台泥 (1101)-台新-松江券商分點個股進出

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
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股
2673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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	0.4	33.30	3.5	33.34	33.20	-3	11,730	-0.03%
2024/11/20	0.4	33.35	0.5	33.45	33.50	0	11,702	0.00%
2024/11/19	1.4	33.54	3.2	33.50	33.50	-1.8	11,607	-0.02%
2024/11/18	0	0.00	0.2	33.40	33.25	-0.2	11,508	0.00%
2024/11/13	0	0.00	2	32.65	32.45	-2	11,484	-0.02%
2024/11/12	2	32.20	5	32.62	32.45	-3	12,041	-0.02%
2024/11/11	0.6	32.10	2	32.15	32.25	-1.4	11,873	-0.01%
2024/11/07	0.4	32.10	0.1	32.05	31.95	0.3	12,154	0.00%
2024/11/06	3	32.12	0.3	32.24	32.05	2.7	12,369	0.02%
2024/11/04	0	0.00	6	32.40	32.45	-6	12,826	-0.05%
2024/11/01	0	0.00	1	32.00	32.10	-1	13,337	-0.01%
2024/10/30	0	0.00	1	32.10	31.95	-1	13,447	-0.01%
2024/10/29	1	31.80	0	0.00	32.10	1	13,575	0.01%
2024/10/25	3	32.00	0	0.00	32.05	3	13,669	0.02%
2024/10/24	2	31.98	0	0.00	32.00	2	13,883	0.01%
2024/10/23	0.2	32.20	0	0.00	32.20	0.2	14,174	0.00%
2024/10/22	2	32.13	0.4	32.20	32.15	1.6	14,384	0.01%
2024/10/21	1	32.35	2	32.45	32.30	-1	14,602	-0.01%
2024/10/18	0.1	32.45	1	32.65	32.75	-0.9	14,777	-0.01%
2024/10/17	0	0.00	1	32.50	32.50	-1	15,205	-0.01%
2024/10/16	3.5	32.27	0	0.00	32.15	3.5	15,372	0.02%
2024/10/15	1.1	32.60	0	0.00	32.50	1.1	15,375	0.01%
2024/10/11	6.1	32.82	3.3	32.66	32.50	2.8	15,732	0.02%
2024/10/09	6	32.68	3	32.70	32.45	3	15,928	0.02%
2024/10/08	1.2	33.20	100	32.99	33.05	-98.9	15,935	-0.62%
2024/10/07	1	33.45	0	0.00	33.50	1	16,042	0.01%
2024/10/04	0	0.00	1.2	33.60	33.80	-1.2	16,129	-0.01%
2024/10/01	1	33.55	0.5	33.60	33.70	0.5	16,113	0.00%
2024/09/30	1	33.70	25	33.89	33.80	-24	16,135	-0.15%
2024/09/27	0	0.00	5.8	32.93	33.30	-5.8	15,693	-0.04%
2024/09/25	3	32.75	5	32.65	32.75	-2	15,737	-0.01%
2024/09/19	0	0.00	0.4	32.00	32.20	-0.4	16,356	0.00%
2024/09/18	0	0.00	5	32.00	32.10	-5	16,498	-0.03%
2024/09/16	1	32.15	3	32.15	32.20	-2	16,964	-0.01%
2024/09/12	0	0.00	25	31.45	31.50	-25	17,137	-0.15%
2024/09/11	7	31.36	6	31.50	31.30	1	17,159	0.01%
2024/09/10	6	31.46	2.6	31.66	31.45	3.4	17,248	0.02%
2024/09/09	1	31.50	2	31.50	31.55	-1	17,458	-0.01%
2024/09/06	0	0.00	3	31.90	31.75	-3	17,633	-0.02%
2024/09/05	2	31.85	15	31.60	31.55	-13	17,789	-0.07%
2024/09/04	12.3	31.72	0	0.00	31.75	12.3	17,823	0.07%
2024/09/03	7.7	32.44	0	0.00	32.15	7.7	17,552	0.04%
2024/09/02	20.1	32.78	0	0.00	32.75	20.1	17,423	0.12%
2024/08/30	18.3	32.90	0	0.00	32.95	18.3	17,444	0.10%
2024/08/28	5.1	32.85	0	0.00	32.90	5.1	17,440	0.03%
2024/08/27	2	32.90	0	0.00	33.05	2	17,656	0.01%
2024/08/26	1	33.20	0	0.00	33.15	1	17,873	0.01%
2024/08/23	5.2	32.90	0	0.00	32.95	5.2	18,214	0.03%
2024/08/22	10	32.85	0	0.00	33.05	10	18,324	0.05%
2024/08/21	9	32.67	0	0.00	32.80	9	18,453	0.05%
2024/08/20	0.1	32.90	0	0.00	32.80	0.1	18,562	0.00%
2024/08/19	1	32.75	1	32.80	32.70	0	18,809	0.00%
2024/08/16	1	32.95	0.8	33.05	32.85	0.2	19,420	0.00%
2024/08/15	17.5	32.97	5	33.01	32.90	12.5	19,474	0.06%
2024/08/14	12.1	33.54	2	33.58	33.60	10.1	19,114	0.05%
2024/08/13	5	34.55	3	34.50	34.60	2	18,640	0.01%
2024/08/12	5	34.45	0	0.00	34.45	5	18,777	0.03%
2024/08/09	0	0.00	2	34.50	34.50	-2	18,908	-0.01%
2024/08/08	0	0.00	1	33.65	34.00	-1	18,971	-0.01%
2024/08/07	4	33.74	0	0.00	33.80	4	19,111	0.02%
2024/08/06	2	33.28	0	0.00	33.80	2	19,273	0.01%
2024/08/05	4	33.06	21	33.24	33.10	-17	19,081	-0.09%
2024/08/02	0	0.00	4	34.24	34.30	-4	18,640	-0.02%
2024/08/01	3	34.60	0	0.00	34.60	3	18,651	0.02%
2024/07/29	0	0.00	3.2	34.89	34.90	-3.2	19,188	-0.02%
2024/07/26	2	34.75	27	34.79	34.90	-25	19,146	-0.13%
2024/07/23	2	34.90	21	34.88	34.95	-19	19,040	-0.10%
2024/07/22	34.1	34.20	15	33.99	34.35	19.1	18,944	0.10%
2024/07/19	4	34.31	2	34.50	34.60	2	18,891	0.01%
2024/07/18	13	34.46	21.7	34.93	34.80	-8.7	18,816	-0.05%
2024/07/17	0	0.00	120	34.50	34.50	-120	18,575	-0.65%	大賣/鉅額交易
2024/07/16	0	34.10	0.5	34.05	34.15	-0.5	18,617	0.00%
2024/07/15	1	34.10	0	0.00	34.10	1	18,906	0.01%
2024/07/12	0	0.00	31	34.31	34.25	-31	19,001	-0.16%
2024/07/11	12	33.86	1.2	34.13	34.05	10.8	18,966	0.06%
2024/07/10	7	33.96	0	0.00	33.85	7	19,323	0.04%
2024/07/09	1	34.20	102	34.10	34.00	-101	19,560	-0.52%	大賣/鉅額交易
2024/07/08	3	34.60	10.4	34.60	34.60	-7.4	19,534	-0.04%
2024/07/05	11	34.34	0	0.00	34.45	11	19,401	0.06%
2024/07/04	4	34.04	5.7	34.13	34.15	-1.7	19,513	-0.01%
2024/07/03	1	33.80	0	0.00	34.00	1	19,444	0.01%
2024/07/02	0.2	33.75	7.5	33.84	33.70	-7.3	19,419	-0.04%
2024/07/01	11	33.62	0.1	33.70	33.55	10.9	19,630	0.06%
2024/06/28	1	34.30	30	34.40	34.20	-29	19,424	-0.15%
2024/06/27	2	33.90	1	34.15	34.25	1	19,120	0.01%
2024/06/26	6.2	34.24	3	34.20	34.40	3.2	19,040	0.02%
2024/06/25	2.1	34.19	8	34.37	34.50	-5.9	19,006	-0.03%
2024/06/24	3	34.30	10	34.28	34.25	-7	18,893	-0.04%
2024/06/21	1.4	34.21	1.2	34.51	34.65	0.2	18,790	0.00%
2024/06/20	0	0.00	3	34.15	34.15	-3	18,385	-0.02%
2024/06/19	1	34.00	1.2	33.97	34.05	-0.2	18,482	0.00%
2024/06/18	4.1	33.79	60	33.75	33.90	-55.9	18,549	-0.30%
2024/06/17	3.1	33.80	3	33.88	34.00	0.1	18,871	0.00%
2024/06/14	0	0.00	5	33.84	34.00	-5	19,045	-0.03%
2024/06/13	2.1	33.50	12.6	33.47	33.45	-10.5	18,976	-0.06%
2024/06/12	4.1	33.32	2	33.20	33.00	2.1	19,030	0.01%
2024/06/07	1	33.10	3.5	33.05	33.05	-2.5	18,986	-0.01%
2024/06/06	0	0.00	2	32.75	32.70	-2	18,999	-0.01%
2024/06/05	10	32.70	0	0.00	32.70	10	19,137	0.05%
2024/06/04	15.2	32.76	0	0.00	32.70	15.2	19,258	0.08%
2024/05/31	3	32.92	0	0.00	33.00	3	19,359	0.02%
2024/05/30	4.1	32.94	3.2	33.00	32.85	0.9	19,198	0.00%
2024/05/29	6.1	33.52	2	33.40	33.20	4.1	19,084	0.02%
2024/05/27	8	33.81	0	0.00	33.80	8	19,149	0.04%
2024/05/24	1	33.75	10	33.65	34.05	-9	19,164	-0.05%
2024/05/23	4	33.98	0	0.00	34.00	4	19,106	0.02%
2024/05/22	103	34.33	28.3	34.20	34.35	74.7	18,882	0.40%	大買/
2024/05/21	29.1	33.36	15	33.20	33.35	14.1	18,203	0.08%
2024/05/20	6	33.80	4	33.95	33.85	2	18,043	0.01%
2024/05/17	1	33.85	14	33.84	33.90	-13	17,916	-0.07%
2024/05/16	0.3	33.40	0	0.00	33.60	0.3	17,836	0.00%
2024/05/15	0	33.45	1	33.45	33.30	-1	17,783	-0.01%
2024/05/14	8.1	33.22	4	33.28	33.35	4.1	17,869	0.02%
2024/05/13	6	33.72	101	33.75	33.70	-95	17,684	-0.54%	大賣/
2024/05/10	1	32.85	1	33.30	33.30	0	17,314	0.00%
2024/05/09	6.1	32.96	0	0.00	32.65	6.1	17,094	0.04%
2024/05/08	0.2	33.04	0.8	33.20	33.10	-0.6	17,111	0.00%
2024/05/07	2	33.20	10	33.13	33.20	-8	17,141	-0.05%
2024/05/06	6	32.99	2.4	32.95	33.00	3.6	16,992	0.02%
2024/05/03	0.1	32.50	0.3	32.55	32.40	-0.2	16,551	0.00%
2024/05/02	0	0.00	1	32.30	32.30	-1	16,359	-0.01%
2024/04/30	14.2	32.05	0	0.00	32.05	14.2	16,171	0.09%
2024/04/29	0	0.00	0.1	32.30	32.35	-0.1	16,038	0.00%
2024/04/26	2	31.85	1	32.00	31.80	1	15,880	0.01%
2024/04/25	6	31.94	0	0.00	32.00	6	15,849	0.04%
2024/04/24	5	32.17	1	32.30	32.15	4	15,799	0.03%
2024/04/23	5	32.85	1.7	32.82	32.35	3.3	16,021	0.02%
2024/04/22	0.2	32.35	8	32.43	32.60	-7.8	15,974	-0.05%
2024/04/19	13	32.21	1	31.90	32.00	12	15,756	0.08%
2024/04/18	5	32.40	0.1	32.80	32.70	4.9	15,379	0.03%
2024/04/17	2	32.63	0	0.00	32.65	2	15,172	0.01%
2024/04/16	11.3	32.84	16	32.80	32.45	-4.7	15,008	-0.03%
2024/04/15	17	32.80	1.4	32.94	32.35	15.6	14,402	0.11%
2024/04/12	1.2	31.96	1	32.10	32.20	0.2	14,063	0.00%
2024/04/10	1.3	32.86	7.7	32.73	32.70	-6.5	13,783	-0.05%
2024/04/09	0	0.00	0	32.35	32.45	0	13,609	0.00%
2024/04/08	0	0.00	4	32.41	32.30	-4	13,545	-0.03%
2024/04/03	37	32.33	5.8	32.77	32.00	31.2	13,436	0.23%
2024/04/02	1	32.00	6.4	31.96	31.95	-5.4	13,046	-0.04%
2024/03/29	0.2	32.05	11	32.15	32.15	-10.8	13,089	-0.08%
2024/03/28	1.2	31.71	13.5	31.77	31.70	-12.3	12,963	-0.09%
2024/03/27	10	31.73	1	31.85	31.70	9	12,844	0.07%
2024/03/26	1	31.50	2.1	31.50	31.55	-1.1	12,765	-0.01%
2024/03/25	0.1	31.15	0	0.00	31.10	0.1	12,723	0.00%
2024/03/22	5.7	31.08	0	0.00	31.15	5.7	12,702	0.04%
2024/03/21	1	31.25	10	31.55	31.50	-9	12,514	-0.07%
2024/03/20	35.2	30.98	0	0.00	30.90	35.2	12,516	0.28%
2024/03/19	6.5	31.48	0	0.00	31.40	6.5	12,198	0.05%
2024/03/18	3	31.67	1	31.70	31.70	2	11,945	0.02%
2024/03/15	2	31.95	2	32.03	31.95	0	11,833	0.00%
2024/03/14	1	31.85	7	31.80	32.00	-6	11,512	-0.05%
2024/03/13	12.2	31.73	0	0.00	31.70	12.2	11,518	0.11%
2024/03/12	12.1	31.88	3.1	31.98	32.00	9	11,388	0.08%
2024/03/11	3	31.72	1	31.70	31.80	2	11,415	0.02%
2024/03/08	109	32.00	3.2	31.94	31.85	105.8	11,531	0.92%	大買/鉅額交易
2024/03/07	2.1	31.90	0.1	32.00	32.00	2	11,664	0.02%
2024/03/06	2.2	32.00	0	0.00	32.00	2.2	12,022	0.02%
2024/03/04	1	32.00	0	0.00	32.05	1	13,771	0.01%
2024/03/01	1	32.05	1	32.00	32.05	0	14,657	0.00%
2024/02/29	10	32.21	0	0.00	32.10	10	14,759	0.07%
2024/02/27	0.1	32.00	1	31.95	31.85	-0.9	14,610	-0.01%
2024/02/26	18	32.31	0	0.00	32.15	18	14,608	0.12%
2024/02/23	0.1	32.45	5	32.45	32.40	-4.9	14,694	-0.03%
2024/02/22	12	32.48	0	0.00	32.55	12	15,103	0.08%
2024/02/21	0	0.00	0.3	32.50	32.50	-0.3	15,202	0.00%
2024/02/19	3	32.73	5.9	32.56	32.80	-2.9	15,433	-0.02%
2024/02/16	3.2	31.84	9.5	32.00	31.90	-6.3	15,704	-0.04%
2024/02/15	0.3	32.10	4	31.90	32.00	-3.7	15,670	-0.02%
2024/02/05	3	31.95	0	0.00	32.15	3	15,497	0.02%
2024/02/02	2	32.25	0.1	32.40	32.25	1.9	15,452	0.01%
2024/02/01	0	0.00	1	32.40	32.45	-1	15,591	-0.01%
2024/01/31	7.2	32.01	0	0.00	31.90	7.2	15,628	0.05%
2024/01/30	3.2	32.11	0	0.00	32.00	3.2	15,538	0.02%
2024/01/29	1	32.40	0	0.00	32.35	1	15,511	0.01%
2024/01/26	1	32.65	0	0.00	32.60	1	15,632	0.01%
2024/01/24	1	32.80	0	0.00	32.60	1	15,865	0.01%
2024/01/23	2	32.55	0	0.00	32.70	2	16,153	0.01%
2024/01/22	1	32.30	6	32.30	32.30	-5	16,296	-0.03%
2024/01/19	2	32.18	0	0.00	32.40	2	16,355	0.01%
2024/01/18	13.3	32.24	1	32.10	32.05	12.3	16,380	0.08%
2024/01/17	7.4	32.33	0	0.00	32.20	7.4	16,459	0.05%
