台泥 (1101)-兆豐-公益券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.15
漲跌
▼0.20
漲幅
-0.62%
成交量
15,155張
產業
上市水泥類股
2633人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	32.35	10	32.30	32.15	-10	15,799	-0.06%
2024/04/23	4	32.48	3	32.68	32.35	1	16,021	0.01%
2024/04/22	5.2	32.30	6	32.35	32.60	-0.8	15,974	0.00%
2024/04/19	8	32.14	9.1	32.14	32.00	-1	15,756	-0.01%
2024/04/18	10	32.77	2	32.70	32.70	8	15,379	0.05%
2024/04/17	22	32.64	4	32.56	32.65	18	15,172	0.12%
2024/04/16	10	32.73	4	32.75	32.45	6	15,008	0.04%
2024/04/15	4	32.75	2.1	32.80	32.35	1.9	14,402	0.01%
2024/04/12	24.1	31.94	0	0.00	32.20	24.1	14,063	0.17%
2024/04/11	44	32.40	4	32.43	32.40	40	13,848	0.29%
2024/04/10	6	32.77	5.2	32.80	32.70	0.8	13,783	0.01%
2024/04/09	0.3	32.35	20.6	32.29	32.45	-20.3	13,609	-0.15%
2024/04/08	0.3	32.30	14.6	32.49	32.30	-14.2	13,545	-0.11%
2024/04/03	25.3	32.12	19	32.78	32.00	6.3	13,436	0.05%
2024/04/02	6	31.96	3	31.95	31.95	3	13,046	0.02%
2024/04/01	0	32.15	9	32.12	32.15	-9	13,124	-0.07%
2024/03/29	0	0.00	23.1	31.96	32.15	-23.1	13,089	-0.18%
2024/03/28	2	31.73	0	0.00	31.70	2	12,963	0.02%
2024/03/27	3	31.65	2	31.83	31.70	1	12,844	0.01%
2024/03/26	3	31.45	5.3	31.53	31.55	-2.3	12,765	-0.02%
2024/03/25	1	31.20	0	0.00	31.10	1	12,723	0.01%
2024/03/22	21.6	31.18	0	0.00	31.15	21.6	12,702	0.17%
2024/03/21	3	31.57	12.3	31.62	31.50	-9.3	12,514	-0.07%
2024/03/20	25.2	30.99	20.2	30.92	30.90	5.1	12,516	0.04%
2024/03/19	37.3	31.45	0	0.00	31.40	37.3	12,198	0.31%
2024/03/18	22.2	31.71	0	0.00	31.70	22.2	11,945	0.19%
2024/03/15	0.1	32.00	3	32.00	31.95	-2.9	11,833	-0.02%
2024/03/14	6	31.75	1	31.80	32.00	5	11,512	0.04%
2024/03/13	4.1	31.79	0	0.00	31.70	4.1	11,518	0.04%
2024/03/12	21.3	31.90	0	0.00	32.00	21.3	11,388	0.19%
2024/03/11	11.3	31.68	1	31.70	31.80	10.3	11,415	0.09%
2024/03/08	2	32.00	1	31.95	31.85	1	11,531	0.01%
2024/03/07	3.6	31.88	1	32.00	32.00	2.6	11,664	0.02%
2024/03/06	2.1	32.00	0	0.00	32.00	2.1	12,022	0.02%
2024/03/04	0	0.00	3	32.05	32.05	-3	13,771	-0.02%
2024/03/01	6.2	31.99	80	32.05	32.05	-73.8	14,657	-0.50%
2024/02/29	32	32.34	3.7	32.41	32.10	28.3	14,759	0.19%
2024/02/27	14.3	31.93	3	31.97	31.85	11.3	14,610	0.08%
2024/02/26	0.3	32.25	7	32.35	32.15	-6.7	14,608	-0.05%
2024/02/23	1	32.40	1	32.45	32.40	0	14,694	0.00%
2024/02/22	31.1	32.50	0	0.00	32.55	31.1	15,103	0.21%
2024/02/21	2	32.48	1	32.45	32.50	1	15,202	0.01%
2024/02/20	7	32.66	1	32.60	32.65	6	15,222	0.04%
2024/02/19	3	32.52	7	32.56	32.80	-4	15,433	-0.03%
2024/02/16	16.1	31.82	0	0.00	31.90	16.1	15,704	0.10%
2024/02/15	7.1	31.93	33	31.94	32.00	-25.9	15,670	-0.17%
2024/02/05	0.1	32.10	1	32.15	32.15	-0.9	15,497	-0.01%
2024/02/02	19.1	32.31	2	32.40	32.25	17.1	15,452	0.11%
2024/02/01	1	32.40	3	32.20	32.45	-2	15,591	-0.01%
2024/01/31	23.3	31.95	0	0.00	31.90	23.3	15,628	0.15%
2024/01/30	7	32.12	0	0.00	32.00	7	15,538	0.05%
2024/01/29	10.5	32.45	1	32.35	32.35	9.5	15,511	0.06%
2024/01/26	12	32.64	2	32.70	32.60	10	15,632	0.06%
2024/01/25	3	32.60	2	32.65	32.70	1	15,730	0.01%
2024/01/24	3	32.65	0	0.00	32.60	3	15,865	0.02%
2024/01/23	1	32.60	2	32.35	32.70	-1	16,153	-0.01%
2024/01/22	3	32.35	20	32.35	32.30	-17	16,296	-0.10%
2024/01/19	12	32.00	0.3	32.40	32.40	11.7	16,355	0.07%
2024/01/18	13	32.09	0	0.00	32.05	13	16,380	0.08%
2024/01/17	45.6	32.33	0	0.00	32.20	45.6	16,459	0.28%
2024/01/16	41	33.06	2.1	33.08	32.90	38.9	16,356	0.24%
2024/01/15	4.1	33.70	2	33.78	33.65	2.1	16,277	0.01%
2024/01/12	1	33.65	25	33.65	33.75	-24	16,716	-0.14%
2024/01/11	2.3	33.68	0	0.00	33.70	2.3	17,605	0.01%
2024/01/10	2.5	33.86	0	0.00	33.70	2.5	18,877	0.01%
2024/01/09	5	34.17	2	34.15	34.05	3	19,006	0.02%
2024/01/08	5	34.40	0	0.00	34.25	5	19,126	0.03%
2024/01/05	2	34.25	2	34.35	34.35	0	19,349	0.00%
2024/01/04	2	34.18	0	0.00	34.20	2	19,609	0.01%
2024/01/03	1.1	34.23	1	34.30	34.20	0.1	19,771	0.00%
2024/01/02	0	34.80	0	0.00	34.70	0	19,818	0.00%
2023/12/29	11	34.80	30	34.85	34.85	-19	19,953	-0.10%
2023/12/28	4	34.70	5.9	34.80	34.90	-1.9	20,185	-0.01%
2023/12/27	5	34.80	0.2	34.75	34.90	4.8	20,197	0.02%
2023/12/26	4	34.59	21.9	34.60	34.65	-17.9	20,237	-0.09%
2023/12/25	0.3	34.50	68	34.52	34.50	-67.7	20,449	-0.33%
2023/12/22	11	34.21	0	0.00	34.30	11	20,578	0.05%
2023/12/21	2	34.20	2	34.20	34.25	0	20,790	0.00%
2023/12/19	1	34.30	20	34.70	34.35	-19	21,394	-0.09%
2023/12/18	23	34.50	0	0.00	34.55	23	21,730	0.11%
2023/12/15	32	34.43	3.3	34.48	34.30	28.8	21,955	0.13%
2023/12/14	0	0.00	3.2	34.40	34.40	-3.2	21,772	-0.01%
2023/12/13	4	34.13	0	0.00	34.05	4	21,743	0.02%
2023/12/12	13.3	34.19	0	0.00	34.15	13.3	21,824	0.06%
2023/12/11	24.1	34.26	13	34.27	34.40	11.1	21,878	0.05%
2023/12/08	15	34.60	0	0.00	34.60	15	22,119	0.07%
2023/12/07	7.1	34.49	12	34.53	34.50	-4.9	22,107	-0.02%
2023/12/06	2.1	34.71	4	34.88	34.60	-1.9	22,145	-0.01%
2023/12/05	80	34.68	177.1	34.69	34.90	-97.1	22,206	-0.44%	大賣/
2023/12/04	14	34.18	17	34.19	34.05	-3	22,066	-0.01%
2023/12/01	85.6	34.52	0	0.00	34.40	85.6	22,225	0.39%
2023/11/30	9	34.96	32	35.11	34.95	-23	21,892	-0.11%
2023/11/29	2.1	34.45	0	0.00	34.25	2.1	20,364	0.01%
2023/11/28	33.4	34.87	38.8	34.99	34.50	-5.4	20,138	-0.03%
2023/11/27	2	34.13	0	0.00	33.95	2	19,597	0.01%
2023/11/24	2	34.00	40	34.06	33.75	-38	19,408	-0.20%
2023/11/22	2	33.98	0	0.00	33.85	2	19,049	0.01%
2023/11/21	0	0.00	6.5	33.99	34.20	-6.5	18,952	-0.03%
2023/11/20	5	33.57	0	0.00	33.60	5	18,544	0.03%
2023/11/17	3	33.25	5	33.25	33.20	-2	18,469	-0.01%
2023/11/16	3	33.00	15	33.18	33.05	-12	18,400	-0.07%
2023/11/15	0	0.00	0.8	32.96	33.15	-0.8	18,225	0.00%
2023/11/13	8	32.71	10.6	32.71	32.80	-2.6	18,187	-0.01%
2023/11/10	0	0.00	12	32.93	32.85	-12	18,374	-0.07%
2023/11/09	2	33.00	0.1	33.05	32.90	1.9	18,388	0.01%
2023/11/08	0	0.00	2	32.88	32.90	-2	18,405	-0.01%
2023/11/07	5	32.55	0.1	32.60	32.55	4.9	18,432	0.03%
2023/11/06	0.2	33.00	0	32.95	32.80	0.1	18,394	0.00%
2023/11/03	2.4	32.78	8	32.77	32.90	-5.6	18,290	-0.03%
2023/11/02	0	0.00	0.2	32.50	32.35	-0.2	18,196	0.00%
2023/11/01	4.1	32.13	1	32.05	32.10	3.1	18,166	0.02%
2023/10/31	1	32.25	4	32.23	32.25	-3	18,158	-0.02%
2023/10/30	10	31.96	0	0.00	32.00	10	18,028	0.06%
2023/10/27	6.8	31.86	0	0.00	31.85	6.8	17,917	0.04%
2023/10/26	1	31.45	0	0.00	31.45	1	17,975	0.01%
2023/10/25	4	31.60	0	0.00	31.55	4	17,848	0.02%
2023/10/24	9.1	31.53	0	0.00	31.50	9.1	17,706	0.05%
2023/10/23	5.1	31.64	0	0.00	31.65	5.1	17,530	0.03%
2023/10/20	29.1	31.61	0	0.00	31.75	29.1	17,702	0.16%
2023/10/19	15.9	31.87	0	0.00	31.90	15.9	17,409	0.09%
2023/10/18	59	32.50	0	0.00	32.45	59	16,813	0.35%
2023/10/17	11.1	33.51	0	0.00	33.45	11.1	15,659	0.07%
2023/10/16	3.3	33.66	3	33.85	33.60	0.3	15,645	0.00%
2023/10/13	1	34.00	1	33.90	33.80	0	15,722	0.00%
2023/10/12	4	33.69	2.2	33.64	33.70	1.8	15,681	0.01%
2023/10/11	7	32.99	0	0.00	33.10	7	15,548	0.05%
2023/10/06	31	32.85	0	0.00	32.80	31	15,540	0.20%
2023/10/05	10.2	32.82	0	0.00	32.75	10.2	15,507	0.07%
2023/10/04	9.3	32.94	0	0.00	32.90	9.3	15,539	0.06%
2023/10/03	7	33.16	1	33.15	33.20	6	15,625	0.04%
2023/10/02	3.2	33.11	0	0.00	33.10	3.2	15,776	0.02%
2023/09/28	15.1	33.13	0	0.00	33.25	15.1	16,020	0.09%
2023/09/27	12	33.01	0	0.00	33.05	12	15,999	0.08%
2023/09/26	17	33.05	5	33.00	33.00	12	15,938	0.08%
2023/09/25	48.8	33.16	0	0.00	33.10	48.8	15,777	0.31%
2023/09/22	45.5	33.46	0	0.00	33.50	45.5	15,474	0.29%
2023/09/21	41.2	33.92	0.5	34.05	33.80	40.7	15,253	0.27%
2023/09/20	4.1	34.58	0	0.00	34.35	4.1	15,082	0.03%
2023/09/19	9.1	34.90	3	34.95	34.80	6.1	14,902	0.04%
2023/09/18	8.3	35.04	0	0.00	35.10	8.3	14,938	0.06%
2023/09/15	5.1	35.18	0	0.00	35.10	5.1	15,030	0.03%
2023/09/14	1	35.45	13	35.44	35.50	-12	14,962	-0.08%
2023/09/13	1	35.10	10	35.05	35.30	-9	14,972	-0.06%
2023/09/12	5	34.50	0	0.00	34.60	5	15,254	0.03%
2023/09/11	0.4	34.12	0	0.00	34.20	0.4	15,266	0.00%
2023/09/08	37.9	34.17	5	34.10	34.10	32.9	15,301	0.22%
2023/09/07	8.4	34.34	0	0.00	34.35	8.4	15,280	0.05%
2023/09/06	19.2	34.60	13	34.40	34.40	6.2	15,287	0.04%
2023/09/05	4.6	35.05	0	0.00	35.00	4.6	14,939	0.03%
2023/09/04	18.3	35.08	5	35.15	35.20	13.3	14,925	0.09%
2023/09/01	12.1	35.30	11	35.35	35.25	1.1	14,877	0.01%
2023/08/31	4.2	35.03	0	0.00	34.95	4.2	14,843	0.03%
2023/08/30	4.4	35.36	0	0.00	35.30	4.4	14,684	0.03%
2023/08/29	0.4	35.26	0	0.00	35.40	0.4	15,130	0.00%
2023/08/28	0	0.00	1	35.20	35.20	-1	15,344	-0.01%
2023/08/25	1	35.30	0	0.00	35.10	1	16,124	0.01%
2023/08/24	1.1	35.25	0	0.00	35.30	1.1	16,441	0.01%
2023/08/22	3.1	35.35	0	0.00	35.40	3.1	16,947	0.02%
2023/08/21	3	35.27	2	35.35	35.40	1	17,344	0.01%
2023/08/18	11.9	35.36	9	35.26	35.15	2.9	17,523	0.02%
2023/08/17	14	35.65	5	35.70	35.65	9	17,458	0.05%
2023/08/16	18.5	36.24	71	36.54	36.05	-52.5	17,488	-0.30%
2023/08/15	2.3	36.77	2.2	36.84	36.70	0.1	17,473	0.00%
2023/08/14	76.2	37.49	0	0.00	36.85	76.2	17,582	0.43%
2023/08/11	0.2	37.40	29	37.45	37.40	-28.8	17,637	-0.16%
2023/08/10	3.3	36.87	3	36.97	36.85	0.3	17,644	0.00%
2023/08/09	1	37.10	0	0.00	37.15	1	17,972	0.01%
2023/08/08	11.2	37.29	35.9	37.25	37.10	-24.6	18,250	-0.14%
