台泥 (1101)-凱基-宜蘭券商分點個股進出

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
32.00
漲跌
▼0.15
漲幅
-0.47%
成交量
17,627張
產業
上市水泥類股▼0.10%
2634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－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭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
2024/04/25	3	32.05	0	0.00	32.00	3	15,849	0.02%
2024/04/24	1	32.30	1	32.30	32.15	0	15,799	0.00%
2024/04/23	2	32.90	3	32.48	32.35	-1	16,021	-0.01%
2024/04/22	2	32.45	5	32.25	32.60	-3	15,974	-0.02%
2024/04/19	13	32.25	6	32.03	32.00	7	15,756	0.04%
2024/04/18	2	32.63	3	32.60	32.70	-1	15,379	-0.01%
2024/04/17	1	32.60	7.1	32.59	32.65	-6.1	15,172	-0.04%
2024/04/16	4.1	32.89	19	32.73	32.45	-14.9	15,008	-0.10%
2024/04/15	0	0.00	8	32.72	32.35	-8	14,402	-0.06%
2024/04/12	4	32.04	4	32.08	32.20	0	14,063	0.00%
2024/04/11	20	32.45	29	32.46	32.40	-9	13,848	-0.06%
2024/04/10	5	32.81	0	32.90	32.70	5	13,783	0.04%
2024/04/09	0	0.00	30	32.35	32.45	-30	13,609	-0.22%
2024/04/08	1	32.30	1	32.50	32.30	0	13,545	0.00%
2024/04/03	33	32.70	0	0.00	32.00	33	13,436	0.25%
2024/04/02	0	0.00	34	31.95	31.95	-34	13,046	-0.26%
2024/03/29	2	31.95	3	31.95	32.15	-1	13,089	-0.01%
2024/03/28	1.1	31.67	8	31.76	31.70	-6.9	12,963	-0.05%
2024/03/27	3	31.67	23	31.77	31.70	-20	12,844	-0.16%
2024/03/26	5	31.50	25	31.52	31.55	-20	12,765	-0.16%
2024/03/25	0	0.00	11	31.10	31.10	-11	12,723	-0.09%
2024/03/22	19	31.12	7	31.12	31.15	12	12,702	0.09%
2024/03/21	8	31.54	5	31.55	31.50	3	12,514	0.02%
2024/03/20	9	30.91	7.1	30.89	30.90	1.9	12,516	0.02%
2024/03/19	5	31.43	18.3	31.43	31.40	-13.3	12,198	-0.11%
2024/03/18	5.3	31.68	10	31.70	31.70	-4.7	11,945	-0.04%
2024/03/15	3.8	31.97	8	31.97	31.95	-4.2	11,833	-0.04%
2024/03/14	1	31.80	15	31.70	32.00	-14	11,512	-0.12%
2024/03/13	1.1	31.71	6	31.90	31.70	-4.9	11,518	-0.04%
2024/03/12	4	31.96	0	0.00	32.00	4	11,388	0.04%
2024/03/11	21	31.70	0.1	31.80	31.80	20.9	11,415	0.18%
2024/03/08	1.1	31.90	13.6	31.91	31.85	-12.5	11,531	-0.11%
2024/03/07	10	31.90	1	31.85	32.00	9	11,664	0.08%
2024/03/06	4.5	31.95	6	31.98	32.00	-1.5	12,022	-0.01%
2024/03/05	1	32.05	0	0.00	32.00	1	13,502	0.01%
2024/03/04	2	32.03	4	32.05	32.05	-2	13,771	-0.01%
2024/03/01	35.1	32.01	0	0.00	32.05	35.1	14,657	0.24%
2024/02/29	1	32.20	3	32.10	32.10	-2	14,759	-0.01%
2024/02/27	9	31.89	0	0.00	31.85	9	14,610	0.06%
2024/02/26	5	32.30	0	0.00	32.15	5	14,608	0.03%
2024/02/23	5	32.40	0	0.00	32.40	5	14,694	0.03%
2024/02/22	7	32.39	5	32.35	32.55	2	15,103	0.01%
2024/02/20	4.3	32.54	7.3	32.60	32.65	-3	15,222	-0.02%
2024/02/19	5	32.35	11	32.26	32.80	-6	15,433	-0.04%
2024/02/16	21.1	31.86	0	0.00	31.90	21.1	15,704	0.13%
2024/02/15	5	31.90	8	31.80	32.00	-3	15,670	-0.02%
2024/02/05	6	31.93	4	31.96	32.15	2	15,497	0.01%
2024/02/02	2	32.20	0	0.00	32.25	2	15,452	0.01%
2024/02/01	1	32.00	0	0.00	32.45	1	15,591	0.01%
2024/01/31	4	31.85	2	32.00	31.90	2	15,628	0.01%
2024/01/30	2	32.23	0	0.00	32.00	2	15,538	0.01%
2024/01/29	17	32.43	0	0.00	32.35	17	15,511	0.11%
2024/01/26	5	32.60	0	0.00	32.60	5	15,632	0.03%
2024/01/25	1	32.60	0	0.00	32.70	1	15,730	0.01%
2024/01/24	3	32.67	0	0.00	32.60	3	15,865	0.02%
2024/01/23	4	32.50	0	0.00	32.70	4	16,153	0.02%
2024/01/22	9	32.42	0	0.00	32.30	9	16,296	0.06%
2024/01/19	5	32.00	1	32.05	32.40	4	16,355	0.02%
2024/01/18	13.2	32.07	0	0.00	32.05	13.2	16,380	0.08%
2024/01/17	7.3	32.28	0	0.00	32.20	7.3	16,459	0.04%
2024/01/16	26	33.26	0	0.00	32.90	26	16,356	0.16%
2024/01/15	2.1	33.65	0	0.00	33.65	2.1	16,277	0.01%
2024/01/11	1	33.75	0	0.00	33.70	1	17,605	0.01%
2024/01/10	8	33.81	0	0.00	33.70	8	18,877	0.04%
2024/01/09	18	34.11	0	0.00	34.05	18	19,006	0.09%
2024/01/08	8	34.38	2.1	34.50	34.25	5.9	19,126	0.03%
2024/01/04	3	34.20	4	34.20	34.20	-1	19,609	-0.01%
2024/01/03	7.6	34.24	2	34.20	34.20	5.6	19,771	0.03%
2024/01/02	1.2	34.72	0	0.00	34.70	1.2	19,818	0.01%
2023/12/29	7	34.75	2	34.75	34.85	5	19,953	0.03%
2023/12/28	2	34.75	0	0.00	34.90	2	20,185	0.01%
2023/12/27	2	34.85	5	34.78	34.90	-3	20,197	-0.01%
2023/12/26	5	34.55	7	34.55	34.65	-2	20,237	-0.01%
2023/12/25	1	34.50	3	34.60	34.50	-2	20,449	-0.01%
2023/12/22	4	34.24	0	0.00	34.30	4	20,578	0.02%
2023/12/21	3.3	34.23	1	34.25	34.25	2.3	20,790	0.01%
2023/12/20	6	34.53	0	0.00	34.50	6	21,158	0.03%
2023/12/19	2	34.30	0.1	34.40	34.35	2	21,394	0.01%
2023/12/18	20	34.51	3	34.50	34.55	17	21,730	0.08%
2023/12/14	8	34.45	1	34.50	34.40	7	21,772	0.03%
2023/12/13	10	34.05	2	34.20	34.05	8	21,743	0.04%
2023/12/12	11.3	34.15	0	0.00	34.15	11.3	21,824	0.05%
2023/12/11	1	34.25	3	34.55	34.40	-2	21,878	-0.01%
2023/12/08	5	34.70	2.1	34.70	34.60	2.9	22,119	0.01%
2023/12/07	3	34.47	0	0.00	34.50	3	22,107	0.01%
2023/12/06	6.4	34.78	0	0.00	34.60	6.4	22,145	0.03%
2023/12/05	1	34.80	30	34.70	34.90	-29	22,206	-0.13%
2023/12/04	30	34.24	15	34.37	34.05	15	22,066	0.07%
2023/12/01	50.5	34.42	1	34.60	34.40	49.5	22,225	0.22%
2023/11/30	3	35.17	14	35.09	34.95	-11	21,892	-0.05%
2023/11/29	1.1	34.21	0	0.00	34.25	1.1	20,364	0.01%
2023/11/28	96.1	34.98	93.4	35.24	34.50	2.7	20,138	0.01%
2023/11/27	2	34.15	11	34.23	33.95	-9	19,597	-0.05%
2023/11/24	0.5	34.10	0	0.00	33.75	0.5	19,408	0.00%
2023/11/22	10	33.91	1	34.00	33.85	9	19,049	0.05%
2023/11/21	5	33.93	7	34.05	34.20	-2	18,952	-0.01%
2023/11/20	20	33.70	0	0.00	33.60	20	18,544	0.11%
2023/11/17	13	33.23	9	33.33	33.20	4	18,469	0.02%
2023/11/16	8.8	33.16	8.1	33.21	33.05	0.7	18,400	0.00%
2023/11/15	5	33.03	1	33.00	33.15	4	18,225	0.02%
2023/11/14	10	32.66	0	0.00	32.50	10	18,089	0.06%
2023/11/13	0	0.00	1	32.80	32.80	-1	18,187	-0.01%
2023/11/10	0	0.00	1.1	32.91	32.85	-1.1	18,374	-0.01%
2023/11/09	5	33.00	0	0.00	32.90	5	18,388	0.03%
2023/11/07	7	32.54	9	32.57	32.55	-2	18,432	-0.01%
2023/11/03	3	32.85	1	32.90	32.90	2	18,290	0.01%