2024/01/16	10.3	33.15	0	0.00	32.90	10.3	16,356	0.06%
2024/01/15	4.2	33.65	0	0.00	33.65	4.2	16,277	0.03%
2024/01/12	10	33.70	0	0.00	33.75	10	16,716	0.06%
2024/01/11	0	0.00	6.2	33.77	33.70	-6.2	17,605	-0.04%
2024/01/10	1.2	33.75	2	33.80	33.70	-0.8	18,877	0.00%
2024/01/09	52	34.10	0	0.00	34.05	52	19,006	0.27%
2024/01/08	0	0.00	4	34.28	34.25	-4	19,126	-0.02%
2024/01/05	3	34.35	0.1	34.35	34.35	2.9	19,349	0.01%
2024/01/03	5	34.22	3	34.30	34.20	2	19,771	0.01%
2024/01/02	2.2	34.71	1.1	34.75	34.70	1.1	19,818	0.01%
2023/12/29	0.5	34.90	0	0.00	34.85	0.5	19,953	0.00%
2023/12/28	0	0.00	5	34.75	34.90	-5	20,185	-0.02%
2023/12/27	0	0.00	8	34.86	34.90	-8	20,197	-0.04%
2023/12/26	0	34.60	0	0.00	34.65	0	20,237	0.00%
2023/12/22	8	34.20	0	0.00	34.30	8	20,578	0.04%
2023/12/20	0	0.00	3	34.43	34.50	-3	21,158	-0.01%
2023/12/19	0	0.00	1	34.70	34.35	-1	21,394	0.00%
2023/12/18	1	34.50	0	0.00	34.55	1	21,730	0.00%
2023/12/15	0	0.00	1	34.45	34.30	-1	21,955	0.00%
2023/12/14	3	34.43	2.7	34.30	34.40	0.3	21,772	0.00%
2023/12/13	0.1	34.15	5	34.10	34.05	-4.9	21,743	-0.02%
2023/12/12	0	0.00	1.1	34.20	34.15	-1.1	21,824	0.00%
2023/12/11	6	34.43	0	0.00	34.40	6	21,878	0.03%
2023/12/06	0	0.00	1.3	34.72	34.60	-1.3	22,145	-0.01%
2023/12/05	0	0.00	4.1	34.44	34.90	-4.1	22,206	-0.02%
2023/12/04	107.5	34.11	0	0.00	34.05	107.5	22,066	0.49%	大買/鉅額交易
2023/12/01	10	34.50	0	0.00	34.40	10	22,225	0.04%
2023/11/30	8	35.21	15.7	35.07	34.95	-7.7	21,892	-0.04%
2023/11/29	6.5	34.49	0	0.00	34.25	6.5	20,364	0.03%
2023/11/28	29	34.96	1	35.05	34.50	28	20,138	0.14%
2023/11/24	0	0.00	4	34.09	33.75	-4	19,408	-0.02%
2023/11/22	2	34.05	0	0.00	33.85	2	19,049	0.01%
2023/11/21	1.2	34.10	5.5	34.03	34.20	-4.3	18,952	-0.02%
2023/11/20	0	0.00	1	33.55	33.60	-1	18,544	-0.01%
2023/11/17	6	33.25	1	33.25	33.20	5	18,469	0.03%
2023/11/16	2	33.08	0	0.00	33.05	2	18,400	0.01%
2023/11/15	1	33.15	4	33.00	33.15	-3	18,225	-0.02%
2023/11/13	0.1	32.85	0	0.00	32.80	0.1	18,187	0.00%
2023/11/09	0	0.00	8	32.93	32.90	-8	18,388	-0.04%
2023/11/08	0	0.00	8.2	32.93	32.90	-8.2	18,405	-0.04%
2023/11/07	3	32.53	1	32.60	32.55	2	18,432	0.01%
2023/11/03	0.1	32.90	1	32.85	32.90	-0.9	18,290	0.00%
2023/11/01	30	32.45	0	0.00	32.10	30	18,166	0.17%
2023/10/30	3	31.87	0	0.00	32.00	3	18,028	0.02%
2023/10/27	1	31.85	0	0.00	31.85	1	17,917	0.01%
2023/10/26	10	31.53	5	31.53	31.45	5	17,975	0.03%
2023/10/25	1.3	31.66	0	0.00	31.55	1.3	17,848	0.01%
2023/10/24	1.2	31.51	0	0.00	31.50	1.2	17,706	0.01%
2023/10/23	21.1	31.61	0.5	31.75	31.65	20.6	17,530	0.12%
2023/10/20	6	31.53	0	0.00	31.75	6	17,702	0.03%
2023/10/19	9.3	31.80	0	0.00	31.90	9.3	17,409	0.05%
2023/10/18	8.2	32.53	0	0.00	32.45	8.2	16,813	0.05%
2023/10/17	9	33.49	1	33.45	33.45	8	15,659	0.05%
2023/10/16	2	33.68	1	33.65	33.60	1	15,645	0.01%
2023/10/13	3	33.88	1	34.10	33.80	2	15,722	0.01%
2023/10/12	1	33.75	1	33.65	33.70	0	15,681	0.00%
2023/10/11	2	33.13	9	33.15	33.10	-7	15,548	-0.05%
2023/10/06	0	0.00	1	33.00	32.80	-1	15,540	-0.01%
2023/10/05	2	32.78	0	0.00	32.75	2	15,507	0.01%
2023/10/04	5	32.93	0	0.00	32.90	5	15,539	0.03%
2023/10/03	7	33.10	3	33.15	33.20	4	15,625	0.03%
2023/09/28	0	0.00	1.6	33.25	33.25	-1.6	16,020	-0.01%
2023/09/27	2.1	32.98	0	0.00	33.05	2.1	15,999	0.01%
2023/09/26	14.9	33.12	2	33.05	33.00	12.9	15,938	0.08%
2023/09/25	12.3	33.13	0	0.00	33.10	12.3	15,777	0.08%
2023/09/22	7.2	33.50	0	0.00	33.50	7.2	15,474	0.05%
2023/09/21	20	33.92	0	0.00	33.80	20	15,253	0.13%
2023/09/20	14.3	34.47	0	0.00	34.35	14.3	15,082	0.09%
2023/09/19	3.1	34.85	0	0.00	34.80	3.1	14,902	0.02%
2023/09/15	8	35.29	0	0.00	35.10	8	15,030	0.05%
2023/09/14	0	0.00	1	35.45	35.50	-1	14,962	-0.01%
2023/09/13	4.2	35.05	2	35.05	35.30	2.2	14,972	0.01%
2023/09/12	1.5	34.53	1	34.55	34.60	0.5	15,254	0.00%
2023/09/11	0.4	34.14	0	0.00	34.20	0.4	15,266	0.00%
2023/09/08	1	34.10	0	0.00	34.10	1	15,301	0.01%
2023/09/07	3.1	34.33	0	0.00	34.35	3.1	15,280	0.02%
2023/09/06	12.2	34.55	4	34.40	34.40	8.2	15,287	0.05%
2023/09/05	4.1	35.07	0	0.00	35.00	4.1	14,939	0.03%
2023/09/04	1	35.00	0	0.00	35.20	1	14,925	0.01%
2023/09/01	6	35.17	0	0.00	35.25	6	14,877	0.04%
2023/08/31	7	34.95	0	0.00	34.95	7	14,843	0.05%
2023/08/30	2.3	35.29	0	0.00	35.30	2.3	14,684	0.02%
2023/08/29	0.1	35.30	2	35.25	35.40	-1.9	15,130	-0.01%
2023/08/28	3.5	35.14	0	0.00	35.20	3.5	15,344	0.02%
2023/08/25	3.5	35.21	3.4	35.17	35.10	0.1	16,124	0.00%
2023/08/24	5	35.31	0	0.00	35.30	5	16,441	0.03%
2023/08/23	2.3	35.42	0	0.00	35.30	2.3	16,726	0.01%
2023/08/22	1.6	35.37	8	35.30	35.40	-6.4	16,947	-0.04%
2023/08/21	0.7	35.46	47	35.10	35.40	-46.4	17,344	-0.27%
2023/08/18	23.8	35.46	0	0.00	35.15	23.8	17,523	0.14%
2023/08/17	1.6	35.74	0	0.00	35.65	1.6	17,458	0.01%
2023/08/16	6.1	36.11	5	36.05	36.05	1.1	17,488	0.01%
2023/08/15	3.9	36.60	10	36.60	36.70	-6.1	17,473	-0.03%
2023/08/14	3.7	36.88	2	36.90	36.85	1.7	17,582	0.01%
2023/08/11	2.1	37.38	1	37.25	37.40	1.1	17,637	0.01%
2023/08/10	13.1	36.90	0	0.00	36.85	13.1	17,644	0.07%
2023/08/08	1	37.10	0	0.00	37.10	1	18,250	0.01%
2023/08/07	0	0.00	41	37.55	37.65	-41	18,384	-0.22%
2023/08/04	4	37.24	3	37.45	37.35	1	18,438	0.01%
2023/08/01	0	0.00	10	37.47	37.55	-10	19,015	-0.05%
2023/07/31	1	37.50	0	0.00	37.30	1	19,125	0.01%
2023/07/28	1	37.25	0	0.00	37.35	1	19,175	0.01%
2023/07/27	0	0.00	2	37.33	37.35	-2	19,620	-0.01%
2023/07/25	0.2	37.40	3.1	37.22	37.40	-2.9	20,798	-0.01%
2023/07/24	11	36.61	0	0.00	36.50	11	20,874	0.05%
2023/07/21	6	36.21	1	36.35	36.10	5	21,180	0.02%
2023/07/20	2	36.60	0	0.00	36.55	2	21,667	0.01%
2023/07/19	7.7	36.60	0	0.00	36.60	7.7	22,718	0.03%
2023/07/18	0	36.70	6	36.65	37.10	-6	23,504	-0.03%
2023/07/17	2	36.85	1	36.80	36.75	1	23,411	0.00%
2023/07/14	1	36.90	3	37.07	37.00	-2	23,348	-0.01%
2023/07/13	2	36.83	3	36.95	36.80	-1	23,366	0.00%
2023/07/12	1	36.55	0	0.00	36.60	1	23,564	0.00%
2023/07/11	14	36.73	1	36.55	36.55	13	23,517	0.06%
2023/07/10	3	37.02	0	0.00	36.85	3	23,394	0.01%
2023/07/07	4	37.03	16	37.09	37.30	-12	23,264	-0.05%
2023/07/06	16	37.39	0	0.00	37.25	16	23,393	0.07%
2023/07/05	2.4	37.85	0	0.00	37.80	2.4	23,091	0.01%
2023/07/04	2	38.13	4	38.19	38.05	-2	22,913	-0.01%
2023/07/03	0	0.00	28.1	38.24	38.25	-28.1	22,864	-0.12%
2023/06/30	1	38.10	1	38.10	38.05	0	22,907	0.00%
2023/06/29	1	38.05	0	0.00	38.05	1	22,932	0.00%
2023/06/28	10	38.15	0	0.00	38.05	10	22,980	0.04%
2023/06/27	3	38.52	67	38.73	38.45	-64	23,114	-0.28%
2023/06/26	2	38.85	15.2	38.90	38.80	-13.2	23,371	-0.06%
2023/06/21	3	38.43	0	0.00	38.70	3	23,378	0.01%
2023/06/20	5.1	38.65	0	0.00	38.55	5.1	23,375	0.02%
2023/06/16	2.3	38.68	1	38.85	38.70	1.3	23,472	0.01%
2023/06/15	0	0.00	3	38.30	38.35	-3	23,007	-0.01%
2023/06/14	0.1	38.35	0	0.00	38.35	0.1	23,330	0.00%
2023/06/13	2	38.13	0	0.00	38.25	2	23,466	0.01%
2023/06/12	6	38.47	0	0.00	38.25	6	23,491	0.03%
2023/06/09	1.5	38.43	0	0.00	38.45	1.5	23,511	0.01%
2023/06/08	1	38.55	0.8	38.50	38.50	0.2	23,676	0.00%
2023/06/07	0	0.00	1.1	38.81	38.80	-1.1	23,851	0.00%
2023/06/06	0.1	38.80	1.3	38.83	38.80	-1.2	24,048	0.00%
2023/06/05	3.2	38.96	3.4	39.03	38.85	-0.2	24,210	0.00%
2023/06/02	1.2	37.88	26.3	38.57	38.55	-25.1	24,023	-0.10%
2023/06/01	4	37.79	0	0.00	37.75	4	23,598	0.02%
2023/05/31	1	38.05	0	0.00	37.90	1	23,504	0.00%
2023/05/30	5	38.30	0	0.00	38.30	5	22,887	0.02%
2023/05/29	1.1	38.00	1.4	37.93	38.15	-0.3	23,178	0.00%
2023/05/26	14	37.75	2	37.65	38.00	12	23,692	0.05%
2023/05/25	2	37.60	0	0.00	38.05	2	24,133	0.01%
2023/05/24	1	37.55	0	0.00	37.85	1	23,953	0.00%
2023/05/23	2	38.00	0	0.00	37.90	2	23,751	0.01%
2023/05/22	2	38.00	2	38.25	38.25	0	23,649	0.00%
2023/05/19	2	37.85	10	37.78	37.85	-8	23,556	-0.03%
2023/05/18	2	37.80	0	0.00	37.85	2	23,437	0.01%
2023/05/17	0.2	38.05	15.3	37.80	37.90	-15.1	23,453	-0.06%
2023/05/16	21.4	37.70	9	37.48	37.75	12.4	23,506	0.05%
2023/05/15	4.2	37.25	4	37.40	37.35	0.2	23,506	0.00%
2023/05/12	11.4	38.20	11	38.12	37.80	0.4	23,276	0.00%
2023/05/11	11.4	38.20	11	38.12	38.20	0.4	23,037	0.00%
2023/05/10	3	38.70	8	38.70	38.85	-5	22,849	-0.02%
2023/05/09	11	38.67	13	39.05	38.65	-2	22,795	-0.01%
2023/05/08	20.4	39.58	50.4	39.65	39.60	-30	22,479	-0.13%
2023/05/05	6.4	39.27	4.4	39.75	39.30	2	22,322	0.01%
2023/05/04	2.4	39.43	1.7	39.57	39.45	0.7	22,305	0.00%
2023/05/03	57.3	39.57	18.9	39.93	39.50	38.4	22,236	0.17%
2023/05/02	24.5	39.77	24.9	39.47	39.90	-0.4	22,048	0.00%
2023/04/28	1	38.60	25.7	38.72	38.70	-24.7	21,538	-0.11%
2023/04/27	2	38.78	12	38.93	38.65	-10	21,481	-0.05%
2023/04/26	13.1	38.79	104	38.39	39.10	-90.9	21,572	-0.42%	大賣/
2023/04/25	126.4	38.84	155.4	39.27	38.50	-29	21,693	-0.13%	大買/大賣/
2023/04/24	136.1	39.18	180.2	39.45	39.55	-44.1	21,265	-0.21%	大買/大賣/
2023/04/21	217	38.21	28.5	38.59	38.30	188.5	20,241	0.93%	大買/鉅額交易
2023/04/20	1.1	37.25	2	37.38	37.20	-0.9	19,358	0.00%
2023/04/19	2.1	37.31	0	0.00	37.10	2.1	19,409	0.01%
2023/04/18	6.4	37.56	2	37.45	37.45	4.4	19,425	0.02%
2023/04/17	8	38.11	3	38.02	37.95	5	19,656	0.03%
2023/04/14	0	0.00	4.2	37.42	37.55	-4.2	19,373	-0.02%
2023/04/13	8	37.53	7	37.56	37.55	1	19,387	0.01%
2023/04/12	2.5	37.53	2	37.75	37.45	0.5	19,333	0.00%
2023/04/11	11	37.48	7.2	37.36	37.45	3.8	19,262	0.02%
2023/04/06	2	36.35	0	0.00	36.45	2	19,160	0.01%
2023/03/31	0	36.30	0	0.00	36.40	0	19,407	0.00%
2023/03/30	16	36.21	0	0.00	36.20	16	20,415	0.08%
2023/03/29	0	36.25	0	0.00	36.35	0	21,328	0.00%
2023/03/28	1.2	36.30	6	36.21	36.20	-4.8	22,230	-0.02%
2023/03/27	4	36.79	4.1	36.94	36.65	-0.1	23,097	0.00%
2023/03/24	3	37.60	1.2	37.63	37.60	1.8	23,872	0.01%
2023/03/23	0	0.00	5	37.38	37.35	-5	23,875	-0.02%
2023/03/22	1.1	37.30	6.1	37.32	37.20	-5	23,957	-0.02%
2023/03/21	1	37.15	0	0.00	37.05	1	24,027	0.00%
2023/03/20	4	36.85	0	0.00	36.90	4	24,042	0.02%
