.01	51.60	-33.1	36,972	-0.09%
2021/05/10	16.1	52.81	26	52.95	52.90	-9.9	36,241	-0.03%
2021/05/07	21	51.81	1	52.30	52.30	20	36,059	0.06%
2021/05/06	11.6	51.69	28	51.51	53.00	-16.4	35,706	-0.05%
2021/05/05	2.5	50.61	38.7	50.93	50.80	-36.2	35,241	-0.10%
2021/05/04	66.5	50.24	49	50.17	50.20	17.5	35,127	0.05%
2021/05/03	20	51.31	26	51.38	51.20	-6	34,169	-0.02%
2021/04/29	54.1	52.34	185.4	52.60	52.10	-131.3	33,664	-0.39%	大賣/鉅額交易
2021/04/28	27	52.26	4.1	52.35	53.20	22.9	33,224	0.07%
2021/04/27	7.5	52.61	8	52.74	52.70	-0.5	33,106	0.00%
2021/04/26	20	53.35	5.6	53.49	53.10	14.4	32,617	0.04%
2021/04/23	65.1	52.36	40	52.34	53.00	25.1	31,717	0.08%
2021/04/22	51	56.02	40	56.23	54.10	11	30,558	0.04%
2021/04/21	19.2	53.47	79	54.65	55.70	-59.8	27,491	-0.22%
2021/04/20	56.5	52.40	38.4	53.46	52.00	18.1	25,459	0.07%
2021/04/19	13	50.00	6	50.03	50.40	7	24,106	0.03%
2021/04/16	6	48.44	117.4	48.31	49.00	-111.4	23,301	-0.48%	大賣/鉅額交易
2021/04/15	3	47.80	3	48.20	47.90	0	22,795	0.00%
2021/04/14	9	47.09	5	47.15	47.00	4	22,494	0.02%
2021/04/13	10.1	47.35	18	47.43	47.20	-7.9	22,362	-0.04%
2021/04/12	4.5	46.78	1	46.85	46.85	3.5	22,111	0.02%
2021/04/09	2	46.85	0	0.00	46.70	2	22,041	0.01%
2021/04/08	11	46.85	2	46.85	46.90	9	21,910	0.04%
2021/04/07	1	46.75	3	46.80	46.80	-2	21,820	-0.01%
2021/04/06	2	46.85	12.1	46.90	46.85	-10.1	21,761	-0.05%
2021/04/01	10	46.66	41.3	46.71	46.70	-31.3	21,372	-0.15%
2021/03/31	11	46.75	51.7	46.70	46.80	-40.7	21,256	-0.19%
2021/03/30	15	46.32	1	46.35	46.55	14	21,044	0.07%
2021/03/29	62	46.44	1.4	46.49	46.50	60.7	20,945	0.29%
2021/03/26	2	45.98	13	46.06	46.15	-11	20,680	-0.05%
2021/03/25	19	45.51	6	45.46	45.55	13	20,287	0.06%
2021/03/24	2.3	45.60	0	0.00	45.55	2.3	20,110	0.01%
2021/03/23	18	45.71	6	45.79	45.70	12	19,996	0.06%
2021/03/22	10.1	46.09	94	45.90	45.80	-83.9	19,589	-0.43%
2021/03/18	0	0.00	2	43.00	43.10	-2	17,888	-0.01%
2021/03/17	5	42.88	0	0.00	42.85	5	17,899	0.03%
2021/03/16	1.9	42.62	2	42.55	42.60	-0.1	17,904	0.00%
2021/03/15	62	42.46	1.1	42.42	42.35	60.9	17,936	0.34%
2021/03/12	8	42.80	2	42.65	42.70	6	17,781	0.03%
2021/03/11	6	42.94	1	43.10	42.85	5	17,666	0.03%
2021/03/10	13	43.07	0	0.00	43.00	13	17,600	0.07%
2021/03/09	4	42.99	6	43.40	43.40	-2	17,714	-0.01%
2021/03/04	11	42.30	0	0.00	42.50	11	17,847	0.06%
2021/03/03	10	42.40	2	42.40	42.55	8	17,835	0.04%
2021/03/02	10	42.35	0	0.00	42.10	10	17,744	0.06%
2021/02/26	1	42.35	0	0.00	42.00	1	17,589	0.01%
2021/02/25	0	0.00	3	42.90	42.90	-3	17,255	-0.02%
2021/02/24	5	42.70	7	42.67	42.55	-2	17,267	-0.01%
2021/02/23	0	0.00	5	42.45	42.45	-5	17,237	-0.03%
2021/02/22	2	41.70	0	0.00	41.80	2	17,008	0.01%
2021/02/19	10	41.35	2	41.25	41.60	8	16,970	0.05%
2021/02/17	1	41.00	1.1	41.03	41.25	-0.1	16,801	0.00%
2021/02/05	3	40.67	0	0.00	40.85	3	16,576	0.02%
2021/02/04	1	40.50	0	0.00	40.40	1	16,647	0.01%
2021/02/03	21	40.53	0	0.00	40.55	21	17,019	0.12%
2021/02/01	2	40.90	0	0.00	40.80	2	16,812	0.01%
2021/01/29	4	40.21	202	40.20	40.15	-198	16,789	-1.18%	大賣/鉅額交易
2021/01/28	4	40.39	0	0.00	40.25	4	16,597	0.02%
2021/01/27	3	40.35	0	0.00	40.35	3	16,362	0.02%
2021/01/26	10	40.50	0	0.00	40.35	10	16,223	0.06%
2021/01/25	1	40.90	0	0.00	40.90	1	15,710	0.01%
2021/01/22	18	40.60	0	0.00	40.60	18	15,509	0.12%
2021/01/21	15	40.95	2	41.00	40.80	13	15,191	0.09%
2021/01/20	6	41.03	20	41.00	40.95	-14	15,029	-0.09%
2021/01/19	3.1	41.75	0.1	41.80	41.75	3	14,598	0.02%
2021/01/18	18	41.57	0	0.00	41.60	18	14,547	0.12%
2021/01/15	11	42.04	0	0.00	41.95	11	14,248	0.08%
2021/01/14	12	42.60	0	0.00	42.55	12	13,868	0.09%
2021/01/13	3	42.67	6.1	42.70	42.70	-3.1	13,709	-0.02%
2021/01/12	1	42.90	0	0.00	42.70	1	13,599	0.01%
2021/01/11	19	42.89	9	42.88	43.10	10	13,516	0.07%