2023/11/02	5	32.40	2	32.50	32.35	3	18,196	0.02%
2023/10/31	22	32.29	20	32.28	32.25	2	18,158	0.01%
2023/10/30	46	31.92	1	31.95	32.00	45	18,028	0.25%
2023/10/27	26	31.89	0	0.00	31.85	26	17,917	0.15%
2023/10/26	5	31.44	3	31.50	31.45	2	17,975	0.01%
2023/10/25	5	31.66	0	0.00	31.55	5	17,848	0.03%
2023/10/24	11	31.54	0.2	31.60	31.50	10.8	17,706	0.06%
2023/10/23	11	31.70	0	0.00	31.65	11	17,530	0.06%
2023/10/20	9	31.59	0	0.00	31.75	9	17,702	0.05%
2023/10/19	24	31.91	13	32.11	31.90	11	17,409	0.06%
2023/10/18	26.7	32.51	6	32.55	32.45	20.7	16,813	0.12%
2023/10/17	3.5	33.46	0	0.00	33.45	3.5	15,659	0.02%
2023/10/13	5	33.99	0	0.00	33.80	5	15,722	0.03%
2023/10/12	4	33.56	4.3	33.70	33.70	-0.3	15,681	0.00%
2023/10/11	4	33.06	14	33.00	33.10	-10	15,548	-0.06%
2023/10/06	5	32.99	0	0.00	32.80	5	15,540	0.03%
2023/10/05	0	0.00	1.2	32.77	32.75	-1.2	15,507	-0.01%
2023/10/04	7.4	32.93	9	32.90	32.90	-1.6	15,539	-0.01%
2023/10/03	20	33.23	0	0.00	33.20	20	15,625	0.13%
2023/10/02	1	33.10	0	0.00	33.10	1	15,776	0.01%
2023/09/28	1	33.20	0	0.00	33.25	1	16,020	0.01%
2023/09/27	3.1	32.97	10	33.11	33.05	-6.9	15,999	-0.04%
2023/09/26	10	33.01	0	0.00	33.00	10	15,938	0.06%
2023/09/25	25.1	33.14	0	0.00	33.10	25.1	15,777	0.16%
2023/09/22	5	33.45	0	0.00	33.50	5	15,474	0.03%
2023/09/21	13.2	33.92	1	33.90	33.80	12.2	15,253	0.08%
2023/09/20	9.1	34.54	0	0.00	34.35	9.1	15,082	0.06%
2023/09/19	10	34.93	0	0.00	34.80	10	14,902	0.07%
2023/09/18	9	35.03	0	0.00	35.10	9	14,938	0.06%
2023/09/15	10	35.25	2	35.25	35.10	8	15,030	0.05%
2023/09/14	2	35.40	10.2	35.42	35.50	-8.2	14,962	-0.05%
2023/09/13	21	35.15	14	35.19	35.30	7	14,972	0.05%
2023/09/12	13.2	34.50	9.2	34.56	34.60	4	15,254	0.03%
2023/09/11	5	34.10	0	0.00	34.20	5	15,266	0.03%
2023/09/08	14.9	34.13	0	0.00	34.10	14.9	15,301	0.10%
2023/09/07	11	34.32	0	0.00	34.35	11	15,280	0.07%
2023/09/06	24.1	34.58	0	0.00	34.40	24.1	15,287	0.16%
2023/09/05	9.2	35.03	0	0.00	35.00	9.2	14,939	0.06%
2023/09/04	34	35.04	2	34.95	35.20	32	14,925	0.21%
2023/09/01	2.1	35.15	0	0.00	35.25	2.1	14,877	0.01%
2023/08/31	11	34.99	0	0.00	34.95	11	14,843	0.07%
2023/08/30	3.2	35.32	0	0.00	35.30	3.2	14,684	0.02%
2023/08/29	2	35.30	0	0.00	35.40	2	15,130	0.01%
2023/08/28	3.3	35.11	0	0.00	35.20	3.3	15,344	0.02%
2023/08/25	7.4	35.18	1	35.25	35.10	6.4	16,124	0.04%
2023/08/24	0.5	35.45	1	35.35	35.30	-0.5	16,441	0.00%
2023/08/23	5.2	35.31	0	0.00	35.30	5.2	16,726	0.03%
2023/08/21	1	35.35	15	35.35	35.40	-14	17,344	-0.08%
2023/08/18	14.1	35.44	8	35.57	35.15	6.1	17,523	0.03%
2023/08/17	8.8	35.76	2	35.50	35.65	6.8	17,458	0.04%
2023/08/16	14.2	36.17	0	0.00	36.05	14.2	17,488	0.08%
2023/08/15	1	36.65	0	0.00	36.70	1	17,473	0.01%
2023/08/14	2	37.15	1	37.20	36.85	1	17,582	0.01%
2023/08/11	1	37.40	45	37.55	37.40	-44	17,637	-0.25%
2023/08/10	7.1	36.90	2	36.85	36.85	5.1	17,644	0.03%
2023/08/08	35	37.18	0	0.00	37.10	35	18,250	0.19%
2023/08/07	3	37.45	0	0.00	37.65	3	18,384	0.02%
2023/08/04	1	37.30	5	37.40	37.35	-4	18,438	-0.02%
2023/08/02	12	37.20	13	37.60	37.20	-1	18,846	-0.01%
2023/08/01	0	0.00	1	37.55	37.55	-1	19,015	-0.01%
2023/07/31	2.1	37.36	3	37.30	37.30	-0.9	19,125	0.00%
2023/07/28	0	37.30	0	0.00	37.35	0	19,175	0.00%
2023/07/27	1.1	37.35	0	0.00	37.35	1.1	19,620	0.01%
2023/07/26	6	37.27	0	0.00	37.25	6	20,584	0.03%
2023/07/25	1	37.35	16	36.96	37.40	-15	20,798	-0.07%
2023/07/24	0.3	36.55	28	36.38	36.50	-27.7	20,874	-0.13%
2023/07/21	22.1	36.32	6	36.15	36.10	16.1	21,180	0.08%
2023/07/20	7	36.55	0	0.00	36.55	7	21,667	0.03%
2023/07/19	14	36.61	5	36.70	36.60	9	22,718	0.04%
2023/07/18	0	36.70	0	0.00	37.10	0	23,504	0.00%
2023/07/17	7.5	36.77	0	0.00	36.75	7.5	23,411	0.03%
2023/07/14	0.4	37.05	2	36.90	37.00	-1.6	23,348	-0.01%
2023/07/13	7	36.83	0	0.00	36.80	7	23,366	0.03%
2023/07/11	9	36.64	7	36.85	36.55	2	23,517	0.01%
2023/07/10	20	36.94	0	0.00	36.85	20	23,394	0.09%
2023/07/07	7	37.20	0	0.00	37.30	7	23,264	0.03%
2023/07/06	13.3	37.39	3	37.52	37.25	10.3	23,393	0.04%
2023/07/05	6.1	37.88	0	0.00	37.80	6.1	23,091	0.03%
2023/07/04	4	38.09	1	38.10	38.05	3	22,913	0.01%
2023/06/30	3	38.07	0.1	38.20	38.05	2.9	22,907	0.01%
2023/06/29	6	38.05	0	0.00	38.05	6	22,932	0.03%
2023/06/28	21	38.21	0	0.00	38.05	21	22,980	0.09%
2023/06/27	1	38.55	8	38.70	38.45	-7	23,114	-0.03%
2023/06/26	7.2	38.83	13	38.89	38.80	-5.8	23,371	-0.02%
2023/06/21	5	38.42	5	38.48	38.70	0	23,378	0.00%
2023/06/20	7	38.51	2	38.58	38.55	5	23,375	0.02%
2023/06/19	2	38.65	2	38.75	38.70	0	23,493	0.00%
2023/06/16	14	38.82	7	39.00	38.70	7	23,472	0.03%
2023/06/15	3	38.25	1	38.35	38.35	2	23,007	0.01%
2023/06/14	16	38.15	0	0.00	38.35	16	23,330	0.07%
2023/06/13	0	38.20	0	0.00	38.25	0	23,466	0.00%
2023/06/12	5	38.37	1	38.35	38.25	4	23,491	0.02%
2023/06/09	1	38.45	0	0.00	38.45	1	23,511	0.00%
2023/06/08	2	38.48	0	0.00	38.50	2	23,676	0.01%
2023/06/07	1	38.85	2	38.80	38.80	-1	23,851	0.00%
2023/06/06	6	38.85	4	38.86	38.80	2	24,048	0.01%
2023/06/05	0	0.00	4	38.88	38.85	-4	24,210	-0.02%
2023/06/02	0	0.00	2.1	38.58	38.55	-2.1	24,023	-0.01%
2023/06/01	2	37.78	0	0.00	37.75	2	23,598	0.01%
2023/05/31	0	38.25	1	38.15	37.90	-1	23,504	0.00%
2023/05/30	0	38.05	1	38.10	38.30	-1	22,887	0.00%
2023/05/29	5	37.85	0	0.00	38.15	5	23,178	0.02%
2023/05/26	9	37.74	3	37.75	38.00	6	23,692	0.03%
2023/05/25	3	37.55	1	37.60	38.05	2	24,133	0.01%
2023/05/24	2.3	37.71	1	37.70	37.85	1.3	23,953	0.01%
2023/05/23	44	37.91	0	0.00	37.90	44	23,751	0.19%
2023/05/22	2	38.15	1	38.20	38.25	1	23,649	0.00%
2023/05/19	0	37.80	0	0.00	37.85	0	23,556	0.00%
2023/05/18	1	37.80	2	37.88	37.85	-1	23,437	0.00%
2023/05/17	0	0.00	2	37.93	37.90	-2	23,453	-0.01%
2023/05/16	4	37.49	3	37.70	37.75	1	23,506	0.00%
2023/05/15	14	37.37	0	0.00	37.35	14	23,506	0.06%
2023/05/12	1	38.27	6	38.41	37.80	-5	23,276	-0.02%