2023/03/17	1	36.40	0	0.00	36.40	1	24,199	0.00%
2023/03/16	4.1	36.40	0	0.00	36.35	4.1	23,908	0.02%
2023/03/15	0	0.00	2.4	37.17	37.10	-2.4	23,942	-0.01%
2023/03/13	1.2	36.37	0	0.00	36.75	1.2	24,266	0.00%
2023/03/10	3.2	36.77	0	0.00	36.70	3.2	24,281	0.01%
2023/03/09	2.1	37.36	3	37.35	37.20	-0.9	24,506	0.00%
2023/03/08	2.2	37.57	3	37.60	37.75	-0.8	24,873	0.00%
2023/03/07	5	38.00	2	38.00	37.95	3	24,885	0.01%
2023/03/06	1	37.90	1	38.10	37.95	0	25,216	0.00%
2023/03/03	1	37.80	0	0.00	37.75	1	25,487	0.00%
2023/03/02	3	37.80	0	0.00	37.90	3	25,669	0.01%
2023/03/01	10.3	38.01	4	37.99	37.80	6.3	25,706	0.02%
2023/02/24	12	39.15	48	39.10	39.15	-36	25,338	-0.14%
2023/02/23	42	39.40	8.1	39.43	39.50	33.9	24,816	0.14%
2023/02/22	5.1	38.12	11	38.17	38.05	-6	25,159	-0.02%
2023/02/21	0	0.00	52.1	38.45	38.35	-52.1	26,058	-0.20%
2023/02/20	57.2	38.09	12.7	38.24	38.25	44.5	26,714	0.17%
2023/02/17	3	37.80	0	0.00	38.00	3	27,226	0.01%
2023/02/16	1	37.50	8	37.53	37.50	-7	27,958	-0.03%
2023/02/15	0	0.00	2	37.48	37.55	-2	28,051	-0.01%
2023/02/14	1	37.35	1.3	37.55	37.25	-0.3	27,991	0.00%
2023/02/13	7.1	36.87	0	0.00	37.00	7.1	27,957	0.03%
2023/02/10	2	36.82	2.2	36.96	36.85	-0.2	28,096	0.00%
2023/02/09	0	0.00	20	36.65	36.60	-20	28,114	-0.07%
2023/02/08	0	0.00	2	36.55	36.75	-2	28,188	-0.01%
2023/02/06	7.2	36.28	0	0.00	36.15	7.2	28,252	0.03%
2023/02/03	3	36.47	0	0.00	36.45	3	28,142	0.01%
2023/02/02	1	36.85	5	36.80	36.80	-4	28,165	-0.01%
2023/02/01	0	36.65	0	0.00	36.75	0	28,193	0.00%
2023/01/31	6	36.38	1	36.60	36.25	5	28,263	0.02%
2023/01/30	1.1	36.61	20	36.75	36.95	-18.9	28,195	-0.07%
2023/01/17	8	36.05	2	36.13	36.00	6	28,181	0.02%
2023/01/16	3	36.58	19.2	36.40	36.50	-16.2	28,175	-0.06%
2023/01/13	27	36.20	46	36.23	36.15	-19	27,855	-0.07%
2023/01/12	2	35.38	22.3	35.24	35.40	-20.3	27,913	-0.07%
2023/01/11	12	34.78	1	34.70	34.70	11	28,119	0.04%
2023/01/10	0	0.00	21	34.50	34.60	-21	28,426	-0.07%
2023/01/09	0	0.00	0.1	34.50	34.60	-0.1	28,943	0.00%
2023/01/06	1.2	34.14	0	0.00	34.25	1.2	29,213	0.00%
2023/01/05	0	0.00	1	34.65	34.45	-1	29,670	0.00%
2023/01/04	1	33.50	0	0.00	33.50	1	29,498	0.00%
2023/01/03	3.2	33.46	3	33.55	33.50	0.2	29,714	0.00%
2022/12/29	0.3	33.90	0	0.00	33.70	0.3	29,889	0.00%
2022/12/27	0	0.00	3	34.55	34.30	-3	30,373	-0.01%
2022/12/26	0	0.00	18	34.38	34.40	-18	30,533	-0.06%
2022/12/23	20.1	34.17	0	0.00	34.05	20.1	31,062	0.06%
2022/12/22	3	34.70	0.3	34.50	34.45	2.8	31,982	0.01%
2022/12/21	3	33.88	0	0.00	34.05	3	31,325	0.01%
2022/12/20	32	33.84	10	33.65	33.70	22	30,705	0.07%
2022/12/19	5.2	33.81	9	34.06	33.85	-3.8	30,251	-0.01%
2022/12/16	10	33.54	2	33.83	34.60	8	29,428	0.03%
2022/12/15	1	33.50	1	33.45	33.55	0	28,860	0.00%
2022/12/13	4	33.86	0	0.00	33.70	4	29,231	0.01%
2022/12/12	6	33.63	51	33.85	33.85	-45	29,198	-0.15%
2022/12/07	0	0.00	0	33.45	33.35	0	29,677	0.00%
2022/12/06	2	33.43	0	0.00	33.30	2	29,698	0.01%
2022/12/05	5	33.65	1	33.40	33.70	4	29,562	0.01%
2022/12/02	0	0.00	2	33.70	33.65	-2	29,249	-0.01%
2022/12/01	5	34.04	37	34.03	34.05	-32	29,193	-0.11%
2022/11/30	2	33.70	11	33.70	33.90	-9	29,003	-0.03%
2022/11/29	14	33.12	35	33.15	33.55	-21	28,619	-0.07%
2022/11/28	33	33.03	60	33.10	33.00	-27	28,640	-0.09%
2022/11/25	97	33.39	20	33.50	33.55	77	28,428	0.27%
2022/11/24	9	32.92	5	32.84	33.20	4	28,273	0.01%
2022/11/23	3	32.80	1	32.80	32.70	2	28,055	0.01%
2022/11/22	5.3	32.56	17	32.65	32.65	-11.7	27,954	-0.04%
2022/11/21	27	32.88	16	32.85	32.85	11	27,730	0.04%
2022/11/18	88.1	33.37	104	33.71	33.30	-15.9	27,498	-0.06%	大賣/
2022/11/17	141.2	34.05	37	34.16	34.25	104.2	26,542	0.39%	大買/鉅額交易
2022/11/16	40.2	33.33	2	33.33	32.90	38.2	25,556	0.15%
2022/11/15	15.5	33.39	20	33.75	33.85	-4.5	24,950	-0.02%
2022/11/14	49	33.89	33.3	33.95	34.15	15.8	24,375	0.06%
2022/11/11	1	32.10	15	32.27	32.15	-14	23,576	-0.06%
2022/11/10	3.2	31.94	5	32.01	31.70	-1.8	23,483	-0.01%
2022/11/09	3	31.85	0	0.00	31.90	3	23,444	0.01%
2022/11/08	1	31.55	0.3	31.20	31.65	0.7	23,282	0.00%
2022/11/07	4.3	30.99	0	0.00	31.00	4.3	23,106	0.02%
2022/11/04	1	30.25	0	0.00	30.45	1	23,191	0.00%
2022/11/03	5.2	30.26	0	0.00	30.30	5.2	23,144	0.02%
2022/11/02	1	30.80	0	0.00	30.75	1	23,105	0.00%
2022/10/31	4	30.75	1.1	30.75	30.25	2.9	23,108	0.01%
2022/10/28	2	30.58	0	0.00	30.50	2	23,119	0.01%
2022/10/27	2	30.78	11	30.90	30.85	-9	23,111	-0.04%
2022/10/26	8.1	30.35	5	30.34	30.30	3.1	23,119	0.01%
2022/10/25	13.2	30.07	0	0.00	29.90	13.2	23,077	0.06%
2022/10/24	4	30.91	10	31.00	30.60	-6	22,682	-0.03%
2022/10/21	11	30.95	5	31.00	31.00	6	22,562	0.03%
2022/10/20	17.3	30.68	11	30.61	30.90	6.3	22,518	0.03%
2022/10/19	18	31.64	5	32.00	31.60	13	22,012	0.06%
2022/10/18	7.5	31.34	2	31.55	31.45	5.4	21,608	0.03%
2022/10/17	20.6	31.72	0	0.00	31.70	20.6	21,593	0.10%
2022/10/14	10	32.54	0	0.00	32.40	10	21,633	0.05%
2022/10/13	18	33.15	2	32.85	32.65	16	21,544	0.07%
2022/10/11	1	33.80	2	33.75	33.80	-1	21,345	0.00%
2022/10/07	4.1	34.32	0	0.00	34.25	4.1	21,291	0.02%
2022/10/06	1	34.40	0	0.00	34.30	1	21,266	0.00%
2022/10/05	16.5	34.28	5	34.25	34.15	11.5	21,277	0.05%
2022/10/04	7	33.81	0	0.00	33.85	7	21,025	0.03%
2022/10/03	2.1	33.75	3	33.80	33.65	-0.9	20,773	0.00%
2022/09/30	12	33.89	1	33.80	33.80	11	20,658	0.05%
2022/09/29	20	34.16	2	34.10	34.15	18	20,144	0.09%
2022/09/28	8.3	35.18	0	35.95	34.90	8.2	19,056	0.04%
2022/09/27	1	35.88	0	0.00	35.80	1	18,789	0.01%
2022/09/26	4.3	36.00	0	0.00	35.85	4.3	18,599	0.02%
2022/09/23	7.3	37.11	0	0.00	37.00	7.3	18,381	0.04%
2022/09/22	6.3	37.41	0	0.00	37.55	6.3	18,250	0.03%
2022/09/21	2.2	38.10	0	0.00	38.10	2.2	17,880	0.01%
2022/09/20	3	38.95	1	38.65	38.55	2	17,513	0.01%
2022/09/19	1	38.85	0	0.00	38.80	1	17,397	0.01%
2022/09/16	7.6	38.86	17	38.81	38.60	-9.4	17,332	-0.05%
2022/09/15	1.8	39.54	0	0.00	39.55	1.8	16,939	0.01%
2022/09/14	2.5	39.59	1.5	39.73	39.65	1	16,875	0.01%
2022/09/13	0.6	39.85	3	39.83	39.90	-2.4	16,925	-0.01%
2022/09/12	1	39.70	2.1	39.78	39.80	-1.1	16,977	-0.01%
2022/09/08	2	39.60	0	0.00	39.85	2	17,321	0.01%
2022/09/07	2	39.70	0	0.00	39.70	2	17,462	0.01%
2022/09/06	17	39.47	4.2	39.65	39.85	12.8	17,501	0.07%
2022/09/02	1	38.45	0	0.00	38.50	1	17,570	0.01%
2022/09/01	7	38.89	0	0.00	38.90	7	17,325	0.04%
2022/08/31	2	39.18	0	0.00	39.30	2	17,158	0.01%
2022/08/30	0	0.00	1.1	39.35	39.25	-1.1	17,048	-0.01%
2022/08/29	1	39.05	1.5	39.43	39.35	-0.5	17,169	0.00%
2022/08/25	0.5	39.40	1.1	39.35	39.55	-0.6	17,263	0.00%
2022/08/24	0.3	39.35	4.1	39.22	39.25	-3.8	17,398	-0.02%
2022/08/23	10.4	39.12	6	39.25	39.35	4.4	17,816	0.02%
2022/08/22	6.6	39.12	0	39.20	39.65	6.6	17,936	0.04%
2022/08/19	1	39.50	6	39.35	39.45	-5	18,065	-0.03%
2022/08/18	4	39.83	2	39.55	39.80	2	18,153	0.01%
2022/08/17	6	39.65	0	0.00	40.00	6	18,215	0.03%
2022/08/16	7	39.33	2	39.40	39.35	5	18,244	0.03%
2022/08/15	0	0.00	1.5	39.23	39.30	-1.5	18,314	-0.01%
2022/08/12	1.5	39.07	4.5	39.13	39.30	-3	18,719	-0.02%
2022/08/11	2.4	39.16	5	38.50	39.35	-2.6	18,846	-0.01%
2022/08/10	2.1	38.50	0	0.00	38.75	2.1	18,945	0.01%
2022/08/09	0.1	38.45	0	0.00	38.75	0.1	19,108	0.00%
2022/08/08	0.1	38.51	0	0.00	38.70	0.1	19,258	0.00%
2022/08/05	3.1	38.87	3	39.00	38.85	0.1	19,436	0.00%
2022/08/04	5	38.70	0	0.00	38.75	5	19,943	0.03%
2022/08/02	4	39.15	1.5	39.22	39.15	2.5	20,245	0.01%
2022/07/29	3	38.50	0	0.00	38.75	3	20,205	0.01%
2022/07/28	2	38.13	1	38.20	38.20	1	20,134	0.00%
2022/07/27	3	37.82	0	0.00	37.85	3	20,075	0.01%
2022/07/26	1.1	37.81	5	37.74	37.80	-3.9	20,246	-0.02%
2022/07/25	1.1	37.64	0	0.00	37.85	1.1	20,320	0.01%
2022/07/22	7.6	37.75	5	37.75	37.70	2.6	20,389	0.01%
2022/07/21	25.2	37.97	5	38.00	38.05	20.2	20,196	0.10%
2022/07/20	22.3	41.58	0.5	42.00	41.60	21.8	19,656	0.11%
2022/07/19	2	41.40	4.5	41.40	41.65	-2.5	19,510	-0.01%
2022/07/18	3	40.50	1	40.05	40.70	2	19,267	0.01%
2022/07/15	18.8	40.94	9	40.69	40.50	9.8	19,169	0.05%
2022/07/14	0	0.00	0.3	41.80	41.70	-0.3	19,107	0.00%
2022/07/13	1	41.50	0	0.00	41.80	1	19,230	0.01%
2022/07/12	2.1	40.95	4	41.05	41.00	-1.9	19,337	-0.01%
2022/07/11	1.1	41.10	0	0.00	41.10	1.1	19,484	0.01%
2022/07/08	3.1	40.64	0	0.00	40.80	3.1	19,573	0.02%
2022/07/07	1	40.50	5	40.61	40.90	-4	19,674	-0.02%
2022/07/06	3	40.27	18	40.06	40.00	-15	20,055	-0.07%
2022/07/05	0	0.00	1	40.35	40.75	-1	19,967	-0.01%
2022/07/04	5.1	40.03	0	0.00	40.00	5.1	19,809	0.03%
2022/07/01	9	40.52	5.4	40.80	40.35	3.7	19,681	0.02%
2022/06/30	2	39.45	0	0.00	39.50	2	19,421	0.01%
2022/06/29	1	39.50	0	0.00	39.55	1	19,227	0.01%
2022/06/27	1	39.85	0	0.00	39.80	1	19,203	0.01%
2022/06/24	12	39.45	0	0.00	39.50	12	19,070	0.06%
2022/06/23	2.2	39.33	4	39.25	39.00	-1.9	18,963	-0.01%
2022/06/22	1.1	39.62	0	0.00	39.50	1.1	18,809	0.01%
2022/06/21	13.1	39.56	3	39.52	39.45	10.1	18,775	0.05%
2022/06/20	6	39.18	0	0.00	38.85	6	18,695	0.03%
2022/06/17	5.1	39.65	0.6	39.90	39.60	4.5	18,440	0.02%
2022/06/16	0	40.40	0	0.00	40.00	0	18,279	0.00%
2022/06/15	2	40.13	0	0.00	40.05	2	18,452	0.01%
2022/06/14	15	40.11	0	0.00	40.10	15	18,363	0.08%
2022/06/13	13.2	40.90	1	40.80	40.80	12.2	18,122	0.07%
2022/06/10	0.1	41.55	0	0.00	41.40	0.1	17,840	0.00%
2022/06/08	1	41.80	0	0.00	41.75	1	17,785	0.01%
2022/06/07	1.2	41.51	0	0.00	41.35	1.2	17,736	0.01%
2022/06/06	3	41.67	0	0.00	41.55	3	17,502	0.02%
2022/06/02	4	41.83	0	0.00	41.70	4	17,511	0.02%
2022/06/01	0.1	42.55	0	0.00	42.10	0.1	17,534	0.00%
2022/05/31	2	42.70	0	0.00	42.60	2	17,391	0.01%
2022/05/30	4	42.85	0	0.00	42.80	4	16,918	0.02%
2022/05/27	0	0.00	4	42.18	42.20	-4	16,696	-0.02%
2022/05/26	5.1	41.70	6.2	42.28	41.70	-1.1	16,596	-0.01%
2022/05/25	3	41.82	0	0.00	41.65	3	16,538	0.02%
2022/05/23	2	41.15	0.2	41.40	41.20	1.8	16,294	0.01%
2022/05/19	1.2	41.14	0	0.00	41.10	1.2	15,717	0.01%
2022/05/18	7.1	41.40	0	0.00	41.60	7.1	15,532	0.05%