2021/01/08	0	0.00	19.2	42.86	42.95	-19.2	13,435	-0.14%
2021/01/07	1	42.85	0	0.00	42.85	1	13,366	0.01%
2021/01/06	5	42.81	0	0.00	42.95	5	13,172	0.04%
2021/01/05	0	0.00	1.2	43.13	43.10	-1.2	13,036	-0.01%
2021/01/04	0	0.00	1	43.20	43.20	-1	12,974	-0.01%
2020/12/31	7	43.29	0	0.00	43.20	7	12,933	0.05%
2020/12/30	0	0.00	0.9	43.00	43.25	-0.9	12,962	-0.01%
2020/12/29	2	43.13	0	0.00	43.00	2	12,916	0.02%
2020/12/25	10	42.80	0	0.00	42.80	10	12,961	0.08%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	0	0.00	6	42.80	42.95	-6	13,149	-0.05%
2020/12/17	0	0.00	1.2	42.72	42.65	-1.2	13,865	-0.01%
2020/12/16	0	0.00	5	43.10	43.05	-5	13,782	-0.04%
2020/12/15	17.6	42.60	14	42.61	42.50	3.6	13,764	0.03%
2020/12/11	3	43.00	0	0.00	42.90	3	13,816	0.02%
2020/12/10	0	0.00	1	43.30	43.25	-1	13,749	-0.01%
2020/12/04	15.3	43.57	10.3	43.53	43.65	5.1	13,838	0.04%
2020/12/03	10	43.50	31	43.71	43.50	-21	13,761	-0.15%
2020/12/01	3.9	42.87	0	0.00	43.15	3.9	13,676	0.03%
2020/11/30	40	43.05	0	0.00	42.90	40	13,906	0.29%
2020/11/27	0.4	43.25	0	0.00	43.30	0.4	13,694	0.00%
2020/11/25	1	42.90	0	0.00	42.60	1	13,772	0.01%
2020/11/23	5	42.95	1	43.00	43.00	4	13,800	0.03%
2020/11/20	8	42.60	0	0.00	42.70	8	13,790	0.06%
2020/11/19	0	0.00	2	43.00	42.90	-2	13,775	-0.01%
2020/11/18	0	0.00	2	42.95	42.70	-2	13,816	-0.01%
2020/11/17	0	0.00	4	42.68	42.75	-4	13,854	-0.03%
2020/11/16	0	0.00	1	42.30	42.35	-1	14,202	-0.01%
2020/11/13	0	0.00	2	42.25	42.25	-2	14,467	-0.01%
2020/11/11	5	42.15	14	42.60	42.65	-9	14,831	-0.06%
2020/11/10	4	41.43	1	41.45	41.55	3	14,766	0.02%
2020/11/06	1.3	40.85	0	0.00	40.85	1.3	16,178	0.01%
2020/11/05	4	40.96	0	0.00	41.05	4	16,546	0.02%
2020/10/30	2	40.50	0	0.00	40.55	2	18,262	0.01%
2020/10/28	10	40.60	0.3	40.65	40.55	9.7	18,534	0.05%
2020/10/23	3	40.70	0	0.00	40.65	3	18,750	0.02%
2020/10/20	1	40.25	0	0.00	40.35	1	19,061	0.01%
2020/10/16	0	0.00	0	40.45	40.30	0	19,278	0.00%
2020/10/15	1	40.35	0	0.00	40.30	1	19,671	0.01%
2020/10/14	0	0.00	0	40.80	40.50	0	19,700	0.00%
2020/10/13	11	40.41	0	0.00	40.50	11	19,784	0.06%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/10/05	10	41.40	0	0.00	41.00	10	20,601	0.05%
2020/09/24	87	40.34	25	40.47	40.05	62	21,293	0.29%
2020/09/23	26	41.15	1	40.90	41.00	25	21,057	0.12%
2020/09/22	2	41.83	0	0.00	41.80	2	20,759	0.01%
2020/09/18	5	42.55	2.1	42.46	42.50	2.9	20,706	0.01%
2020/09/17	12	42.55	0	0.00	42.55	12	20,727	0.06%
2020/09/16	0	0.00	10	42.85	42.85	-10	20,772	-0.05%
2020/09/15	0	0.00	10	42.65	42.70	-10	20,736	-0.05%
2020/09/08	0	0.00	1	42.70	42.70	-1	20,918	0.00%
2020/09/04	25	42.18	0	0.00	42.20	25	21,101	0.12%
2020/09/03	5	42.50	0	0.00	42.70	5	21,075	0.02%
2020/09/02	5	42.58	0	0.00	42.65	5	20,913	0.02%
2020/09/01	7	42.67	2	42.70	42.75	5	20,813	0.02%
2020/08/28	0	0.00	5	43.65	43.50	-5	20,610	-0.02%
2020/08/27	0	0.00	0.1	43.95	43.85	-0.1	20,645	0.00%
2020/08/26	3	43.93	1	44.10	44.10	2	20,707	0.01%
2020/08/24	5	43.93	0	0.00	44.05	5	21,049	0.02%
2020/08/20	0	0.00	3	43.65	43.50	-3	20,862	-0.01%
2020/08/18	2	43.85	2	44.05	44.00	0	20,240	0.00%
2020/08/17	21	43.45	0	0.00	43.35	21	19,928	0.11%
2020/08/13	109	41.15	20	41.29	41.20	89	19,407	0.46%	大買/
2020/08/12	162	41.06	4	41.05	41.00	158	19,247	0.82%	大買/鉅額交易
2020/08/11	14	46.65	20	46.55	46.50	-6	18,034	-0.03%
2020/08/10	1	46.65	10	46.70	46.60	-9	17,645	-0.05%
2020/08/06	2	47.08	45	47.01	47.15	-43	17,219	-0.25%
2020/08/05	0	0.00	24	46.60	46.45	-24	16,833	-0.14%
2020/08/04	1.1	45.48	8	45.28	45.40	-6.9	16,369	-0.04%
2020/07/31	0	0.00	10.7	45.33	45.00	-10.7	16,141	-0.07%
2020/07/30	3	45.05	2	45.05	45.35	1	16,127	0.01%
2020/07/27	1	44.75	0	0.00	44.60	1	16,216	0.01%
2020/07/24	0	0.00	3	45.20	45.00	-3	16,217	-0.02%
2020/07/22	5	45.45	0.2	45.45	45.50	4.8	16,181	0.03%