2023/05/11	1	38.27	6	38.41	38.20	-5	23,037	-0.02%
2023/05/10	1	38.65	3	38.75	38.85	-2	22,849	-0.01%
2023/05/09	13	38.92	51	38.60	38.65	-38	22,795	-0.17%
2023/05/08	2	39.50	2	39.65	39.60	0	22,479	0.00%
2023/05/05	1	39.25	2	39.15	39.30	-1	22,322	0.00%
2023/05/04	1	39.50	3	39.50	39.45	-2	22,305	-0.01%
2023/05/03	7.1	39.68	5	39.95	39.50	2.1	22,236	0.01%
2023/05/02	11	39.60	19	39.89	39.90	-8	22,048	-0.04%
2023/04/28	10	38.90	0	0.00	38.70	10	21,538	0.05%
2023/04/27	23	39.01	27	38.75	38.65	-4	21,481	-0.02%
2023/04/26	2	38.72	13.1	38.87	39.10	-11.1	21,572	-0.05%
2023/04/25	12	38.78	21	38.66	38.50	-9	21,693	-0.04%
2023/04/24	117	39.45	104.1	39.51	39.55	12.9	21,265	0.06%	大買/大賣/
2023/04/21	55	38.12	25.5	38.50	38.30	29.5	20,241	0.15%
2023/04/20	7	37.31	0	0.00	37.20	7	19,358	0.04%
2023/04/19	1	37.15	0	0.00	37.10	1	19,409	0.01%
2023/04/18	6	37.42	10	37.65	37.45	-4	19,425	-0.02%
2023/04/17	95	38.01	111	37.96	37.95	-16	19,656	-0.08%	大賣/
2023/04/14	11.9	37.45	2	37.55	37.55	9.9	19,373	0.05%
2023/04/13	5.1	37.60	6	37.54	37.55	-0.9	19,387	0.00%
2023/04/12	20	37.55	8	37.57	37.45	12	19,333	0.06%
2023/04/11	2	37.38	6	37.45	37.45	-4	19,262	-0.02%
2023/04/10	2	36.43	5	36.40	36.60	-3	19,042	-0.02%
2023/04/07	0	0.00	1	36.40	36.40	-1	19,060	-0.01%
2023/04/06	0	0.00	6.1	36.43	36.45	-6.1	19,160	-0.03%
2023/03/31	0	0.00	3	36.52	36.40	-3	19,407	-0.02%
2023/03/30	5	36.16	1	36.20	36.20	4	20,415	0.02%
2023/03/29	7.1	36.21	0	0.00	36.35	7.1	21,328	0.03%
2023/03/28	10.3	36.31	20	36.28	36.20	-9.7	22,230	-0.04%
2023/03/27	8.5	36.75	2	36.70	36.65	6.5	23,097	0.03%
2023/03/24	10.1	37.45	7	37.58	37.60	3.1	23,872	0.01%
2023/03/23	2	37.33	2	37.45	37.35	0	23,875	0.00%
2023/03/22	4	37.33	3	37.28	37.20	1	23,957	0.00%
2023/03/21	1	37.05	0	0.00	37.05	1	24,027	0.00%
2023/03/20	5	36.90	0	0.00	36.90	5	24,042	0.02%
2023/03/17	1	36.55	0	0.00	36.40	1	24,199	0.00%
2023/03/16	9.7	36.46	0	0.00	36.35	9.7	23,908	0.04%
2023/03/15	7	37.09	2	37.18	37.10	5	23,942	0.02%
2023/03/14	7	36.64	1	36.85	36.75	6	24,037	0.03%
2023/03/13	0.6	36.50	0	0.00	36.75	0.6	24,266	0.00%
2023/03/10	10.3	36.71	2	36.63	36.70	8.3	24,281	0.03%
2023/03/09	2	37.35	2	37.60	37.20	0	24,506	0.00%
2023/03/08	0	37.84	3	37.60	37.75	-3	24,873	-0.01%
2023/03/07	5	37.98	0	0.00	37.95	5	24,885	0.02%
2023/03/06	8.9	37.99	3	37.95	37.95	5.9	25,216	0.02%
2023/03/03	3.2	37.79	3	37.85	37.75	0.2	25,487	0.00%
2023/03/02	4	37.55	3	37.82	37.90	1	25,669	0.00%
2023/03/01	14	37.92	6	37.82	37.80	8	25,706	0.03%
2023/02/24	0.3	39.21	0	0.00	39.15	0.3	25,338	0.00%
2023/02/23	3	39.50	13.2	39.41	39.50	-10.2	24,816	-0.04%
2023/02/22	2	37.90	2	38.00	38.05	0	25,159	0.00%
2023/02/21	2	38.40	3	38.35	38.35	-1	26,058	0.00%
2023/02/20	1	38.10	6.4	38.11	38.25	-5.4	26,714	-0.02%
2023/02/17	0	37.45	8	37.58	38.00	-8	27,226	-0.03%
2023/02/16	1	37.60	4.3	37.79	37.50	-3.3	27,958	-0.01%
2023/02/15	1	37.60	20	37.52	37.55	-19	28,051	-0.07%
2023/02/14	12.6	37.47	0	0.00	37.25	12.6	27,991	0.05%
2023/02/13	0	0.00	4	37.10	37.00	-4	27,957	-0.01%
2023/02/10	0.2	36.80	0	0.00	36.85	0.2	28,096	0.00%
2023/02/09	2	36.75	1	36.60	36.60	1	28,114	0.00%
2023/02/08	0	0.00	3	36.67	36.75	-3	28,188	-0.01%
2023/02/07	10	36.25	0	0.00	36.65	10	28,269	0.04%
2023/02/06	0	36.40	5	36.00	36.15	-5	28,252	-0.02%
2023/02/03	4.1	36.41	0	0.00	36.45	4.1	28,142	0.01%
2023/02/02	4.1	36.80	5	36.81	36.80	-1	28,165	0.00%
2023/02/01	0	36.50	0.4	36.45	36.75	-0.3	28,193	0.00%
2023/01/31	3	36.65	0.1	36.70	36.25	2.9	28,263	0.01%
2023/01/30	7	37.05	5.2	36.94	36.95	1.8	28,195	0.01%
2023/01/17	1.4	35.96	0	0.00	36.00	1.4	28,181	0.01%
2023/01/16	2.1	36.62	4	36.56	36.50	-2	28,175	-0.01%
2023/01/13	3	36.02	45.1	36.11	36.15	-42.1	27,855	-0.15%
2023/01/12	5.1	35.35	12	35.24	35.40	-6.9	27,913	-0.02%
2023/01/10	1	34.45	1	34.60	34.60	0	28,426	0.00%
2023/01/09	3	34.55	5	34.60	34.60	-2	28,943	-0.01%
2023/01/06	3	34.60	0	0.00	34.25	3	29,213	0.01%
2023/01/05	3	34.50	5	34.39	34.45	-2	29,670	-0.01%
2023/01/03	5	33.47	0	0.00	33.50	5	29,714	0.02%
2022/12/30	4	33.68	0	0.00	33.65	4	29,735	0.01%
2022/12/29	6	33.78	2	34.00	33.70	4	29,889	0.01%
2022/12/28	0	34.25	0	0.00	34.30	0	30,140	0.00%
2022/12/27	13	34.50	15	34.42	34.30	-2	30,373	-0.01%
2022/12/26	1	34.20	1	34.40	34.40	0	30,533	0.00%
2022/12/23	3	34.13	0	0.00	34.05	3	31,062	0.01%
2022/12/22	2.1	34.70	13.1	34.38	34.45	-11	31,982	-0.03%
2022/12/21	10	33.75	25	33.85	34.05	-15	31,325	-0.05%
2022/12/20	12	33.83	36	33.74	33.70	-24	30,705	-0.08%
2022/12/19	5	33.80	1	34.15	33.85	4	30,251	0.01%
2022/12/16	5.1	33.22	1	34.60	34.60	4.1	29,428	0.01%
2022/12/15	1.3	33.50	0	0.00	33.55	1.3	28,860	0.00%
2022/12/14	8	33.69	0	0.00	33.50	8	29,170	0.03%
2022/12/13	12	33.79	1	33.85	33.70	11	29,231	0.04%
2022/12/09	2	33.73	1	33.75	33.70	1	29,684	0.00%
2022/12/08	3	33.20	0	0.00	33.20	3	29,675	0.01%
2022/12/07	0	33.25	2	33.20	33.35	-2	29,677	-0.01%
2022/12/06	2	33.43	0	0.00	33.30	2	29,698	0.01%
2022/12/05	1	33.75	0	0.00	33.70	1	29,562	0.00%
2022/12/02	4	33.70	18	33.70	33.65	-14	29,249	-0.05%
2022/12/01	5	33.96	3	34.13	34.05	2	29,193	0.01%
2022/11/30	11	33.46	1.4	33.72	33.90	9.6	29,003	0.03%
2022/11/29	0	0.00	2	33.40	33.55	-2	28,619	-0.01%
2022/11/28	48	33.09	6	33.05	33.00	42	28,640	0.15%
2022/11/25	1	33.45	7	33.31	33.55	-6	28,428	-0.02%
2022/11/24	1	32.75	1	32.80	33.20	0	28,273	0.00%
2022/11/23	2	32.73	5	32.90	32.70	-3	28,055	-0.01%
2022/11/22	6	32.58	1	32.60	32.65	5	27,954	0.02%
2022/11/21	4	32.90	0	0.00	32.85	4	27,730	0.01%
2022/11/18	16	33.54	4	33.55	33.30	12	27,498	0.04%
2022/11/17	14	34.22	13	33.91	34.25	1	26,542	0.00%
2022/11/16	15.2	33.09	3	32.90	32.90	12.2	25,556	0.05%
2022/11/15	14.2	33.41	9	33.69	33.85	5.2	24,950	0.02%
2022/11/14	6	33.83	13	33.72	34.15	-7	24,375	-0.03%