2022/05/17	0.1	41.65	3.5	41.39	41.50	-3.4	15,250	-0.02%
2022/05/16	1.1	41.29	2	41.20	41.25	-0.9	15,019	-0.01%
2022/05/13	3	41.48	0	0.00	41.60	3	14,715	0.02%
2022/05/12	10	41.31	7.1	41.35	40.80	3	14,482	0.02%
2022/05/11	9.3	42.73	0	0.00	42.65	9.3	13,898	0.07%
2022/05/10	10.2	43.78	0	0.00	43.85	10.2	13,469	0.08%
2022/05/09	6.4	44.34	1	44.55	44.25	5.4	13,279	0.04%
2022/05/06	18.3	45.13	0	0.00	45.10	18.3	13,113	0.14%
2022/05/05	0	0.00	0	45.70	45.60	0	13,152	0.00%
2022/05/04	1	45.30	0	0.00	45.50	1	13,127	0.01%
2022/05/03	3.2	45.27	0.7	45.55	45.35	2.5	13,228	0.02%
2022/04/29	2	45.98	0	0.00	45.90	2	12,942	0.02%
2022/04/28	2.1	45.86	0	0.00	46.10	2.1	12,785	0.02%
2022/04/27	2.1	45.86	4.3	45.91	45.80	-2.2	12,580	-0.02%
2022/04/26	5	46.14	0	0.00	46.20	5	12,312	0.04%
2022/04/25	3	46.10	1	46.20	46.10	2	12,241	0.02%
2022/04/22	23.2	46.59	20	46.45	46.55	3.2	12,099	0.03%
2022/04/21	16.1	46.78	0	0.00	46.80	16.1	12,074	0.13%
2022/04/20	2.2	46.46	0	0.00	46.60	2.2	12,063	0.02%
2022/04/19	8	46.38	0	0.00	46.35	8	11,970	0.07%
2022/04/18	12.2	46.50	0	0.00	46.50	12.2	11,843	0.10%
2022/04/15	5	47.10	1	47.10	47.10	4	11,628	0.03%
2022/04/14	5.1	47.74	0	0.00	47.70	5.1	11,442	0.04%
2022/04/13	4.1	47.98	28	47.93	48.00	-23.9	11,348	-0.21%
2022/04/12	29.2	48.61	39.4	48.14	48.00	-10.2	11,175	-0.09%
2022/04/11	8.1	49.44	2	49.40	49.45	6.1	10,764	0.06%
2022/04/08	5.1	49.60	5.2	49.74	49.80	-0.2	10,837	0.00%
2022/04/07	3	49.92	0	0.00	49.55	3	10,806	0.03%
2022/04/06	1	49.65	0	0.00	50.20	1	10,709	0.01%
2022/04/01	21.1	49.82	0	0.00	49.75	21.1	10,657	0.20%
2022/03/31	1	50.10	3	50.20	49.90	-2	10,588	-0.02%
2022/03/30	0	0.00	1	49.85	49.85	-1	10,436	-0.01%
2022/03/29	4	49.66	6	49.95	49.80	-2	10,432	-0.02%
2022/03/28	3.1	49.50	1	49.20	49.70	2.1	10,389	0.02%
2022/03/24	9	49.91	13	49.83	49.95	-4	10,385	-0.04%
2022/03/23	1	49.55	6	49.55	49.65	-5	10,460	-0.05%
2022/03/22	4.2	49.43	0.1	49.50	49.70	4.1	10,377	0.04%
2022/03/21	10	49.65	5.4	49.52	49.75	4.6	10,380	0.04%
2022/03/18	1	48.65	3.1	48.40	48.95	-2.1	10,135	-0.02%
2022/03/17	4	47.95	0	0.00	48.00	4	9,745	0.04%
2022/03/16	0	47.80	3	47.80	47.85	-3	9,630	-0.03%
2022/03/15	5	47.95	7	47.45	47.95	-2	9,597	-0.02%
2022/03/11	3	47.45	0	0.00	47.45	3	9,676	0.03%
2022/03/10	12	47.53	0	0.00	47.60	12	9,818	0.12%
2022/03/09	2	47.25	7	47.10	47.25	-5	9,901	-0.05%
2022/03/08	2	46.98	0	0.00	46.95	2	10,051	0.02%
2022/03/07	20	47.03	15	47.06	47.10	5	10,059	0.05%
2022/03/04	2	47.60	0	0.00	47.65	2	10,340	0.02%
2022/03/03	2	47.95	1	47.90	48.05	1	10,465	0.01%
2022/03/02	0	47.85	0	0.00	48.00	0	10,752	0.00%
2022/03/01	6	47.79	0	0.00	47.80	6	10,862	0.06%
2022/02/25	4.1	47.08	3	47.20	47.35	1.1	10,955	0.01%
2022/02/24	2.2	47.16	0	0.00	47.30	2.2	10,884	0.02%
2022/02/23	5	47.75	0	0.00	47.65	5	10,872	0.05%
2022/02/22	2	47.15	0	47.60	47.70	2	10,974	0.02%
2022/02/21	0.2	47.60	0.4	47.70	47.60	-0.2	10,977	0.00%
2022/02/16	6	47.02	0	0.00	47.00	6	11,199	0.05%
2022/02/15	1.1	46.88	0	0.00	47.00	1.1	11,255	0.01%
2022/02/14	4	47.10	0	0.00	47.15	4	11,341	0.04%
2022/02/11	0.1	47.50	1	47.40	47.55	-0.9	11,337	-0.01%
2022/02/09	0	0.00	1	47.20	47.30	-1	11,433	-0.01%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	5	46.47	0	0.00	47.10	5	11,491	0.04%
2022/01/26	0	0.00	2	46.85	46.85	-2	11,314	-0.02%
2022/01/25	8.5	46.81	0	0.00	46.80	8.5	11,349	0.07%
2022/01/24	3	47.10	3	47.17	47.15	0	11,222	0.00%
2022/01/21	6	47.24	0	0.00	47.40	6	11,339	0.05%
2022/01/20	4	47.53	0	0.00	47.50	4	11,291	0.04%
2022/01/19	2	47.58	0.2	47.80	47.60	1.8	11,341	0.02%
2022/01/18	6	47.50	11	47.55	47.75	-5	11,490	-0.04%
2022/01/17	3	47.68	0	0.00	47.60	3	11,598	0.03%
2022/01/14	2	47.60	1	47.60	47.60	1	11,605	0.01%
2022/01/13	0.1	47.75	0	0.00	47.95	0.1	11,826	0.00%
2022/01/12	1	47.10	1	47.30	47.50	0	12,070	0.00%
2022/01/11	1	47.20	0	0.00	47.50	1	12,310	0.01%
2022/01/10	0.2	47.10	0	0.00	47.30	0.2	12,274	0.00%
2022/01/05	5.4	47.11	0	0.00	47.15	5.4	12,240	0.04%
2022/01/04	2	47.10	0	0.00	47.30	2	12,299	0.02%
2022/01/03	8.8	47.61	0	0.00	47.45	8.8	12,196	0.07%
2021/12/30	1	48.10	5	48.05	48.00	-4	12,155	-0.03%
2021/12/29	1.3	48.11	1	48.10	48.15	0.3	12,270	0.00%
2021/12/28	1	47.95	4	48.04	48.15	-3	12,350	-0.02%
2021/12/27	4	48.04	1	48.05	48.10	3	12,448	0.02%
2021/12/24	2	47.83	1.5	47.85	47.90	0.5	12,692	0.00%
2021/12/23	2.1	47.60	1	47.60	47.70	1.1	12,853	0.01%
2021/12/22	0.2	47.40	0	0.00	47.40	0.2	12,914	0.00%
2021/12/21	6	47.28	0	0.00	47.25	6	13,062	0.05%
2021/12/17	3	47.30	0	0.00	47.45	3	13,236	0.02%
2021/12/15	2.2	46.91	0	0.00	46.95	2.2	13,398	0.02%
2021/12/14	0	0.00	13	47.18	47.00	-13	13,527	-0.10%
2021/12/08	2	47.63	1	47.70	47.70	1	15,007	0.01%
2021/12/07	1	47.00	1	47.20	47.55	0	15,100	0.00%
2021/12/06	1.1	47.30	7	46.92	47.30	-5.9	15,059	-0.04%
2021/12/03	3	46.47	0	0.00	46.40	3	15,012	0.02%
2021/12/02	3.5	46.39	3	46.43	46.30	0.5	14,910	0.00%
2021/12/01	5.1	46.38	1	46.20	46.60	4.1	14,885	0.03%
2021/11/30	13	46.69	4	46.95	46.00	9	14,816	0.06%
2021/11/29	1	46.10	0	0.00	46.50	1	14,386	0.01%
2021/11/26	12.3	46.59	5	46.62	46.50	7.3	14,324	0.05%
2021/11/25	2	47.13	0	0.00	47.15	2	14,217	0.01%
2021/11/24	7.3	47.39	1	47.35	47.45	6.3	14,124	0.04%
2021/11/23	3.3	47.81	1	47.80	47.80	2.3	13,953	0.02%
2021/11/22	2	47.95	0.1	48.10	47.90	1.9	13,999	0.01%
2021/11/19	2.6	48.28	0	0.00	48.30	2.6	13,936	0.02%
2021/11/18	0	0.00	1	48.30	48.30	-1	13,882	-0.01%
2021/11/17	2	48.43	0	0.00	48.55	2	13,875	0.01%
2021/11/16	0	0.00	5	48.75	48.65	-5	13,977	-0.04%
2021/11/15	0	0.00	1.1	48.53	48.60	-1.1	14,174	-0.01%
2021/11/12	1.3	48.55	0	0.00	48.70	1.3	14,358	0.01%
2021/11/11	0.1	48.85	2	48.60	48.80	-1.9	14,578	-0.01%
2021/11/10	0.5	48.70	0	0.00	48.70	0.5	14,843	0.00%
2021/11/09	5.3	48.51	0	0.00	48.80	5.3	15,088	0.03%
2021/11/08	1	48.65	0.4	48.90	48.95	0.6	16,197	0.00%
2021/11/05	8	47.95	20	47.97	48.15	-12	16,989	-0.07%
2021/11/04	1	48.15	0	0.00	48.10	1	17,324	0.01%
2021/11/03	1	48.10	1	48.15	48.15	0	17,764	0.00%
2021/11/02	1	48.15	1	48.45	48.15	0	18,197	0.00%
2021/11/01	0	0.00	5	48.10	48.25	-5	18,674	-0.03%
2021/10/29	1	48.30	1	48.50	48.25	0	18,923	0.00%
2021/10/27	0.1	48.65	0	0.00	48.35	0.1	19,594	0.00%
2021/10/26	1	48.60	2	48.80	48.45	-1	19,646	-0.01%
2021/10/25	1	48.60	2.4	48.22	48.25	-1.4	19,726	-0.01%
2021/10/21	0	0.00	3.5	48.73	48.75	-3.5	20,240	-0.02%
2021/10/20	5.5	48.25	0	0.00	48.35	5.5	20,272	0.03%
2021/10/19	14.1	49.07	2	49.10	49.10	12.1	20,369	0.06%
2021/10/18	3	49.88	0	0.00	49.80	3	20,223	0.01%
2021/10/15	2	50.05	5	50.10	50.10	-3	20,486	-0.01%
2021/10/14	2	49.93	0	0.00	49.90	2	20,492	0.01%
2021/10/12	0.3	50.20	1	50.30	50.20	-0.7	20,491	0.00%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	0	0.00	2.8	50.36	50.40	-2.8	20,717	-0.01%
2021/10/06	2	49.86	0	0.00	49.90	2	20,940	0.01%
2021/10/05	0.2	50.20	3	49.90	50.30	-2.8	21,193	-0.01%
2021/10/04	7	50.03	6.5	50.22	50.00	0.5	21,654	0.00%
2021/10/01	5	50.26	22	50.03	50.20	-17	22,316	-0.08%
2021/09/30	1	50.50	0	0.00	51.00	1	22,380	0.00%
2021/09/29	1.5	50.67	1	50.50	50.60	0.5	22,519	0.00%
2021/09/28	5	50.64	7	51.13	51.00	-2	22,713	-0.01%
2021/09/27	6	50.82	11	51.03	51.10	-5	22,761	-0.02%
2021/09/24	0.4	51.40	0.4	51.30	51.30	0	22,881	0.00%
2021/09/23	5.4	51.29	2.4	51.34	51.20	3	22,886	0.01%
2021/09/22	3	50.02	78	50.37	50.70	-75	22,838	-0.33%
2021/09/17	2.4	51.03	20.4	51.25	50.70	-17.9	22,742	-0.08%
2021/09/16	7.4	51.15	25.3	51.47	51.70	-18	22,693	-0.08%
2021/09/15	2.3	51.29	4.4	51.23	51.20	-2	22,526	-0.01%
2021/09/14	17.4	51.33	17.4	51.43	51.40	0	22,421	0.00%
2021/09/13	6.4	49.92	7.4	49.85	50.10	-1	21,802	0.00%
2021/09/10	4.3	48.71	2.5	48.68	49.00	1.9	21,700	0.01%
2021/09/09	2	47.93	0	0.00	48.20	2	21,833	0.01%
2021/09/08	1.2	48.58	10	48.45	48.55	-8.9	21,908	-0.04%
2021/09/07	0.2	48.83	0	0.00	48.75	0.2	21,992	0.00%
2021/09/06	1	48.50	0	0.00	48.80	1	22,010	0.00%
2021/09/03	0	0.00	2	48.43	48.50	-2	21,935	-0.01%
2021/09/02	2	47.95	0	0.00	47.90	2	21,889	0.01%
2021/09/01	4.1	47.99	2.3	48.34	48.40	1.8	21,952	0.01%
2021/08/31	3.3	47.39	2	47.53	48.45	1.3	21,850	0.01%
2021/08/30	10	47.30	0	0.00	47.60	10	21,749	0.05%
2021/08/27	0	0.00	2	47.23	47.45	-2	21,802	-0.01%
2021/08/26	12.2	46.81	15	46.65	46.95	-2.8	22,042	-0.01%
2021/08/24	0	0.00	10	46.65	46.75	-10	22,216	-0.05%
2021/08/23	6	46.83	2	46.70	46.80	4	22,436	0.02%
2021/08/20	0.1	46.65	3	46.12	46.15	-2.9	22,539	-0.01%
2021/08/19	15.3	46.21	0	0.00	46.20	15.3	22,907	0.07%
2021/08/18	8	46.84	0	0.00	47.25	8	22,789	0.04%
2021/08/17	4.1	47.41	2	47.45	47.30	2.1	22,621	0.01%
2021/08/16	23.2	47.91	13	48.04	47.95	10.2	22,465	0.05%
2021/08/13	9.1	48.32	28	48.33	48.40	-18.9	22,509	-0.08%
2021/08/12	12.3	46.67	3.3	46.98	47.60	9	22,621	0.04%
2021/08/11	21.2	51.18	14.6	51.16	51.10	6.6	21,868	0.03%
2021/08/10	16	51.88	3	51.90	51.90	13	21,421	0.06%
2021/08/09	6	52.00	3	52.30	52.40	3	21,726	0.01%
2021/08/06	0	0.00	2	52.90	52.90	-2	21,805	-0.01%
2021/08/05	4.5	52.72	13.5	53.06	52.70	-9	22,168	-0.04%
2021/08/04	1.4	53.83	4.4	53.98	53.80	-3	23,135	-0.01%
2021/08/03	30.4	53.57	52.4	53.65	53.90	-22	23,671	-0.09%
2021/08/02	0	0.00	1	52.60	52.80	-1	23,444	0.00%
2021/07/30	10	52.90	0	0.00	52.60	10	23,936	0.04%
2021/07/29	2	52.45	1	52.90	52.90	1	24,450	0.00%
2021/07/28	2.3	52.46	1	52.40	52.40	1.3	24,837	0.01%
2021/07/27	7.5	52.74	10.4	53.00	53.00	-2.9	25,536	-0.01%
2021/07/26	17.4	53.51	13.4	53.36	53.20	4	26,205	0.02%
2021/07/23	1.4	52.86	53.4	52.77	53.00	-52	26,532	-0.20%
2021/07/22	4	52.10	0	0.00	52.10	4	26,663	0.02%
2021/07/21	1	51.80	13	52.25	51.80	-12	27,077	-0.04%
2021/07/20	1	51.70	11	51.69	51.70	-10	27,984	-0.04%
2021/07/19	37	51.69	0	0.00	52.00	37	29,485	0.13%
2021/07/16	10	51.50	0	0.00	51.50	10	32,699	0.03%
2021/07/15	0.2	51.50	2	51.50	51.60	-1.8	34,817	-0.01%