2020/07/21	0	0.00	10	45.65	45.55	-10	16,060	-0.06%
2020/07/17	0	0.00	10	44.90	44.80	-10	15,774	-0.06%
2020/07/16	18	44.50	0	0.00	44.50	18	15,824	0.11%
2020/07/15	1	45.50	0	0.00	45.60	1	15,384	0.01%
2020/07/14	3	45.22	0	0.00	45.30	3	15,181	0.02%
2020/07/13	1	45.00	1	45.00	45.20	0	15,199	0.00%
2020/07/10	0	0.00	2	45.13	44.95	-2	15,301	-0.01%
2020/07/09	0	0.00	5	45.37	45.30	-5	15,268	-0.03%
2020/07/08	0	0.00	5	44.70	45.15	-5	15,002	-0.03%
2020/07/06	1	44.45	18	44.39	44.40	-17	14,649	-0.12%
2020/07/03	1	43.85	64	43.99	43.95	-63	14,624	-0.43%
2020/07/01	1	42.95	0	0.00	43.10	1	14,481	0.01%
2020/06/29	1	42.70	0	0.00	42.65	1	14,485	0.01%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/19	0	0.00	0	42.75	42.55	0	14,595	0.00%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	5	42.80	0.5	42.85	42.85	4.5	14,913	0.03%
2020/06/12	0	0.00	60	42.88	42.90	-60	15,929	-0.38%
2020/06/10	1	44.00	9	43.96	44.00	-8	16,336	-0.05%
2020/06/08	30	43.70	0	0.00	43.95	30	16,884	0.18%
2020/06/05	0	0.00	4	43.53	43.65	-4	16,879	-0.02%
2020/06/03	32	43.59	56	43.71	43.65	-24	17,164	-0.14%
2020/06/02	5	43.25	2	43.20	43.30	3	17,071	0.02%
2020/06/01	0	0.00	1	43.05	43.10	-1	17,036	-0.01%
2020/05/29	0	0.00	2	42.55	42.55	-2	16,970	-0.01%
2020/05/28	8	42.78	0	0.00	42.35	8	16,591	0.05%
2020/05/27	4	42.88	0.9	42.85	42.85	3.1	16,655	0.02%
2020/05/26	0	0.00	16	43.00	43.00	-16	16,717	-0.10%
2020/05/25	5	42.55	0	0.00	42.65	5	16,826	0.03%
2020/05/22	2	42.70	0	0.00	42.65	2	16,923	0.01%
2020/05/21	1	43.05	0	0.00	43.00	1	16,923	0.01%
2020/05/20	1	43.05	0.3	43.00	42.90	0.7	16,891	0.00%
2020/05/19	0	0.00	1	42.90	43.00	-1	16,886	-0.01%
2020/05/18	1	42.35	20	42.16	42.35	-19	16,725	-0.11%
2020/05/15	5	42.42	0	0.00	42.30	5	16,700	0.03%
2020/05/14	4	42.50	0	0.00	42.60	4	16,720	0.02%
2020/05/13	0	0.00	0.7	42.90	42.90	-0.7	16,615	0.00%
2020/05/11	5	43.35	2.8	43.37	43.15	2.2	16,683	0.01%
2020/05/07	0	0.00	6	42.65	42.70	-6	16,749	-0.04%
2020/04/30	0	0.00	8	42.64	43.20	-8	16,928	-0.05%
2020/04/28	0	0.00	2	42.20	42.25	-2	17,208	-0.01%
2020/04/27	4	42.10	0.1	42.00	42.00	3.9	18,115	0.02%
2020/04/23	0	0.00	1	42.10	42.15	-1	18,025	-0.01%
2020/04/21	0	0.00	10	41.85	41.80	-10	18,175	-0.06%
2020/04/16	0	0.00	5	42.05	41.85	-5	18,435	-0.03%
2020/04/14	1	40.80	5	41.70	41.65	-4	18,414	-0.02%
2020/04/10	6	40.93	2	41.00	41.00	4	18,530	0.02%
2020/04/09	22	40.96	0	0.00	40.55	22	18,714	0.12%
2020/04/08	0	0.00	2.3	40.83	41.00	-2.3	18,786	-0.01%
2020/04/07	3	39.70	2	39.60	39.95	1	18,599	0.01%
2020/04/06	5	38.70	0	0.00	39.05	5	18,657	0.03%
2020/04/01	1	39.00	2	39.23	39.00	-1	18,611	-0.01%
2020/03/30	3	38.38	1	38.25	39.15	2	18,316	0.01%
2020/03/27	0	0.00	3	39.05	38.95	-3	18,246	-0.02%
2020/03/26	0	0.00	0	38.95	38.60	0	18,248	0.00%
2020/03/25	4	39.05	3	39.25	38.80	1	18,249	0.01%
2020/03/24	5	38.40	3	38.37	38.25	2	18,117	0.01%
2020/03/23	2	35.73	0	0.00	36.10	2	17,961	0.01%
2020/03/20	13	36.36	5	35.10	36.95	8	17,655	0.05%
2020/03/19	12.3	33.80	1	34.85	33.60	11.3	17,337	0.07%
2020/03/18	13	36.45	11	36.80	36.00	2	17,069	0.01%
2020/03/17	0	0.00	4	37.85	37.60	-4	16,688	-0.02%
2020/03/16	2	39.80	45.2	39.06	38.85	-43.2	16,138	-0.27%
2020/03/13	10	38.99	1	38.50	40.25	9	15,911	0.06%
2020/03/12	2	40.85	4	41.10	40.75	-2	15,439	-0.01%
2020/03/10	26	41.56	14	41.42	41.60	12	14,955	0.08%
2020/03/09	3	41.75	0	0.00	41.85	3	14,818	0.02%
2020/03/05	0	0.00	0.4	43.15	43.30	-0.4	14,608	0.00%
2020/03/04	2	42.80	0	0.00	42.85	2	14,772	0.01%
2020/03/03	4	42.78	6	42.83	42.65	-2	14,783	-0.01%
2020/03/02	7	42.24	214	42.55	42.25	-207	14,678	-1.41%	大賣/鉅額交易
2020/02/27	3	42.23	0	0.00	42.25	3	14,824	0.02%
2020/02/26	4	42.18	0.2	42.30	42.20	3.8	14,772	0.03%
2020/02/21	0	0.00	10	43.25	43.25	-10	14,887	-0.07%