2022/11/11	1	32.10	2	32.18	32.15	-1	23,576	0.00%
2022/11/10	1	31.65	0	0.00	31.70	1	23,483	0.00%
2022/11/09	5	31.90	4	31.83	31.90	1	23,444	0.00%
2022/11/08	1	31.55	4	31.70	31.65	-3	23,282	-0.01%
2022/11/07	0	31.10	16	30.92	31.00	-16	23,106	-0.07%
2022/11/04	3	30.32	12	30.30	30.45	-9	23,191	-0.04%
2022/11/03	10.1	30.29	0	0.00	30.30	10.1	23,144	0.04%
2022/11/02	10	30.73	0	0.00	30.75	10	23,105	0.04%
2022/11/01	6	30.58	0	0.00	30.65	6	23,119	0.03%
2022/10/31	5.1	30.37	0	0.00	30.25	5.1	23,108	0.02%
2022/10/28	10	30.60	4	30.91	30.50	6	23,119	0.03%
2022/10/27	6.1	30.99	6	30.98	30.85	0.1	23,111	0.00%
2022/10/26	0	0.00	10	30.28	30.30	-10	23,119	-0.04%
2022/10/25	18.1	29.99	4	30.00	29.90	14.1	23,077	0.06%
2022/10/24	17	30.85	5	30.87	30.60	12	22,682	0.05%
2022/10/21	2.3	31.00	7	31.16	31.00	-4.7	22,562	-0.02%
2022/10/20	17.8	30.85	3	30.90	30.90	14.8	22,518	0.07%
2022/10/19	6	31.74	2	32.00	31.60	4	22,012	0.02%
2022/10/18	27.4	31.49	2	31.45	31.45	25.4	21,608	0.12%
2022/10/17	6	31.51	0.2	31.95	31.70	5.8	21,593	0.03%
2022/10/14	22.2	32.56	0	0.00	32.40	22.2	21,633	0.10%
2022/10/13	17	32.95	3	32.70	32.65	14	21,544	0.06%
2022/10/12	2	33.85	4	33.85	33.75	-2	21,287	-0.01%
2022/10/11	2.4	33.85	10	33.85	33.80	-7.6	21,345	-0.04%
2022/10/07	11.5	34.23	0	0.00	34.25	11.5	21,291	0.05%
2022/10/06	3.4	34.28	7	34.37	34.30	-3.6	21,266	-0.02%
2022/10/05	7	34.19	4	34.36	34.15	3	21,277	0.01%
2022/10/04	6.1	33.65	0.2	34.00	33.85	5.9	21,025	0.03%
2022/10/03	3	33.68	1	33.60	33.65	2	20,773	0.01%
2022/09/30	9.1	33.76	5.5	33.76	33.80	3.6	20,658	0.02%
2022/09/29	30.6	34.14	0	0.00	34.15	30.6	20,144	0.15%
2022/09/28	14	35.12	5.3	35.07	34.90	8.7	19,056	0.05%
2022/09/27	16.1	35.78	5	35.75	35.80	11.1	18,789	0.06%
2022/09/26	14.2	36.13	15	36.07	35.85	-0.8	18,599	0.00%
2022/09/23	150.4	37.10	141	37.15	37.00	9.4	18,381	0.05%	大買/大賣/
2022/09/22	7.1	37.44	0	0.00	37.55	7.1	18,250	0.04%
2022/09/21	66.5	38.42	60	38.45	38.10	6.5	17,880	0.04%
2022/09/20	1	38.85	0	0.00	38.55	1	17,513	0.01%
2022/09/19	10	38.75	0	0.00	38.80	10	17,397	0.06%
2022/09/16	1.1	38.82	4.1	39.02	38.60	-3	17,332	-0.02%
2022/09/15	3	39.55	0	0.00	39.55	3	16,939	0.02%
2022/09/14	2	39.63	0	0.00	39.65	2	16,875	0.01%
2022/09/13	0.8	39.90	14	39.80	39.90	-13.2	16,925	-0.08%
2022/09/12	13	39.76	1	39.90	39.80	12	16,977	0.07%
2022/09/08	1	39.71	0	0.00	39.85	1	17,321	0.01%
2022/09/07	9	39.64	0	0.00	39.70	9	17,462	0.05%
2022/09/06	12	39.75	3	39.68	39.85	9	17,501	0.05%
2022/09/05	0.2	39.00	0	0.00	39.10	0.2	17,483	0.00%
2022/09/02	6.3	38.63	3	38.60	38.50	3.3	17,570	0.02%
2022/09/01	6.1	38.91	2	38.90	38.90	4.1	17,325	0.02%
2022/08/31	0	39.35	1.3	39.24	39.30	-1.3	17,158	-0.01%
2022/08/30	1	39.15	16	39.21	39.25	-15	17,048	-0.09%
2022/08/29	8	39.08	0	0.00	39.35	8	17,169	0.05%
2022/08/26	4	39.65	6.4	39.60	39.65	-2.4	17,183	-0.01%
2022/08/25	7	39.34	5	39.30	39.55	2	17,263	0.01%
2022/08/24	10	39.18	9.7	39.18	39.25	0.3	17,398	0.00%
2022/08/23	4.1	39.18	0	0.00	39.35	4.1	17,816	0.02%
2022/08/22	4	39.14	1.6	39.19	39.65	2.4	17,936	0.01%
2022/08/19	1	39.40	0	0.00	39.45	1	18,065	0.01%
2022/08/18	4	39.71	1	39.60	39.80	3	18,153	0.02%
2022/08/17	2	39.83	3	39.50	40.00	-1	18,215	-0.01%
2022/08/16	8	39.40	3	39.40	39.35	5	18,244	0.03%
2022/08/15	0	0.00	10	39.10	39.30	-10	18,314	-0.05%
2022/08/12	2	39.28	1	39.25	39.30	1	18,719	0.01%
2022/08/11	8	38.50	3	38.93	39.35	5	18,846	0.03%
2022/08/10	1	38.55	0	0.00	38.75	1	18,945	0.01%
2022/08/09	0.5	38.80	0	0.00	38.75	0.5	19,108	0.00%
2022/08/08	2	38.48	0	0.00	38.70	2	19,258	0.01%
2022/08/05	6	38.90	1	38.85	38.85	5	19,436	0.03%
2022/08/04	4	38.69	21	38.94	38.75	-17	19,943	-0.09%
2022/08/03	3	38.98	2	39.08	39.10	1	20,186	0.00%
2022/08/02	7	39.31	10	39.11	39.15	-3	20,245	-0.01%
2022/08/01	2	39.45	8	39.12	39.50	-6	20,243	-0.03%
2022/07/29	8	38.50	27	38.56	38.75	-19	20,205	-0.09%
2022/07/28	11	38.06	17	38.20	38.20	-6	20,134	-0.03%
2022/07/27	2.1	37.85	0	0.00	37.85	2.1	20,075	0.01%
2022/07/26	0.1	37.90	0	0.00	37.80	0.1	20,246	0.00%
2022/07/25	2	37.90	1	37.95	37.85	1	20,320	0.00%
2022/07/22	28.3	37.74	1	37.65	37.70	27.3	20,389	0.13%
2022/07/21	32	37.95	0	0.00	38.05	32	20,196	0.16%
2022/07/20	2	41.60	1	41.60	41.60	1	19,656	0.01%
2022/07/19	2	41.45	25	41.45	41.65	-23	19,510	-0.12%
2022/07/18	4	40.14	0	0.00	40.70	4	19,267	0.02%
2022/07/15	6.1	40.96	0.2	40.75	40.50	5.9	19,169	0.03%
2022/07/14	2	41.70	0	0.00	41.70	2	19,107	0.01%
2022/07/13	0	0.00	14.1	41.92	41.80	-14.1	19,230	-0.07%
2022/07/12	0	0.00	2	40.95	41.00	-2	19,337	-0.01%
2022/07/11	5	41.08	1	41.15	41.10	4	19,484	0.02%
2022/07/08	12	40.78	0	0.00	40.80	12	19,573	0.06%
2022/07/07	1	40.75	3	40.58	40.90	-2	19,674	-0.01%
2022/07/06	7	40.36	0	0.00	40.00	7	20,055	0.03%
2022/07/05	0	0.00	2	40.68	40.75	-2	19,967	-0.01%
2022/07/04	3	40.15	1	40.00	40.00	2	19,809	0.01%
2022/07/01	4	40.43	9	40.39	40.35	-5	19,681	-0.03%
2022/06/30	1	39.45	0	0.00	39.50	1	19,421	0.01%
2022/06/29	0	0.00	2	39.53	39.55	-2	19,227	-0.01%
2022/06/28	3	39.62	0	0.00	39.60	3	19,218	0.02%
2022/06/27	6.1	39.88	0	0.00	39.80	6.1	19,203	0.03%
2022/06/24	0	0.00	1	39.40	39.50	-1	19,070	-0.01%
2022/06/23	5	39.28	0	0.00	39.00	5	18,963	0.03%
2022/06/22	1	39.65	3	39.60	39.50	-2	18,809	-0.01%
2022/06/21	0	0.00	6	39.25	39.45	-6	18,775	-0.03%
2022/06/20	12.1	38.95	0	0.00	38.85	12.1	18,695	0.06%
2022/06/17	9.1	39.62	0	0.00	39.60	9.1	18,440	0.05%
2022/06/16	7	40.19	8	40.07	40.00	-1	18,279	-0.01%
2022/06/15	12	40.14	4	40.09	40.05	8	18,452	0.04%
2022/06/14	15.1	40.19	0	0.00	40.10	15.1	18,363	0.08%
2022/06/13	14.1	40.91	0	0.00	40.80	14.1	18,122	0.08%
2022/06/10	7	41.48	0	0.00	41.40	7	17,840	0.04%
2022/06/09	4	41.60	0	0.00	41.55	4	17,831	0.02%
2022/06/08	1.2	41.57	1	41.75	41.75	0.2	17,785	0.00%