2021/07/14	5.1	51.44	2	51.60	51.50	3.1	36,177	0.01%
2021/07/13	15.2	51.87	3	52.23	51.90	12.2	36,859	0.03%
2021/07/12	2	52.00	1	52.10	52.20	1	37,265	0.00%
2021/07/09	26	52.08	13	52.14	52.00	13	37,473	0.03%
2021/07/08	1.3	52.60	12.3	52.75	52.80	-11	37,291	-0.03%
2021/07/07	21	51.20	0	0.00	51.30	21	36,928	0.06%
2021/07/06	0	0.00	8	51.15	51.20	-8	36,823	-0.02%
2021/07/05	3.5	50.63	0	0.00	50.60	3.5	36,751	0.01%
2021/07/02	1	50.50	0	0.00	50.50	1	36,605	0.00%
2021/07/01	11	50.69	0	0.00	50.60	11	36,533	0.03%
2021/06/30	1	51.10	0	0.00	51.00	1	36,744	0.00%
2021/06/29	0	0.00	5	51.00	51.20	-5	36,788	-0.01%
2021/06/28	0	0.00	20	51.00	51.10	-20	36,966	-0.05%
2021/06/25	1	50.90	2	51.05	51.00	-1	36,992	0.00%
2021/06/24	10	50.90	1	51.00	51.10	9	37,241	0.02%
2021/06/23	0	0.00	2	50.90	51.00	-2	37,676	-0.01%
2021/06/21	3	50.63	10	50.80	50.70	-7	37,889	-0.02%
2021/06/18	0.2	51.30	0	0.00	51.00	0.2	38,189	0.00%
2021/06/16	0	0.00	0.1	51.90	51.90	-0.1	39,623	0.00%
2021/06/15	2	51.20	0	0.00	51.30	2	39,581	0.01%
2021/06/11	1	51.20	1	51.20	51.40	0	39,636	0.00%
2021/06/08	0.5	51.68	4.4	51.29	51.40	-3.9	40,039	-0.01%
2021/06/07	1.4	51.23	6.7	51.65	51.50	-5.3	40,264	-0.01%
2021/06/04	2.4	52.22	1.4	52.06	51.90	1	40,452	0.00%
2021/06/03	0.4	52.00	2.4	52.06	52.30	-2	40,659	0.00%
2021/06/02	5.4	51.53	2.4	51.55	52.00	3	40,510	0.01%
2021/06/01	4	51.48	1	51.30	51.50	3	40,290	0.01%
2021/05/31	1.4	50.85	2.4	51.48	51.60	-1	40,457	0.00%
2021/05/28	10	50.40	12.4	50.48	50.60	-2.4	40,331	-0.01%
2021/05/27	19	49.98	8.6	50.05	50.30	10.4	40,411	0.03%
2021/05/26	10	50.73	0	0.00	50.70	10	40,254	0.02%
2021/05/25	2.5	51.28	1.4	51.24	51.10	1.1	40,193	0.00%
2021/05/24	13.4	51.29	98.4	51.25	51.30	-85	40,233	-0.21%
2021/05/21	2.4	51.12	12.4	52.02	51.20	-10	40,408	-0.02%
2021/05/20	5.4	50.69	6.8	50.87	50.80	-1.4	40,310	0.00%
2021/05/19	14.4	49.90	22.5	49.98	50.50	-8.1	40,085	-0.02%
2021/05/18	113	49.51	4	49.38	50.00	109	39,915	0.27%	大買/鉅額交易
2021/05/17	21.1	48.07	57	47.79	47.90	-35.9	39,776	-0.09%
2021/05/14	1.4	49.66	2.4	50.13	49.60	-1	39,121	0.00%
2021/05/13	14.4	48.93	9.4	47.99	49.20	5	38,782	0.01%
2021/05/12	21.5	49.75	12.4	48.95	49.60	9.1	38,261	0.02%
2021/05/11	4.4	52.19	66.9	51.87	51.60	-62.5	36,972	-0.17%
2021/05/10	4.4	52.91	1.4	52.72	52.90	3	36,241	0.01%
2021/05/07	7.2	52.45	9.4	52.24	52.30	-2.2	36,059	-0.01%
2021/05/06	4.8	52.43	12.4	51.58	53.00	-7.6	35,706	-0.02%
2021/05/05	20.4	50.94	15.4	51.04	50.80	5	35,241	0.01%
2021/05/04	18.4	49.86	13	50.58	50.20	5.4	35,127	0.02%
2021/05/03	17	51.32	29.4	51.56	51.20	-12.5	34,169	-0.04%
2021/04/29	10.4	52.28	0.4	53.00	52.10	10	33,664	0.03%
2021/04/28	16.4	52.49	14.4	52.56	53.20	2	33,224	0.01%
2021/04/27	3	52.77	2.4	52.69	52.70	0.6	33,106	0.00%
2021/04/26	21.4	53.64	2.4	53.51	53.10	19	32,617	0.06%
2021/04/23	30.6	52.67	36.4	52.65	53.00	-5.8	31,717	-0.02%
2021/04/22	163.6	57.23	53.5	55.76	54.10	110.1	30,558	0.36%	大買/鉅額交易
2021/04/21	35.4	54.44	144.4	54.59	55.70	-109	27,491	-0.40%	大賣/鉅額交易
2021/04/20	71.5	52.64	86.7	52.27	52.00	-15.2	25,459	-0.06%
2021/04/19	67.5	50.12	20.6	50.03	50.40	46.9	24,106	0.19%
2021/04/16	12.4	48.34	37.3	48.65	49.00	-24.9	23,301	-0.11%
2021/04/15	12.5	48.22	3.5	47.70	47.90	9	22,795	0.04%
2021/04/14	17	46.80	0	0.00	47.00	17	22,494	0.08%
2021/04/13	7.5	47.25	23.5	47.31	47.20	-16	22,362	-0.07%
2021/04/12	2	46.80	2	46.80	46.85	0	22,111	0.00%
2021/04/09	8.5	46.78	12.5	47.00	46.70	-4	22,041	-0.02%
2021/04/08	0.5	46.90	0.5	46.85	46.90	0	21,910	0.00%
2021/04/07	10.5	46.77	0.5	46.85	46.80	10	21,820	0.05%
2021/04/06	4.5	46.73	22.5	46.81	46.85	-18	21,761	-0.08%
2021/04/01	5.5	46.68	5.5	46.90	46.70	0	21,372	0.00%
2021/03/31	0.5	46.70	1.6	46.65	46.80	-1	21,256	0.00%
2021/03/30	17.5	46.33	2.6	46.33	46.55	15	21,044	0.07%
2021/03/29	1.6	46.48	21.6	46.44	46.50	-20	20,945	-0.10%
2021/03/26	22.6	46.00	22.6	46.18	46.15	0	20,680	0.00%
2021/03/25	20.6	45.54	13.6	45.50	45.55	7	20,287	0.03%
2021/03/24	0.6	45.65	2.6	45.58	45.55	-2	20,110	-0.01%
2021/03/23	3.6	45.82	17.7	45.77	45.70	-14.2	19,996	-0.07%
2021/03/22	32.2	45.59	48	45.65	45.80	-15.8	19,589	-0.08%
2021/03/19	2.2	42.69	5	42.70	42.70	-2.8	18,122	-0.02%
2021/03/18	6	43.19	13.4	43.09	43.10	-7.4	17,888	-0.04%
2021/03/17	0.6	42.85	0.7	42.70	42.85	-0.1	17,899	0.00%
2021/03/16	0.8	42.65	3	42.67	42.60	-2.2	17,904	-0.01%
2021/03/15	6	42.41	1	42.70	42.35	5	17,936	0.03%
2021/03/12	5	42.64	9	42.69	42.70	-4	17,781	-0.02%
2021/03/11	1	42.90	9	42.94	42.85	-8	17,666	-0.05%
2021/03/10	4	43.21	3	43.15	43.00	1	17,600	0.01%
2021/03/09	1	43.05	11	43.03	43.40	-10	17,714	-0.06%
2021/03/08	22	42.70	1	42.90	42.65	21	17,513	0.12%
2021/03/05	0	0.00	0.5	42.45	42.50	-0.5	17,433	0.00%
2021/03/04	1	42.25	4	42.35	42.50	-3	17,847	-0.02%
2021/03/03	0	0.00	3	42.55	42.55	-3	17,835	-0.02%
2021/03/02	17	42.38	0	0.00	42.10	17	17,744	0.10%
2021/02/26	5	42.41	3	42.37	42.00	2	17,589	0.01%
2021/02/25	1	42.70	3.1	42.70	42.90	-2.1	17,255	-0.01%
2021/02/24	4.4	42.64	22	42.59	42.55	-17.6	17,267	-0.10%
2021/02/23	1.1	42.30	85	42.30	42.45	-83.9	17,237	-0.49%
2021/02/22	2	41.78	33	41.90	41.80	-31	17,008	-0.18%
2021/02/19	8	41.24	1	41.35	41.60	7	16,970	0.04%
2021/02/18	4	41.49	3	41.48	41.35	1	16,894	0.01%
2021/02/17	4	41.20	53	40.91	41.25	-49	16,801	-0.29%
2021/02/05	0	0.00	9	40.70	40.85	-9	16,576	-0.05%
2021/02/04	4.3	40.53	20	40.45	40.40	-15.7	16,647	-0.09%
2021/02/03	101.6	40.59	6	40.51	40.55	95.6	17,019	0.56%	大買/
2021/02/02	6	40.88	1	41.10	40.75	5	16,937	0.03%
2021/02/01	2	40.75	2	40.65	40.80	0	16,812	0.00%
2021/01/29	12	40.21	1	40.35	40.15	11	16,789	0.07%
2021/01/28	59	40.27	0	0.00	40.25	59	16,597	0.36%
2021/01/27	20.3	40.37	0	0.00	40.35	20.3	16,362	0.12%
2021/01/26	59	40.47	12	40.65	40.35	47	16,223	0.29%
2021/01/25	24	40.69	1.1	41.01	40.90	22.9	15,710	0.15%
2021/01/22	20.1	40.58	5	40.60	40.60	15.1	15,509	0.10%
2021/01/21	22.4	40.93	0	0.00	40.80	22.4	15,191	0.15%
2021/01/20	20.4	41.28	0	0.00	40.95	20.4	15,029	0.14%
2021/01/19	0	0.00	1	41.75	41.75	-1	14,598	-0.01%
2021/01/18	21	41.49	6	41.50	41.60	15	14,547	0.10%
2021/01/15	35.1	42.06	1	42.30	41.95	34.1	14,248	0.24%
2021/01/14	18	42.58	0	0.00	42.55	18	13,868	0.13%
2021/01/13	22	42.65	16	42.70	42.70	6	13,709	0.04%
2021/01/12	11	42.72	2	43.03	42.70	9	13,599	0.07%
2021/01/11	0.5	43.00	1	42.85	43.10	-0.5	13,516	0.00%
2021/01/08	16.4	42.85	0	0.00	42.95	16.4	13,435	0.12%
2021/01/07	35	42.89	4	43.00	42.85	31	13,366	0.23%
2021/01/06	4	43.08	0	0.00	42.95	4	13,172	0.03%
2021/01/05	0.4	43.10	1	43.05	43.10	-0.6	13,036	0.00%
2021/01/04	6	43.25	0	0.00	43.20	6	12,974	0.05%
2020/12/31	2	43.35	5	43.36	43.20	-3	12,933	-0.02%
2020/12/30	0	0.00	11	43.18	43.25	-11	12,962	-0.08%
2020/12/29	1	42.85	0	0.00	43.00	1	12,916	0.01%
2020/12/25	15	42.73	0	0.00	42.80	15	12,961	0.12%
2020/12/23	0	0.00	1	42.70	42.80	-1	13,075	-0.01%
2020/12/22	17	43.08	6.1	42.85	42.95	10.9	13,149	0.08%
2020/12/21	6.2	43.40	12	43.44	43.50	-5.8	13,438	-0.04%
2020/12/18	0.2	42.90	0	0.00	42.95	0.2	13,750	0.00%
2020/12/15	6	42.54	3	42.65	42.50	3	13,764	0.02%
2020/12/11	5.2	42.91	5	42.95	42.90	0.2	13,816	0.00%
2020/12/10	70	43.25	0	0.00	43.25	70	13,749	0.51%
2020/12/09	3	43.35	1	43.45	43.35	2	13,778	0.01%
2020/12/08	50	43.25	12	43.40	43.60	38	13,772	0.28%
2020/12/07	52	43.41	1	43.45	43.55	51	13,759	0.37%
2020/12/04	219	43.78	2	43.63	43.65	217	13,838	1.57%	大買/鉅額交易
2020/12/03	9	43.71	25	43.86	43.50	-16	13,761	-0.12%
2020/12/02	0.2	43.10	7	43.14	43.20	-6.8	13,481	-0.05%
2020/12/01	1	42.95	0.3	42.85	43.15	0.7	13,676	0.01%
2020/11/30	0	0.00	5	43.51	42.90	-5	13,906	-0.04%
2020/11/27	1	43.05	15	43.30	43.30	-14	13,694	-0.10%
2020/11/26	21	42.71	12	42.90	42.95	9	13,620	0.07%
2020/11/25	240	42.70	20	42.95	42.60	220	13,772	1.60%	大買/鉅額交易
2020/11/24	46	42.89	1.7	43.05	42.75	44.3	13,849	0.32%
2020/11/23	1	43.00	5	42.98	43.00	-4	13,800	-0.03%
2020/11/20	1	42.87	20.1	42.64	42.70	-19.2	13,790	-0.14%
2020/11/19	1	42.88	1	42.65	42.90	0	13,775	0.00%
2020/11/18	27	42.71	32	42.91	42.70	-5	13,816	-0.04%
2020/11/17	1	42.53	187	42.62	42.75	-186	13,854	-1.34%	大賣/鉅額交易
2020/11/16	1	42.43	33	42.43	42.35	-32	14,202	-0.23%
2020/11/13	1	42.40	1	42.35	42.25	0	14,467	0.00%
2020/11/12	3	42.41	2	42.78	42.40	1	14,811	0.01%
2020/11/11	2	42.53	106.3	42.21	42.65	-104.3	14,831	-0.70%	大賣/鉅額交易
2020/11/10	0	0.00	1	41.50	41.55	-1	14,766	-0.01%
2020/11/09	0	0.00	3.6	41.15	41.15	-3.6	14,981	-0.02%
2020/11/06	5	40.80	0	0.00	40.85	5	16,178	0.03%
2020/11/05	0	0.00	0.9	41.10	41.05	-0.9	16,546	-0.01%
2020/11/04	1	40.90	4	40.93	40.90	-3	16,842	-0.02%
2020/11/03	5	40.70	4	40.78	40.95	1	17,212	0.01%
2020/11/02	1	40.55	1	40.55	40.60	0	17,662	0.00%
2020/10/30	0	0.00	1	40.60	40.55	-1	18,262	-0.01%
2020/10/29	0	0.00	1	40.50	40.35	-1	18,465	-0.01%
2020/10/28	71	40.59	2	40.58	40.55	69	18,534	0.37%
2020/10/27	1.5	40.52	1	40.70	40.50	0.5	18,592	0.00%
2020/10/26	2	40.55	1	40.90	40.50	1	18,606	0.01%
2020/10/23	10	40.65	0	0.00	40.65	10	18,750	0.05%
2020/10/22	0.2	41.05	1	41.00	41.00	-0.8	18,943	0.00%
2020/10/21	11	40.41	0	0.00	40.30	11	19,040	0.06%
2020/10/20	108	40.29	5	40.25	40.35	103	19,061	0.54%	大買/鉅額交易
2020/10/16	151	40.38	0	0.00	40.30	151	19,278	0.78%	大買/鉅額交易
2020/10/15	36	40.35	0.1	40.50	40.30	36	19,671	0.18%
2020/10/14	52	40.60	0	0.00	40.50	52	19,700	0.26%
2020/10/13	83	40.47	0	0.00	40.50	83	19,784	0.42%
2020/10/12	31.2	40.98	0	0.00	40.95	31.2	20,214	0.15%
2020/10/08	12	41.00	1	41.25	41.15	11	20,431	0.05%
2020/10/06	0	0.00	5	41.25	41.40	-5	20,441	-0.02%
2020/10/05	0.2	41.40	0	0.00	41.00	0.2	20,601	0.00%
2020/09/29	0	0.00	1	41.10	41.20	-1	20,975	0.00%
2020/09/28	7	40.76	0	0.00	40.95	7	21,043	0.03%
2020/09/25	1	40.50	3.1	40.39	40.55	-2.1	21,224	-0.01%
2020/09/24	9	40.17	5	40.20	40.05	4	21,293	0.02%