2020/02/20	0	0.00	2.1	43.62	43.15	-2.1	15,079	-0.01%
2020/02/19	0	0.00	1	43.40	43.40	-1	15,251	-0.01%
2020/02/18	1	43.05	0.2	43.00	43.05	0.8	15,442	0.01%
2020/02/14	2	43.20	1	43.30	43.20	1	15,690	0.01%
2020/02/13	1	43.30	0	0.00	43.15	1	15,652	0.01%
2020/02/12	1	42.85	0	0.00	42.80	1	15,560	0.01%
2020/02/11	2	42.60	0	0.00	42.60	2	15,533	0.01%
2020/02/10	0	0.00	46	42.35	42.40	-46	15,477	-0.30%
2020/02/04	1	42.40	5	42.60	42.40	-4	15,460	-0.03%
2020/02/03	2	41.50	0	0.00	41.55	2	15,348	0.01%
2020/01/31	2	42.10	0	0.00	42.05	2	15,299	0.01%
2020/01/30	26	42.47	12	42.03	41.85	14	15,164	0.09%
2020/01/17	0	0.00	37	44.74	44.90	-37	14,487	-0.26%
2020/01/16	1	44.80	2	44.65	44.75	-1	14,575	-0.01%
2020/01/15	0	0.00	2	44.45	44.55	-2	14,636	-0.01%
2020/01/14	0	0.00	2.5	44.42	44.55	-2.5	14,537	-0.02%
2020/01/13	0	0.00	12	43.98	44.25	-12	14,595	-0.08%
2020/01/10	4	43.45	0	0.00	43.50	4	15,006	0.03%
2020/01/07	0	0.00	1	43.50	43.60	-1	14,877	-0.01%
2020/01/06	5	43.45	2	43.35	43.45	3	14,973	0.02%
2020/01/03	0	0.00	1	44.00	43.95	-1	14,911	-0.01%
2020/01/02	0	0.00	8	44.04	44.10	-8	14,838	-0.05%
2019/12/31	0	0.00	1	43.75	43.70	-1	14,647	-0.01%
2019/12/30	0	0.00	5.9	43.36	43.65	-5.9	14,673	-0.04%
2019/12/27	0	0.00	1.1	43.05	43.25	-1.1	14,540	-0.01%
2019/12/25	0	0.00	7.3	43.09	43.10	-7.3	14,801	-0.05%
2019/12/23	10	43.05	1.1	43.23	43.25	8.9	14,952	0.06%
2019/12/20	1	43.00	33	42.90	42.95	-32	14,978	-0.21%
2019/12/19	0	0.00	6	42.88	43.00	-6	14,997	-0.04%
2019/12/18	2.2	42.98	44	42.98	43.00	-41.8	15,064	-0.28%
2019/12/13	0.3	42.35	3.1	42.70	42.55	-2.8	14,945	-0.02%
2019/12/12	0	0.00	5	42.34	42.30	-5	14,920	-0.03%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/05	1	41.70	1	41.75	41.65	0	15,354	0.00%
2019/12/04	2	41.50	1	41.55	41.75	1	15,645	0.01%
2019/12/03	1	41.85	31	41.50	41.85	-30	15,733	-0.19%
2019/12/02	0	0.00	43	41.25	41.35	-43	15,733	-0.27%
2019/11/29	19	41.59	2	41.55	41.40	17	15,719	0.11%
2019/11/28	7	42.06	0	0.00	42.00	7	15,662	0.04%
2019/11/27	1	41.85	0	0.00	41.95	1	15,837	0.01%
2019/11/26	0	0.00	1.2	42.09	41.80	-1.2	15,863	-0.01%
2019/11/25	2	42.05	4	41.95	41.95	-2	15,528	-0.01%
2019/11/22	38	42.14	26.5	42.18	42.10	11.5	15,556	0.07%
2019/11/21	6	42.23	0	0.00	42.35	6	15,639	0.04%
2019/11/20	46	42.65	5	42.60	42.65	41	15,535	0.26%
2019/11/19	1.5	41.90	0	0.00	42.10	1.5	15,188	0.01%
2019/11/18	10	42.00	0	0.00	42.10	10	15,006	0.07%
2019/11/15	0	0.00	9	41.49	41.70	-9	14,790	-0.06%
2019/11/14	0	0.00	1	41.15	41.15	-1	14,612	-0.01%
2019/11/13	5	41.05	10.1	41.15	41.00	-5.1	14,577	-0.04%
2019/11/12	0	0.00	5	40.60	40.65	-5	14,491	-0.03%
2019/11/11	20	40.55	0	0.00	40.35	20	14,806	0.14%
2019/11/07	0	0.00	1	40.90	40.95	-1	15,890	-0.01%
2019/11/06	16	40.84	33	40.80	40.80	-17	16,088	-0.11%
2019/11/05	4	41.00	1	40.65	40.90	3	16,203	0.02%
2019/11/04	18	40.90	1	40.95	40.95	17	16,285	0.10%
2019/11/01	0	0.00	2	40.45	40.55	-2	16,295	-0.01%
2019/10/29	5.5	40.75	0	0.00	40.65	5.5	16,765	0.03%
2019/10/28	3	40.70	0	0.00	40.75	3	16,612	0.02%
2019/10/25	5	40.79	0	0.00	40.85	5	16,652	0.03%
2019/10/24	2	40.90	0	0.00	41.00	2	16,478	0.01%
2019/10/23	3	40.97	15	40.90	40.95	-12	16,533	-0.07%
2019/10/22	4	41.16	4	41.20	41.40	0	16,532	0.00%
2019/10/21	2	41.30	43	41.55	41.50	-41	16,453	-0.25%
2019/10/18	2	40.95	7	40.84	40.95	-5	16,356	-0.03%
2019/10/17	5	40.00	0	0.00	40.10	5	15,849	0.03%
2019/10/16	0	0.00	1	40.00	40.00	-1	15,811	-0.01%
2019/10/14	2.5	39.90	5	39.90	39.95	-2.5	16,255	-0.02%
2019/10/08	4	39.75	0	0.00	39.75	4	16,714	0.02%
2019/10/04	2	38.75	0	0.00	38.90	2	17,320	0.01%
2019/10/03	33	38.87	0	0.00	39.00	33	17,304	0.19%
2019/10/02	0	0.00	1	39.65	39.25	-1	17,315	-0.01%
2019/10/01	0.1	39.75	5	39.90	39.65	-4.9	17,356	-0.03%