2022/06/07	13.1	41.45	0	0.00	41.35	13.1	17,736	0.07%
2022/06/06	1	41.60	0	0.00	41.55	1	17,502	0.01%
2022/06/02	3.7	41.79	8	41.76	41.70	-4.3	17,511	-0.02%
2022/06/01	15	42.41	0	0.00	42.10	15	17,534	0.09%
2022/05/31	3	42.67	0	0.00	42.60	3	17,391	0.02%
2022/05/30	4	42.80	1	43.00	42.80	3	16,918	0.02%
2022/05/27	27	41.70	20	41.93	42.20	7	16,696	0.04%
2022/05/26	1	42.10	0	0.00	41.70	1	16,596	0.01%
2022/05/25	2	41.68	0	0.00	41.65	2	16,538	0.01%
2022/05/24	2	41.33	0	41.35	41.20	2	16,462	0.01%
2022/05/23	7	41.24	0	0.00	41.20	7	16,294	0.04%
2022/05/20	6	41.15	0	41.75	41.15	6	16,186	0.04%
2022/05/19	17	41.19	0	0.00	41.10	17	15,717	0.11%
2022/05/18	5.1	41.50	0	0.00	41.60	5.1	15,532	0.03%
2022/05/17	2	41.50	0	0.00	41.50	2	15,250	0.01%
2022/05/16	1.1	41.12	0	0.00	41.25	1.1	15,019	0.01%
2022/05/13	6	41.28	0	0.00	41.60	6	14,715	0.04%
2022/05/12	19.4	41.39	1	40.95	40.80	18.4	14,482	0.13%
2022/05/11	18.3	42.69	1	42.65	42.65	17.3	13,898	0.12%
2022/05/10	1.3	43.80	0	0.00	43.85	1.3	13,469	0.01%
2022/05/09	6.2	44.23	0	0.00	44.25	6.2	13,279	0.05%
2022/05/06	3	45.13	0	0.00	45.10	3	13,113	0.02%
2022/05/05	3.3	45.62	0	0.00	45.60	3.3	13,152	0.03%
2022/05/04	7.3	45.39	0	0.00	45.50	7.3	13,127	0.06%
2022/05/03	6	45.37	0	0.00	45.35	6	13,228	0.05%
2022/04/29	4	45.96	0	0.00	45.90	4	12,942	0.03%
2022/04/28	1	45.80	0	0.00	46.10	1	12,785	0.01%
2022/04/27	7.1	45.84	22	45.85	45.80	-15	12,580	-0.12%
2022/04/26	1.1	46.17	5	46.15	46.20	-3.9	12,312	-0.03%
2022/04/25	0	0.00	0.1	46.30	46.10	-0.1	12,241	0.00%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	7.4	46.68	0.1	47.00	46.80	7.4	12,074	0.06%
2022/04/20	8	46.49	0	0.00	46.60	8	12,063	0.07%
2022/04/19	7.1	46.31	2	46.35	46.35	5.1	11,970	0.04%
2022/04/18	14	46.45	0	0.00	46.50	14	11,843	0.12%
2022/04/15	11.1	47.13	3	47.13	47.10	8.1	11,628	0.07%
2022/04/13	5	47.99	3	48.20	48.00	2	11,348	0.02%
2022/04/12	8	48.46	0	0.00	48.00	8	11,175	0.07%
2022/04/11	5	49.41	0	0.00	49.45	5	10,764	0.05%
2022/04/08	0	0.00	0.1	49.65	49.80	-0.1	10,837	0.00%
2022/04/07	2	49.78	16	49.55	49.55	-14	10,806	-0.13%
2022/04/01	2	49.70	4	49.80	49.75	-2	10,657	-0.02%
2022/03/31	0.1	49.90	10	50.10	49.90	-9.9	10,588	-0.09%
2022/03/30	5	49.81	6	49.88	49.85	-1	10,436	-0.01%
2022/03/29	4	49.80	10.5	50.02	49.80	-6.5	10,432	-0.06%
2022/03/28	5	49.25	5.1	49.59	49.70	-0.1	10,389	0.00%
2022/03/25	0	0.00	0.1	49.95	49.70	-0.1	10,342	0.00%
2022/03/24	0	0.00	7	49.91	49.95	-7	10,385	-0.07%
2022/03/23	4	49.55	1	49.55	49.65	3	10,460	0.03%
2022/03/22	1	49.40	1	49.50	49.70	0	10,377	0.00%
2022/03/21	2	49.55	10	49.64	49.75	-8	10,380	-0.08%
2022/03/18	0	0.00	6	48.83	48.95	-6	10,135	-0.06%
2022/03/17	0	0.00	6	48.05	48.00	-6	9,745	-0.06%
2022/03/16	2	47.88	5	47.76	47.85	-3	9,630	-0.03%
2022/03/15	1	47.95	2	47.80	47.95	-1	9,597	-0.01%
2022/03/14	0	0.00	6	47.60	47.55	-6	9,592	-0.06%
2022/03/10	1	47.30	2	47.38	47.60	-1	9,818	-0.01%
2022/03/09	1	47.30	1	47.20	47.25	0	9,901	0.00%
2022/03/08	3	46.92	16	47.02	46.95	-13	10,051	-0.13%
2022/03/07	43	47.09	12	47.20	47.10	31	10,059	0.31%
2022/03/04	0	0.00	10	47.85	47.65	-10	10,340	-0.10%
2022/03/03	7	47.87	30	48.00	48.05	-23	10,465	-0.22%
2022/03/02	0	0.00	70	47.77	48.00	-70	10,752	-0.65%
2022/03/01	1	47.80	0	0.00	47.80	1	10,862	0.01%
2022/02/25	6	47.00	1	47.10	47.35	5	10,955	0.05%
2022/02/23	1	47.50	6	47.80	47.65	-5	10,872	-0.05%
2022/02/22	0.1	47.30	14	47.16	47.70	-14	10,974	-0.13%
2022/02/21	5	47.40	0	0.00	47.60	5	10,977	0.05%
2022/02/18	2	47.23	2	47.55	47.45	0	11,056	0.00%
2022/02/17	16	47.44	5	47.44	47.45	11	11,143	0.10%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/15	7	47.01	0	0.00	47.00	7	11,255	0.06%
2022/02/14	4.1	46.99	1	47.00	47.15	3.1	11,341	0.03%
2022/02/11	1	47.35	0	0.00	47.55	1	11,337	0.01%
2022/02/09	2	47.00	43	47.30	47.30	-41	11,433	-0.36%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	4	46.65	0	0.00	47.10	4	11,491	0.03%
2022/01/26	1.6	46.87	0	0.00	46.85	1.6	11,314	0.01%
2022/01/25	53	46.67	0	0.00	46.80	53	11,349	0.47%
2022/01/24	2	47.18	3	47.10	47.15	-1	11,222	-0.01%
2022/01/21	5	47.25	0	0.00	47.40	5	11,339	0.04%
2022/01/19	1	47.50	0	0.00	47.60	1	11,341	0.01%
2022/01/18	0	0.00	11	47.73	47.75	-11	11,490	-0.10%
2022/01/17	12	47.45	2	47.50	47.60	10	11,598	0.09%
2022/01/14	6	47.64	0	0.00	47.60	6	11,605	0.05%
2022/01/12	2	47.23	0	0.00	47.50	2	12,070	0.02%
2022/01/11	1	47.20	0	0.00	47.50	1	12,310	0.01%
2022/01/10	5	47.20	0	0.00	47.30	5	12,274	0.04%
2022/01/07	10	47.28	0	0.00	47.45	10	12,237	0.08%
2022/01/06	0	0.00	2	47.15	47.60	-2	12,219	-0.02%
2022/01/05	7	47.08	12.8	47.12	47.15	-5.8	12,240	-0.05%
2022/01/04	6	47.22	2	47.25	47.30	4	12,299	0.03%
2022/01/03	4	47.50	0	0.00	47.45	4	12,196	0.03%
2021/12/29	4	48.15	0	0.00	48.15	4	12,270	0.03%
2021/12/28	2	48.05	0	0.00	48.15	2	12,350	0.02%
2021/12/27	0	0.00	2	48.00	48.10	-2	12,448	-0.02%
2021/12/24	0	0.00	5	47.85	47.90	-5	12,692	-0.04%
2021/12/22	0	0.00	0.5	47.40	47.40	-0.5	12,914	0.00%
2021/12/21	2	47.25	1	47.25	47.25	1	13,062	0.01%
2021/12/20	1	47.20	2	47.23	47.40	-1	13,199	-0.01%
2021/12/16	3	46.93	0	0.00	46.90	3	13,161	0.02%
2021/12/13	0	0.00	1	47.15	47.10	-1	13,762	-0.01%
2021/12/10	2	47.45	3	47.30	47.30	-1	14,011	-0.01%
2021/12/09	0	0.00	4	47.60	47.40	-4	14,718	-0.03%
2021/12/08	2	47.70	0	0.00	47.70	2	15,007	0.01%
2021/12/07	1	47.25	0	0.00	47.55	1	15,100	0.01%
2021/12/03	4	46.51	10	46.50	46.40	-6	15,012	-0.04%
2021/12/02	2	46.35	1	46.40	46.30	1	14,910	0.01%
2021/12/01	23	46.44	0	0.00	46.60	23	14,885	0.15%
2021/11/30	9	46.81	1	47.15	46.00	8	14,816	0.05%
2021/11/29	1	46.10	2	46.10	46.50	-1	14,386	-0.01%
2021/11/26	37	46.56	1	46.70	46.50	36	14,324	0.25%
2021/11/25	19	47.13	0	0.00	47.15	19	14,217	0.13%
2021/11/24	6.1	47.50	3.7	47.46	47.45	2.4	14,124	0.02%