2023/08/07	2	37.60	7	37.62	37.65	-5	18,384	-0.03%
2023/08/04	15.3	37.39	1	37.35	37.35	14.3	18,438	0.08%
2023/08/02	38.2	37.27	3	37.30	37.20	35.2	18,846	0.19%
2023/08/01	0	0.00	2.4	37.41	37.55	-2.4	19,015	-0.01%
2023/07/31	10	37.25	0	0.00	37.30	10	19,125	0.05%
2023/07/28	57	37.24	0.8	37.35	37.35	56.2	19,175	0.29%
2023/07/27	6.2	37.23	0	0.00	37.35	6.2	19,620	0.03%
2023/07/26	5	37.27	1	37.25	37.25	4	20,584	0.02%
2023/07/25	9	37.36	89	37.17	37.40	-80	20,798	-0.38%
2023/07/24	141	36.26	116.5	36.35	36.50	24.5	20,874	0.12%	大買/大賣/
2023/07/21	4	36.25	1	36.20	36.10	3	21,180	0.01%
2023/07/20	1	36.55	0	0.00	36.55	1	21,667	0.00%
2023/07/19	28.5	36.87	0	0.00	36.60	28.5	22,718	0.13%
2023/07/18	27.5	36.64	7	36.60	37.10	20.5	23,504	0.09%
2023/07/17	2.3	36.77	13.3	36.81	36.75	-11	23,411	-0.05%
2023/07/14	42	37.05	4	36.90	37.00	38	23,348	0.16%
2023/07/13	2.2	36.95	0.6	37.05	36.80	1.6	23,366	0.01%
2023/07/12	16	36.60	0.3	36.70	36.60	15.7	23,564	0.07%
2023/07/11	5.2	36.77	1	36.95	36.55	4.2	23,517	0.02%
2023/07/10	37.5	37.04	5	36.90	36.85	32.5	23,394	0.14%
2023/07/07	7.2	37.10	0	0.00	37.30	7.2	23,264	0.03%
2023/07/06	9.3	37.45	0	0.00	37.25	9.3	23,393	0.04%
2023/07/05	1	38.05	10	38.00	37.80	-9	23,091	-0.04%
2023/07/04	0	0.00	1	38.15	38.05	-1	22,913	0.00%
2023/07/03	3	38.18	2	38.20	38.25	1	22,864	0.00%
2023/06/30	8	38.19	1	38.10	38.05	7	22,907	0.03%
2023/06/29	3	38.17	3	38.13	38.05	0	22,932	0.00%
2023/06/28	12.2	38.09	19	38.11	38.05	-6.8	22,980	-0.03%
2023/06/27	0.2	38.70	3	38.43	38.45	-2.8	23,114	-0.01%
2023/06/26	2	38.73	0	0.00	38.80	2	23,371	0.01%
2023/06/21	2	38.50	10	38.50	38.70	-8	23,378	-0.03%
2023/06/20	0.1	38.60	11	38.50	38.55	-10.9	23,375	-0.05%
2023/06/19	4.1	38.73	0	0.00	38.70	4.1	23,493	0.02%
2023/06/16	1.3	38.70	15.2	38.87	38.70	-13.9	23,472	-0.06%
2023/06/15	1.1	38.26	5	38.30	38.35	-3.9	23,007	-0.02%
2023/06/14	2	38.23	4	38.25	38.35	-2	23,330	-0.01%
2023/06/13	6.4	38.30	0	0.00	38.25	6.4	23,466	0.03%
2023/06/12	4	38.43	4	38.35	38.25	0	23,491	0.00%
2023/06/09	3.2	38.42	2.1	38.38	38.45	1.1	23,511	0.00%
2023/06/08	20	38.61	11	38.50	38.50	9	23,676	0.04%
2023/06/07	14	38.83	67	38.80	38.80	-53	23,851	-0.22%
2023/06/06	3	38.72	2	38.70	38.80	1	24,048	0.00%
2023/06/05	13.6	38.95	1.3	39.04	38.85	12.3	24,210	0.05%
2023/06/02	18	38.54	13	38.46	38.55	5	24,023	0.02%
2023/06/01	72.2	37.80	0	0.00	37.75	72.2	23,598	0.31%
2023/05/31	2.7	38.01	7	38.09	37.90	-4.3	23,504	-0.02%
2023/05/30	5	38.01	66.4	38.10	38.30	-61.4	22,887	-0.27%
2023/05/29	71	37.85	7	38.01	38.15	64	23,178	0.28%
2023/05/26	3	37.80	0	0.00	38.00	3	23,692	0.01%
2023/05/25	2	37.60	2	37.55	38.05	0	24,133	0.00%
2023/05/24	6.6	37.61	0	0.00	37.85	6.6	23,953	0.03%
2023/05/23	10.2	37.99	0	0.00	37.90	10.2	23,751	0.04%
2023/05/22	5	38.15	1	38.15	38.25	4	23,649	0.02%
2023/05/19	4.1	37.86	0	0.00	37.85	4.1	23,556	0.02%
2023/05/18	5	37.85	1	37.85	37.85	4	23,437	0.02%
2023/05/17	1.5	37.95	1	38.00	37.90	0.5	23,453	0.00%
2023/05/16	9	37.61	5	37.76	37.75	4	23,506	0.02%
2023/05/15	20	37.29	11	37.40	37.35	9	23,506	0.04%
2023/05/12	12.5	38.16	6	38.20	37.80	6.5	23,276	0.03%
2023/05/11	12.5	38.16	6	38.20	38.20	6.5	23,037	0.03%
2023/05/10	1	38.60	2	38.75	38.85	-1	22,849	0.00%
2023/05/09	14	38.81	73	38.65	38.65	-59	22,795	-0.26%
2023/05/08	14.1	39.58	6	39.51	39.60	8.1	22,479	0.04%
2023/05/05	10.8	39.31	1	39.25	39.30	9.8	22,322	0.04%
2023/05/04	8	39.36	1	39.50	39.45	7	22,305	0.03%
2023/05/03	4.1	39.59	13	39.57	39.50	-8.9	22,236	-0.04%
2023/05/02	119	39.59	71.2	39.71	39.90	47.8	22,048	0.22%	大買/
2023/04/28	4	38.84	3	38.60	38.70	1	21,538	0.00%
2023/04/27	4.3	38.71	0	0.00	38.65	4.3	21,481	0.02%
2023/04/26	21	38.80	67	38.26	39.10	-46	21,572	-0.21%
2023/04/25	17	38.94	26	38.95	38.50	-9	21,693	-0.04%
2023/04/24	91.5	39.24	10.9	39.31	39.55	80.6	21,265	0.38%
2023/04/21	17	38.49	22	38.27	38.30	-5	20,241	-0.02%
2023/04/20	5	37.30	36	37.35	37.20	-31	19,358	-0.16%
2023/04/19	4.5	37.27	3	37.45	37.10	1.5	19,409	0.01%
2023/04/18	8.7	37.78	0	0.00	37.45	8.7	19,425	0.04%
2023/04/17	15.2	38.00	2	37.85	37.95	13.2	19,656	0.07%
2023/04/14	20	37.38	0	0.00	37.55	20	19,373	0.10%
2023/04/13	5	37.60	3	37.50	37.55	2	19,387	0.01%
2023/04/12	4	37.56	2	37.63	37.45	2	19,333	0.01%
2023/04/11	4	37.55	7	37.46	37.45	-3	19,262	-0.02%
2023/04/10	1	36.60	1.1	36.56	36.60	-0.1	19,042	0.00%
2023/04/07	2.2	36.41	2	36.43	36.40	0.2	19,060	0.00%
2023/04/06	3.1	36.38	0	0.00	36.45	3.1	19,160	0.02%
2023/03/31	1	36.20	15	36.54	36.40	-14	19,407	-0.07%
2023/03/30	3	36.15	2	36.25	36.20	1	20,415	0.01%
2023/03/29	2	36.10	0.2	36.35	36.35	1.8	21,328	0.01%
2023/03/28	8.1	36.31	0	0.00	36.20	8.1	22,230	0.04%
2023/03/27	8.5	36.84	357	36.70	36.65	-348.5	23,097	-1.51%	大賣/鉅額交易
2023/03/24	0	37.65	283	37.59	37.60	-283	23,872	-1.19%	大賣/鉅額交易
2023/03/23	1	37.30	3	37.37	37.35	-2	23,875	-0.01%
2023/03/22	0	0.00	1	37.25	37.20	-1	23,957	0.00%
2023/03/21	22.2	37.10	3	37.13	37.05	19.2	24,027	0.08%
2023/03/20	6	36.95	8	36.92	36.90	-2	24,042	-0.01%
2023/03/17	5	36.52	0	0.00	36.40	5	24,199	0.02%
2023/03/16	20.7	36.45	0	0.00	36.35	20.7	23,908	0.09%
2023/03/15	4	37.10	0	0.00	37.10	4	23,942	0.02%
2023/03/14	5	36.52	1.4	36.96	36.75	3.6	24,037	0.01%
2023/03/13	7.3	36.43	3	36.45	36.75	4.3	24,266	0.02%
2023/03/10	9.6	36.69	0	0.00	36.70	9.6	24,281	0.04%
2023/03/09	7.6	37.35	25.2	37.28	37.20	-17.7	24,506	-0.07%
2023/03/08	19.5	37.64	1	37.60	37.75	18.5	24,873	0.07%
2023/03/07	1	37.90	1	37.95	37.95	0	24,885	0.00%
2023/03/06	2	37.98	8	37.95	37.95	-6	25,216	-0.02%
2023/03/03	8	37.75	1	38.10	37.75	7	25,487	0.03%
2023/03/02	7.4	37.75	1	37.90	37.90	6.4	25,669	0.02%
2023/03/01	32.9	38.03	8	38.24	37.80	24.9	25,706	0.10%
2023/02/24	1.3	39.27	7.8	39.29	39.15	-6.5	25,338	-0.03%
2023/02/23	4	39.15	12	39.38	39.50	-8	24,816	-0.03%
2023/02/22	6	37.93	0	0.00	38.05	6	25,159	0.02%
2023/02/21	2	38.35	3	38.35	38.35	-1	26,058	0.00%
2023/02/20	11	37.91	6	38.06	38.25	5	26,714	0.02%
2023/02/17	1	37.85	7	37.94	38.00	-6	27,226	-0.02%
2023/02/16	8.2	37.56	1	37.60	37.50	7.2	27,958	0.03%
2023/02/15	9	37.56	0	0.00	37.55	9	28,051	0.03%
2023/02/14	5	37.53	21	37.30	37.25	-16	27,991	-0.06%
2023/02/13	30	36.89	0	0.00	37.00	30	27,957	0.11%
2023/02/10	3	36.83	1	36.80	36.85	2	28,096	0.01%
2023/02/09	2	36.73	0	0.00	36.60	2	28,114	0.01%
2023/02/08	14	36.66	30.1	36.63	36.75	-16.1	28,188	-0.06%
2023/02/07	1.1	36.51	50	36.49	36.65	-48.9	28,269	-0.17%
2023/02/06	12.5	36.24	67.2	36.19	36.15	-54.7	28,252	-0.19%
2023/02/03	128	36.40	0.8	36.55	36.45	127.2	28,142	0.45%	大買/鉅額交易
2023/02/02	2	36.78	16	36.85	36.80	-14	28,165	-0.05%
2023/02/01	14	36.66	0	0.00	36.75	14	28,193	0.05%
2023/01/31	6	36.60	0	0.00	36.25	6	28,263	0.02%
2023/01/30	2	36.60	2	36.80	36.95	0	28,195	0.00%
2023/01/17	3.2	36.09	15	36.02	36.00	-11.8	28,181	-0.04%
2023/01/16	2	36.55	2.1	36.56	36.50	-0.1	28,175	0.00%
2023/01/13	2.9	35.86	9.3	36.10	36.15	-6.4	27,855	-0.02%
2023/01/12	2.1	35.25	7	35.32	35.40	-4.9	27,913	-0.02%
2023/01/10	0	0.00	1	34.40	34.60	-1	28,426	0.00%
2023/01/09	1	34.50	12.6	34.56	34.60	-11.6	28,943	-0.04%
2023/01/06	3.2	34.11	0.3	34.38	34.25	2.9	29,213	0.01%
2023/01/05	6	34.42	1.2	34.47	34.45	4.8	29,670	0.02%
2023/01/04	2	33.50	1	33.55	33.50	1	29,498	0.00%
2023/01/03	0	0.00	4	33.63	33.50	-4	29,714	-0.01%
2022/12/30	0.9	33.90	3	33.82	33.65	-2.1	29,735	-0.01%
2022/12/29	2.3	33.83	1	33.80	33.70	1.3	29,889	0.00%
2022/12/28	1	34.00	3	34.30	34.30	-2	30,140	-0.01%
2022/12/26	2	34.38	1	34.25	34.40	1	30,533	0.00%
2022/12/23	3	34.40	0	0.00	34.05	3	31,062	0.01%
2022/12/22	1	34.55	8	34.43	34.45	-7	31,982	-0.02%
2022/12/21	3	33.90	0	0.00	34.05	3	31,325	0.01%
2022/12/20	4	33.93	3	33.85	33.70	1	30,705	0.00%
2022/12/19	7.1	33.69	27	34.13	33.85	-20	30,251	-0.07%
2022/12/16	7	33.09	2.7	33.24	34.60	4.3	29,428	0.01%
2022/12/14	2	33.50	0	0.00	33.50	2	29,170	0.01%
2022/12/13	3.2	33.91	2	34.00	33.70	1.2	29,231	0.00%
2022/12/12	1	33.75	0	0.00	33.85	1	29,198	0.00%
2022/12/09	1.1	33.75	9.3	33.73	33.70	-8.2	29,684	-0.03%
2022/12/08	3	33.20	0	0.00	33.20	3	29,675	0.01%
2022/12/07	2	33.28	35	33.40	33.35	-33	29,677	-0.11%
2022/12/06	2.3	33.51	0	0.00	33.30	2.3	29,698	0.01%
2022/12/05	6.1	33.41	3	33.63	33.70	3.1	29,562	0.01%
2022/12/02	11.2	33.83	0	0.00	33.65	11.2	29,249	0.04%
2022/12/01	40	34.16	8.1	34.06	34.05	31.9	29,193	0.11%
2022/11/30	32	33.69	0.1	33.80	33.90	31.9	29,003	0.11%
2022/11/29	14	33.11	3	33.05	33.55	11	28,619	0.04%
2022/11/28	4	32.98	6	33.06	33.00	-2	28,640	-0.01%
2022/11/25	8.3	33.43	4	33.36	33.55	4.3	28,428	0.02%
2022/11/24	12.4	32.90	0	0.00	33.20	12.4	28,273	0.04%
2022/11/23	3	32.82	0	0.00	32.70	3	28,055	0.01%
2022/11/22	0	32.75	10	32.65	32.65	-10	27,954	-0.04%
2022/11/21	9	32.90	2	32.85	32.85	7	27,730	0.03%
2022/11/18	18.1	33.63	7	33.32	33.30	11.1	27,498	0.04%
2022/11/17	45	34.16	20.3	34.18	34.25	24.7	26,542	0.09%
2022/11/16	8.6	33.14	5	33.22	32.90	3.6	25,556	0.01%
2022/11/15	17.4	33.40	12	33.90	33.85	5.4	24,950	0.02%
2022/11/14	16.2	33.69	10.2	33.78	34.15	6	24,375	0.02%
2022/11/11	4	32.08	1	32.10	32.15	3	23,576	0.01%