2019/09/27	0	0.00	10	39.70	39.65	-10	17,381	-0.06%
2019/09/25	7	39.70	0	0.00	39.60	7	17,535	0.04%
2019/09/23	2	39.80	0	0.00	39.75	2	17,507	0.01%
2019/09/20	5	39.75	0.1	40.20	40.20	4.9	17,563	0.03%
2019/09/19	0	0.00	0.1	40.00	39.80	-0.1	17,483	0.00%
2019/09/18	0	0.00	2	40.05	39.80	-2	17,574	-0.01%
2019/09/17	3	39.58	0.2	40.00	39.50	2.8	17,619	0.02%
2019/09/16	1.2	40.03	0	0.00	40.10	1.2	17,629	0.01%
2019/09/12	3.2	40.14	21	40.03	40.05	-17.8	17,599	-0.10%
2019/09/11	15.7	39.82	3	39.93	40.00	12.6	17,752	0.07%
2019/09/06	6	39.90	4	39.94	39.85	2	18,038	0.01%
2019/09/05	0	0.00	4	38.93	39.00	-4	17,798	-0.02%
2019/09/04	1	38.50	0	0.00	38.45	1	17,818	0.01%
2019/09/03	0	0.00	1	38.40	38.35	-1	17,972	-0.01%
2019/09/02	0	0.00	1	38.45	38.25	-1	18,146	-0.01%
2019/08/28	1	37.60	0	0.00	37.70	1	18,261	0.01%
2019/08/27	4	37.59	0	0.00	37.65	4	18,435	0.02%
2019/08/26	6	37.60	2	37.55	37.70	4	18,481	0.02%
2019/08/22	42	37.95	2	37.85	37.85	40	18,541	0.22%
2019/08/21	6	38.03	0	0.00	37.95	6	18,734	0.03%
2019/08/19	75	38.29	5	38.25	38.10	70	18,777	0.37%
2019/08/15	17	38.05	5	38.00	38.00	12	18,773	0.06%
2019/08/14	10	37.83	2	37.90	38.30	8	18,819	0.04%
2019/08/13	10.6	37.22	2	37.28	37.25	8.6	18,656	0.05%
2019/08/12	11	44.00	44	43.96	43.95	-33	18,080	-0.18%
2019/08/08	2	44.10	6	44.12	43.90	-4	17,741	-0.02%
2019/08/07	69	43.42	0	0.00	43.35	69	17,601	0.39%
2019/08/06	27	43.42	11	43.24	43.30	16	17,750	0.09%
2019/08/05	73	43.54	0	0.00	43.55	73	17,728	0.41%
2019/08/02	2	43.95	1	43.90	43.55	1	17,716	0.01%
2019/08/01	17	44.08	100	44.05	44.05	-83	17,596	-0.47%
2019/07/31	3	44.73	0	0.00	44.70	3	17,513	0.02%
2019/07/30	0	0.00	20	44.85	44.80	-20	17,651	-0.11%
2019/07/29	16	44.95	0	0.00	44.85	16	17,948	0.09%
2019/07/26	26	44.32	0	0.00	44.65	26	18,163	0.14%
2019/07/25	11	44.42	0	0.00	44.30	11	18,228	0.06%
2019/07/24	10	44.90	0	0.00	44.80	10	18,091	0.06%
2019/07/23	1	45.00	0	0.00	45.05	1	18,053	0.01%
2019/07/22	100	44.90	0	0.00	44.90	100	18,025	0.55%
2019/07/19	6	44.69	65	44.74	44.80	-59	17,949	-0.33%
2019/07/18	12	44.60	0	0.00	44.60	12	17,921	0.07%
2019/07/17	6	44.55	1	44.80	44.70	5	18,132	0.03%
2019/07/16	20	44.16	0	0.00	44.75	20	18,306	0.11%
2019/07/15	40	43.98	0	0.00	44.05	40	18,126	0.22%
2019/07/12	20	44.30	4	44.45	44.35	16	18,091	0.09%
2019/07/11	10	44.85	7	44.95	44.80	3	18,028	0.02%
2019/07/10	4	45.90	0	0.00	45.85	4	17,637	0.02%
2019/07/09	11	46.03	1	46.20	46.00	10	17,645	0.06%
2019/07/08	18	46.08	0	0.00	46.20	18	17,825	0.10%
2019/07/05	0	0.00	3	46.05	46.15	-3	17,949	-0.02%
2019/07/04	101	45.85	13	45.80	45.90	88	18,032	0.49%	大買/
2019/07/03	20	46.30	2	46.30	46.25	18	18,223	0.10%
2019/07/01	0	0.00	4	46.40	46.15	-4	18,483	-0.02%
2019/06/27	0.5	45.95	1	46.10	45.95	-0.5	18,801	0.00%
2019/06/26	0	0.00	1	45.60	45.55	-1	18,891	-0.01%
2019/06/25	5	45.45	0	0.00	45.60	5	19,323	0.03%
2019/06/24	13	45.50	2	45.50	45.60	11	19,560	0.06%
2019/06/21	1	45.25	45	45.27	45.15	-44	19,765	-0.22%
2019/06/20	1	45.20	10.2	45.30	45.40	-9.2	20,696	-0.04%
2019/06/19	11	45.48	2	44.90	45.30	9	20,682	0.04%
2019/06/18	30	44.95	4	44.98	45.20	26	20,639	0.13%
2019/06/17	0	0.00	8	44.81	44.70	-8	20,457	-0.04%
2019/06/13	1	43.70	2	43.70	43.85	-1	20,846	0.00%
2019/06/12	0	0.00	1	43.75	43.75	-1	20,917	0.00%
2019/06/11	10	43.90	9	43.90	44.00	1	20,838	0.00%
2019/06/10	0	0.00	2.1	43.80	43.85	-2.1	20,740	-0.01%
2019/06/05	3	43.00	0	0.00	43.00	3	20,525	0.01%
2019/06/04	20	43.90	22	43.33	43.10	-2	20,408	-0.01%
2019/06/03	2	42.98	13	43.10	43.40	-11	20,223	-0.05%
2019/05/31	2	42.70	0	0.00	42.90	2	20,045	0.01%
2019/05/30	8	42.53	0	0.00	42.80	8	19,910	0.04%
2019/05/29	5	42.35	11	42.39	42.50	-6	19,853	-0.03%
2019/05/27	6	42.65	6	42.70	42.40	0	19,814	0.00%