2021/11/23	12	47.82	5	47.79	47.80	7	13,953	0.05%
2021/11/22	16	47.93	0	0.00	47.90	16	13,999	0.11%
2021/11/19	1.1	48.11	5	48.05	48.30	-4	13,936	-0.03%
2021/11/18	3.1	48.32	0	0.00	48.30	3.1	13,882	0.02%
2021/11/16	0.2	48.65	0	0.00	48.65	0.2	13,977	0.00%
2021/11/15	5	48.30	0	0.00	48.60	5	14,174	0.04%
2021/11/11	1.1	48.80	2	48.65	48.80	-0.9	14,578	-0.01%
2021/11/10	3	48.50	0	0.00	48.70	3	14,843	0.02%
2021/11/09	0	0.00	1	48.55	48.80	-1	15,088	-0.01%
2021/11/08	0	0.00	2	48.90	48.95	-2	16,197	-0.01%
2021/11/05	2	48.00	0	0.00	48.15	2	16,989	0.01%
2021/11/04	2	48.08	0	0.00	48.10	2	17,324	0.01%
2021/11/03	5	48.15	0	0.00	48.15	5	17,764	0.03%
2021/11/02	3	48.23	0	0.00	48.15	3	18,197	0.02%
2021/11/01	0	0.00	5	48.15	48.25	-5	18,674	-0.03%
2021/10/29	7	48.29	1	48.30	48.25	6	18,923	0.03%
2021/10/28	2	48.50	0	0.00	48.50	2	19,472	0.01%
2021/10/27	2	48.43	0	0.00	48.35	2	19,594	0.01%
2021/10/26	6	48.61	1	48.60	48.45	5	19,646	0.03%
2021/10/25	4	48.25	0	0.00	48.25	4	19,726	0.02%
2021/10/22	5	48.80	0	0.00	48.80	5	20,089	0.02%
2021/10/21	4.5	48.54	0	0.00	48.75	4.5	20,240	0.02%
2021/10/20	15	48.40	0	0.00	48.35	15	20,272	0.07%
2021/10/19	9.3	49.11	1	49.15	49.10	8.3	20,369	0.04%
2021/10/15	2	49.95	0	50.00	50.10	2	20,486	0.01%
2021/10/12	4	49.93	1	50.20	50.20	3	20,491	0.01%
2021/10/05	0	0.00	23	50.11	50.30	-23	21,193	-0.11%
2021/10/04	0	0.00	7	50.07	50.00	-7	21,654	-0.03%
2021/10/01	2	50.20	0	0.00	50.20	2	22,316	0.01%
2021/09/30	1	50.40	1	50.90	51.00	0	22,380	0.00%
2021/09/29	2	50.40	2	50.85	50.60	0	22,519	0.00%
2021/09/28	0	0.00	5	51.12	51.00	-5	22,713	-0.02%
2021/09/27	0	0.00	1	50.70	51.10	-1	22,761	0.00%
2021/09/24	0	0.00	1	51.30	51.30	-1	22,881	0.00%
2021/09/23	0	0.00	3	51.17	51.20	-3	22,886	-0.01%
2021/09/22	4	49.86	1	49.80	50.70	3	22,838	0.01%
2021/09/17	5	51.20	0	0.00	50.70	5	22,742	0.02%
2021/09/16	1	51.30	5	51.46	51.70	-4	22,693	-0.02%
2021/09/15	0	0.00	5.3	51.17	51.20	-5.3	22,526	-0.02%
2021/09/14	2	51.50	13	51.24	51.40	-11	22,421	-0.05%
2021/09/13	12	49.50	11	50.08	50.10	1	21,802	0.00%
2021/09/10	1	48.25	3	48.55	49.00	-2	21,700	-0.01%
2021/09/09	2	48.00	0	0.00	48.20	2	21,833	0.01%
2021/09/08	0.6	48.58	0	0.00	48.55	0.6	21,908	0.00%
2021/09/06	0	0.00	10	48.85	48.80	-10	22,010	-0.05%
2021/09/03	0.1	48.45	2	48.50	48.50	-1.9	21,935	-0.01%
2021/09/02	0.4	48.00	0	0.00	47.90	0.4	21,889	0.00%
2021/09/01	0	0.00	1	48.25	48.40	-1	21,952	0.00%
2021/08/30	7	47.25	3	47.32	47.60	4	21,749	0.02%
2021/08/27	6.1	47.30	0.2	47.55	47.45	5.9	21,802	0.03%
2021/08/26	3	46.85	21	46.90	46.95	-18	22,042	-0.08%
2021/08/24	2.1	46.56	0	0.00	46.75	2.1	22,216	0.01%
2021/08/23	2	46.80	0	0.00	46.80	2	22,436	0.01%
2021/08/20	7	46.14	13	46.10	46.15	-6	22,539	-0.03%
2021/08/19	8	46.33	28	46.36	46.20	-20	22,907	-0.09%
2021/08/18	10	46.74	20.6	46.97	47.25	-10.6	22,789	-0.05%
2021/08/17	8	47.42	0	0.00	47.30	8	22,621	0.04%
2021/08/16	3	47.83	36	48.12	47.95	-33	22,465	-0.15%
2021/08/13	0	0.00	8	48.17	48.40	-8	22,509	-0.04%
2021/08/12	19	46.91	10	46.50	47.60	9	22,621	0.04%
2021/08/11	26	51.09	11	51.01	51.10	15	21,868	0.07%
2021/08/10	10	51.85	0	0.00	51.90	10	21,421	0.05%
2021/08/09	18.1	51.90	5	52.30	52.40	13.1	21,726	0.06%
2021/08/06	10.7	52.70	6	52.80	52.90	4.7	21,805	0.02%
2021/08/05	8.3	52.89	5	53.10	52.70	3.3	22,168	0.01%
2021/08/04	3	53.93	2	54.00	53.80	1	23,135	0.00%
2021/08/03	3	53.77	19	53.52	53.90	-16	23,671	-0.07%
2021/08/02	1	52.70	5	52.60	52.80	-4	23,444	-0.02%
2021/07/30	0	0.00	17.2	52.70	52.60	-17.2	23,936	-0.07%
2021/07/29	0	0.00	1	52.80	52.90	-1	24,450	0.00%
2021/07/28	9	52.13	3	52.10	52.40	6	24,837	0.02%
2021/07/27	2	53.05	2.8	53.00	53.00	-0.8	25,536	0.00%
2021/07/23	5	52.68	13	52.84	53.00	-8	26,532	-0.03%
2021/07/22	20	52.00	4.1	52.10	52.10	15.9	26,663	0.06%
2021/07/21	3	51.80	3	51.97	51.80	0	27,077	0.00%
2021/07/20	2	51.50	3	51.67	51.70	-1	27,984	0.00%
2021/07/19	0	0.00	0.1	51.60	52.00	-0.1	29,485	0.00%
2021/07/16	0	0.00	2.4	51.50	51.50	-2.4	32,699	-0.01%
2021/07/15	7.1	51.59	1	51.50	51.60	6.1	34,817	0.02%
2021/07/14	12	51.41	0	0.00	51.50	12	36,177	0.03%
2021/07/13	7	51.96	11	52.10	51.90	-4	36,859	-0.01%
2021/07/12	5	52.14	8	51.99	52.20	-3	37,265	-0.01%
2021/07/09	20.3	52.19	5	51.80	52.00	15.3	37,473	0.04%
2021/07/08	35	52.67	13.2	52.63	52.80	21.8	37,291	0.06%
2021/07/07	15	51.13	2	51.30	51.30	13	36,928	0.04%
2021/07/06	3	50.90	2	51.00	51.20	1	36,823	0.00%
2021/07/05	6	50.67	0	0.00	50.60	6	36,751	0.02%
2021/07/02	7	50.61	0	0.00	50.50	7	36,605	0.02%
2021/07/01	5	50.64	3	50.63	50.60	2	36,533	0.01%
2021/06/30	1	51.10	11	51.00	51.00	-10	36,744	-0.03%
2021/06/29	9	51.00	3.1	51.14	51.20	5.9	36,788	0.02%
2021/06/28	5	51.04	1	51.10	51.10	4	36,966	0.01%
2021/06/25	0	0.00	2	51.10	51.00	-2	36,992	-0.01%
2021/06/24	1	51.00	1	51.20	51.10	0	37,241	0.00%
2021/06/22	10	50.80	1	51.00	50.90	9	37,792	0.02%
2021/06/21	4	50.78	0.1	50.80	50.70	4	37,889	0.01%
2021/06/18	6	51.10	0	0.00	51.00	6	38,189	0.02%
2021/06/17	2	51.50	2	51.50	51.50	0	39,486	0.00%
2021/06/16	0	0.00	9	51.58	51.90	-9	39,623	-0.02%
2021/06/11	3	51.50	7	51.26	51.40	-4	39,636	-0.01%
2021/06/09	1	50.90	1	51.00	51.30	0	39,925	0.00%
2021/06/08	1	51.20	1	51.30	51.40	0	40,039	0.00%
2021/06/07	3	51.47	1	51.60	51.50	2	40,264	0.00%
2021/06/04	0	0.00	2	51.85	51.90	-2	40,452	0.00%
2021/06/03	5	52.30	7	51.94	52.30	-2	40,659	0.00%
2021/06/02	4	51.48	0	0.00	52.00	4	40,510	0.01%
2021/06/01	1	51.30	0	0.00	51.50	1	40,290	0.00%
2021/05/31	0	0.00	0.1	51.60	51.60	-0.1	40,457	0.00%
2021/05/28	5	50.42	4.1	50.60	50.60	0.9	40,331	0.00%
2021/05/27	47	50.00	0	0.00	50.30	47	40,411	0.12%
2021/05/26	2	50.85	0	0.00	50.70	2	40,254	0.00%
2021/05/25	15	51.13	17	51.20	51.10	-2	40,193	0.00%
2021/05/24	1	50.80	1	51.30	51.30	0	40,233	0.00%