2022/11/10	2.9	31.77	1	31.60	31.70	1.9	23,483	0.01%
2022/11/09	13.4	31.93	1	31.85	31.90	12.4	23,444	0.05%
2022/11/08	0	0.00	3.1	31.67	31.65	-3.1	23,282	-0.01%
2022/11/07	5	30.81	5	30.92	31.00	0	23,106	0.00%
2022/11/04	2	30.30	0	0.00	30.45	2	23,191	0.01%
2022/11/03	3	30.27	0	0.00	30.30	3	23,144	0.01%
2022/11/02	4	30.74	0	0.00	30.75	4	23,105	0.02%
2022/10/31	16	30.59	5	30.39	30.25	11	23,108	0.05%
2022/10/28	2.2	30.67	2	30.35	30.50	0.2	23,119	0.00%
2022/10/27	10	30.94	0	0.00	30.85	10	23,111	0.04%
2022/10/26	8.1	30.26	0	0.00	30.30	8.1	23,119	0.04%
2022/10/25	19.1	30.20	0	0.00	29.90	19.1	23,077	0.08%
2022/10/24	2	30.75	0	0.00	30.60	2	22,682	0.01%
2022/10/21	1	31.00	0	0.00	31.00	1	22,562	0.00%
2022/10/20	12.8	30.70	0	0.00	30.90	12.8	22,518	0.06%
2022/10/19	9.1	31.77	5	31.70	31.60	4.1	22,012	0.02%
2022/10/18	5.3	31.39	0	0.00	31.45	5.3	21,608	0.02%
2022/10/17	12	31.63	3	31.60	31.70	9	21,593	0.04%
2022/10/14	5.2	32.51	0	0.00	32.40	5.2	21,633	0.02%
2022/10/13	11.2	33.12	0	0.00	32.65	11.2	21,544	0.05%
2022/10/12	4	33.80	0	0.00	33.75	4	21,287	0.02%
2022/10/11	8.1	33.88	32	33.85	33.80	-23.9	21,345	-0.11%
2022/10/07	1	34.30	1.6	34.41	34.25	-0.6	21,291	0.00%
2022/10/05	24	34.23	3	34.20	34.15	21	21,277	0.10%
2022/10/04	13.2	33.77	6	33.85	33.85	7.2	21,025	0.03%
2022/10/03	2.9	33.80	12	33.74	33.65	-9.1	20,773	-0.04%
2022/09/30	9.5	33.77	7	33.71	33.80	2.5	20,658	0.01%
2022/09/29	43.6	34.20	6	34.08	34.15	37.6	20,144	0.19%
2022/09/28	4.5	35.02	4.5	35.02	34.90	0.1	19,056	0.00%
2022/09/27	204.4	35.75	20	35.70	35.80	184.4	18,789	0.98%	大買/鉅額交易
2022/09/26	19.4	35.99	66	36.07	35.85	-46.6	18,599	-0.25%
2022/09/23	26.3	37.07	65.4	37.18	37.00	-39.1	18,381	-0.21%
2022/09/22	40.1	37.41	2	37.43	37.55	38.1	18,250	0.21%
2022/09/21	2	38.10	1	38.05	38.10	1	17,880	0.01%
2022/09/20	3.4	38.65	0	0.00	38.55	3.4	17,513	0.02%
2022/09/19	1	38.70	0	0.00	38.80	1	17,397	0.01%
2022/09/16	16.2	38.77	1	38.95	38.60	15.2	17,332	0.09%
2022/09/15	2.5	39.48	6.5	39.54	39.55	-4	16,939	-0.02%
2022/09/14	3	39.60	6	39.53	39.65	-3	16,875	-0.02%
2022/09/13	1	39.75	1	39.90	39.90	0	16,925	0.00%
2022/09/12	12.1	39.75	1.1	39.66	39.80	11	16,977	0.06%
2022/09/08	3	39.77	2.2	39.75	39.85	0.8	17,321	0.00%
2022/09/07	1	39.60	2.1	39.68	39.70	-1.1	17,462	-0.01%
2022/09/06	2	39.50	2.3	39.67	39.85	-0.3	17,501	0.00%
2022/09/05	1	39.10	1	39.00	39.10	0	17,483	0.00%
2022/09/02	3.6	38.58	0	0.00	38.50	3.6	17,570	0.02%
2022/09/01	3.1	38.91	2.9	38.98	38.90	0.2	17,325	0.00%
2022/08/31	3.6	39.28	2	39.20	39.30	1.6	17,158	0.01%
2022/08/30	4.1	39.15	0	0.00	39.25	4.1	17,048	0.02%
2022/08/29	6	39.13	1	39.40	39.35	5	17,169	0.03%
2022/08/26	6.1	39.62	15	39.62	39.65	-8.9	17,183	-0.05%
2022/08/25	0	0.00	11	39.53	39.55	-11	17,263	-0.06%
2022/08/24	1	39.10	0.1	39.35	39.25	0.9	17,398	0.01%
2022/08/23	12.2	39.24	0	0.00	39.35	12.2	17,816	0.07%
2022/08/22	0.5	39.28	1	39.20	39.65	-0.5	17,936	0.00%
2022/08/18	9	39.67	0	0.00	39.80	9	18,153	0.05%
2022/08/17	2	39.28	0	0.00	40.00	2	18,215	0.01%
2022/08/16	0.5	39.25	4	39.31	39.35	-3.5	18,244	-0.02%
2022/08/15	4	39.15	1.1	39.30	39.30	2.9	18,314	0.02%
2022/08/12	5	39.15	2	39.25	39.30	3	18,719	0.02%
2022/08/11	1	39.05	3	38.73	39.35	-2	18,846	-0.01%
2022/08/10	0	0.00	1	38.70	38.75	-1	18,945	-0.01%
2022/08/09	2	38.30	0	0.00	38.75	2	19,108	0.01%
2022/08/08	3.3	38.45	0	0.00	38.70	3.3	19,258	0.02%
2022/08/05	10	38.85	0	0.00	38.85	10	19,436	0.05%
2022/08/04	0	0.00	1	39.05	38.75	-1	19,943	-0.01%
2022/08/03	1	38.90	3.3	38.87	39.10	-2.3	20,186	-0.01%
2022/08/02	2	39.10	3	39.08	39.15	-1	20,245	0.00%
2022/08/01	5	39.35	5	38.94	39.50	0	20,243	0.00%
2022/07/29	3.1	38.54	3	38.47	38.75	0.1	20,205	0.00%
2022/07/28	6.4	38.00	0	0.00	38.20	6.4	20,134	0.03%
2022/07/27	2	37.85	0	0.00	37.85	2	20,075	0.01%
2022/07/26	1	37.85	0	0.00	37.80	1	20,246	0.00%
2022/07/25	15.3	37.90	1	37.70	37.85	14.3	20,320	0.07%
2022/07/22	18	37.76	0	0.00	37.70	18	20,389	0.09%
2022/07/21	15.6	37.95	3.6	38.12	38.05	12	20,196	0.06%
2022/07/20	4	41.63	4.1	42.02	41.60	-0.1	19,656	0.00%
2022/07/19	0	41.50	2	41.55	41.65	-2	19,510	-0.01%
2022/07/18	3.9	40.30	3	40.42	40.70	0.9	19,267	0.00%
2022/07/15	10	40.98	1	40.50	40.50	9	19,169	0.05%
2022/07/14	2	41.75	0	0.00	41.70	2	19,107	0.01%
2022/07/13	1	41.75	4	41.76	41.80	-3	19,230	-0.02%
2022/07/12	0.5	40.95	0	0.00	41.00	0.5	19,337	0.00%
2022/07/11	0	40.95	2	41.00	41.10	-2	19,484	-0.01%
2022/07/08	3.8	40.73	0	0.00	40.80	3.8	19,573	0.02%
2022/07/07	1	40.30	2	40.53	40.90	-1	19,674	-0.01%
2022/07/06	2	40.30	12	40.35	40.00	-10	20,055	-0.05%
2022/07/05	3	40.40	0	0.00	40.75	3	19,967	0.02%
2022/07/04	3	39.90	0	0.00	40.00	3	19,809	0.02%
2022/07/01	4	40.45	13.1	40.40	40.35	-9.1	19,681	-0.05%
2022/06/30	2	39.60	1	39.50	39.50	1	19,421	0.01%
2022/06/28	0	0.00	1	39.65	39.60	-1	19,218	-0.01%
2022/06/27	2.1	39.81	0	0.00	39.80	2.1	19,203	0.01%
2022/06/24	4	39.60	2	39.55	39.50	2	19,070	0.01%
2022/06/23	6	39.03	8	39.24	39.00	-2	18,963	-0.01%
2022/06/22	5	39.65	0	0.00	39.50	5	18,809	0.03%
2022/06/21	1.1	39.45	0	0.00	39.45	1.1	18,775	0.01%
2022/06/20	7	39.06	1	39.00	38.85	6	18,695	0.03%
2022/06/17	20.2	39.62	0	0.00	39.60	20.2	18,440	0.11%
2022/06/16	15.2	40.14	0	0.00	40.00	15.2	18,279	0.08%
2022/06/15	5.2	40.12	0	0.00	40.05	5.2	18,452	0.03%
2022/06/14	11.1	40.14	0	0.00	40.10	11.1	18,363	0.06%
2022/06/13	9	40.87	0	0.00	40.80	9	18,122	0.05%
2022/06/10	1.1	41.36	0	0.00	41.40	1.1	17,840	0.01%
2022/06/09	3	41.67	0	0.00	41.55	3	17,831	0.02%
2022/06/08	0	0.00	3	41.70	41.75	-3	17,785	-0.02%
2022/06/07	10.2	41.44	1	41.40	41.35	9.2	17,736	0.05%
2022/06/06	3.1	41.61	36	41.50	41.55	-32.9	17,502	-0.19%
2022/06/02	5	41.71	13	41.77	41.70	-8	17,511	-0.05%
2022/06/01	32	42.15	0	0.00	42.10	32	17,534	0.18%
2022/05/31	2	42.75	1	42.85	42.60	1	17,391	0.01%
2022/05/30	13	42.88	1	42.90	42.80	12	16,918	0.07%
2022/05/27	6	42.22	0	0.00	42.20	6	16,696	0.04%
2022/05/26	11	42.00	12	42.10	41.70	-1	16,596	-0.01%
2022/05/25	4	41.71	0	0.00	41.65	4	16,538	0.02%
2022/05/24	4	41.21	0	0.00	41.20	4	16,462	0.02%
2022/05/23	14	41.35	0	0.00	41.20	14	16,294	0.09%
2022/05/20	6	41.83	2	41.75	41.15	4	16,186	0.02%
2022/05/19	8.1	41.13	0	0.00	41.10	8.1	15,717	0.05%
2022/05/18	1	41.55	0	0.00	41.60	1	15,532	0.01%
2022/05/17	16	41.50	0	0.00	41.50	16	15,250	0.10%
2022/05/16	7	41.24	0	0.00	41.25	7	15,019	0.05%
2022/05/13	5.3	41.45	10	41.75	41.60	-4.7	14,715	-0.03%
2022/05/12	34.2	41.20	0	0.00	40.80	34.2	14,482	0.24%
2022/05/11	9.1	42.72	6	42.80	42.65	3.1	13,898	0.02%
2022/05/10	10	43.82	0.6	43.95	43.85	9.4	13,469	0.07%
2022/05/09	18.3	44.38	0	0.00	44.25	18.3	13,279	0.14%
2022/05/06	12.3	45.15	0	0.00	45.10	12.3	13,113	0.09%
2022/05/05	2.8	45.60	0	0.00	45.60	2.8	13,152	0.02%
2022/05/04	5	45.31	0	0.00	45.50	5	13,127	0.04%
2022/05/03	7	45.48	0	0.00	45.35	7	13,228	0.05%
2022/04/29	3	46.12	0	0.00	45.90	3	12,942	0.02%
2022/04/28	15	45.85	0	0.00	46.10	15	12,785	0.12%
2022/04/27	7	45.80	1	45.90	45.80	6	12,580	0.05%
2022/04/26	5	46.12	0	0.00	46.20	5	12,312	0.04%
2022/04/25	2.1	46.11	0	0.00	46.10	2.1	12,241	0.02%
2022/04/22	5	46.55	30	46.50	46.55	-25	12,099	-0.21%
2022/04/21	5	46.68	0	0.00	46.80	5	12,074	0.04%
2022/04/20	35	46.50	0	0.00	46.60	35	12,063	0.29%
2022/04/19	20.2	46.32	0	0.00	46.35	20.2	11,970	0.17%
2022/04/18	38	46.59	0	0.00	46.50	38	11,843	0.32%
2022/04/15	45.1	47.17	17	47.10	47.10	28.1	11,628	0.24%
2022/04/14	25	47.78	0	0.00	47.70	25	11,442	0.22%
2022/04/13	15	47.90	0	0.00	48.00	15	11,348	0.13%
2022/04/12	42	48.29	2.1	48.10	48.00	39.9	11,175	0.36%
2022/04/11	4	49.70	10	49.40	49.45	-6	10,764	-0.06%
2022/04/08	0	0.00	10	49.60	49.80	-10	10,837	-0.09%
2022/04/07	0	0.00	0	49.70	49.55	0	10,806	0.00%
2022/04/06	0	0.00	6.1	50.03	50.20	-6.1	10,709	-0.06%
2022/04/01	10	49.70	0	0.00	49.75	10	10,657	0.09%
2022/03/30	0.5	49.80	1	49.75	49.85	-0.5	10,436	0.00%
2022/03/29	1	49.90	19	49.76	49.80	-18	10,432	-0.17%
2022/03/28	4	49.20	16	49.66	49.70	-12	10,389	-0.12%
2022/03/25	1	49.75	1	49.70	49.70	0	10,342	0.00%
2022/03/24	12	49.94	4	49.93	49.95	8	10,385	0.08%
2022/03/23	2.1	49.55	3	49.60	49.65	-1	10,460	-0.01%
2022/03/22	13.2	49.39	11	49.45	49.70	2.2	10,377	0.02%
2022/03/21	12.3	49.34	21.8	49.66	49.75	-9.6	10,380	-0.09%
2022/03/18	0.2	48.65	2	48.40	48.95	-1.8	10,135	-0.02%
2022/03/17	8	47.96	6	47.95	48.00	2	9,745	0.02%
2022/03/16	19.4	47.79	0	0.00	47.85	19.4	9,630	0.20%
2022/03/15	0.3	47.75	7	47.72	47.95	-6.7	9,597	-0.07%
2022/03/14	11	47.65	2	47.60	47.55	9	9,592	0.09%
2022/03/08	71.1	46.92	0	0.00	46.95	71.1	10,051	0.71%
2022/03/07	7	47.08	135	47.01	47.10	-128	10,059	-1.27%	大賣/鉅額交易
2022/03/04	16	47.70	0	0.00	47.65	16	10,340	0.15%
2022/03/03	13.1	47.94	4	47.98	48.05	9.1	10,465	0.09%
2022/03/02	76.1	47.67	1	47.75	48.00	75.1	10,752	0.70%
2022/03/01	72	47.71	0	0.00	47.80	72	10,862	0.66%
2022/02/25	11	47.01	2.4	47.35	47.35	8.6	10,955	0.08%
2022/02/24	3	47.12	3	47.10	47.30	0	10,884	0.00%
2022/02/23	2	47.70	2	47.73	47.65	0	10,872	0.00%
2022/02/21	1.7	47.56	0	0.00	47.60	1.7	10,977	0.02%
2022/02/18	1.1	47.26	0	0.00	47.45	1.1	11,056	0.01%