2019/05/24	5	42.40	1	42.60	42.35	4	19,902	0.02%
2019/05/23	1	42.40	0	0.00	42.35	1	19,954	0.01%
2019/05/22	1	42.85	0	0.00	42.70	1	20,360	0.00%
2019/05/20	1	42.50	1	42.40	42.35	0	20,442	0.00%
2019/05/17	5	42.25	8	42.21	42.25	-3	20,401	-0.01%
2019/05/16	5	42.08	2	42.18	42.00	3	20,412	0.01%
2019/05/15	5	41.77	0	0.00	41.75	5	20,302	0.02%
2019/05/14	10	41.60	0	0.00	41.55	10	20,272	0.05%
2019/05/13	11	42.40	0.5	42.20	42.00	10.5	19,984	0.05%
2019/05/10	10	42.62	1	42.60	42.50	9	19,903	0.05%
2019/05/09	1	42.60	0	0.00	42.50	1	19,795	0.01%
2019/05/08	59	43.09	7	42.54	43.00	52	19,622	0.26%
2019/05/07	0	0.00	2	42.95	42.90	-2	19,430	-0.01%
2019/05/06	9	42.41	20	42.35	42.30	-11	19,257	-0.06%
2019/05/03	62	42.78	14	42.66	42.85	48	18,942	0.25%
2019/05/02	25	42.19	47	42.16	42.20	-22	18,615	-0.12%
2019/04/26	1	41.75	0	0.00	41.75	1	18,369	0.01%
2019/04/24	12	41.68	0	0.00	41.55	12	18,358	0.07%
2019/04/23	48	40.63	51	41.19	41.60	-3	18,316	-0.02%
2019/04/22	1	41.10	0	0.00	41.00	1	18,243	0.01%
2019/04/19	4	41.53	15	41.72	41.70	-11	17,929	-0.06%
2019/04/18	1	41.60	8	41.60	41.60	-7	17,806	-0.04%
2019/04/17	3	41.95	6	41.94	41.95	-3	17,616	-0.02%
2019/04/16	1	42.35	13	42.35	42.30	-12	17,377	-0.07%
2019/04/15	2	42.30	28	42.26	42.50	-26	17,356	-0.15%
2019/04/12	2	42.03	15	42.08	42.00	-13	17,209	-0.08%
2019/04/11	5	41.95	0	0.00	42.05	5	17,030	0.03%
2019/04/10	22	41.92	1	42.15	42.00	21	16,791	0.13%
2019/04/09	1	42.15	0	0.00	42.15	1	16,545	0.01%
2019/04/08	16	42.12	7.2	42.04	42.30	8.8	16,200	0.05%
2019/04/03	0	0.00	11	41.64	41.70	-11	15,817	-0.07%
2019/04/02	2	41.40	0	0.00	41.40	2	15,641	0.01%
2019/04/01	23	41.36	1	41.60	41.35	22	15,380	0.14%
2019/03/29	20	41.30	0	0.00	41.25	20	14,937	0.13%
2019/03/28	6	41.20	1	41.05	41.00	5	14,770	0.03%
2019/03/27	5	40.60	0	0.00	40.55	5	14,397	0.03%
2019/03/26	13	40.48	0	0.00	40.45	13	14,149	0.09%
2019/03/25	25	40.14	25	40.06	40.50	0	13,906	0.00%
2019/03/22	5	38.90	0	0.00	38.70	5	12,921	0.04%
2019/03/21	2	38.90	8	38.57	38.85	-6	12,975	-0.05%
2019/03/20	7	38.10	0	38.10	38.05	7	12,847	0.05%
2019/03/19	5	37.98	6	38.20	38.10	-1	12,820	-0.01%
2019/03/18	14	37.84	0	0.00	37.80	14	12,718	0.11%
2019/03/15	0	0.00	1	38.75	38.65	-1	12,123	-0.01%
2019/03/14	15	38.55	1	38.60	38.60	14	12,005	0.12%
2019/03/12	0	0.00	1	38.60	38.40	-1	12,190	-0.01%
2019/03/11	1	38.05	0	0.00	37.85	1	12,358	0.01%
2019/03/08	2	37.85	5	37.75	38.00	-3	12,634	-0.02%
2019/03/07	5	38.00	0	0.00	38.00	5	12,816	0.04%
2019/03/05	4	38.03	0	0.00	38.00	4	13,299	0.03%
2019/03/04	6	38.13	0	0.00	38.20	6	14,411	0.04%
2019/02/25	1	38.40	0	0.00	38.45	1	14,362	0.01%
2019/02/22	10	38.70	10	38.80	38.70	0	14,472	0.00%
2019/02/21	5	39.05	6	38.76	39.30	-1	14,492	-0.01%
2019/02/20	0	0.00	3	37.98	37.85	-3	14,013	-0.02%
2019/02/19	2	37.30	0	0.00	37.55	2	13,849	0.01%
2019/02/18	9	37.10	0	0.00	36.90	9	13,696	0.07%
2019/02/15	4	37.08	0	0.00	37.45	4	13,766	0.03%
2019/02/14	2	37.53	0	0.00	37.50	2	13,833	0.01%
2019/02/13	11	37.78	2	37.88	37.65	9	13,710	0.07%
2019/02/12	1	37.65	2	37.80	37.70	-1	13,617	-0.01%
2019/02/11	0	0.00	1	37.70	37.65	-1	13,612	-0.01%
2019/01/30	0	0.00	4	37.33	37.35	-4	13,468	-0.03%
2019/01/28	0	0.00	8	36.95	37.00	-8	13,669	-0.06%
2019/01/25	2	36.55	0	0.00	36.60	2	13,691	0.01%
2019/01/18	0	0.00	11	35.90	36.00	-11	14,490	-0.08%
2019/01/17	9	35.45	0	0.00	35.45	9	14,775	0.06%
2019/01/14	12	35.43	10	35.80	35.60	2	15,440	0.01%
2019/01/10	11	36.60	35	36.79	36.55	-24	15,388	-0.16%
2019/01/09	0	0.00	10	36.25	36.35	-10	15,371	-0.07%
2019/01/08	1	35.90	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	1	36.20	36.00	-1	15,385	-0.01%
2019/01/03	10	35.25	0	0.00	35.15	10	15,897	0.06%
2018/12/26	10	35.80	0	0.00	35.40	10	16,203	0.06%
2018/12/24	0	0.00	2.1	35.61	35.80	-2.1	16,416	-0.01%