2021/05/21	9	51.79	3	53.03	51.20	6	40,408	0.01%
2021/05/20	1	50.70	2.2	50.62	50.80	-1.2	40,310	0.00%
2021/05/19	1	49.90	3	50.63	50.50	-2	40,085	0.00%
2021/05/18	9	49.71	8	49.73	50.00	1	39,915	0.00%
2021/05/17	7	48.06	8	48.34	47.90	-1	39,776	0.00%
2021/05/14	10	49.79	13	49.61	49.60	-3	39,121	-0.01%
2021/05/13	9	49.61	10	49.31	49.20	-1	38,782	0.00%
2021/05/12	14	50.20	22	49.71	49.60	-8	38,261	-0.02%
2021/05/11	14	52.70	8	52.13	51.60	6	36,972	0.02%
2021/05/10	24	52.84	24	52.82	52.90	0	36,241	0.00%
2021/05/07	25	52.28	1	52.30	52.30	24	36,059	0.07%
2021/05/06	7	51.67	8	51.30	53.00	-1	35,706	0.00%
2021/05/05	12	50.99	7	50.37	50.80	5	35,241	0.01%
2021/05/04	11	50.33	22	50.16	50.20	-11	35,127	-0.03%
2021/05/03	16.2	51.21	25	51.37	51.20	-8.8	34,169	-0.03%
2021/04/29	16	52.49	1	52.40	52.10	15	33,664	0.04%
2021/04/28	7.2	52.36	1.1	52.93	53.20	6.1	33,224	0.02%
2021/04/27	8	52.79	9	52.69	52.70	-1	33,106	0.00%
2021/04/26	17	53.05	5	53.58	53.10	12	32,617	0.04%
2021/04/23	31	52.58	47.1	51.94	53.00	-16.1	31,717	-0.05%
2021/04/22	111.3	56.33	52	57.41	54.10	59.3	30,558	0.19%	大買/
2021/04/21	75	54.31	77	53.36	55.70	-2	27,491	-0.01%
2021/04/20	23.1	52.20	243.5	52.84	52.00	-220.4	25,459	-0.87%	大賣/鉅額交易
2021/04/19	122	49.92	199	49.96	50.40	-77	24,106	-0.32%	大買/大賣/
2021/04/16	12	48.95	18	48.81	49.00	-6	23,301	-0.03%
2021/04/15	5	47.85	18	48.09	47.90	-13	22,795	-0.06%
2021/04/14	13	46.92	1	46.90	47.00	12	22,494	0.05%
2021/04/13	2	47.08	18	47.37	47.20	-16	22,362	-0.07%
2021/04/12	6	46.84	1	46.85	46.85	5	22,111	0.02%
2021/04/09	66	46.88	3	46.98	46.70	63	22,041	0.29%
2021/04/08	5	46.77	1	46.90	46.90	4	21,910	0.02%
2021/04/07	2	46.78	3	46.80	46.80	-1	21,820	0.00%
2021/04/06	6	46.83	8	46.71	46.85	-2	21,761	-0.01%
2021/04/01	9	46.73	5	46.70	46.70	4	21,372	0.02%
2021/03/31	4	46.74	14.3	46.70	46.80	-10.3	21,256	-0.05%
2021/03/30	7	46.32	0.1	46.50	46.55	7	21,044	0.03%
2021/03/29	63	46.49	11	46.50	46.50	52	20,945	0.25%
2021/03/26	14	45.89	10	46.19	46.15	4	20,680	0.02%
2021/03/25	9	45.55	2	45.45	45.55	7	20,287	0.03%
2021/03/24	2	45.58	12.1	45.56	45.55	-10.1	20,110	-0.05%
2021/03/23	18	45.82	13	45.72	45.70	5	19,996	0.02%
2021/03/22	67.5	46.11	95.1	46.45	45.80	-27.6	19,589	-0.14%
2021/03/19	2	42.70	2	42.80	42.70	0	18,122	0.00%
2021/03/18	1	43.05	3	43.10	43.10	-2	17,888	-0.01%
2021/03/17	1	42.85	4	42.90	42.85	-3	17,899	-0.02%
2021/03/16	52.3	42.50	12	42.56	42.60	40.3	17,904	0.23%
2021/03/15	17	42.45	0	0.00	42.35	17	17,936	0.09%
2021/03/12	4	42.69	0	0.00	42.70	4	17,781	0.02%
2021/03/11	8	42.96	0	0.00	42.85	8	17,666	0.05%
2021/03/10	4	43.04	11	43.09	43.00	-7	17,600	-0.04%
2021/03/09	3	43.07	4	43.03	43.40	-1	17,714	-0.01%
2021/03/08	1	42.60	0	0.00	42.65	1	17,513	0.01%
2021/03/04	4	42.33	3	42.50	42.50	1	17,847	0.01%
2021/03/03	3	42.38	11.6	42.42	42.55	-8.6	17,835	-0.05%
2021/03/02	2	42.10	0	0.00	42.10	2	17,744	0.01%
2021/02/26	5	42.43	0	0.00	42.00	5	17,589	0.03%
2021/02/25	0.4	42.90	0	0.00	42.90	0.4	17,255	0.00%
2021/02/24	0	0.00	2	42.40	42.55	-2	17,267	-0.01%
2021/02/23	1	42.50	6	42.33	42.45	-5	17,237	-0.03%
2021/02/22	0	0.00	1.5	41.98	41.80	-1.5	17,008	-0.01%
2021/02/19	5	41.12	1	41.30	41.60	4	16,970	0.02%
2021/02/18	2	41.35	2	41.65	41.35	0	16,894	0.00%
2021/02/17	13	41.01	0	0.00	41.25	13	16,801	0.08%
2021/02/05	2	40.75	1	40.80	40.85	1	16,576	0.01%
2021/02/04	1	40.40	0	0.00	40.40	1	16,647	0.01%
2021/02/02	2	40.90	7	40.86	40.75	-5	16,937	-0.03%
2021/02/01	1	40.30	1	40.90	40.80	0	16,812	0.00%
2021/01/29	23.3	40.25	0	0.00	40.15	23.3	16,789	0.14%
2021/01/28	6	40.28	20	40.30	40.25	-14	16,597	-0.08%
2021/01/27	8	40.40	0	0.00	40.35	8	16,362	0.05%
2021/01/26	28	40.41	0	0.00	40.35	28	16,223	0.17%
2021/01/25	9.5	40.79	0	0.00	40.90	9.5	15,710	0.06%
2021/01/22	6	40.54	0.1	40.65	40.60	5.9	15,509	0.04%
2021/01/21	51	40.95	1	41.00	40.80	50	15,191	0.33%
2021/01/20	88	41.35	0	0.00	40.95	88	15,029	0.59%
2021/01/19	29	41.78	2	41.85	41.75	27	14,598	0.18%
2021/01/18	8	41.56	2	41.65	41.60	6	14,547	0.04%
2021/01/15	12	42.10	0	0.00	41.95	12	14,248	0.08%
2021/01/14	9	42.51	0	0.00	42.55	9	13,868	0.06%
2021/01/13	6	42.77	0	42.70	42.70	6	13,709	0.04%
2021/01/12	33	42.80	0	0.00	42.70	33	13,599	0.24%
2021/01/11	13	42.89	1	42.90	43.10	12	13,516	0.09%
2021/01/08	1	42.80	0	0.00	42.95	1	13,435	0.01%
2021/01/07	24	42.90	0	0.00	42.85	24	13,366	0.18%
2021/01/06	27	43.07	11	43.10	42.95	16	13,172	0.12%
2021/01/05	3	43.03	0	0.00	43.10	3	13,036	0.02%
2021/01/04	1	43.20	0	0.00	43.20	1	12,974	0.01%
2020/12/31	3	43.45	0	0.00	43.20	3	12,933	0.02%
2020/12/30	1.1	42.83	4.1	43.25	43.25	-3	12,962	-0.02%
2020/12/29	5	42.95	0	0.00	43.00	5	12,916	0.04%
2020/12/28	3	42.93	0	0.00	43.00	3	12,907	0.02%
2020/12/25	0	0.00	10	42.80	42.80	-10	12,961	-0.08%
2020/12/24	1	42.80	0	0.00	42.70	1	13,055	0.01%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	2	43.05	0.1	43.02	42.95	1.9	13,149	0.01%
2020/12/21	13	43.49	2	43.48	43.50	11	13,438	0.08%
2020/12/18	0	0.00	7	42.89	42.95	-7	13,750	-0.05%
2020/12/16	5	43.20	1	43.15	43.05	4	13,782	0.03%
2020/12/15	5	42.60	0	0.00	42.50	5	13,764	0.04%
2020/12/14	1	42.70	0	0.00	42.80	1	13,726	0.01%
2020/12/11	2.1	42.90	3	43.03	42.90	-1	13,816	-0.01%
2020/12/10	1	43.30	0	0.00	43.25	1	13,749	0.01%
2020/12/09	1	43.40	3.2	43.45	43.35	-2.2	13,778	-0.02%
2020/12/08	1	43.40	1.1	43.36	43.60	-0.1	13,772	0.00%
2020/12/07	1	43.60	0	0.00	43.55	1	13,759	0.01%
2020/12/04	4	43.56	1.3	43.69	43.65	2.7	13,838	0.02%
2020/12/03	1	43.65	3	43.75	43.50	-2	13,761	-0.01%
2020/12/02	1	43.20	3.1	43.10	43.20	-2.1	13,481	-0.02%
2020/12/01	3	42.75	3	42.80	43.15	0	13,676	0.00%
2020/11/30	3.6	43.43	5	43.38	42.90	-1.4	13,906	-0.01%
2020/11/27	0	0.00	4.1	43.30	43.30	-4.1	13,694	-0.03%