2022/02/17	2	47.50	6	47.45	47.45	-4	11,143	-0.04%
2022/02/16	6	47.06	0	0.00	47.00	6	11,199	0.05%
2022/02/15	5	47.04	0	0.00	47.00	5	11,255	0.04%
2022/02/14	7	46.98	34	47.15	47.15	-27	11,341	-0.24%
2022/02/11	6.2	47.40	0	0.00	47.55	6.2	11,337	0.05%
2022/02/10	0.1	47.25	3	47.18	47.55	-2.9	11,361	-0.03%
2022/02/09	0	0.00	5	47.20	47.30	-5	11,433	-0.04%
2022/02/08	2	47.03	0.4	47.15	46.95	1.6	11,535	0.01%
2022/02/07	11.1	46.39	0	0.00	47.10	11.1	11,491	0.10%
2022/01/26	31.1	46.95	2	46.75	46.85	29.1	11,314	0.26%
2022/01/25	13.1	46.66	0	0.00	46.80	13.1	11,349	0.12%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0.1	47.60	0	0.00	47.60	0.1	11,341	0.00%
2022/01/18	0.1	47.65	0	0.00	47.75	0.1	11,490	0.00%
2022/01/17	0	47.60	6	47.45	47.60	-6	11,598	-0.05%
2022/01/13	1	47.55	4	47.81	47.95	-3	11,826	-0.03%
2022/01/12	1.5	47.25	0	0.00	47.50	1.5	12,070	0.01%
2022/01/11	0.1	47.25	0	0.00	47.50	0.1	12,310	0.00%
2022/01/10	15	47.12	0	0.00	47.30	15	12,274	0.12%
2022/01/07	2.2	47.26	0	0.00	47.45	2.2	12,237	0.02%
2022/01/06	0.3	47.35	0	0.00	47.60	0.3	12,219	0.00%
2022/01/05	1	47.10	3	47.05	47.15	-2	12,240	-0.02%
2022/01/04	12.1	47.11	1	47.45	47.30	11.1	12,299	0.09%
2022/01/03	6	47.54	1	47.45	47.45	5	12,196	0.04%
2021/12/30	0.1	48.15	0	0.00	48.00	0.1	12,155	0.00%
2021/12/28	2	48.00	20.3	48.00	48.15	-18.3	12,350	-0.15%
2021/12/27	23	48.02	8	47.93	48.10	15	12,448	0.12%
2021/12/24	2	47.83	5	47.85	47.90	-3	12,692	-0.02%
2021/12/23	0	0.00	1	47.60	47.70	-1	12,853	-0.01%
2021/12/17	0	0.00	13	47.43	47.45	-13	13,236	-0.10%
2021/12/16	6	47.00	0	0.00	46.90	6	13,161	0.05%
2021/12/15	1	46.90	0	0.00	46.95	1	13,398	0.01%
2021/12/13	2	47.20	0	0.00	47.10	2	13,762	0.01%
2021/12/10	0	0.00	2	47.55	47.30	-2	14,011	-0.01%
2021/12/09	2.1	47.40	0	0.00	47.40	2.1	14,718	0.01%
2021/12/08	0	0.00	0.1	47.75	47.70	-0.1	15,007	0.00%
2021/12/07	11	47.20	0	0.00	47.55	11	15,100	0.07%
2021/12/06	1	47.30	13.1	47.15	47.30	-12.1	15,059	-0.08%
2021/12/03	27.1	46.65	0	0.00	46.40	27.1	15,012	0.18%
2021/12/02	3.1	46.39	0	0.00	46.30	3.1	14,910	0.02%
2021/12/01	4	46.51	5	46.55	46.60	-1	14,885	-0.01%
2021/11/30	4	46.44	0	0.00	46.00	4	14,816	0.03%
2021/11/29	16.3	46.25	0	0.00	46.50	16.3	14,386	0.11%
2021/11/26	11.2	46.57	7	46.64	46.50	4.2	14,324	0.03%
2021/11/25	4	47.14	0	0.00	47.15	4	14,217	0.03%
2021/11/24	7	47.45	45	47.39	47.45	-38	14,124	-0.27%
2021/11/23	2.3	47.79	1	47.75	47.80	1.3	13,953	0.01%
2021/11/22	4.1	47.94	0	0.00	47.90	4.1	13,999	0.03%
2021/11/19	5	48.12	1	48.00	48.30	4	13,936	0.03%
2021/11/18	1	48.30	2	48.30	48.30	-1	13,882	-0.01%
2021/11/17	1	48.55	0	0.00	48.55	1	13,875	0.01%
2021/11/16	20	48.43	1	48.35	48.65	19	13,977	0.14%
2021/11/15	1	48.45	10	48.60	48.60	-9	14,174	-0.06%
2021/11/12	12	48.61	6	48.48	48.70	6	14,358	0.04%
2021/11/11	2	48.63	3.4	48.79	48.80	-1.4	14,578	-0.01%
2021/11/10	3.1	48.57	0	0.00	48.70	3.1	14,843	0.02%
2021/11/09	17.2	49.00	1	48.55	48.80	16.2	15,088	0.11%
2021/11/08	2.1	48.82	6	48.71	48.95	-3.9	16,197	-0.02%
2021/11/05	4.6	47.95	1	47.90	48.15	3.6	16,989	0.02%
2021/11/03	8	48.11	0	0.00	48.15	8	17,764	0.05%
2021/11/02	4	48.35	0	0.00	48.15	4	18,197	0.02%
2021/11/01	3	48.12	0	0.00	48.25	3	18,674	0.02%
2021/10/29	0	0.00	0.3	48.45	48.25	-0.3	18,923	0.00%
2021/10/28	3	48.60	0	0.00	48.50	3	19,472	0.02%
2021/10/27	11	48.45	0	0.00	48.35	11	19,594	0.06%
2021/10/26	8	48.71	10	48.55	48.45	-2	19,646	-0.01%
2021/10/25	16	48.47	1	48.30	48.25	15	19,726	0.08%
2021/10/22	1	49.00	1	48.80	48.80	0	20,089	0.00%
2021/10/21	1.9	48.56	0	0.00	48.75	1.9	20,240	0.01%
2021/10/20	8.1	48.45	0	0.00	48.35	8.1	20,272	0.04%
2021/10/19	3	49.00	0	0.00	49.10	3	20,369	0.01%
2021/10/18	7	49.90	0	0.00	49.80	7	20,223	0.03%
2021/10/15	7	49.90	5	50.00	50.10	2	20,486	0.01%
2021/10/14	0	0.00	5	49.90	49.90	-5	20,492	-0.02%
2021/10/13	1	50.60	22	50.47	50.50	-21	20,515	-0.10%
2021/10/12	6	49.69	0.2	50.30	50.20	5.8	20,491	0.03%
2021/10/08	5	50.40	0	0.00	50.40	5	20,467	0.02%
2021/10/07	1	50.10	5	50.38	50.40	-4	20,717	-0.02%
2021/10/06	15	50.08	2	50.00	49.90	13	20,940	0.06%
2021/10/05	13	50.11	0	0.00	50.30	13	21,193	0.06%
2021/10/04	15	50.03	0	0.00	50.00	15	21,654	0.07%
2021/10/01	19	50.13	1.4	50.22	50.20	17.6	22,316	0.08%
2021/09/30	6	50.95	0	0.00	51.00	6	22,380	0.03%
2021/09/29	2	50.56	0	0.00	50.60	2	22,519	0.01%
2021/09/28	1	50.60	4	50.90	51.00	-3	22,713	-0.01%
2021/09/27	0.1	51.00	1	51.10	51.10	-1	22,761	0.00%
2021/09/24	0	51.30	2.2	51.39	51.30	-2.2	22,881	-0.01%
2021/09/23	0	0.00	1	51.00	51.20	-1	22,886	0.00%
2021/09/22	2	50.50	6	50.14	50.70	-4	22,838	-0.02%
2021/09/17	1	50.70	0	0.00	50.70	1	22,742	0.00%
2021/09/16	2	51.20	4	51.55	51.70	-2	22,693	-0.01%
2021/09/15	3	51.37	30	51.53	51.20	-27	22,526	-0.12%
2021/09/14	17.2	51.18	13.4	51.34	51.40	3.8	22,421	0.02%
2021/09/13	2.1	49.77	59	49.92	50.10	-56.9	21,802	-0.26%
2021/09/10	1	48.80	41	48.67	49.00	-40	21,700	-0.18%
2021/09/09	0	0.00	22	47.95	48.20	-22	21,833	-0.10%
2021/09/08	11.9	48.58	1	48.50	48.55	10.9	21,908	0.05%
2021/09/07	1	48.60	0	0.00	48.75	1	21,992	0.00%
2021/09/06	23	48.57	5	48.75	48.80	18	22,010	0.08%
2021/09/03	0	0.00	33	48.26	48.50	-33	21,935	-0.15%
2021/09/02	1.3	47.88	1	48.05	47.90	0.3	21,889	0.00%
2021/09/01	70	48.21	2	48.16	48.40	68	21,952	0.31%
2021/08/31	14.2	47.92	6	48.15	48.45	8.2	21,850	0.04%
2021/08/30	10	47.45	12	47.38	47.60	-2	21,749	-0.01%
2021/08/27	0	0.00	14	47.40	47.45	-14	21,802	-0.06%
2021/08/26	2	46.78	31.5	46.89	46.95	-29.5	22,042	-0.13%
2021/08/25	1	46.75	1	47.10	47.20	0	22,198	0.00%
2021/08/24	3.1	46.55	1	46.65	46.75	2.1	22,216	0.01%
2021/08/23	12	46.85	1	46.85	46.80	11	22,436	0.05%
2021/08/20	3	46.03	2.3	46.25	46.15	0.8	22,539	0.00%
2021/08/19	9	46.41	3	46.98	46.20	6	22,907	0.03%
2021/08/18	23	46.68	4	46.89	47.25	19	22,789	0.08%
2021/08/17	2.3	47.47	21	47.40	47.30	-18.7	22,621	-0.08%
2021/08/16	5	47.99	10	47.98	47.95	-5	22,465	-0.02%
2021/08/13	1.1	48.32	8	48.34	48.40	-6.9	22,509	-0.03%
2021/08/12	22.5	46.92	18.2	47.00	47.60	4.4	22,621	0.02%
2021/08/11	32	51.05	23	51.01	51.10	9	21,868	0.04%
2021/08/10	9	51.99	12.4	51.84	51.90	-3.4	21,421	-0.02%
2021/08/09	8	52.01	17	52.32	52.40	-9	21,726	-0.04%
2021/08/06	25	52.56	1	52.50	52.90	24	21,805	0.11%
2021/08/05	5	52.74	2.2	53.15	52.70	2.8	22,168	0.01%
2021/08/04	3	53.90	78	54.25	53.80	-75	23,135	-0.32%
2021/08/03	4	53.50	12	53.59	53.90	-8	23,671	-0.03%
2021/08/02	3	52.60	5	52.60	52.80	-2	23,444	-0.01%
2021/07/30	264.1	52.70	3	52.77	52.60	261.1	23,936	1.09%	大買/鉅額交易
2021/07/29	1	52.30	13	52.77	52.90	-12	24,450	-0.05%
2021/07/28	28.1	52.19	0	0.00	52.40	28.1	24,837	0.11%
2021/07/27	4	52.85	0	0.00	53.00	4	25,536	0.02%
2021/07/26	52.9	53.24	10.1	53.64	53.20	42.8	26,205	0.16%
2021/07/23	87	52.69	17	52.75	53.00	70	26,532	0.26%
2021/07/22	6	52.10	11	52.15	52.10	-5	26,663	-0.02%
2021/07/21	46	51.84	7	52.00	51.80	39	27,077	0.14%
2021/07/20	2	51.60	5	51.50	51.70	-3	27,984	-0.01%
2021/07/19	0	0.00	1	51.90	52.00	-1	29,485	0.00%
2021/07/16	11	51.48	0	0.00	51.50	11	32,699	0.03%
2021/07/15	0	0.00	4	51.50	51.60	-4	34,817	-0.01%
2021/07/14	7	51.41	6	51.53	51.50	1	36,177	0.00%
2021/07/13	2	52.10	1	52.00	51.90	1	36,859	0.00%
2021/07/12	2	52.10	2	52.10	52.20	0	37,265	0.00%
2021/07/09	11	52.30	1	52.00	52.00	10	37,473	0.03%
2021/07/08	34.7	52.64	38.1	52.63	52.80	-3.4	37,291	-0.01%
2021/07/07	3	51.13	5	51.10	51.30	-2	36,928	-0.01%
2021/07/06	3	50.80	4	51.03	51.20	-1	36,823	0.00%
2021/07/05	16	50.62	3	50.93	50.60	13	36,751	0.04%
2021/07/02	82	50.70	0	0.00	50.50	82	36,605	0.22%
2021/07/01	21.2	50.74	5	50.80	50.60	16.2	36,533	0.04%
2021/06/30	3	51.10	2	51.00	51.00	1	36,744	0.00%
2021/06/29	3	51.10	11	51.10	51.20	-8	36,788	-0.02%
2021/06/28	2	51.05	0	0.00	51.10	2	36,966	0.01%
2021/06/25	5	51.10	1	51.10	51.00	4	36,992	0.01%
2021/06/24	5	51.00	0	0.00	51.10	5	37,241	0.01%
2021/06/23	5	50.88	0	0.00	51.00	5	37,676	0.01%
2021/06/22	0	0.00	1	50.80	50.90	-1	37,792	0.00%
2021/06/21	15.1	50.73	0	0.00	50.70	15.1	37,889	0.04%
2021/06/18	2	51.10	0	0.00	51.00	2	38,189	0.01%
2021/06/17	1	51.60	0	0.00	51.50	1	39,486	0.00%
2021/06/16	5.1	51.91	10.5	51.78	51.90	-5.4	39,623	-0.01%
2021/06/15	0	0.00	1	51.20	51.30	-1	39,581	0.00%
2021/06/11	0.1	51.40	1	51.30	51.40	-0.9	39,636	0.00%
2021/06/09	4.3	50.99	0	0.00	51.30	4.3	39,925	0.01%
2021/06/08	5.3	51.43	0	0.00	51.40	5.3	40,039	0.01%
2021/06/07	4	51.43	13.1	51.40	51.50	-9.1	40,264	-0.02%
2021/06/04	4.3	51.88	0.2	52.20	51.90	4.1	40,452	0.01%
2021/06/03	8.1	51.98	5.3	52.14	52.30	2.8	40,659	0.01%
2021/06/02	17	51.56	12	51.76	52.00	5	40,510	0.01%
2021/06/01	2	51.35	7	51.31	51.50	-5	40,290	-0.01%
2021/05/31	2.1	51.09	8	51.55	51.60	-5.9	40,457	-0.01%
2021/05/28	12	50.58	2	50.45	50.60	10	40,331	0.02%
2021/05/27	9.1	50.02	511	50.00	50.30	-501.9	40,411	-1.24%	大賣/鉅額交易
2021/05/26	4.9	50.85	4	50.70	50.70	0.9	40,254	0.00%
2021/05/25	7.5	51.31	2.2	51.22	51.10	5.3	40,193	0.01%
2021/05/24	0	0.00	1	50.50	51.30	-1	40,233	0.00%
2021/05/21	3.3	51.15	4	51.75	51.20	-0.7	40,408	0.00%
2021/05/20	10	50.41	1	51.00	50.80	9	40,310	0.02%