2018/12/21	1	35.65	0	0.00	35.40	1	16,971	0.01%
2018/12/20	0	0.00	1	35.30	35.40	-1	16,974	-0.01%
2018/12/19	0	0.00	1	36.00	36.00	-1	16,914	-0.01%
2018/12/18	0	0.00	10	35.70	35.65	-10	16,943	-0.06%
2018/12/17	1	35.70	14	36.13	36.00	-13	17,319	-0.08%
2018/12/14	0	0.00	1	35.50	35.75	-1	17,273	-0.01%
2018/12/12	1	34.85	0	0.00	34.95	1	17,290	0.01%
2018/12/10	10	34.75	0	0.00	34.75	10	17,308	0.06%
2018/12/06	0.5	34.80	1	35.10	34.65	-0.5	17,576	0.00%
2018/12/05	1	34.85	0	0.00	34.85	1	17,823	0.01%
2018/12/04	2	34.95	0	0.00	35.05	2	18,345	0.01%
2018/12/03	0	0.00	3	35.55	35.85	-3	18,146	-0.02%
2018/11/30	0	0.00	1	34.70	34.50	-1	17,903	-0.01%
2018/11/29	10	34.05	11	34.40	34.05	-1	17,779	-0.01%
2018/11/28	2	33.98	4	33.99	34.05	-2	17,765	-0.01%
2018/11/27	19	33.37	0	0.00	33.50	19	17,583	0.11%
2018/11/26	1	35.15	0	0.00	35.35	1	16,748	0.01%
2018/11/23	20	34.55	0	0.00	34.70	20	17,213	0.12%
2018/11/22	14	34.77	0	0.00	34.85	14	17,290	0.08%
2018/11/21	5	35.70	1	35.90	35.70	4	17,165	0.02%
2018/11/20	3	36.58	2	36.60	36.65	1	17,025	0.01%
2018/11/19	0	0.00	1	36.45	36.50	-1	17,037	-0.01%
2018/11/16	0	0.00	1	36.40	36.45	-1	17,140	-0.01%
2018/11/15	88	36.10	0	0.00	36.15	88	17,325	0.51%
2018/11/14	33	36.70	0	0.00	36.35	33	17,409	0.19%
2018/11/13	0	0.00	2	36.00	36.40	-2	17,458	-0.01%
2018/11/09	0	0.00	0	35.10	34.90	0	17,688	0.00%
2018/11/07	30	35.45	0	0.00	35.50	30	18,509	0.16%
2018/11/06	1	34.90	15	34.90	35.10	-14	19,646	-0.07%
2018/11/01	0	0.00	20	35.63	35.65	-20	20,426	-0.10%
2018/10/31	15	34.75	2.2	34.56	34.70	12.8	20,564	0.06%
2018/10/29	3	33.50	3.2	33.95	33.90	-0.2	20,980	0.00%
2018/10/26	13	33.12	0	0.00	33.50	13	21,504	0.06%
2018/10/25	13	33.56	0	0.00	34.00	13	22,325	0.06%
2018/10/24	25	34.24	0	0.00	34.15	25	23,157	0.11%
2018/10/23	10.1	36.64	0	0.00	36.00	10.1	22,836	0.04%
2018/10/22	0	0.00	3.7	37.68	37.55	-3.7	23,078	-0.02%
2018/10/19	5	37.12	0	0.00	37.25	5	24,086	0.02%
2018/10/18	2	38.00	0	0.00	38.00	2	24,280	0.01%
2018/10/16	7	38.03	0	0.00	38.20	7	25,323	0.03%
2018/10/15	21	38.60	1	38.45	38.50	20	25,455	0.08%
2018/10/12	0	0.00	10	38.47	39.00	-10	25,600	-0.04%
2018/10/11	24	37.76	7.1	37.06	37.60	16.9	25,654	0.07%
2018/10/09	2	40.18	0	0.00	40.05	2	25,282	0.01%
2018/10/05	0	0.00	50	39.71	39.70	-50	25,579	-0.20%
2018/10/04	30	39.60	0	0.00	39.80	30	25,683	0.12%
2018/10/01	1.9	41.21	0	0.00	41.05	1.9	26,235	0.01%
2018/09/27	2	40.10	4	40.25	40.25	-2	26,273	-0.01%
2018/09/25	14	40.50	0	0.00	40.20	14	26,920	0.05%
2018/09/19	21	40.53	0	0.00	40.15	21	26,972	0.08%
2018/09/17	0	0.00	30	39.51	39.30	-30	27,184	-0.11%
2018/09/14	2	39.45	0	0.00	39.65	2	27,256	0.01%
2018/09/12	6	38.08	0	0.00	38.55	6	27,171	0.02%
2018/09/11	3.9	37.76	222	37.00	38.00	-218.1	27,244	-0.80%	大賣/鉅額交易
2018/09/10	36	38.33	0	0.00	37.95	36	27,027	0.13%
2018/09/07	0	41.35	0	0.00	41.30	0	26,616	0.00%
2018/09/06	1	41.70	0	0.00	41.80	1	26,592	0.00%
2018/09/05	0	0.00	1	41.65	41.55	-1	26,581	0.00%
2018/09/04	1	41.65	32	41.82	42.10	-31	26,593	-0.12%
2018/09/03	32	41.34	13.5	41.49	41.35	18.5	26,409	0.07%
2018/08/31	10	42.35	0	0.00	42.35	10	26,343	0.04%
2018/08/30	9	41.97	4	41.65	42.00	5	26,050	0.02%
2018/08/29	10	43.15	0	0.00	43.40	10	25,625	0.04%
2018/08/24	1	42.80	10	42.63	42.80	-9	25,756	-0.03%
2018/08/23	2	43.30	0	0.00	43.10	2	25,948	0.01%
2018/08/20	7	42.29	0	0.00	42.00	7	26,216	0.03%
2018/08/17	10	42.50	3	42.05	42.05	7	26,177	0.03%
2018/08/16	11	41.55	0	0.00	42.00	11	26,134	0.04%
2018/08/15	1	42.95	9	43.05	42.35	-8	26,225	-0.03%
2018/08/14	11	43.29	1	43.00	43.30	10	25,975	0.04%
2018/08/13	55	42.70	41	42.21	42.15	14	25,677	0.05%
2018/08/10	15	40.80	15.1	41.50	41.50	-0.1	24,798	0.00%
2018/08/09	62	40.49	60	40.63	40.50	2	24,741	0.01%