2020/09/23	30.1	41.14	14	40.96	41.00	16.1	21,057	0.08%
2020/09/22	8	41.94	3	42.05	41.80	5	20,759	0.02%
2020/09/21	6	42.43	0	0.00	42.25	6	20,638	0.03%
2020/09/18	1.1	42.70	1	42.65	42.50	0.1	20,706	0.00%
2020/09/17	41.9	42.56	4.5	42.74	42.55	37.4	20,727	0.18%
2020/09/16	40	42.65	2	42.78	42.85	38	20,772	0.18%
2020/09/15	2	42.65	0	0.00	42.70	2	20,736	0.01%
2020/09/14	8.9	42.44	1	42.40	42.95	7.9	20,963	0.04%
2020/09/11	3	42.25	1	42.25	42.30	2	20,893	0.01%
2020/09/10	7	42.29	0	0.00	42.45	7	20,933	0.03%
2020/09/09	5	42.25	0	0.00	42.55	5	20,892	0.02%
2020/09/08	14	42.70	0	0.00	42.70	14	20,918	0.07%
2020/09/07	7	42.56	0	0.00	42.70	7	21,054	0.03%
2020/09/04	2.2	42.22	0	0.00	42.20	2.2	21,101	0.01%
2020/09/03	10	42.56	5	42.61	42.70	5	21,075	0.02%
2020/09/02	5	42.70	3	42.50	42.65	2	20,913	0.01%
2020/09/01	6	42.63	11	42.70	42.75	-5	20,813	-0.02%
2020/08/31	102	43.12	12	43.19	42.90	90	20,717	0.43%	大買/
2020/08/28	23.1	43.59	1	43.90	43.50	22.1	20,610	0.11%
2020/08/27	6.9	43.83	2	43.98	43.85	4.9	20,645	0.02%
2020/08/26	5	43.97	4	44.01	44.10	1	20,707	0.00%
2020/08/25	2	44.18	11	44.31	44.10	-9	20,673	-0.04%
2020/08/24	9.1	44.16	1	44.25	44.05	8.1	21,049	0.04%
2020/08/21	10.9	44.12	8	44.23	44.25	2.9	21,056	0.01%
2020/08/20	3	43.83	13	44.18	43.50	-10	20,862	-0.05%
2020/08/19	11	44.51	13	44.53	44.35	-2	20,547	-0.01%
2020/08/18	16	43.77	2	43.88	44.00	14	20,240	0.07%
2020/08/17	5	43.42	17	43.57	43.35	-12	19,928	-0.06%
2020/08/14	14	42.47	95	42.13	42.85	-81.1	19,825	-0.41%
2020/08/13	32.2	41.12	0	0.00	41.20	32.2	19,407	0.17%
2020/08/12	50	41.04	2	41.10	41.00	48	19,247	0.25%
2020/08/11	55	46.65	9	46.58	46.50	46	18,034	0.25%
2020/08/10	4.1	46.64	3	46.77	46.60	1.1	17,645	0.01%
2020/08/07	3.8	47.12	4	47.21	47.10	-0.2	17,455	0.00%
2020/08/06	3.9	46.90	27	47.04	47.15	-23.1	17,219	-0.13%
2020/08/05	0.9	46.20	83	46.30	46.45	-82.1	16,833	-0.49%
2020/08/04	0	0.00	2	45.60	45.40	-2	16,369	-0.01%
2020/08/03	10.2	44.85	0	0.00	44.95	10.2	16,214	0.06%
2020/07/30	0	0.00	11.1	45.35	45.35	-11.1	16,127	-0.07%
2020/07/29	2	44.98	6	45.13	45.05	-4	16,204	-0.02%
2020/07/28	8	44.45	0	0.00	44.50	8	16,213	0.05%
2020/07/27	2	44.65	2	44.80	44.60	0	16,216	0.00%
2020/07/24	5	45.00	1	45.20	45.00	4	16,217	0.02%
2020/07/23	2	45.28	23	45.60	45.60	-21	16,183	-0.13%
2020/07/22	2	45.45	21	45.60	45.50	-19	16,181	-0.12%
2020/07/21	21	45.69	43	45.60	45.55	-22	16,060	-0.14%
2020/07/20	1	45.10	1	45.20	45.10	0	15,811	0.00%
2020/07/17	0	0.00	1	44.95	44.80	-1	15,774	-0.01%
2020/07/16	15.1	44.65	22	44.50	44.50	-6.9	15,824	-0.04%
2020/07/15	6.9	45.60	2	45.48	45.60	4.9	15,384	0.03%
2020/07/14	1	45.10	7	45.13	45.30	-6	15,181	-0.04%
2020/07/13	2	45.10	5	45.23	45.20	-3	15,199	-0.02%
2020/07/10	12	44.98	14	45.13	44.95	-2	15,301	-0.01%
2020/07/09	1.1	45.10	1	45.40	45.30	0.1	15,268	0.00%
2020/07/08	1	44.95	12	44.91	45.15	-11.1	15,002	-0.07%
2020/07/07	6	44.13	1	44.50	44.50	5	14,733	0.03%
2020/07/06	8.1	44.39	1	44.10	44.40	7.1	14,649	0.05%
2020/07/03	0.9	43.95	11	43.89	43.95	-10.1	14,624	-0.07%
2020/07/02	2	43.55	2	43.48	43.60	0	14,576	0.00%
2020/07/01	3	42.91	2	43.13	43.10	1	14,481	0.01%
2020/06/30	13	42.79	1	42.85	42.75	12	14,409	0.08%
2020/06/29	2	42.60	2	42.70	42.65	0	14,485	0.00%
2020/06/22	0.9	42.90	1	42.85	42.90	-0.1	14,506	0.00%
2020/06/19	31.1	42.65	11	43.20	42.55	20.1	14,595	0.14%
2020/06/18	10	42.65	0	0.00	42.70	10	14,575	0.07%
2020/06/17	6	42.61	0	0.00	42.85	6	14,913	0.04%
2020/06/15	14	42.60	0	0.00	42.50	14	15,627	0.09%
2020/06/12	1	42.80	1	42.95	42.90	0	15,929	0.00%
2020/06/11	2	43.33	3	43.53	43.30	-1	16,268	-0.01%
2020/06/10	1.1	43.90	3	43.93	44.00	-1.9	16,336	-0.01%
2020/06/09	11.9	43.70	1	43.75	43.90	10.9	16,626	0.07%
2020/06/08	3	43.75	1	43.90	43.95	2	16,884	0.01%
2020/06/05	1.1	43.55	1	43.50	43.65	0.1	16,879	0.00%
2020/06/04	0.9	43.40	2	43.70	43.40	-1.1	17,038	-0.01%
2020/06/03	0.8	43.60	4	43.54	43.65	-3.2	17,164	-0.02%
2020/06/02	0	0.00	13	43.26	43.30	-13	17,071	-0.08%
2020/05/29	1.1	42.37	0	0.00	42.55	1.1	16,970	0.01%
2020/05/28	12	42.49	0	0.00	42.35	12	16,591	0.07%
2020/05/27	0	0.00	1	42.75	42.85	-1	16,655	-0.01%
2020/05/26	1	43.00	0	0.00	43.00	1	16,717	0.01%
2020/05/22	0	0.00	2	42.70	42.65	-2	16,923	-0.01%
2020/05/19	0.1	43.00	0	0.00	43.00	0.1	16,886	0.00%
2020/05/15	0	0.00	1	42.45	42.30	-1	16,700	-0.01%
2020/05/14	2	42.40	0	0.00	42.60	2	16,720	0.01%
2020/05/13	5	42.45	1	42.35	42.90	4	16,615	0.02%
2020/05/12	1	42.80	1	42.80	42.95	0	16,648	0.00%
2020/05/11	2	43.15	2	43.35	43.15	-0.1	16,683	0.00%
2020/05/08	0	0.00	2	43.00	43.00	-2	16,728	-0.01%
2020/05/05	3.1	42.85	1	42.80	42.85	2.1	16,875	0.01%
2020/05/04	3	42.33	1	42.40	42.20	2	16,886	0.01%
2020/04/30	2.9	43.17	5	43.06	43.20	-2.1	16,928	-0.01%
2020/04/29	3.9	42.51	1	42.30	42.55	2.9	16,995	0.02%
2020/04/28	1.1	42.25	4	42.08	42.25	-2.9	17,208	-0.02%
2020/04/27	1	42.00	1	42.30	42.00	0	18,115	0.00%
2020/04/24	1.1	42.05	2	42.10	42.00	-0.9	18,025	0.00%
2020/04/23	0.9	42.10	3	42.23	42.15	-2.1	18,025	-0.01%
2020/04/22	3	41.65	0	0.00	41.60	3	17,994	0.02%
2020/04/21	1	41.90	16	41.80	41.80	-15	18,175	-0.08%
2020/04/20	1.1	42.25	1	42.20	42.35	0.1	18,223	0.00%
2020/04/17	1	42.00	1	42.20	42.00	0	18,450	0.00%
2020/04/16	42.1	41.76	1	41.50	41.85	41.1	18,435	0.22%
2020/04/15	1.9	41.93	5	41.94	41.80	-3.1	18,514	-0.02%
2020/04/14	5	41.51	21	41.75	41.65	-16.1	18,414	-0.09%
2020/04/13	1.9	40.87	1	40.80	40.80	0.9	18,392	0.00%
2020/04/10	0	0.00	4	40.95	41.00	-4	18,530	-0.02%
2020/04/09	4	40.76	3	40.55	40.55	1	18,714	0.01%
2020/04/08	1.3	41.04	7	40.91	41.00	-5.8	18,786	-0.03%
2020/04/07	2	39.68	13.1	40.06	39.95	-11.1	18,599	-0.06%
2020/04/06	1	38.50	0	0.00	39.05	1	18,657	0.01%
2020/04/01	2	39.13	1	39.10	39.00	1	18,611	0.01%
2020/03/31	0	0.00	10	39.40	39.50	-10	18,495	-0.05%
2020/03/30	2.1	38.26	1.1	38.73	39.15	1.1	18,316	0.01%
2020/03/26	1	39.20	12	38.72	38.60	-11	18,248	-0.06%
2020/03/25	10	39.00	0.1	38.90	38.80	9.9	18,249	0.05%
2020/03/24	2	38.40	2	38.45	38.25	0	18,117	0.00%
2020/03/23	0	0.00	1	35.80	36.10	-1	17,961	-0.01%
2020/03/20	0	0.00	10	36.30	36.95	-10	17,655	-0.06%
2020/03/19	4.1	34.49	2	34.90	33.60	2.1	17,337	0.01%
2020/03/18	12	36.14	0	0.00	36.00	12	17,069	0.07%
2020/03/17	3	37.73	0	0.00	37.60	3	16,688	0.02%
2020/03/16	14	39.35	2	38.85	38.85	12	16,138	0.07%
2020/03/13	3.1	38.75	3	39.45	40.25	0.1	15,911	0.00%
2020/03/12	0	0.00	10	41.25	40.75	-10	15,439	-0.06%
2020/03/11	3	41.82	3	41.90	41.80	0	15,048	0.00%
2020/03/10	2	41.50	0	0.00	41.60	2	14,955	0.01%
2020/03/09	4.7	42.02	1	42.30	41.85	3.7	14,818	0.02%
2020/03/06	0.1	42.85	0	0.00	42.85	0.1	14,613	0.00%
2020/03/05	0	0.00	0.1	43.15	43.30	-0.1	14,608	0.00%
2020/03/04	0	0.00	5	42.90	42.85	-5	14,772	-0.03%
2020/03/03	0	0.00	8	42.76	42.65	-8	14,783	-0.05%
2020/02/27	0	0.00	3	42.30	42.25	-3	14,824	-0.02%
2020/02/26	0.1	42.30	0	0.00	42.20	0.1	14,772	0.00%
2020/02/25	2	42.40	0	0.00	42.70	2	14,628	0.01%
2020/02/24	2	43.05	0	0.00	43.00	2	14,574	0.01%
2020/02/20	0	0.00	3	43.50	43.15	-3	15,079	-0.02%
2020/02/19	6	43.41	0	0.00	43.40	6	15,251	0.04%
2020/02/17	1.1	43.00	1	42.80	43.00	0.1	15,522	0.00%
2020/02/14	3.7	43.19	3	43.23	43.20	0.7	15,690	0.00%
2020/02/13	0	0.00	14	43.18	43.15	-14	15,652	-0.09%
2020/02/12	0.1	42.80	12	42.85	42.80	-11.9	15,560	-0.08%
2020/02/11	0	0.00	38	42.74	42.60	-38	15,533	-0.24%
2020/02/10	10	41.80	25	42.36	42.40	-15	15,477	-0.10%
2020/02/07	4	42.20	5	42.57	42.50	-1	15,428	-0.01%
2020/02/06	2.1	43.05	5	43.00	43.00	-2.9	15,478	-0.02%
2020/02/05	0	0.00	2	42.40	42.35	-2	15,557	-0.01%
2020/02/04	0	0.00	6	42.37	42.40	-6	15,460	-0.04%
2020/02/03	14	40.65	10	41.00	41.55	4	15,348	0.03%
2020/01/31	5.2	42.15	7	42.36	42.05	-1.8	15,299	-0.01%
2020/01/30	70	42.72	35	41.98	41.85	35	15,164	0.23%
2020/01/20	1	44.80	4	44.95	44.95	-3	14,282	-0.02%
2020/01/17	7	44.87	4	44.86	44.90	3	14,487	0.02%
2020/01/16	17	44.71	37	44.79	44.75	-20	14,575	-0.14%
2020/01/15	1	44.35	20	44.48	44.55	-19	14,636	-0.13%
2020/01/14	1	44.30	15	44.35	44.55	-14	14,537	-0.10%
2020/01/13	0	0.00	32	44.13	44.25	-32	14,595	-0.22%
2020/01/09	3	43.37	0	0.00	43.45	3	15,008	0.02%
2020/01/08	2	43.15	1	43.25	43.40	1	14,943	0.01%
2020/01/07	7	43.35	1	43.60	43.60	6	14,877	0.04%
2020/01/06	23	43.46	0	0.00	43.45	23	14,973	0.15%
2020/01/03	17.1	43.69	15	43.86	43.95	2.1	14,911	0.01%
2020/01/02	13	44.00	3.1	44.03	44.10	9.8	14,838	0.07%
2019/12/31	0.9	43.55	6	43.70	43.70	-5.1	14,647	-0.03%
2019/12/30	11	43.52	20	43.85	43.65	-9	14,673	-0.06%
2019/12/25	0.1	43.00	0	0.00	43.10	0.1	14,801	0.00%
2019/12/24	1	43.05	8	43.25	43.15	-7	14,907	-0.05%
2019/12/23	1	43.05	2	43.00	43.25	-1	14,952	-0.01%
2019/12/20	1	42.85	11	43.00	42.95	-10	14,978	-0.07%
2019/12/19	1	42.85	1	43.00	43.00	0	14,997	0.00%
2019/12/18	1	42.80	1	42.85	43.00	0	15,064	0.00%
2019/12/17	1	42.80	2	42.78	42.95	-1	15,039	-0.01%
2019/12/16	1	42.80	11	42.94	42.80	-10	14,936	-0.07%
2019/12/13	1	42.50	1	42.70	42.55	0	14,945	0.00%
2019/12/12	1	42.30	10	42.35	42.30	-9	14,920	-0.06%
2019/12/03	0	0.00	1	41.75	41.85	-1	15,733	-0.01%
2019/12/02	0	0.00	5	41.30	41.35	-5	15,733	-0.03%
2019/11/29	10	41.60	1	41.75	41.40	9	15,719	0.06%
2019/11/28	0	0.00	1.6	42.06	42.00	-1.6	15,662	-0.01%
2019/11/27	0	0.00	0.4	41.90	41.95	-0.4	15,837	0.00%
2019/11/26	0	0.00	3	42.27	41.80	-3	15,863	-0.02%
2019/11/22	14	42.01	1	42.50	42.10	13	15,556	0.08%
2019/11/21	3	42.23	1	42.55	42.35	2	15,639	0.01%
2019/11/20	1	42.45	38.3	42.64	42.65	-37.3	15,535	-0.24%
2019/11/19	3	41.72	36	41.67	42.10	-33	15,188	-0.22%
2019/11/18	1	42.00	32	42.07	42.10	-31	15,006	-0.21%
2019/11/15	5	41.54	31	41.59	41.70	-26	14,790	-0.18%
2019/11/14	3	41.10	1	41.15	41.15	2	14,612	0.01%
2019/11/13	0	0.00	5	41.25	41.00	-5	14,577	-0.03%