2021/05/19	3.7	49.93	51	50.33	50.50	-47.3	40,085	-0.12%
2021/05/18	29.1	49.73	110	49.48	50.00	-81	39,915	-0.20%	大賣/
2021/05/17	128	48.09	6	48.03	47.90	122	39,776	0.31%	大買/鉅額交易
2021/05/14	10.6	49.75	6	49.93	49.60	4.6	39,121	0.01%
2021/05/13	16.2	48.61	7	48.67	49.20	9.2	38,782	0.02%
2021/05/12	18.5	49.40	43.8	50.36	49.60	-25.3	38,261	-0.07%
2021/05/11	29.9	52.17	61.1	52.72	51.60	-31.2	36,972	-0.08%
2021/05/10	20	52.48	8.3	52.99	52.90	11.7	36,241	0.03%
2021/05/07	129	52.98	7.7	52.27	52.30	121.3	36,059	0.34%	大買/鉅額交易
2021/05/06	395.1	51.57	32.2	52.73	53.00	362.9	35,706	1.02%	大買/鉅額交易
2021/05/05	21.6	50.85	5	50.98	50.80	16.6	35,241	0.05%
2021/05/04	67.2	50.32	602	50.33	50.20	-534.8	35,127	-1.52%	大賣/鉅額交易
2021/05/03	21.6	51.42	47.4	50.96	51.20	-25.8	34,169	-0.08%
2021/04/29	15.7	52.38	18	52.43	52.10	-2.3	33,664	-0.01%
2021/04/28	50.1	52.53	16	52.34	53.20	34.1	33,224	0.10%
2021/04/27	10.4	52.71	47	52.67	52.70	-36.6	33,106	-0.11%
2021/04/26	72	52.99	33.3	53.13	53.10	38.7	32,617	0.12%
2021/04/23	67.8	52.54	36.2	52.59	53.00	31.5	31,717	0.10%
2021/04/22	71	56.92	74	55.97	54.10	-3	30,558	-0.01%
2021/04/21	71	53.31	56.1	54.19	55.70	14.9	27,491	0.05%
2021/04/20	29	52.84	30	51.99	52.00	-1	25,459	0.00%
2021/04/19	27.4	49.88	7	50.10	50.40	20.4	24,106	0.08%
2021/04/16	3.1	48.88	7	48.59	49.00	-3.9	23,301	-0.02%
2021/04/15	10	48.01	20.5	48.06	47.90	-10.5	22,795	-0.05%
2021/04/14	12.7	47.03	6	47.03	47.00	6.7	22,494	0.03%
2021/04/13	22.2	47.36	24	47.23	47.20	-1.8	22,362	-0.01%
2021/04/12	5	46.79	28	46.84	46.85	-23	22,111	-0.10%
2021/04/09	22	46.84	87	46.88	46.70	-65	22,041	-0.29%
2021/04/08	2	46.73	1.4	46.83	46.90	0.6	21,910	0.00%
2021/04/07	13	46.79	0	0.00	46.80	13	21,820	0.06%
2021/04/06	8	46.76	4	46.90	46.85	4	21,761	0.02%
2021/04/01	21	46.82	13	46.73	46.70	8	21,372	0.04%
2021/03/31	116	46.71	5.1	46.66	46.80	110.9	21,256	0.52%	大買/鉅額交易
2021/03/30	58.1	46.34	6	46.42	46.55	52.1	21,044	0.25%
2021/03/29	70	46.42	6	46.48	46.50	64	20,945	0.31%
2021/03/26	86	46.10	49	46.05	46.15	37	20,680	0.18%
2021/03/25	41	45.48	2	45.55	45.55	39	20,287	0.19%
2021/03/24	14.5	45.56	112	45.60	45.55	-97.5	20,110	-0.48%	大賣/
2021/03/23	20.1	45.79	22	45.68	45.70	-1.9	19,996	-0.01%
2021/03/22	124	45.62	92.1	46.01	45.80	31.9	19,589	0.16%	大買/
2021/03/19	5	42.75	2	42.75	42.70	3	18,122	0.02%
2021/03/18	13	43.03	1	43.10	43.10	12	17,888	0.07%
2021/03/17	40	42.81	3	42.83	42.85	37	17,899	0.21%
2021/03/16	29	42.55	0.3	42.70	42.60	28.7	17,904	0.16%
2021/03/15	70	42.50	0	0.00	42.35	70	17,936	0.39%
2021/03/12	67	42.74	30	42.65	42.70	37	17,781	0.21%
2021/03/11	331	42.90	2	43.03	42.85	329	17,666	1.86%	大買/鉅額交易
2021/03/09	1	42.90	6	43.04	43.40	-5	17,714	-0.03%
2021/03/08	5	42.64	15	42.62	42.65	-10	17,513	-0.06%
2021/03/05	4	42.45	1	42.50	42.50	3	17,433	0.02%
2021/03/04	4	42.36	2	42.20	42.50	2	17,847	0.01%
2021/03/02	21	42.36	0	0.00	42.10	21	17,744	0.12%
2021/02/26	14	42.28	0	0.00	42.00	14	17,589	0.08%
2021/02/25	10	42.70	8	42.76	42.90	2	17,255	0.01%
2021/02/24	0.4	42.55	0	0.00	42.55	0.4	17,267	0.00%
2021/02/23	2	42.35	12	42.35	42.45	-10	17,237	-0.06%
2021/02/22	6.2	41.97	6.3	41.95	41.80	-0.1	17,008	0.00%
2021/02/19	4.3	41.16	8	41.59	41.60	-3.7	16,970	-0.02%
2021/02/18	20	41.53	9	41.51	41.35	11	16,894	0.07%
2021/02/17	2	40.85	29	40.98	41.25	-27	16,801	-0.16%
2021/02/05	6	40.69	2	40.80	40.85	4	16,576	0.02%
2021/02/04	1	40.45	0	0.00	40.40	1	16,647	0.01%
2021/02/03	18	40.56	1	40.55	40.55	17	17,019	0.10%
2021/02/02	4	40.76	0	0.00	40.75	4	16,937	0.02%
2021/02/01	0	0.00	1	40.95	40.80	-1	16,812	-0.01%
2021/01/29	32.2	40.31	41	40.31	40.15	-8.8	16,789	-0.05%
2021/01/28	3.2	40.35	1	40.20	40.25	2.2	16,597	0.01%
2021/01/27	3	40.45	20	40.40	40.35	-17	16,362	-0.10%
2021/01/26	9	40.51	7	40.30	40.35	2	16,223	0.01%
2021/01/25	7	40.81	0	0.00	40.90	7	15,710	0.04%
2021/01/22	4	40.59	0	0.00	40.60	4	15,509	0.03%
2021/01/21	10	40.91	20	40.93	40.80	-10	15,191	-0.07%
2021/01/20	28.3	40.98	0	0.00	40.95	28.3	15,029	0.19%
2021/01/19	8.3	41.78	0	0.00	41.75	8.3	14,598	0.06%
2021/01/18	32.6	41.54	0.1	41.75	41.60	32.5	14,547	0.22%
2021/01/15	19	42.25	0	0.00	41.95	19	14,248	0.13%
2021/01/14	6	42.57	0.1	42.75	42.55	6	13,868	0.04%
2021/01/13	9	42.71	10	42.80	42.70	-1	13,709	-0.01%
2021/01/12	1	42.70	0	0.00	42.70	1	13,599	0.01%
2021/01/11	1	42.80	0.2	43.00	43.10	0.8	13,516	0.01%
2021/01/08	5	42.86	1	42.90	42.95	4	13,435	0.03%
2021/01/07	7	42.90	12	42.89	42.85	-5	13,366	-0.04%
2021/01/06	0	0.00	1	43.00	42.95	-1	13,172	-0.01%
2021/01/05	6	43.14	0	0.00	43.10	6	13,036	0.05%
2021/01/04	2.4	43.26	21	43.30	43.20	-18.6	12,974	-0.14%
2020/12/31	3	43.20	3	43.35	43.20	0	12,933	0.00%
2020/12/30	0.6	43.10	1.2	43.10	43.25	-0.6	12,962	0.00%
2020/12/29	22	43.09	0	0.00	43.00	22	12,916	0.17%
2020/12/28	2	42.90	7	42.91	43.00	-5	12,907	-0.04%
2020/12/25	1	42.70	0	0.00	42.80	1	12,961	0.01%
2020/12/24	0	0.00	12	42.96	42.70	-12	13,055	-0.09%
2020/12/23	2	42.75	1	42.70	42.80	1	13,075	0.01%
2020/12/22	7	43.14	0	0.00	42.95	7	13,149	0.05%
2020/12/21	2.4	43.36	2	43.45	43.50	0.4	13,438	0.00%
2020/12/18	6	42.88	1	42.95	42.95	5	13,750	0.04%
2020/12/17	22	42.84	1	42.70	42.65	21	13,865	0.15%
2020/12/16	6	43.07	4.3	43.19	43.05	1.7	13,782	0.01%
2020/12/15	14	42.59	1	42.55	42.50	13	13,764	0.09%
2020/12/14	8	42.84	3	42.82	42.80	5	13,726	0.04%
2020/12/11	1	43.00	20.7	43.24	42.90	-19.7	13,816	-0.14%
2020/12/10	1.2	43.29	4.3	43.24	43.25	-3.1	13,749	-0.02%
2020/12/09	0.4	43.50	0.7	43.50	43.35	-0.3	13,778	0.00%
2020/12/08	4.3	43.26	21	43.54	43.60	-16.7	13,772	-0.12%
2020/12/07	12	43.44	0	0.00	43.55	12	13,759	0.09%
2020/12/04	14	43.55	12	43.57	43.65	2	13,838	0.01%
2020/12/03	12	43.77	4	43.75	43.50	8	13,761	0.06%
2020/12/02	0	0.00	2	43.10	43.20	-2	13,481	-0.01%
2020/12/01	1	42.75	10	42.90	43.15	-9	13,676	-0.07%
2020/11/30	20	43.33	3	43.40	42.90	17	13,906	0.12%
2020/11/27	3	43.30	4.3	43.19	43.30	-1.3	13,694	-0.01%
2020/11/26	0	0.00	2	42.83	42.95	-2	13,620	-0.01%
2020/11/25	13	42.94	2	42.90	42.60	11	13,772	0.08%
2020/11/24	1	42.80	8	43.01	42.75	-7	13,849	-0.05%
2020/11/20	1	42.65	0	0.00	42.70	1	13,790	0.01%
2020/11/19	27	42.85	35	42.90	42.90	-8	13,775	-0.06%
2020/11/18	6	42.78	25	42.77	42.70	-19	13,816	-0.14%
2020/11/17	2	42.65	13	42.49	42.75	-11	13,854	-0.08%
2020/11/16	2	42.35	0	0.00	42.35	2	14,202	0.01%
2020/11/13	0	0.00	1	42.25	42.25	-1	14,467	-0.01%
2020/11/11	36	42.23	8	42.48	42.65	28	14,831	0.19%
2020/11/10	0	0.00	36	41.45	41.55	-36	14,766	-0.24%
2020/11/09	0	0.00	5	41.10	41.15	-5	14,981	-0.03%
2020/11/06	0	0.00	1	40.90	40.85	-1	16,178	-0.01%
2020/11/04	1	40.95	0	0.00	40.90	1	16,842	0.01%
2020/11/03	5	40.70	0	0.00	40.95	5	17,212	0.03%
2020/11/02	0	0.00	2	40.55	40.60	-2	17,662	-0.01%
2020/10/30	5.7	40.52	0	0.00	40.55	5.7	18,262	0.03%
2020/10/28	31	40.50	2.1	40.55	40.55	29	18,534	0.16%
2020/10/27	31	40.45	1.2	40.57	40.50	29.9	18,592	0.16%
2020/10/26	12	40.55	0	0.00	40.50	12	18,606	0.06%
2020/10/21	1	40.35	0	0.00	40.30	1	19,040	0.01%
2020/10/20	4	40.36	1	40.35	40.35	3	19,061	0.02%
2020/10/19	3	40.67	0	0.00	40.45	3	19,122	0.02%
2020/10/16	22.3	40.35	30	40.25	40.30	-7.7	19,278	-0.04%
2020/10/15	9	40.33	0	0.00	40.30	9	19,671	0.05%
2020/10/14	3	40.75	0	0.00	40.50	3	19,700	0.02%
2020/10/13	18	40.41	0	0.00	40.50	18	19,784	0.09%
2020/10/12	3	40.98	0	0.00	40.95	3	20,214	0.01%
2020/10/08	0	0.00	2	41.25	41.15	-2	20,431	-0.01%
2020/10/07	7	41.06	0	0.00	41.15	7	20,445	0.03%
2020/10/05	22	41.23	0	0.00	41.00	22	20,601	0.11%
2020/09/30	10	41.40	1	41.50	41.40	9	20,812	0.04%
2020/09/29	10	41.30	7	41.42	41.20	3	20,975	0.01%
2020/09/28	40	40.75	0	0.00	40.95	40	21,043	0.19%
2020/09/25	5	40.64	2.3	40.62	40.55	2.8	21,224	0.01%
2020/09/24	16	40.12	0.5	40.60	40.05	15.5	21,293	0.07%
2020/09/23	33	41.22	60	40.95	41.00	-27	21,057	-0.13%
2020/09/22	6.1	42.00	10	41.90	41.80	-3.9	20,759	-0.02%
2020/09/21	12	42.30	0.1	42.50	42.25	11.9	20,638	0.06%
2020/09/18	0	0.00	0.1	42.70	42.50	-0.1	20,706	0.00%
2020/09/17	4	42.68	0	0.00	42.55	4	20,727	0.02%
2020/09/16	0.4	42.90	2	42.85	42.85	-1.6	20,772	-0.01%
2020/09/14	1	42.35	11	42.39	42.95	-10	20,963	-0.05%
2020/09/11	0	0.00	11	42.43	42.30	-11	20,893	-0.05%
2020/09/10	2	42.25	0	0.00	42.45	2	20,933	0.01%
2020/09/09	1	42.10	1	42.50	42.55	0	20,892	0.00%
2020/09/08	5	42.73	7.4	42.75	42.70	-2.4	20,918	-0.01%
2020/09/07	1	42.50	23	42.31	42.70	-22	21,054	-0.10%
2020/09/04	4	42.18	0	0.00	42.20	4	21,101	0.02%
2020/09/03	30	42.55	0	0.00	42.70	30	21,075	0.14%
2020/09/02	105	42.90	11	42.33	42.65	94	20,913	0.45%	大買/
2020/09/01	3	42.73	10	42.80	42.75	-7	20,813	-0.03%
2020/08/31	1	42.90	0	0.00	42.90	1	20,717	0.00%
2020/08/28	3	43.30	0	0.00	43.50	3	20,610	0.01%
2020/08/27	0	0.00	2.1	43.75	43.85	-2.1	20,645	-0.01%
2020/08/25	2	44.15	2.1	44.20	44.10	-0.1	20,673	0.00%
2020/08/24	0	0.00	1.3	44.16	44.05	-1.3	21,049	-0.01%
2020/08/21	0	0.00	1	44.10	44.25	-1	21,056	0.00%
2020/08/20	1	44.00	3	43.78	43.50	-2	20,862	-0.01%
2020/08/19	1	44.55	3	44.63	44.35	-2	20,547	-0.01%
2020/08/18	11	43.72	4	44.05	44.00	7	20,240	0.03%