2018/08/08	1	40.40	1	40.55	40.60	0	25,207	0.00%
2018/08/07	5	40.25	0	0.00	40.15	5	25,092	0.02%
2018/08/01	1	39.60	1	39.95	41.05	0	23,866	0.00%
2018/07/31	3	39.52	0	0.00	39.35	3	22,946	0.01%
2018/07/26	0	0.00	2.6	41.43	40.50	-2.6	21,333	-0.01%
2018/07/25	2	45.05	12	45.10	45.10	-10	20,460	-0.05%
2018/07/24	0	0.00	23	45.16	45.50	-23	20,173	-0.11%
2018/07/19	150	42.80	2	42.75	42.75	148	19,164	0.77%	大買/鉅額交易
2018/07/18	205	42.42	0	0.00	42.25	205	19,412	1.06%	大買/鉅額交易
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	1	42.50	0	0.00	42.50	1	19,102	0.01%
2018/07/11	1	42.15	0	0.00	42.15	1	18,533	0.01%
2018/07/06	1	41.30	20	41.65	41.60	-19	17,544	-0.11%
2018/07/05	1	42.05	0	0.00	42.05	1	17,264	0.01%
2018/06/26	2	43.73	10	43.80	43.70	-8	15,155	-0.05%
2018/06/22	0	0.00	1	44.80	44.60	-1	14,764	-0.01%
2018/06/20	5	43.40	0	0.00	44.75	5	14,521	0.03%
2018/06/14	1	45.05	0	0.00	44.90	1	13,688	0.01%
2018/06/13	0	0.00	23	45.07	45.45	-23	13,540	-0.17%
2018/06/12	2	44.55	0	0.00	44.50	2	13,514	0.01%
2018/06/06	3	44.65	3	44.65	44.80	0	13,226	0.00%
2018/06/05	30	45.08	0	0.00	45.20	30	13,105	0.23%
2018/06/04	0	0.00	3.5	45.58	45.65	-3.5	12,867	-0.03%
2018/05/31	1	43.60	0	0.00	43.60	1	12,403	0.01%
2018/05/30	150	42.95	100	43.89	43.75	50	12,061	0.41%	大買/
2018/05/29	7	43.03	100	43.18	43.40	-93	11,777	-0.79%
2018/05/28	0	0.00	1	43.95	43.95	-1	11,560	-0.01%
2018/05/25	59	43.96	0	0.00	43.90	59	11,405	0.52%
2018/05/23	13	44.68	7	44.30	44.10	6	10,986	0.05%
2018/05/22	21	45.97	0.1	45.45	45.60	20.9	10,678	0.20%
2018/05/21	0	0.00	7	46.01	46.00	-7	10,604	-0.07%
2018/05/18	0	0.00	123	45.51	45.55	-123	10,386	-1.18%	大賣/鉅額交易
2018/05/17	1	46.15	1	46.10	45.65	0	10,246	0.00%
2018/05/16	0	0.00	13	46.49	45.90	-13	9,922	-0.13%
2018/05/14	0	0.00	9	42.90	43.15	-9	9,082	-0.10%
2018/05/03	4	39.65	0	0.00	39.40	4	8,040	0.05%
2018/04/30	2	40.40	0	0.00	40.85	2	7,745	0.03%
2018/04/26	0	0.00	1	40.80	40.50	-1	7,705	-0.01%
2018/04/25	3	40.80	5	40.48	40.20	-2	7,573	-0.03%
2018/04/24	0	0.00	8	40.63	40.85	-8	7,530	-0.11%
2018/04/20	0	0.00	5	39.00	38.75	-5	7,184	-0.07%
2018/04/17	0	0.00	1	38.00	38.00	-1	7,686	-0.01%
2018/04/16	0	0.00	1	38.00	38.25	-1	7,756	-0.01%
2018/04/11	0	0.00	1	38.20	38.45	-1	8,816	-0.01%
2018/04/10	5	37.80	27.1	37.99	38.20	-22.1	8,908	-0.25%
2018/04/09	0	0.00	1	37.40	37.35	-1	8,975	-0.01%
2018/04/03	0	0.00	1	36.80	36.95	-1	9,075	-0.01%
2018/03/29	1	36.35	0	0.00	36.55	1	9,612	0.01%
2018/03/23	3	36.80	0	0.00	37.00	3	10,302	0.03%
2018/03/22	0	0.00	1	37.50	37.55	-1	10,341	-0.01%
2018/03/20	9	37.20	0	0.00	37.35	9	10,409	0.09%
2018/03/16	1	37.00	0	0.00	37.60	1	10,402	0.01%
2018/03/14	0	0.00	1	37.50	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	7	37.43	37.50	-7	10,211	-0.07%
2018/03/12	8	37.04	2	37.13	37.20	6	10,295	0.06%
2018/03/07	0.1	36.50	0	0.00	36.40	0.1	10,705	0.00%
2018/02/26	0	0.00	0.2	36.60	36.55	-0.2	11,206	0.00%
2018/02/22	7	36.59	0	0.00	36.50	7	11,272	0.06%
2018/02/09	0	0.00	6	35.80	35.60	-6	11,191	-0.05%
2018/02/06	1	36.55	0	0.00	35.50	1	11,176	0.01%
2018/02/01	0	0.00	23	37.85	37.90	-23	10,779	-0.21%
2018/01/31	0	0.00	1	37.90	37.65	-1	10,778	-0.01%
2018/01/26	0	0.00	11	38.07	38.20	-11	10,632	-0.10%
2018/01/23	4	37.26	0	0.00	37.30	4	10,370	0.04%
2018/01/17	0	0.00	11	38.21	38.50	-11	9,868	-0.11%
2018/01/16	0	0.00	2	37.95	38.10	-2	9,731	-0.02%
2018/01/12	5	37.90	5	37.78	37.60	0	9,583	0.00%
2018/01/11	3	37.67	0	0.00	37.50	3	9,356	0.03%
2018/01/10	1	38.35	4	38.40	38.45	-3	8,870	-0.03%
2018/01/08	5	37.80	2	37.98	38.20	3	8,456	0.04%
2018/01/05	1	37.35	8	37.33	37.30	-7	8,145	-0.09%
2018/01/04	7	37.27	1	37.20	37.20	6	7,623	0.08%
2018/01/03	0	0.00	6	37.13	37.35	-6	7,533	-0.08%
2018/01/02	3	36.47	0	0.00	36.55	3	7,250	0.04%