2019/11/11	10	40.43	0	0.00	40.35	10	14,806	0.07%
2019/11/07	0	0.00	10	40.70	40.95	-10	15,890	-0.06%
2019/11/06	1	40.80	0	0.00	40.80	1	16,088	0.01%
2019/11/05	1	40.90	1	41.00	40.90	0	16,203	0.00%
2019/11/04	10	40.95	4	40.89	40.95	6	16,285	0.04%
2019/11/01	1	40.55	1	40.45	40.55	0	16,295	0.00%
2019/10/31	1	40.50	1	40.50	40.45	0	16,600	0.00%
2019/10/30	3.9	40.33	1	40.65	40.35	2.9	16,869	0.02%
2019/10/29	1.2	40.53	0	0.00	40.65	1.2	16,765	0.01%
2019/10/28	1	40.75	1	41.05	40.75	0	16,612	0.00%
2019/10/25	18	40.77	5	40.90	40.85	13	16,652	0.08%
2019/10/24	8	41.18	2	41.00	41.00	6	16,478	0.04%
2019/10/23	3	40.95	1	41.40	40.95	2	16,533	0.01%
2019/10/22	12	41.12	6	41.45	41.40	6	16,532	0.04%
2019/10/21	11	41.47	1	41.25	41.50	10	16,453	0.06%
2019/10/18	1	40.80	8	40.81	40.95	-7	16,356	-0.04%
2019/10/17	1	40.05	1	40.05	40.10	0	15,849	0.00%
2019/10/16	3	39.92	2	40.05	40.00	1	15,811	0.01%
2019/10/15	4	39.87	1	40.00	40.00	3	15,916	0.02%
2019/10/14	3	39.90	1	40.10	39.95	2	16,255	0.01%
2019/10/09	5.8	39.67	1	39.75	39.50	4.8	16,418	0.03%
2019/10/08	4.1	39.69	0	0.00	39.75	4.1	16,714	0.02%
2019/10/07	3	39.30	0	0.00	39.30	3	17,140	0.02%
2019/10/04	2.1	38.79	0	0.00	38.90	2.1	17,320	0.01%
2019/10/03	4	38.83	1	38.85	39.00	3	17,304	0.02%
2019/10/02	2.2	39.39	0	0.00	39.25	2.2	17,315	0.01%
2019/10/01	17	39.69	0	0.00	39.65	17	17,356	0.10%
2019/09/26	1	39.85	0	0.00	39.90	1	17,415	0.01%
2019/09/25	2	39.65	0	0.00	39.60	2	17,535	0.01%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/23	1	40.00	1	40.20	39.75	0	17,507	0.00%
2019/09/19	1	40.00	1	40.00	39.80	-0.1	17,483	0.00%
2019/09/18	1	39.80	1	39.95	39.80	0	17,574	0.00%
2019/09/17	6	39.52	1	40.10	39.50	5	17,619	0.03%
2019/09/16	4	40.14	1	40.05	40.10	3	17,629	0.02%
2019/09/12	2.4	40.05	2.6	40.07	40.05	-0.2	17,599	0.00%
2019/09/11	1.1	39.89	5.8	40.04	40.00	-4.7	17,752	-0.03%
2019/09/10	3	39.88	10	39.91	39.95	-7	17,949	-0.04%
2019/09/09	2	39.90	0	0.00	40.00	2	18,140	0.01%
2019/09/06	3.1	39.72	28	39.86	39.85	-24.9	18,038	-0.14%
2019/09/05	12	38.85	3	38.88	39.00	9	17,798	0.05%
2019/09/04	0	0.00	10	38.45	38.45	-10	17,818	-0.06%
2019/09/03	0.1	38.55	0	0.00	38.35	0.1	17,972	0.00%
2019/09/02	9	38.21	0	0.00	38.25	9	18,146	0.05%
2019/08/30	3	38.12	1	38.10	38.45	2	18,113	0.01%
2019/08/29	1	37.50	1	37.60	37.80	0	18,035	0.00%
2019/08/28	0	0.00	1	37.70	37.70	-1	18,261	-0.01%
2019/08/27	0.1	37.90	0	0.00	37.65	0.1	18,435	0.00%
2019/08/26	2	37.60	0	0.00	37.70	2	18,481	0.01%
2019/08/23	4	38.20	1	38.00	38.20	3	18,473	0.02%
2019/08/21	0.1	38.20	0	0.00	37.95	0.1	18,734	0.00%
2019/08/20	3	38.23	0	0.00	38.15	3	18,731	0.02%
2019/08/19	1	38.10	1	38.35	38.10	0	18,777	0.00%
2019/08/16	11	37.91	0	0.00	37.95	11	18,796	0.06%
2019/08/15	1.6	38.20	1	37.95	38.00	0.6	18,773	0.00%
2019/08/14	3	37.83	2	37.80	38.30	1	18,819	0.01%
2019/08/13	12	37.43	4	37.85	37.25	8	18,656	0.04%
2019/08/12	37	43.96	7	43.99	43.95	30	18,080	0.17%
2019/08/08	5	43.92	0	0.00	43.90	5	17,741	0.03%
2019/08/07	1	43.55	1	43.60	43.35	0	17,601	0.00%
2019/08/06	2.1	43.03	0	0.00	43.30	2.1	17,750	0.01%
2019/08/05	3	43.50	1	43.80	43.55	2	17,728	0.01%
2019/08/02	2	43.90	0	0.00	43.55	2	17,716	0.01%
2019/08/01	6	44.04	0	0.00	44.05	6	17,596	0.03%
2019/07/31	0.1	44.90	2	44.80	44.70	-1.9	17,513	-0.01%
2019/07/30	1	44.85	1	44.80	44.80	0	17,651	0.00%
2019/07/29	4	44.99	2	45.05	44.85	2	17,948	0.01%
2019/07/26	2	44.28	0	0.00	44.65	2	18,163	0.01%
2019/07/25	1.1	44.59	0	0.00	44.30	1.1	18,228	0.01%
2019/07/22	20	44.99	1	45.10	44.90	19	18,025	0.11%
2019/07/18	11	44.54	0	0.00	44.60	11	17,921	0.06%
2019/07/17	5	44.50	0	0.00	44.70	5	18,132	0.03%
2019/07/16	0	0.00	21	44.49	44.75	-21	18,306	-0.11%
2019/07/15	22	44.00	0	0.00	44.05	22	18,126	0.12%
2019/07/12	1.1	44.42	8	44.55	44.35	-6.9	18,091	-0.04%
2019/07/11	22	45.08	3	44.75	44.80	19	18,028	0.11%
2019/07/10	0	0.00	3	45.88	45.85	-3	17,637	-0.02%
2019/07/08	0	0.00	20	46.23	46.20	-20	17,825	-0.11%
2019/07/04	1	46.00	1	45.95	45.90	0	18,032	0.00%
2019/07/03	0	0.00	1	46.30	46.25	-1	18,223	-0.01%
2019/07/02	1	46.35	6	46.45	46.35	-5	18,452	-0.03%
2019/07/01	2	46.05	5	46.45	46.15	-3	18,483	-0.02%
2019/06/28	2	45.75	1	45.70	46.05	1	18,562	0.01%
2019/06/27	1	45.95	58	45.96	45.95	-57	18,801	-0.30%
2019/06/26	1	45.55	1	45.65	45.55	0	18,891	0.00%
2019/06/24	2	45.53	21	45.52	45.60	-19	19,560	-0.10%
2019/06/21	0	0.00	1	45.15	45.15	-1	19,765	-0.01%
2019/06/19	1	44.90	7	45.14	45.30	-6	20,682	-0.03%
2019/06/18	1	45.20	51	45.13	45.20	-50	20,639	-0.24%
2019/06/17	4.3	44.63	29	44.82	44.70	-24.7	20,457	-0.12%
2019/06/14	1	43.90	0	0.00	43.95	1	20,318	0.00%
2019/06/13	2	43.80	0	0.00	43.85	2	20,846	0.01%
2019/06/12	10	43.60	10	43.60	43.75	0	20,917	0.00%
2019/06/11	1	43.90	3	43.65	44.00	-2	20,838	-0.01%
2019/06/10	3	43.80	1	43.50	43.85	2	20,740	0.01%
2019/06/06	2	43.00	0	0.00	43.15	2	20,602	0.01%
2019/06/05	3	43.02	1	43.25	43.00	2	20,525	0.01%
2019/06/04	5.6	43.56	3	43.53	43.10	2.6	20,408	0.01%
2019/06/03	5	43.30	2	43.25	43.40	3	20,223	0.01%
2019/05/31	5.2	42.76	0	0.00	42.90	5.2	20,045	0.03%
2019/05/30	1	42.55	7	42.59	42.80	-6	19,910	-0.03%
2019/05/29	8	42.31	0	0.00	42.50	8	19,853	0.04%
2019/05/28	1	42.45	0	0.00	42.30	1	19,894	0.01%
2019/05/27	0.2	42.50	0	0.00	42.40	0.2	19,814	0.00%
2019/05/24	0	0.00	2	42.50	42.35	-2	19,902	-0.01%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	0	0.00	4	42.69	42.70	-4	20,360	-0.02%
2019/05/21	4	42.60	12	42.74	42.85	-8	20,460	-0.04%
2019/05/20	8	42.42	1	42.30	42.35	7	20,442	0.03%
2019/05/17	3	42.23	1	42.40	42.25	2	20,401	0.01%
2019/05/16	10	42.35	7.6	42.26	42.00	2.4	20,412	0.01%
2019/05/15	0.1	41.90	0	0.00	41.75	0.1	20,302	0.00%
2019/05/14	1	41.35	5	41.70	41.55	-4	20,272	-0.02%
2019/05/10	12	42.89	0	0.00	42.50	12	19,903	0.06%
2019/05/09	0	0.00	3	42.75	42.50	-3	19,795	-0.02%
2019/05/08	1	43.00	7	42.41	43.00	-6	19,622	-0.03%
2019/05/07	0	0.00	15	42.97	42.90	-15	19,430	-0.08%
2019/05/06	11	42.51	1	42.70	42.30	10	19,257	0.05%
2019/05/03	7.5	42.72	33	42.57	42.85	-25.5	18,942	-0.13%
2019/05/02	0.9	42.25	3.3	42.20	42.20	-2.5	18,615	-0.01%
2019/04/30	0.2	42.10	6	42.10	42.00	-5.8	18,472	-0.03%
2019/04/29	0	0.00	2	42.08	42.10	-2	18,476	-0.01%
2019/04/26	1	41.80	0	0.00	41.75	1	18,369	0.01%
2019/04/25	2.1	41.56	0	0.00	41.80	2.1	18,375	0.01%
2019/04/24	0.5	41.60	2	41.40	41.55	-1.5	18,358	-0.01%
2019/04/23	6	41.40	7	40.87	41.60	-1	18,316	-0.01%
2019/04/22	12.2	41.26	15	41.20	41.00	-2.8	18,243	-0.02%
2019/04/18	20	41.67	11	41.47	41.60	9	17,806	0.05%
2019/04/17	0.2	42.00	2	42.00	41.95	-1.8	17,616	-0.01%
2019/04/16	0	0.00	3	42.35	42.30	-3	17,377	-0.02%
2019/04/15	1	42.35	0	0.00	42.50	1	17,356	0.01%
2019/04/12	2	42.25	2	41.95	42.00	0	17,209	0.00%
2019/04/11	0	0.00	11	42.00	42.05	-11	17,030	-0.06%
2019/04/10	3	41.95	9	41.93	42.00	-6.1	16,791	-0.04%
2019/04/09	2	42.20	41	42.31	42.15	-39	16,545	-0.24%
2019/04/08	0.9	42.30	86	42.14	42.30	-85.1	16,200	-0.53%
2019/04/03	0.2	41.70	11	41.66	41.70	-10.8	15,817	-0.07%
2019/04/02	6	41.59	0	0.00	41.40	6	15,641	0.04%
2019/04/01	1	41.35	21	41.69	41.35	-20	15,380	-0.13%
2019/03/29	11	41.30	15	41.30	41.25	-4	14,937	-0.03%
2019/03/28	22	41.10	5	41.30	41.00	17	14,770	0.11%
2019/03/27	22	40.68	6	40.56	40.55	16	14,397	0.11%
2019/03/26	17.9	40.39	1	40.55	40.45	16.9	14,149	0.12%
2019/03/25	19	40.14	33	40.24	40.50	-14	13,906	-0.10%
2019/03/22	0.3	38.70	1	38.95	38.70	-0.7	12,921	-0.01%
2019/03/21	0.2	38.80	20	38.65	38.85	-19.8	12,975	-0.15%
2019/03/20	10	38.00	1	38.10	38.05	9	12,847	0.07%
2019/03/19	0	0.00	3	38.20	38.10	-3	12,820	-0.02%
2019/03/18	1	37.75	3	37.65	37.80	-2	12,718	-0.02%
2019/03/15	10.2	38.60	0	0.00	38.65	10.2	12,123	0.08%
2019/03/13	10.1	38.50	0	0.00	38.50	10.1	12,137	0.08%
2019/03/12	0.1	38.40	17	38.58	38.40	-17	12,190	-0.14%
2019/03/11	0.2	38.00	0	0.00	37.85	0.2	12,358	0.00%
2019/03/07	10	38.05	0	0.00	38.00	10	12,816	0.08%
2019/03/06	13.2	38.00	0	0.00	38.25	13.2	12,966	0.10%
2019/03/05	6	38.05	0	0.00	38.00	6	13,299	0.05%
2019/03/04	6	38.13	1	38.20	38.20	5	14,411	0.03%
2019/02/27	5	38.25	30	38.40	38.40	-25	14,337	-0.17%
2019/02/26	0.2	38.35	0	0.00	38.20	0.2	14,246	0.00%
2019/02/25	21	38.42	0	0.00	38.45	21	14,362	0.15%
2019/02/22	6	38.73	1	39.15	38.70	5	14,472	0.03%
2019/02/21	14.7	38.93	21	38.66	39.30	-6.3	14,492	-0.04%
2019/02/20	0.2	37.80	0	0.00	37.85	0.2	14,013	0.00%
2019/02/19	0	0.00	10	37.55	37.55	-10	13,849	-0.07%
2019/02/18	5	37.05	0	0.00	36.90	5	13,696	0.04%
2019/02/15	5.8	37.11	0	0.00	37.45	5.8	13,766	0.04%
2019/02/13	1	37.70	2	37.70	37.65	-1	13,710	-0.01%
2019/02/12	1	37.70	1	37.85	37.70	0	13,617	0.00%
2019/02/11	1	37.65	1	37.90	37.65	0	13,612	0.00%
2019/01/30	1	37.40	1	37.20	37.35	0	13,468	0.00%
2019/01/29	1	37.10	1	37.00	37.10	0	13,530	0.00%
2019/01/28	0.2	37.00	1	36.75	37.00	-0.8	13,669	-0.01%
2019/01/25	0.2	36.40	0	0.00	36.60	0.2	13,691	0.00%
2019/01/22	0.2	36.25	0	0.00	36.25	0.2	14,159	0.00%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/18	0	0.00	12	35.91	36.00	-12	14,490	-0.08%
2019/01/17	0.2	35.60	0	0.00	35.45	0.2	14,775	0.00%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/15	0	0.00	10	35.95	35.70	-10	15,547	-0.06%
2019/01/14	13.2	35.59	2	35.45	35.60	11.2	15,440	0.07%
2019/01/11	1	36.45	0	0.00	36.40	1	15,449	0.01%
2019/01/10	0.2	36.50	0	0.00	36.55	0.2	15,388	0.00%
2019/01/07	0	0.00	41	36.01	36.00	-41	15,385	-0.27%
2019/01/04	0	0.00	5	35.40	35.45	-5	15,411	-0.03%
2018/12/28	5	35.45	1	35.65	35.60	4	16,040	0.02%
2018/12/26	30	35.50	1	35.80	35.40	29	16,203	0.18%
2018/12/24	0	0.00	3	35.73	35.80	-3	16,416	-0.02%
2018/12/21	0	0.00	3	35.50	35.40	-3	16,971	-0.02%
2018/12/20	5	35.45	0	0.00	35.40	5	16,974	0.03%
2018/12/18	0	0.00	107	35.91	35.65	-107	16,943	-0.63%	大賣/鉅額交易