2020/08/17	4	43.40	0	0.00	43.35	4	19,928	0.02%
2020/08/14	21	41.41	44	42.46	42.85	-23	19,825	-0.12%
2020/08/13	3	41.13	3	41.43	41.20	0	19,407	0.00%
2020/08/12	119	41.09	37	41.38	41.00	82	19,247	0.43%	大買/
2020/08/11	6	46.59	62	46.65	46.50	-56	18,034	-0.31%
2020/08/10	6	46.60	5.1	46.63	46.60	0.9	17,645	0.01%
2020/08/07	2	47.05	2	47.20	47.10	0	17,455	0.00%
2020/08/06	13	46.97	13	46.95	47.15	0	17,219	0.00%
2020/08/05	0	0.00	4	46.60	46.45	-4	16,833	-0.02%
2020/07/31	0	0.00	1	45.35	45.00	-1	16,141	-0.01%
2020/07/30	0	0.00	1	45.15	45.35	-1	16,127	-0.01%
2020/07/29	0	0.00	10	44.50	45.05	-10	16,204	-0.06%
2020/07/28	12	44.28	1	44.75	44.50	11	16,213	0.07%
2020/07/27	0	0.00	15	44.77	44.60	-15	16,216	-0.09%
2020/07/24	14	45.25	3	45.42	45.00	11	16,217	0.07%
2020/07/23	16	45.25	60.4	45.43	45.60	-44.4	16,183	-0.27%
2020/07/22	0	0.00	0.2	45.45	45.50	-0.2	16,181	0.00%
2020/07/21	21	45.59	12	45.60	45.55	9	16,060	0.06%
2020/07/20	5	45.05	52	45.10	45.10	-47	15,811	-0.30%
2020/07/17	0.2	44.75	25	44.83	44.80	-24.8	15,774	-0.16%
2020/07/16	54	44.71	8.9	44.75	44.50	45.1	15,824	0.29%
2020/07/15	0	0.00	7.1	45.47	45.60	-7.1	15,384	-0.05%
2020/07/14	0	0.00	10	45.10	45.30	-10	15,181	-0.07%
2020/07/13	0	0.00	20	44.95	45.20	-20	15,199	-0.13%
2020/07/10	0.4	44.85	4	45.16	44.95	-3.6	15,301	-0.02%
2020/07/09	0	0.00	12	45.41	45.30	-12	15,268	-0.08%
2020/07/08	5	45.05	19	44.94	45.15	-14	15,002	-0.09%
2020/07/07	12	44.38	3	44.43	44.50	9	14,733	0.06%
2020/07/06	0	0.00	15	44.37	44.40	-15	14,649	-0.10%
2020/07/03	41	43.94	1	43.90	43.95	40	14,624	0.27%
2020/07/02	0	0.00	1	43.65	43.60	-1	14,576	-0.01%
2020/07/01	5	42.84	1	43.05	43.10	4	14,481	0.03%
2020/06/30	0	0.00	1	42.85	42.75	-1	14,409	-0.01%
2020/06/29	1	42.65	0	0.00	42.65	1	14,485	0.01%
2020/06/24	2	42.78	0	0.00	42.85	2	14,456	0.01%
2020/06/23	1	42.70	3	42.70	42.70	-2	14,452	-0.01%
2020/06/22	7	42.79	0	0.00	42.90	7	14,506	0.05%
2020/06/19	12	43.13	0	0.00	42.55	12	14,595	0.08%
2020/06/18	31	42.75	0	0.00	42.70	31	14,575	0.21%
2020/06/15	22	42.69	0	0.00	42.50	22	15,627	0.14%
2020/06/12	14	42.90	1	42.85	42.90	13	15,929	0.08%
2020/06/11	5	43.65	0	0.00	43.30	5	16,268	0.03%
2020/06/10	0	0.00	6.2	43.91	44.00	-6.2	16,336	-0.04%
2020/06/09	0.1	43.80	0	0.00	43.90	0.1	16,626	0.00%
2020/06/08	3	43.80	11.2	43.93	43.95	-8.2	16,884	-0.05%
2020/06/05	1	43.40	0	0.00	43.65	1	16,879	0.01%
2020/06/04	20	43.45	11	43.87	43.40	9	17,038	0.05%
2020/06/03	10.2	43.75	0	0.00	43.65	10.2	17,164	0.06%
2020/06/02	10	43.20	0	0.00	43.30	10	17,071	0.06%
2020/06/01	2	43.00	0	0.00	43.10	2	17,036	0.01%
2020/05/29	3	42.65	0	0.00	42.55	3	16,970	0.02%
2020/05/28	16	42.80	0	0.00	42.35	16	16,591	0.10%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	10	43.00	0	0.00	43.00	10	16,717	0.06%
2020/05/21	1	42.95	0	0.00	43.00	1	16,923	0.01%
2020/05/19	2	42.98	1	43.10	43.00	1	16,886	0.01%
2020/05/18	0	0.00	8	42.41	42.35	-8	16,725	-0.05%
2020/05/14	1	42.50	1	42.40	42.60	0	16,720	0.00%
2020/05/13	3	42.45	12	42.30	42.90	-9	16,615	-0.05%
2020/05/12	6	42.95	0.1	42.95	42.95	5.9	16,648	0.04%
2020/05/11	5	43.30	1	43.40	43.15	4	16,683	0.02%
2020/05/08	0	0.00	30	42.85	43.00	-30	16,728	-0.18%
2020/05/06	32	42.58	0	0.00	42.60	32	16,822	0.19%
2020/05/05	5	42.49	2	42.80	42.85	3	16,875	0.02%
2020/05/04	1	42.00	0	0.00	42.20	1	16,886	0.01%
2020/04/30	1	42.80	1	43.30	43.20	0	16,928	0.00%
2020/04/29	0	0.00	2	42.40	42.55	-2	16,995	-0.01%
2020/04/28	37	42.10	0.7	42.25	42.25	36.3	17,208	0.21%
2020/04/27	66	42.10	0	0.00	42.00	66	18,115	0.36%
2020/04/22	0.5	41.65	0	0.00	41.60	0.5	17,994	0.00%
2020/04/21	2	41.68	1	42.05	41.80	1	18,175	0.01%
2020/04/20	0	0.00	15	42.35	42.35	-15	18,223	-0.08%
2020/04/17	0	0.00	1	42.05	42.00	-1	18,450	-0.01%
2020/04/15	1	41.90	0	0.00	41.80	1	18,514	0.01%
2020/04/13	2	40.80	0	0.00	40.80	2	18,392	0.01%
2020/04/08	1	41.20	3	40.70	41.00	-2	18,786	-0.01%
2020/04/07	0.3	40.00	25	39.77	39.95	-24.7	18,599	-0.13%
2020/04/06	1	39.05	4	39.15	39.05	-3	18,657	-0.02%
2020/03/31	0	0.00	4	39.35	39.50	-4	18,495	-0.02%
2020/03/30	0	0.00	2	39.15	39.15	-2	18,316	-0.01%
2020/03/27	23	39.02	2	39.08	38.95	21	18,246	0.12%
2020/03/26	6	38.73	5	39.07	38.60	1	18,248	0.01%
2020/03/25	14	39.30	3	38.97	38.80	11	18,249	0.06%
2020/03/24	12	38.38	30	38.43	38.25	-18	18,117	-0.10%
2020/03/23	1	35.00	3	36.80	36.10	-2	17,961	-0.01%
2020/03/20	15	35.58	11	36.16	36.95	4	17,655	0.02%
2020/03/19	9	34.51	0	0.00	33.60	9	17,337	0.05%
2020/03/18	3	36.85	0	0.00	36.00	3	17,069	0.02%
2020/03/17	3	38.00	0	0.00	37.60	3	16,688	0.02%
2020/03/16	18	39.58	0.1	39.05	38.85	17.9	16,138	0.11%
2020/03/13	27	38.53	25	38.80	40.25	2	15,911	0.01%
2020/03/12	2	40.85	3	41.70	40.75	-1	15,439	-0.01%
2020/03/11	3	41.93	15	42.10	41.80	-12	15,048	-0.08%
2020/03/10	1	41.65	3	41.30	41.60	-2	14,955	-0.01%
2020/03/09	4	41.95	5	41.75	41.85	-1	14,818	-0.01%
2020/03/06	2	42.90	0	0.00	42.85	2	14,613	0.01%
2020/03/05	4	42.95	51	43.05	43.30	-47	14,608	-0.32%
2020/03/04	0	0.00	2	42.90	42.85	-2	14,772	-0.01%
2020/03/02	50	42.60	1	42.25	42.25	49	14,678	0.33%
2020/02/26	0	0.00	21	42.45	42.20	-21	14,772	-0.14%
2020/02/25	0.1	42.75	0	0.00	42.70	0.1	14,628	0.00%
2020/02/24	0	0.00	11	43.14	43.00	-11	14,574	-0.08%
2020/02/20	1	43.55	2	43.20	43.15	-1	15,079	-0.01%
2020/02/19	1	43.35	2	43.45	43.40	-1	15,251	-0.01%
2020/02/14	0	0.00	4	43.28	43.20	-4	15,690	-0.03%
2020/02/13	11	43.10	0	0.00	43.15	11	15,652	0.07%
2020/02/12	0	0.00	1.4	42.87	42.80	-1.4	15,560	-0.01%
2020/02/11	1	42.60	1	42.80	42.60	0	15,533	0.00%
2020/02/10	0	0.00	15.1	42.05	42.40	-15.1	15,477	-0.10%
2020/02/07	6	42.50	15	42.57	42.50	-9	15,428	-0.06%
2020/02/05	15	42.18	2	42.50	42.35	13	15,557	0.08%
2020/02/04	2	41.85	10	42.20	42.40	-8	15,460	-0.05%
2020/02/03	3	41.20	416	40.67	41.55	-413	15,348	-2.69%	大賣/鉅額交易
2020/01/31	7	42.37	57.8	42.32	42.05	-50.8	15,299	-0.33%
2020/01/30	19	42.49	582	42.66	41.85	-563	15,164	-3.71%	大賣/鉅額交易
2020/01/20	0	0.00	9	44.90	44.95	-9	14,282	-0.06%
2020/01/17	140	44.85	10	44.84	44.90	130	14,487	0.90%	大買/鉅額交易
2020/01/16	85	44.70	178	44.70	44.75	-93	14,575	-0.64%	大賣/
2020/01/15	125	44.54	5	44.58	44.55	120	14,636	0.82%	大買/鉅額交易
2020/01/14	26	44.39	3	44.35	44.55	23	14,537	0.16%
2020/01/13	1	43.85	175	44.10	44.25	-174	14,595	-1.19%	大賣/鉅額交易
2020/01/10	43	43.45	25.4	43.48	43.50	17.7	15,006	0.12%
2020/01/09	0	0.00	11	43.41	43.45	-11	15,008	-0.07%
2020/01/08	193	43.20	62	43.38	43.40	131	14,943	0.88%	大買/鉅額交易
2020/01/07	655	43.46	8	43.39	43.60	647	14,877	4.35%	大買/鉅額交易
2020/01/06	1	43.35	21	43.45	43.45	-20	14,973	-0.13%
2020/01/02	5	44.10	0	0.00	44.10	5	14,838	0.03%
2019/12/31	0	0.00	1.4	43.66	43.70	-1.4	14,647	-0.01%
2019/12/30	1	43.75	13	43.74	43.65	-12	14,673	-0.08%
2019/12/27	0	0.00	2	43.23	43.25	-2	14,540	-0.01%
2019/12/26	0	0.00	10	43.00	43.05	-10	14,635	-0.07%
2019/12/25	0.3	43.00	31	43.00	43.10	-30.7	14,801	-0.21%
2019/12/24	0	0.00	1	43.30	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	8	43.09	43.25	-8	14,952	-0.05%
2019/12/20	0	0.00	12	43.03	42.95	-12	14,978	-0.08%
2019/12/19	7	42.90	79	42.86	43.00	-72	14,997	-0.48%
2019/12/18	20	43.00	0	0.00	43.00	20	15,064	0.13%
2019/12/16	3	42.75	21.1	42.83	42.80	-18.1	14,936	-0.12%
2019/12/13	5	42.50	5	42.68	42.55	0	14,945	0.00%
2019/12/12	10	42.40	2	42.30	42.30	8	14,920	0.05%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/06	0.9	41.75	5.3	41.71	41.75	-4.4	15,175	-0.03%
2019/12/05	1	41.80	11	41.71	41.65	-10	15,354	-0.07%
2019/12/04	11	41.55	3	41.55	41.75	8	15,645	0.05%
2019/12/03	1	41.60	1.1	41.90	41.85	-0.1	15,733	0.00%
2019/12/02	2	41.30	0	0.00	41.35	2	15,733	0.01%
2019/11/29	27	41.71	0	0.00	41.40	27	15,719	0.17%
2019/11/28	0	0.00	16	42.10	42.00	-16	15,662	-0.10%
2019/11/27	6	41.83	0	0.00	41.95	6	15,837	0.04%
2019/11/26	7	41.93	2	42.28	41.80	5	15,863	0.03%
2019/11/25	3	41.92	0	0.00	41.95	3	15,528	0.02%
2019/11/22	13	42.02	0	0.00	42.10	13	15,556	0.08%
2019/11/21	11	42.29	1	42.25	42.35	10	15,639	0.06%
2019/11/20	50	42.65	7	42.49	42.65	43	15,535	0.28%
2019/11/19	0	0.00	3	41.87	42.10	-3	15,188	-0.02%
2019/11/18	1	42.00	3	42.02	42.10	-2	15,006	-0.01%
2019/11/15	2	41.40	15	41.54	41.70	-13	14,790	-0.09%
2019/11/14	10	41.15	0	0.00	41.15	10	14,612	0.07%
2019/11/13	24	41.04	2	41.00	41.00	22	14,577	0.15%
2019/11/12	0	0.00	10	40.45	40.65	-10	14,491	-0.07%
2019/11/11	0	0.00	40	40.48	40.35	-40	14,806	-0.27%
2019/11/08	11	40.99	0	0.00	40.90	11	15,386	0.07%
2019/11/07	60	40.80	1	40.70	40.95	59	15,890	0.37%
2019/11/06	0	0.00	0.1	40.85	40.80	-0.1	16,088	0.00%
2019/11/05	31	40.70	0	0.00	40.90	31	16,203	0.19%
2019/11/04	3	41.00	0	0.00	40.95	3	16,285	0.02%
2019/11/01	1	40.45	0	0.00	40.55	1	16,295	0.01%
2019/10/31	0	0.00	1	40.60	40.45	-1	16,600	-0.01%
2019/10/30	2	40.30	0	0.00	40.35	2	16,869	0.01%
2019/10/29	10	40.60	0	0.00	40.65	10	16,765	0.06%
2019/10/28	0.3	40.75	0	0.00	40.75	0.3	16,612	0.00%
2019/10/25	0	0.00	1	40.65	40.85	-1	16,652	-0.01%
2019/10/24	1.5	41.03	1	40.85	41.00	0.5	16,478	0.00%
2019/10/23	10.4	40.85	1	40.95	40.95	9.4	16,533	0.06%
2019/10/22	20	41.30	19	41.12	41.40	1	16,532	0.01%
2019/10/21	21	41.60	21	41.58	41.50	0	16,453	0.00%
2019/10/18	24.2	40.43	15	40.81	40.95	9.2	16,356	0.06%
2019/10/17	5	40.05	0	0.00	40.10	5	15,849	0.03%
2019/10/16	1	39.95	5	39.95	40.00	-4	15,811	-0.03%
2019/10/14	6.1	39.94	1	40.10	39.95	5.1	16,255	0.03%
2019/10/09	10	39.80	0.4	39.70	39.50	9.6	16,418	0.06%
2019/10/08	10	39.75	10	39.70	39.75	0	16,714	0.00%
2019/10/07	20	39.13	0	0.00	39.30	20	17,140	0.12%
2019/10/04	1	38.80	0	0.00	38.90	1	17,320	0.01%
2019/10/03	2	38.95	2.4	38.92	39.00	-0.4	17,304	0.00%
2019/10/02	5	39.30	0	0.00	39.25	5	17,315	0.03%
2019/09/27	0	0.00	0.4	39.85	39.65	-0.4	17,381	0.00%
2019/09/25	3	39.65	0	39.80	39.60	3	17,535	0.02%
2019/09/24	5	39.75	1	39.65	39.80	4	17,583	0.02%
2019/09/23	1	39.95	0	0.00	39.75	1	17,507	0.01%
2019/09/20	0	0.00	2	39.80	40.20	-2	17,563	-0.01%
2019/09/18	2.3	39.93	25	39.75	39.80	-22.7	17,574	-0.13%
2019/09/17	3	39.90	0	40.00	39.50	3	17,619	0.02%
2019/09/16	16	40.09	11.1	40.10	40.10	4.9	17,629	0.03%
2019/09/12	0	0.00	4	40.10	40.05	-4	17,599	-0.02%
2019/09/11	20	40.03	5	39.80	40.00	15	17,752	0.08%
2019/09/10	21	40.05	0	0.00	39.95	21	17,949	0.12%
2019/09/09	17	40.04	43	40.00	40.00	-26	18,140	-0.14%
2019/09/06	9	39.27	57	39.70	39.85	-48	18,038	-0.27%
2019/09/05	46	38.73	60	38.55	39.00	-14	17,798	-0.08%
2019/09/04	6	38.45	0	0.00	38.45	6	17,818	0.03%
2019/09/03	2	38.40	20	38.28	38.35	-18	17,972	-0.10%
2019/09/02	9	38.37	6	38.15	38.25	3	18,146	0.02%
2019/08/30	1	38.05	2	38.15	38.45	-1	18,113	-0.01%
2019/08/29	1	37.70	10	37.60	37.80	-9	18,035	-0.05%
2019/08/28	3	37.62	4	37.70	37.70	-1	18,261	-0.01%
2019/08/27	1	37.55	0	37.90	37.65	1	18,435	0.01%
2019/08/26	2	37.50	0	0.00	37.70	2	18,481	0.01%
2019/08/23	20	37.83	0	0.00	38.20	20	18,473	0.11%
2019/08/21	6	38.06	4	38.05	37.95	2	18,734	0.01%
2019/08/20	1	38.20	0	0.00	38.15	1	18,731	0.01%
2019/08/19	32.2	38.28	3	38.15	38.10	29.2	18,777	0.16%
2019/08/16	26	37.99	0	0.00	37.95	26	18,796	0.14%
2019/08/15	11	37.95	12	37.93	38.00	-1	18,773	-0.01%
2019/08/14	16	37.96	8	38.13	38.30	8	18,819	0.04%
2019/08/13	67	37.38	10	37.25	37.25	57	18,656	0.31%
2019/08/12	11	43.95	108	44.06	43.95	-97	18,080	-0.54%	大賣/
2019/08/08	1	43.95	0	0.00	43.90	1	17,741	0.01%
2019/08/07	3	43.38	1	43.50	43.35	2	17,601	0.01%
2019/08/06	2	43.03	0	0.00	43.30	2	17,750	0.01%
2019/08/05	6	43.50	0	0.00	43.55	6	17,728	0.03%
2019/08/02	10	43.61	0	0.00	43.55	10	17,716	0.06%
2019/08/01	40	44.10	0	0.00	44.05	40	17,596	0.23%
2019/07/31	12	44.71	0	0.00	44.70	12	17,513	0.07%
2019/07/30	2	44.80	11	44.80	44.80	-9	17,651	-0.05%
2019/07/29	2	44.90	47	44.92	44.85	-45	17,948	-0.25%
2019/07/26	11	44.35	0	0.00	44.65	11	18,163	0.06%
2019/07/25	11	44.59	21	44.41	44.30	-10	18,228	-0.05%
2019/07/24	5	44.90	0	0.00	44.80	5	18,091	0.03%
2019/07/23	0	0.00	32	44.91	45.05	-32	18,053	-0.18%
2019/07/22	36.9	44.92	5	44.95	44.90	31.9	18,025	0.18%
2019/07/19	1	44.70	0	0.00	44.80	1	17,949	0.01%
2019/07/18	1	44.55	4	44.50	44.60	-3	17,921	-0.02%
2019/07/17	47	44.55	2	44.93	44.70	45	18,132	0.25%
2019/07/16	25	44.42	4	44.45	44.75	21	18,306	0.11%
2019/07/15	23	44.17	35	44.05	44.05	-12	18,126	-0.07%
2019/07/12	9	44.43	17	44.51	44.35	-8	18,091	-0.04%
2019/07/11	34	45.06	64	44.78	44.80	-30	18,028	-0.17%
2019/07/10	4	45.86	0	0.00	45.85	4	17,637	0.02%
2019/07/09	2	46.00	0	0.00	46.00	2	17,645	0.01%
2019/07/08	1	46.00	4	46.21	46.20	-3	17,825	-0.02%
2019/07/05	10	46.00	24	46.29	46.15	-14	17,949	-0.08%
2019/07/04	5	45.92	220	45.87	45.90	-215	18,032	-1.19%	大賣/鉅額交易
2019/07/03	0	0.00	20	46.35	46.25	-20	18,223	-0.11%
2019/07/02	2	46.00	1	46.50	46.35	1	18,452	0.01%
2019/07/01	5	46.15	6	46.38	46.15	-1	18,483	-0.01%
2019/06/28	2	45.68	20	45.80	46.05	-18	18,562	-0.10%
2019/06/27	7	45.79	1	46.00	45.95	6	18,801	0.03%
2019/06/26	11	45.64	10	45.55	45.55	1	18,891	0.01%
2019/06/25	1	45.40	5	45.50	45.60	-4	19,323	-0.02%
2019/06/24	2	45.05	14	45.39	45.60	-12	19,560	-0.06%
2019/06/21	6.1	45.27	0	0.00	45.15	6.1	19,765	0.03%
2019/06/20	13	45.19	0	0.00	45.40	13	20,696	0.06%
2019/06/19	39	45.29	11	44.98	45.30	28	20,682	0.14%
2019/06/18	58	45.06	21	45.00	45.20	37	20,639	0.18%
2019/06/17	2	44.60	5	44.48	44.70	-3	20,457	-0.01%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/13	0	0.00	1	43.75	43.85	-1	20,846	0.00%
2019/06/12	3	43.67	0	0.00	43.75	3	20,917	0.01%
2019/06/11	1.1	43.76	2	43.83	44.00	-0.9	20,838	0.00%
2019/06/10	0	0.00	3	43.83	43.85	-3	20,740	-0.01%
2019/06/06	5	42.95	0	0.00	43.15	5	20,602	0.02%
2019/06/05	4	43.25	0	0.00	43.00	4	20,525	0.02%
2019/06/04	53	43.53	4	43.70	43.10	49	20,408	0.24%
2019/06/03	1	43.30	2	43.28	43.40	-1	20,223	0.00%
2019/05/31	4	42.75	0	0.00	42.90	4	20,045	0.02%
2019/05/30	22	42.46	3	42.65	42.80	19	19,910	0.10%
2019/05/29	4	42.23	5	42.30	42.50	-1	19,853	-0.01%
2019/05/27	41	42.64	0.1	42.50	42.40	40.9	19,814	0.21%
2019/05/23	2	42.60	21	42.37	42.35	-19	19,954	-0.10%
2019/05/21	0	0.00	26	42.47	42.85	-26	20,460	-0.13%
2019/05/20	11	42.45	0	0.00	42.35	11	20,442	0.05%
2019/05/17	20	42.25	45.1	42.13	42.25	-25.1	20,401	-0.12%
2019/05/16	4	41.66	1	42.20	42.00	3	20,412	0.01%
2019/05/15	23	41.91	0	0.00	41.75	23	20,302	0.11%
2019/05/14	12	41.63	1	41.35	41.55	11	20,272	0.05%
2019/05/13	21	42.56	15	42.59	42.00	6	19,984	0.03%
2019/05/10	2	42.85	13	42.74	42.50	-11	19,903	-0.06%
2019/05/09	22	42.63	1	42.50	42.50	21	19,795	0.11%
2019/05/08	0	0.00	21	42.98	43.00	-21	19,622	-0.11%
2019/05/07	10	42.95	21	42.77	42.90	-11	19,430	-0.06%
2019/05/06	15	42.28	4	42.43	42.30	11	19,257	0.06%
2019/05/03	4	42.90	3	42.80	42.85	1	18,942	0.01%
2019/04/30	100	42.00	0	0.00	42.00	100	18,472	0.54%
2019/04/29	104	42.00	14	42.03	42.10	90	18,476	0.49%	大買/
2019/04/26	1	41.70	1	41.70	41.75	0	18,369	0.00%
2019/04/25	2	41.45	3	41.60	41.80	-1	18,375	-0.01%
2019/04/24	1	41.50	1	41.60	41.55	0	18,358	0.00%
2019/04/23	10	40.95	36	41.45	41.60	-26	18,316	-0.14%
2019/04/22	7	41.37	0	0.00	41.00	7	18,243	0.04%
2019/04/19	4	41.66	0	0.00	41.70	4	17,929	0.02%
2019/04/18	3	41.62	10	41.70	41.60	-7	17,806	-0.04%
2019/04/17	11	42.04	0	0.00	41.95	11	17,616	0.06%
2019/04/16	0	0.00	4	42.33	42.30	-4	17,377	-0.02%
2019/04/15	2	42.43	11	42.49	42.50	-9	17,356	-0.05%
2019/04/12	7	42.00	1	42.20	42.00	6	17,209	0.03%
2019/04/11	1	41.95	5	42.18	42.05	-4	17,030	-0.02%
2019/04/09	21	42.19	3	42.10	42.15	18	16,545	0.11%
2019/04/03	0	0.00	7	41.59	41.70	-7	15,817	-0.04%
2019/04/02	1	41.40	2	41.55	41.40	-1	15,641	-0.01%
2019/04/01	7	41.46	2	41.75	41.35	5	15,380	0.03%
2019/03/29	21.3	41.30	0	0.00	41.25	21.3	14,937	0.14%
2019/03/28	11	41.19	9	41.22	41.00	2	14,770	0.01%
2019/03/27	3	40.60	3	40.83	40.55	0	14,397	0.00%
2019/03/26	77	40.43	72	40.52	40.45	5	14,149	0.04%
2019/03/25	53	40.09	54	40.14	40.50	-1	13,906	-0.01%
2019/03/22	24	38.70	0	0.00	38.70	24	12,921	0.19%
2019/03/21	0	0.00	19	38.47	38.85	-19	12,975	-0.15%
2019/03/19	4	38.03	1	38.05	38.10	3	12,820	0.02%
2019/03/18	24	37.93	0	0.00	37.80	24	12,718	0.19%
2019/03/14	0	0.00	3	38.60	38.60	-3	12,005	-0.02%
2019/03/13	18	38.50	18	38.45	38.50	0	12,137	0.00%
2019/03/12	1	38.30	0	0.00	38.40	1	12,190	0.01%
2019/03/07	25	38.27	0	0.00	38.00	25	12,816	0.20%
2019/03/06	10.9	38.11	0	0.00	38.25	10.9	12,966	0.08%
2019/02/27	0.1	38.40	0	0.00	38.40	0.1	14,337	0.00%
2019/02/26	23	38.30	1	38.30	38.20	22	14,246	0.15%
2019/02/25	0	0.00	22	38.65	38.45	-22	14,362	-0.15%
2019/02/22	18	38.70	18	39.15	38.70	0	14,472	0.00%
2019/02/21	15	38.32	1	39.15	39.30	14	14,492	0.10%
2019/02/20	10	37.70	0	0.00	37.85	10	14,013	0.07%
2019/02/19	5	37.40	10	37.50	37.55	-5	13,849	-0.04%
2019/02/18	10	37.00	0	0.00	36.90	10	13,696	0.07%
2019/02/15	6	37.18	11	37.06	37.45	-5	13,766	-0.04%
2019/02/14	15	37.97	5	38.11	37.50	10	13,833	0.07%
2019/02/12	10	37.63	0	0.00	37.70	10	13,617	0.07%
2019/01/30	0	0.00	6	37.50	37.35	-6	13,468	-0.04%
2019/01/29	0	0.00	14	36.92	37.10	-14	13,530	-0.10%
2019/01/28	0	0.00	2	36.80	37.00	-2	13,669	-0.01%
2019/01/25	10	36.40	2	36.60	36.60	8	13,691	0.06%
2019/01/24	0	0.00	2	36.40	36.40	-2	13,820	-0.01%
2019/01/23	0	0.00	6	36.42	36.45	-6	13,992	-0.04%
2019/01/22	2	36.10	11	36.21	36.25	-9	14,159	-0.06%
2019/01/21	7	36.07	5	36.25	36.25	2	14,309	0.01%
2019/01/18	0	0.00	5	35.95	36.00	-5	14,490	-0.03%
2019/01/17	6	35.43	0	0.00	35.45	6	14,775	0.04%
2019/01/14	22	35.60	0	0.00	35.60	22	15,440	0.14%
2019/01/08	12.4	35.55	11	35.89	35.55	1.4	15,314	0.01%
2019/01/07	5	36.15	5	36.08	36.00	0	15,385	0.00%
2019/01/03	1	35.25	0	0.00	35.15	1	15,897	0.01%
2018/12/26	3	35.70	0	0.00	35.40	3	16,203	0.02%
2018/12/22	0	0.00	1	35.45	35.45	-1	16,528	-0.01%
2018/12/19	4	35.65	0	0.00	36.00	4	16,914	0.02%
2018/12/18	3	35.92	3	35.72	35.65	0	16,943	0.00%
2018/12/17	0	0.00	6	36.10	36.00	-6	17,319	-0.03%
2018/12/14	3	35.40	15	35.53	35.75	-12	17,273	-0.07%
2018/12/13	0	0.00	6	35.50	35.50	-6	17,362	-0.03%
2018/12/12	0	0.00	1	34.85	34.95	-1	17,290	-0.01%
2018/12/11	1	35.10	0	0.00	34.80	1	17,234	0.01%
2018/12/10	2	34.75	0	0.00	34.75	2	17,308	0.01%
2018/12/07	20	35.05	40	34.99	35.05	-20	17,487	-0.11%
2018/12/06	0	0.00	2	34.90	34.65	-2	17,576	-0.01%