2018/12/17	14	35.84	102	35.91	36.00	-88	17,319	-0.51%	大賣/
2018/12/14	2	35.58	11	35.62	35.75	-9	17,273	-0.05%
2018/12/13	2	35.20	3	35.35	35.50	-1	17,362	-0.01%
2018/12/12	3	34.95	1	35.00	34.95	2	17,290	0.01%
2018/12/11	1	35.00	0	0.00	34.80	1	17,234	0.01%
2018/12/10	0	0.00	2	34.90	34.75	-2	17,308	-0.01%
2018/12/07	2	35.20	0	0.00	35.05	2	17,487	0.01%
2018/12/05	31	34.50	0	0.00	34.85	31	17,823	0.17%
2018/12/04	163	35.13	3	35.47	35.05	160	18,345	0.87%	大買/鉅額交易
2018/12/03	7	35.29	3	35.85	35.85	4	18,146	0.02%
2018/11/30	20	34.46	0	0.00	34.50	20	17,903	0.11%
2018/11/29	11	33.98	5	34.35	34.05	6	17,779	0.03%
2018/11/28	3	33.83	14	33.91	34.05	-11	17,765	-0.06%
2018/11/27	35	33.32	0	0.00	33.50	35	17,583	0.20%
2018/11/26	0	0.00	9	35.16	35.35	-9	16,748	-0.05%
2018/11/23	15	34.58	9	34.72	34.70	6	17,213	0.03%
2018/11/22	41	34.85	0	0.00	34.85	41	17,290	0.24%
2018/11/21	9	35.70	4	35.74	35.70	5	17,165	0.03%
2018/11/20	0	0.00	2	36.73	36.65	-2	17,025	-0.01%
2018/11/16	0.2	36.45	0	0.00	36.45	0.2	17,140	0.00%
2018/11/14	3	36.50	5	36.48	36.35	-2	17,409	-0.01%
2018/11/13	0.2	36.40	5	35.90	36.40	-4.8	17,458	-0.03%
2018/11/12	0	0.00	3	35.20	35.60	-3	17,488	-0.02%
2018/11/09	5	35.00	0	0.00	34.90	5	17,688	0.03%
2018/11/07	0	0.00	7	35.59	35.50	-7	18,509	-0.04%
2018/11/06	6	34.97	6	35.61	35.10	0	19,646	0.00%
2018/11/05	17	35.00	0	0.00	35.35	17	19,895	0.09%
2018/11/02	1	36.10	24	36.34	36.45	-23	20,127	-0.11%
2018/11/01	0	0.00	16	35.54	35.65	-16	20,426	-0.08%
2018/10/31	0	0.00	20	34.68	34.70	-20	20,564	-0.10%
2018/10/30	1	34.15	2	34.18	34.10	-1	20,695	0.00%
2018/10/29	0	0.00	1	33.75	33.90	-1	20,980	0.00%
2018/10/26	4	33.79	10	33.50	33.50	-6	21,504	-0.03%
2018/10/25	10	33.70	1	33.50	34.00	9	22,325	0.04%
2018/10/24	41	34.64	10	33.80	34.15	31	23,157	0.13%
2018/10/23	22	36.45	0	0.00	36.00	22	22,836	0.10%
2018/10/19	9	37.13	0	0.00	37.25	9	24,086	0.04%
2018/10/17	0	0.00	5	38.50	38.25	-5	25,131	-0.02%
2018/10/16	5	38.00	0	0.00	38.20	5	25,323	0.02%
2018/10/15	4.2	38.53	0	0.00	38.50	4.2	25,455	0.02%
2018/10/12	0	0.00	10	38.70	39.00	-10	25,600	-0.04%
2018/10/11	25.2	37.50	0	0.00	37.60	25.2	25,654	0.10%
2018/10/08	0.2	39.80	0	0.00	39.75	0.2	25,339	0.00%
2018/10/04	2	39.55	0	0.00	39.80	2	25,683	0.01%
2018/10/03	6	40.04	5	40.32	40.20	1	25,833	0.00%
2018/10/02	17	40.25	1	41.15	40.30	16	26,052	0.06%
2018/10/01	11.2	41.00	1.3	41.40	41.05	9.9	26,235	0.04%
2018/09/28	4.3	41.32	12	41.46	41.10	-7.7	26,430	-0.03%
2018/09/27	1	39.85	5	40.25	40.25	-4	26,273	-0.02%
2018/09/26	1	40.20	0	0.00	39.90	1	26,482	0.00%
2018/09/25	6.2	40.26	0	0.00	40.20	6.2	26,920	0.02%
2018/09/21	2	40.65	0	0.00	40.40	2	27,049	0.01%
2018/09/20	0	0.00	1	40.50	40.10	-1	26,888	0.00%
2018/09/19	2	40.25	13	40.52	40.15	-11	26,972	-0.04%
2018/09/18	0	0.00	6	39.53	39.70	-6	27,031	-0.02%
2018/09/17	1	39.15	2	39.75	39.30	-1	27,184	0.00%
2018/09/14	1	39.40	13	39.53	39.65	-12	27,256	-0.04%
2018/09/13	3	39.20	2	39.53	39.10	1	27,301	0.00%
2018/09/12	2	38.10	8	38.46	38.55	-6	27,171	-0.02%
2018/09/11	4.2	37.48	25	37.80	38.00	-20.8	27,244	-0.08%
2018/09/10	46	38.72	17	38.65	37.95	29	27,027	0.11%
2018/09/07	5	41.40	5	41.25	41.30	0	26,616	0.00%
2018/09/06	0.2	41.70	10	41.65	41.80	-9.8	26,592	-0.04%
2018/09/05	0	0.00	6	41.63	41.55	-6	26,581	-0.02%
2018/09/04	9	41.48	2	41.63	42.10	7	26,593	0.03%
2018/09/03	1	41.30	10	41.33	41.35	-9	26,409	-0.03%
2018/08/31	3	41.57	2	41.85	42.35	1	26,343	0.00%
2018/08/30	22.2	41.90	10	41.85	42.00	12.2	26,050	0.05%
2018/08/29	0.9	43.20	1	43.40	43.40	-0.1	25,625	0.00%
2018/08/28	0.8	43.20	1	43.45	43.30	-0.2	25,698	0.00%
2018/08/27	0.8	43.10	1	43.30	43.30	-0.2	25,815	0.00%
2018/08/24	8.2	42.74	13	42.78	42.80	-4.8	25,756	-0.02%
2018/08/23	2	42.70	2	43.13	43.10	0	25,948	0.00%
2018/08/22	3.2	42.87	6	42.93	42.95	-2.8	26,075	-0.01%
2018/08/21	12	42.23	0	0.00	42.90	12	26,120	0.05%
2018/08/20	5	42.19	0	0.00	42.00	5	26,216	0.02%
2018/08/17	7	42.06	2	42.80	42.05	5	26,177	0.02%
2018/08/16	4	41.69	0	0.00	42.00	4	26,134	0.02%
2018/08/15	8	42.76	11	42.85	42.35	-3	26,225	-0.01%
2018/08/14	0.9	43.15	12	42.68	43.30	-11.1	25,975	-0.04%
2018/08/13	6	42.88	22	42.42	42.15	-16	25,677	-0.06%
2018/08/10	2	41.45	1	41.20	41.50	1	24,798	0.00%
2018/08/09	30.2	40.59	0	0.00	40.50	30.2	24,741	0.12%
2018/08/08	0	0.00	5	41.00	40.60	-5	25,207	-0.02%
2018/08/07	5	40.20	0	0.00	40.15	5	25,092	0.02%
2018/08/03	6	40.40	5	40.95	40.45	1	24,795	0.00%
2018/08/02	8.9	40.69	101	40.85	40.60	-92.1	24,490	-0.38%	大賣/
2018/08/01	45	39.87	13	40.35	41.05	32	23,866	0.13%
2018/07/31	38	39.26	0	0.00	39.35	38	22,946	0.17%
2018/07/30	0	0.00	5	41.15	40.70	-5	22,017	-0.02%
2018/07/27	9.8	40.43	7	41.11	40.30	2.8	21,668	0.01%
2018/07/26	100	41.25	0	0.00	40.50	100	21,333	0.47%
2018/07/25	11	45.07	2	45.00	45.10	9	20,460	0.04%
2018/07/24	0	0.00	19	44.02	45.50	-19	20,173	-0.09%
2018/07/20	6.2	42.39	2	42.35	42.30	4.2	19,251	0.02%
2018/07/18	8	42.33	0	0.00	42.25	8	19,412	0.04%
2018/07/16	5	42.68	0	0.00	42.50	5	19,102	0.03%
2018/07/13	0	0.00	12	43.57	43.50	-12	19,058	-0.06%
2018/07/12	1	42.75	1	43.05	42.70	0	18,723	0.00%
2018/07/11	14	42.20	2	42.05	42.15	12	18,533	0.06%
2018/07/10	0	0.00	10	43.15	43.25	-10	18,222	-0.05%
2018/07/09	5	42.25	11	42.25	42.75	-6	17,897	-0.03%
2018/07/06	23	41.45	0	0.00	41.60	23	17,544	0.13%
2018/07/05	6	41.95	2	42.20	42.05	4	17,264	0.02%
2018/07/04	1	42.00	0	0.00	42.00	1	17,216	0.01%
2018/07/03	7	42.73	12	42.55	42.75	-5	16,918	-0.03%
2018/07/02	22	41.72	11	41.80	41.85	11	16,442	0.07%
2018/06/29	2	42.00	1	42.40	42.35	1	16,147	0.01%
2018/06/28	10	42.53	1	42.55	42.40	9	15,725	0.06%
2018/06/27	18	43.08	0	0.00	43.00	18	15,500	0.12%
2018/06/26	27	44.02	0	0.00	43.70	27	15,155	0.18%
2018/06/22	7	44.39	6	44.67	44.60	1	14,764	0.01%
2018/06/21	2	44.65	0	0.00	44.75	2	14,558	0.01%
2018/06/20	7	43.49	6	43.95	44.75	1	14,521	0.01%
2018/06/19	9	44.41	0	0.00	43.85	9	14,290	0.06%
2018/06/15	0	0.00	3	45.10	45.25	-3	13,991	-0.02%
2018/06/14	0	0.00	1	45.20	44.90	-1	13,688	-0.01%
2018/06/13	0	0.00	33	45.28	45.45	-33	13,540	-0.24%
2018/06/12	1	44.60	0	0.00	44.50	1	13,514	0.01%
2018/06/11	17	44.45	1	45.15	44.60	16	13,386	0.12%
2018/06/08	0	0.00	15	44.78	45.00	-15	13,315	-0.11%
2018/06/07	17	44.79	2	45.10	44.75	15	13,245	0.11%
2018/06/06	6	44.71	0	0.00	44.80	6	13,226	0.05%
2018/06/05	15	44.81	3	44.97	45.20	12	13,105	0.09%
2018/06/04	1	45.55	76	45.00	45.65	-75	12,867	-0.58%
2018/06/01	5	43.50	0	0.00	43.75	5	12,533	0.04%
2018/05/31	7	43.58	1	43.90	43.60	6	12,403	0.05%
2018/05/30	0	0.00	2	43.88	43.75	-2	12,061	-0.02%
2018/05/29	2	43.20	1	43.00	43.40	1	11,777	0.01%
2018/05/28	2	43.90	0	0.00	43.95	2	11,560	0.02%
2018/05/25	12	44.03	1	45.10	43.90	11	11,405	0.10%
2018/05/24	7	44.09	1	43.85	44.75	6	11,186	0.05%
2018/05/23	1	44.45	0	0.00	44.10	1	10,986	0.01%
2018/05/22	1	45.60	0	0.00	45.60	1	10,678	0.01%
2018/05/21	0.9	45.80	1	46.00	46.00	-0.1	10,604	0.00%
2018/05/18	1.2	45.36	0	0.00	45.55	1.2	10,386	0.01%
2018/05/17	1	45.50	1	46.35	45.65	0	10,246	0.00%
2018/05/16	1	45.60	26	46.43	45.90	-25	9,922	-0.25%
2018/05/15	2	42.95	1	43.20	43.50	1	9,122	0.01%
2018/05/14	1	43.00	84	42.86	43.15	-83.1	9,082	-0.91%
2018/05/11	11.1	41.01	1	41.15	41.25	10.1	8,797	0.11%
2018/05/10	0	0.00	30	41.13	41.10	-30	8,681	-0.35%
2018/05/09	4	40.43	0	0.00	40.60	4	8,472	0.05%
2018/05/08	0.9	40.60	1	41.00	40.80	-0.1	8,411	0.00%
2018/05/07	1	40.00	12	40.40	40.40	-11	8,247	-0.13%
2018/05/03	13	39.83	0	0.00	39.40	13	8,040	0.16%
2018/04/30	1	40.75	1	40.70	40.85	0	7,745	0.00%
2018/04/27	1.1	40.10	1	40.90	40.30	0.1	7,743	0.00%
2018/04/26	0	0.00	2	40.60	40.50	-2	7,705	-0.03%
2018/04/25	2	40.05	1	40.65	40.20	1	7,573	0.01%
2018/04/24	2	40.70	112	40.83	40.85	-110	7,530	-1.46%	大賣/鉅額交易
2018/04/20	0.6	38.70	0	0.00	38.75	0.6	7,184	0.01%
2018/04/19	0.5	38.90	11	38.49	39.00	-10.5	7,137	-0.15%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/16	6	37.94	1	38.20	38.25	5	7,756	0.06%
2018/04/13	0.7	38.10	0	0.00	38.20	0.7	8,016	0.01%
2018/04/12	5.4	38.00	1	38.60	38.10	4.4	8,316	0.05%
2018/04/11	0.3	38.25	1	38.45	38.45	-0.7	8,816	-0.01%
2018/04/10	0	0.00	1	38.00	38.20	-1	8,908	-0.01%
2018/04/02	0	0.00	1	36.80	36.65	-1	9,194	-0.01%
2018/03/29	11	36.51	0	0.00	36.55	11	9,612	0.11%
2018/03/23	2	36.90	0	0.00	37.00	2	10,302	0.02%
2018/03/20	1	37.25	0	0.00	37.35	1	10,409	0.01%
2018/03/16	0	0.00	12	37.15	37.60	-12	10,402	-0.12%
2018/03/12	0	0.00	1	37.20	37.20	-1	10,295	-0.01%
2018/03/06	0	0.00	5	36.70	36.50	-5	10,762	-0.05%
2018/03/05	5	36.25	0	0.00	36.30	5	11,150	0.04%
2018/02/22	0.2	36.50	0	0.00	36.50	0.2	11,272	0.00%
2018/02/21	0	0.00	1	36.80	37.20	-1	11,246	-0.01%
2018/02/12	0.2	35.95	5	35.80	35.95	-4.8	11,186	-0.04%
2018/02/09	6	35.29	0	0.00	35.60	6	11,191	0.05%
2018/02/08	0.2	36.60	10	36.80	36.75	-9.8	11,101	-0.09%
2018/02/07	0	0.00	5	36.34	36.40	-5	11,348	-0.04%
2018/02/06	41	35.17	1.2	35.53	35.50	39.8	11,176	0.36%
2018/02/05	1	37.25	0	0.00	37.80	1	10,868	0.01%
2018/01/26	1	38.10	12	38.18	38.20	-11	10,632	-0.10%
2018/01/25	0	0.00	1	37.50	37.60	-1	10,496	-0.01%
2018/01/24	10	36.95	0	0.00	37.30	10	10,438	0.10%
2018/01/23	1	37.25	0	0.00	37.30	1	10,370	0.01%
2018/01/18	13	37.94	12	37.96	37.85	1	10,032	0.01%
2018/01/17	0	0.00	21	38.35	38.50	-21	9,868	-0.21%
2018/01/16	0	0.00	10	38.00	38.10	-10	9,731	-0.10%
2018/01/12	2	37.80	0	0.00	37.60	2	9,583	0.02%
2018/01/11	1	37.85	0	0.00	37.50	1	9,356	0.01%
2018/01/10	0.6	38.25	0	0.00	38.45	0.6	8,870	0.01%
2018/01/09	0	0.00	1	38.50	38.30	-1	8,715	-0.01%
2018/01/08	1.4	38.10	71	37.92	38.20	-69.6	8,456	-0.82%
2018/01/05	0.8	37.15	0	0.00	37.30	0.8	8,145	0.01%
2018/01/04	0.2	37.00	1	37.35	37.20	-0.8	7,623	-0.01%
2018/01/03	0	0.00	11	37.25	37.35	-11	7,533	-0.15%
2018/01/02	1	36.40	1	36.45	36.55	0	7,250	0.00%