2018/12/05	1	34.85	0	0.00	34.85	1	17,823	0.01%
2018/12/04	61	35.25	21	35.81	35.05	40	18,345	0.22%
2018/12/03	0	0.00	42	35.35	35.85	-42	18,146	-0.23%
2018/11/30	12.4	34.49	3	34.53	34.50	9.4	17,903	0.05%
2018/11/29	25	34.40	3	34.45	34.05	22	17,779	0.12%
2018/11/28	22	34.03	27	33.67	34.05	-5	17,765	-0.03%
2018/11/27	405	33.11	378	33.19	33.50	27	17,583	0.15%	大買/大賣/
2018/11/23	5	34.90	0	0.00	34.70	5	17,213	0.03%
2018/11/22	15	34.98	0	0.00	34.85	15	17,290	0.09%
2018/11/21	30	35.67	19	36.25	35.70	11	17,165	0.06%
2018/11/20	6	36.46	0	0.00	36.65	6	17,025	0.04%
2018/11/19	0	0.00	1	36.65	36.50	-1	17,037	-0.01%
2018/11/16	5	36.30	4	36.43	36.45	1	17,140	0.01%
2018/11/15	5	36.25	0	0.00	36.15	5	17,325	0.03%
2018/11/14	0	0.00	1	37.00	36.35	-1	17,409	-0.01%
2018/11/13	0	0.00	42	35.61	36.40	-42	17,458	-0.24%
2018/11/12	2	35.55	0	0.00	35.60	2	17,488	0.01%
2018/11/09	17	34.89	2	34.90	34.90	15	17,688	0.08%
2018/11/08	2.4	35.43	1	35.35	35.50	1.4	18,029	0.01%
2018/11/07	5.1	35.55	10	35.43	35.50	-5	18,509	-0.03%
2018/11/06	10	35.20	11	35.50	35.10	-1	19,646	-0.01%
2018/11/05	12	35.08	2	35.70	35.35	10	19,895	0.05%
2018/11/02	0	0.00	21	36.27	36.45	-21	20,127	-0.10%
2018/11/01	0	0.00	10	35.19	35.65	-10	20,426	-0.05%
2018/10/31	12	34.57	2	34.70	34.70	10	20,564	0.05%
2018/10/30	1	34.55	1	34.55	34.10	0	20,695	0.00%
2018/10/29	0	0.00	35	33.66	33.90	-35	20,980	-0.17%
2018/10/26	8	33.48	9	33.48	33.50	-1	21,504	0.00%
2018/10/25	6	33.21	1	33.10	34.00	5	22,325	0.02%
2018/10/24	21	33.99	1	34.20	34.15	20	23,157	0.09%
2018/10/23	19	35.74	18	35.78	36.00	1	22,836	0.00%
2018/10/22	0	37.60	0	0.00	37.55	0	23,078	0.00%
2018/10/19	2	37.25	8	37.47	37.25	-6	24,086	-0.02%
2018/10/18	0	0.00	2	37.85	38.00	-2	24,280	-0.01%
2018/10/16	11	38.02	0	0.00	38.20	11	25,323	0.04%
2018/10/15	15	38.45	10	38.47	38.50	5	25,455	0.02%
2018/10/12	2	38.65	10	37.20	39.00	-8	25,600	-0.03%
2018/10/11	4	37.28	0	0.00	37.60	4	25,654	0.02%
2018/10/09	1	40.15	12	40.05	40.05	-11	25,282	-0.04%
2018/10/08	1	39.75	0	0.00	39.75	1	25,339	0.00%
2018/10/05	1	39.65	0	0.00	39.70	1	25,579	0.00%
2018/10/04	5	39.50	0.6	40.20	39.80	4.4	25,683	0.02%
2018/10/03	2	40.00	0	0.00	40.20	2	25,833	0.01%
2018/10/02	33	40.34	0	0.00	40.30	33	26,052	0.13%
2018/10/01	23	41.02	0	0.00	41.05	23	26,235	0.09%
2018/09/28	33	41.39	59	41.34	41.10	-26	26,430	-0.10%
2018/09/27	1	39.85	0	0.00	40.25	1	26,273	0.00%
2018/09/26	19	40.22	0	0.00	39.90	19	26,482	0.07%
2018/09/25	25	40.30	11	40.61	40.20	14	26,920	0.05%
2018/09/21	1	40.80	0	0.00	40.40	1	27,049	0.00%
2018/09/20	20	39.95	20	40.10	40.10	0	26,888	0.00%
2018/09/19	20	40.10	20	40.83	40.15	0	26,972	0.00%
2018/09/18	6	39.15	6	39.40	39.70	0	27,031	0.00%
2018/09/17	20	38.96	0	0.00	39.30	20	27,184	0.07%
2018/09/14	0	0.00	1	39.75	39.65	-1	27,256	0.00%
2018/09/12	1	38.25	1	38.30	38.55	0	27,171	0.00%
2018/09/11	48	37.97	42	37.93	38.00	6	27,244	0.02%
2018/09/10	33	38.82	0	0.00	37.95	33	27,027	0.12%
2018/09/07	1	41.50	0	0.00	41.30	1	26,616	0.00%
2018/09/04	0	0.00	5	41.60	42.10	-5	26,593	-0.02%
2018/09/03	5	41.65	1	41.30	41.35	4	26,409	0.02%
2018/08/31	23	41.60	16.4	41.66	42.35	6.6	26,343	0.03%
2018/08/30	33	41.65	0	0.00	42.00	33	26,050	0.13%
2018/08/29	0	0.00	2	43.30	43.40	-2	25,625	-0.01%
2018/08/28	10	43.55	1	43.50	43.30	9	25,698	0.04%
2018/08/27	5	43.10	0.1	43.10	43.30	4.9	25,815	0.02%
2018/08/24	1	42.75	0	0.00	42.80	1	25,756	0.00%
2018/08/23	3	43.25	103	43.12	43.10	-100	25,948	-0.39%	大賣/
2018/08/22	11	42.94	6	42.83	42.95	5	26,075	0.02%
2018/08/21	0	0.00	5	42.90	42.90	-5	26,120	-0.02%
2018/08/20	1	42.00	0	0.00	42.00	1	26,216	0.00%
2018/08/17	15	42.30	0	0.00	42.05	15	26,177	0.06%
2018/08/16	6	41.60	4	41.90	42.00	2	26,134	0.01%
2018/08/15	17	43.25	26	43.36	42.35	-9	26,225	-0.03%
2018/08/14	17	43.24	12	42.20	43.30	5	25,975	0.02%
2018/08/13	42	42.98	69	42.86	42.15	-27	25,677	-0.11%
2018/08/10	0	0.00	65	41.19	41.50	-65	24,798	-0.26%
2018/08/09	51	40.18	1	40.50	40.50	50	24,741	0.20%
2018/08/08	37	40.59	0	0.00	40.60	37	25,207	0.15%
2018/08/07	44	40.33	12	40.23	40.15	32	25,092	0.13%
2018/08/06	8	40.38	7	40.42	40.35	1	25,024	0.00%
2018/08/03	26	40.94	22	41.13	40.45	4	24,795	0.02%
2018/08/02	47	40.67	12	40.95	40.60	35	24,490	0.14%
2018/08/01	19	40.10	75	40.83	41.05	-56	23,866	-0.23%
2018/07/31	154	39.33	105	39.33	39.35	49	22,946	0.21%	大買/大賣/
2018/07/30	10	40.70	25	41.17	40.70	-15	22,017	-0.07%
2018/07/27	16	40.56	0	0.00	40.30	16	21,668	0.07%
2018/07/26	51	40.73	31	41.34	40.50	20	21,333	0.09%
2018/07/25	11	45.00	38	44.99	45.10	-27	20,460	-0.13%
2018/07/24	10	45.04	39	44.32	45.50	-29	20,173	-0.14%
2018/07/23	0	0.00	10	42.65	42.65	-10	19,368	-0.05%
2018/07/20	13	42.15	0	0.00	42.30	13	19,251	0.07%
2018/07/17	7	42.15	1	42.25	42.15	6	19,164	0.03%
2018/07/16	9	42.77	0	0.00	42.50	9	19,102	0.05%
2018/07/13	8	43.39	19	43.66	43.50	-11	19,058	-0.06%
2018/07/12	1	42.80	5	42.80	42.70	-4	18,723	-0.02%
2018/07/11	8	42.11	0.7	42.20	42.15	7.3	18,533	0.04%
2018/07/10	15	43.15	12	43.00	43.25	3	18,222	0.02%
2018/07/05	0	0.00	5	42.00	42.05	-5	17,264	-0.03%
2018/07/04	12	42.00	17	42.35	42.00	-5	17,216	-0.03%
2018/07/03	31	42.90	12	42.01	42.75	19	16,918	0.11%
2018/07/02	5	41.64	0	0.00	41.85	5	16,442	0.03%
2018/06/27	2	42.63	1	42.95	43.00	1	15,500	0.01%
2018/06/26	1	43.75	0	0.00	43.70	1	15,155	0.01%
2018/06/22	1	44.60	1	44.70	44.60	0	14,764	0.00%
2018/06/19	9	43.85	9	44.55	43.85	0	14,290	0.00%
2018/06/15	0	0.00	10	45.16	45.25	-10	13,991	-0.07%
2018/06/12	4	44.50	0	0.00	44.50	4	13,514	0.03%
2018/06/11	5	44.60	3	44.62	44.60	2	13,386	0.01%
2018/06/07	1	44.70	0	0.00	44.75	1	13,245	0.01%
2018/06/06	2	44.65	0	0.00	44.80	2	13,226	0.02%
2018/06/05	23	45.19	22	45.70	45.20	1	13,105	0.01%
2018/06/04	0	0.00	1	45.10	45.65	-1	12,867	-0.01%
2018/06/01	2	43.68	1	43.75	43.75	1	12,533	0.01%
2018/05/31	2	43.75	4	43.75	43.60	-2	12,403	-0.02%
2018/05/30	5	43.52	1	44.10	43.75	4	12,061	0.03%
2018/05/29	9	43.44	0	0.00	43.40	9	11,777	0.08%
2018/05/28	1	44.00	0	0.00	43.95	1	11,560	0.01%
2018/05/25	1	44.00	0	0.00	43.90	1	11,405	0.01%
2018/05/23	6	44.46	0	0.00	44.10	6	10,986	0.05%
2018/05/21	0	0.00	1	45.90	46.00	-1	10,604	-0.01%
2018/05/18	7	45.26	36	45.44	45.55	-29	10,386	-0.28%
2018/05/17	4	45.60	5	45.89	45.65	-1	10,246	-0.01%
2018/05/16	17	45.71	13	46.11	45.90	4	9,922	0.04%
2018/05/15	9	43.50	9	43.20	43.50	0	9,122	0.00%
2018/05/14	4	42.35	0	0.00	43.15	4	9,082	0.04%
2018/05/10	0	0.00	1	41.30	41.10	-1	8,681	-0.01%
2018/05/09	0	0.00	10	40.55	40.60	-10	8,472	-0.12%
2018/05/08	10	40.80	10	40.40	40.80	0	8,411	0.00%
2018/05/07	2	40.50	5	41.09	40.40	-3	8,247	-0.04%
2018/05/03	1	39.45	0	0.00	39.40	1	8,040	0.01%
2018/04/30	0	0.00	1	40.30	40.85	-1	7,745	-0.01%
2018/04/27	4	40.15	1	40.25	40.30	3	7,743	0.04%
2018/04/25	10	40.20	12	40.58	40.20	-2	7,573	-0.03%
2018/04/24	4	40.36	34	40.68	40.85	-30	7,530	-0.40%
2018/04/23	0	0.00	2	38.83	38.90	-2	7,116	-0.03%
2018/04/20	10	38.75	22	39.00	38.75	-12	7,184	-0.17%
2018/04/19	0	38.90	44	38.70	39.00	-44	7,137	-0.62%
2018/04/17	5	37.80	1	38.00	38.00	4	7,686	0.05%
2018/04/16	18	38.07	2	38.00	38.25	16	7,756	0.21%
2018/04/12	1	38.05	5	38.20	38.10	-4	8,316	-0.05%
2018/04/11	3	38.47	0	0.00	38.45	3	8,816	0.03%
2018/04/10	3	37.98	9	38.01	38.20	-6	8,908	-0.07%
2018/04/09	1	37.20	1	37.35	37.35	0	8,975	0.00%
2018/04/03	1	36.30	0	0.00	36.95	1	9,075	0.01%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/27	0	0.00	1	37.00	37.15	-1	10,137	-0.01%
2018/03/26	8	36.53	4	36.75	36.60	4	10,164	0.04%
2018/03/23	3	36.87	0	0.00	37.00	3	10,302	0.03%
2018/03/21	1	37.25	0	0.00	37.35	1	10,321	0.01%
2018/03/20	8	37.18	0	0.00	37.35	8	10,409	0.08%
2018/03/13	0	0.00	6	37.42	37.50	-6	10,211	-0.06%
2018/03/12	5	37.20	16	37.10	37.20	-11	10,295	-0.11%
2018/03/06	0	0.00	1	36.60	36.50	-1	10,762	-0.01%
2018/03/05	4	36.29	1	36.80	36.30	3	11,150	0.03%
2018/03/02	1	36.70	1	36.85	36.90	0	11,178	0.00%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/21	0	0.00	1	37.00	37.20	-1	11,246	-0.01%
2018/02/09	8	35.44	1	35.90	35.60	7	11,191	0.06%
2018/02/08	2	36.70	1	36.65	36.75	1	11,101	0.01%
2018/02/06	11	35.27	0	0.00	35.50	11	11,176	0.10%
2018/02/05	1	37.30	0	0.00	37.80	1	10,868	0.01%
2018/01/30	1	37.80	0	0.00	37.90	1	10,744	0.01%
2018/01/26	2	38.00	0	0.00	38.20	2	10,632	0.02%
2018/01/24	0	0.00	6	37.31	37.30	-6	10,438	-0.06%
2018/01/23	1	36.90	1	37.10	37.30	0	10,370	0.00%
2018/01/22	2	37.65	0	0.00	37.85	2	10,192	0.02%
2018/01/19	0	0.00	1	37.85	37.90	-1	10,101	-0.01%
2018/01/17	0	0.00	20	38.50	38.50	-20	9,868	-0.20%
2018/01/16	0	0.00	9	37.99	38.10	-9	9,731	-0.09%
2018/01/15	2	37.65	10	37.65	37.85	-8	9,652	-0.08%
2018/01/12	1	37.70	2	37.65	37.60	-1	9,583	-0.01%
2018/01/11	1	37.65	0	0.00	37.50	1	9,356	0.01%
2018/01/10	0	0.00	0.4	38.25	38.45	-0.4	8,870	0.00%
2018/01/09	4	38.30	2	38.10	38.30	2	8,715	0.02%
2018/01/08	0	0.00	7	37.91	38.20	-7	8,456	-0.08%
2018/01/05	2	37.10	3	37.43	37.30	-1	8,145	-0.01%
2018/01/04	0	0.00	3	37.20	37.20	-3	7,623	-0.04%
2018/01/03	0	0.00	9	36.98	37.35	-9	7,533	-0.12%