2020/11/26	0	0.00	7	42.96	42.95	-7	13,620	-0.05%
2020/11/25	0	0.00	9	42.78	42.60	-9	13,772	-0.07%
2020/11/24	1	42.80	0	0.00	42.75	1	13,849	0.01%
2020/11/23	0	0.00	5	42.99	43.00	-5	13,800	-0.04%
2020/11/20	7	42.66	0.1	42.80	42.70	6.9	13,790	0.05%
2020/11/19	0.2	42.90	21	42.88	42.90	-20.8	13,775	-0.15%
2020/11/18	0	0.00	3	42.93	42.70	-3	13,816	-0.02%
2020/11/17	0	0.00	0.1	42.45	42.75	-0.1	13,854	0.00%
2020/11/16	4	42.34	2.1	42.31	42.35	1.9	14,202	0.01%
2020/11/13	0	0.00	1	42.30	42.25	-1	14,467	-0.01%
2020/11/11	2	42.75	9	42.61	42.65	-7	14,831	-0.05%
2020/11/10	8.7	41.39	0	0.00	41.55	8.7	14,766	0.06%
2020/11/09	0	0.00	3	41.08	41.15	-3	14,981	-0.02%
2020/11/06	0	0.00	8.1	40.85	40.85	-8.1	16,178	-0.05%
2020/11/03	3	40.67	1	40.95	40.95	2	17,212	0.01%
2020/11/02	0	0.00	1	40.55	40.60	-1	17,662	-0.01%
2020/10/29	0	0.00	13	40.32	40.35	-13	18,465	-0.07%
2020/10/26	3	40.50	0	0.00	40.50	3	18,606	0.02%
2020/10/22	2	40.43	2	40.80	41.00	0	18,943	0.00%
2020/10/21	0	0.00	2	40.40	40.30	-2	19,040	-0.01%
2020/10/20	10	40.39	0	0.00	40.35	10	19,061	0.05%
2020/10/16	1	40.40	0	0.00	40.30	1	19,278	0.01%
2020/10/15	6	40.24	0	0.00	40.30	6	19,671	0.03%
2020/10/14	4	40.61	0	0.00	40.50	4	19,700	0.02%
2020/10/13	12	40.41	0	0.00	40.50	12	19,784	0.06%
2020/10/12	3	40.92	0	0.00	40.95	3	20,214	0.01%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/10/06	0	0.00	1	41.40	41.40	-1	20,441	0.00%
2020/10/05	1	41.05	0	0.00	41.00	1	20,601	0.00%
2020/09/29	1	41.15	8.4	41.21	41.20	-7.4	20,975	-0.04%
2020/09/28	2	40.75	0	0.00	40.95	2	21,043	0.01%
2020/09/25	7	40.57	0	0.00	40.55	7	21,224	0.03%
2020/09/24	18	40.23	0	0.00	40.05	18	21,293	0.08%
2020/09/23	9	41.07	1	41.00	41.00	8	21,057	0.04%
2020/09/22	3	41.82	0	0.00	41.80	3	20,759	0.01%
2020/09/21	8	42.31	0	0.00	42.25	8	20,638	0.04%
2020/09/18	0	0.00	0.1	42.70	42.50	-0.1	20,706	0.00%
2020/09/17	5	42.56	5	42.85	42.55	0	20,727	0.00%
2020/09/16	6	42.73	0.6	42.90	42.85	5.5	20,772	0.03%
2020/09/15	2	42.75	0	0.00	42.70	2	20,736	0.01%
2020/09/14	2	42.45	0	0.00	42.95	2	20,963	0.01%
2020/09/11	3	42.30	1	42.35	42.30	2	20,893	0.01%
2020/09/10	1	42.30	13	42.35	42.45	-12	20,933	-0.06%
2020/09/09	0	0.00	13	42.25	42.55	-13	20,892	-0.06%
2020/09/08	1	43.05	2	42.70	42.70	-1	20,918	0.00%
2020/09/07	0	0.00	1	42.45	42.70	-1	21,054	0.00%
2020/09/04	1	42.20	2	42.23	42.20	-1	21,101	0.00%
2020/09/03	4	42.60	0	0.00	42.70	4	21,075	0.02%
2020/09/02	8	42.76	0	0.00	42.65	8	20,913	0.04%
2020/08/31	4	43.20	0	0.00	42.90	4	20,717	0.02%
2020/08/28	3	43.65	0	0.00	43.50	3	20,610	0.01%
2020/08/27	0	0.00	21	43.86	43.85	-21	20,645	-0.10%
2020/08/26	3	43.93	0	0.00	44.10	3	20,707	0.01%
2020/08/25	1	44.15	20	44.20	44.10	-19	20,673	-0.09%
2020/08/24	2	44.05	2	44.30	44.05	0	21,049	0.00%
2020/08/21	1	43.90	7	44.27	44.25	-6	21,056	-0.03%
2020/08/20	26	43.59	3	44.60	43.50	23	20,862	0.11%
2020/08/19	0	0.00	21	44.50	44.35	-21	20,547	-0.10%
2020/08/18	27	43.77	14	43.81	44.00	13	20,240	0.06%
2020/08/17	1	43.45	1.3	43.39	43.35	-0.3	19,928	0.00%
2020/08/14	22	42.64	4.1	42.02	42.85	17.9	19,825	0.09%
2020/08/13	14	41.09	0	0.00	41.20	14	19,407	0.07%
2020/08/12	63	41.10	0	0.00	41.00	63	19,247	0.33%
2020/08/11	3	46.58	0.1	46.50	46.50	2.9	18,034	0.02%
2020/08/10	10	46.65	5.2	46.67	46.60	4.8	17,645	0.03%
2020/08/06	1	46.85	4	47.00	47.15	-3	17,219	-0.02%
2020/08/05	12	46.43	4	46.23	46.45	8	16,833	0.05%
2020/08/04	5	45.14	21	45.60	45.40	-16	16,369	-0.10%
2020/08/03	2	44.90	0	0.00	44.95	2	16,214	0.01%
2020/07/31	6	45.29	0	0.00	45.00	6	16,141	0.04%
2020/07/30	0	0.00	1	45.35	45.35	-1	16,127	-0.01%
2020/07/29	10	45.00	0	0.00	45.05	10	16,204	0.06%
2020/07/28	2	44.23	6	44.60	44.50	-4	16,213	-0.02%
2020/07/27	13	44.77	0	0.00	44.60	13	16,216	0.08%
2020/07/24	12	45.20	0	0.00	45.00	12	16,217	0.07%
2020/07/22	0	0.00	10	45.70	45.50	-10	16,181	-0.06%
2020/07/21	0	0.00	19	45.63	45.55	-19	16,060	-0.12%
2020/07/20	1	44.95	1	45.10	45.10	0	15,811	0.00%
2020/07/17	0	0.00	5	44.91	44.80	-5	15,774	-0.03%
2020/07/16	15	44.84	3.2	44.55	44.50	11.8	15,824	0.07%
2020/07/15	0	0.00	1	45.55	45.60	-1	15,384	-0.01%
2020/07/14	0	0.00	43	45.35	45.30	-43	15,181	-0.28%
2020/07/13	0	0.00	11	45.08	45.20	-11	15,199	-0.07%
2020/07/10	0	0.00	1.4	45.11	44.95	-1.4	15,301	-0.01%
2020/07/09	0	0.00	4	45.29	45.30	-4	15,268	-0.03%
2020/07/08	0	0.00	8	44.96	45.15	-8	15,002	-0.05%
2020/07/07	0	0.00	2	44.40	44.50	-2	14,733	-0.01%
2020/07/06	8	44.10	6	44.43	44.40	2	14,649	0.01%
2020/07/03	1	43.90	6	43.89	43.95	-5	14,624	-0.03%
2020/07/02	0	0.00	4	43.41	43.60	-4	14,576	-0.03%
2020/07/01	0	0.00	1	43.15	43.10	-1	14,481	-0.01%
2020/06/30	1	42.75	0.4	42.85	42.75	0.6	14,409	0.00%
2020/06/29	2	42.73	0	0.00	42.65	2	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	1	43.00	42.70	0	14,452	0.00%
2020/06/22	4	42.78	1	42.85	42.90	3	14,506	0.02%
2020/06/19	76	42.65	1	43.10	42.55	75	14,595	0.51%
2020/06/18	2	42.80	0	0.00	42.70	2	14,575	0.01%
2020/06/15	2	42.60	0	0.00	42.50	2	15,627	0.01%
2020/06/12	3	42.73	0	0.00	42.90	3	15,929	0.02%
2020/06/11	3	43.68	0	0.00	43.30	3	16,268	0.02%
2020/06/10	0	0.00	1	43.95	44.00	-1	16,336	-0.01%
2020/06/09	0	0.00	0.6	43.80	43.90	-0.6	16,626	0.00%
2020/06/08	1	43.80	1.4	43.61	43.95	-0.4	16,884	0.00%
2020/06/05	12	43.50	0	0.00	43.65	12	16,879	0.07%
2020/06/04	5	43.30	0	0.00	43.40	5	17,038	0.03%
2020/06/03	0	0.00	56	43.71	43.65	-56	17,164	-0.33%
2020/06/02	50	43.15	1	43.30	43.30	49	17,071	0.29%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/28	4	42.65	0	0.00	42.35	4	16,591	0.02%
2020/05/26	0	0.00	1	43.00	43.00	-1	16,717	-0.01%
2020/05/22	1	42.70	0.1	42.75	42.65	0.9	16,923	0.01%
2020/05/21	10.5	42.95	0	0.00	43.00	10.5	16,923	0.06%
2020/05/20	0	0.00	5	43.05	42.90	-5	16,891	-0.03%
2020/05/19	0	0.00	1	42.90	43.00	-1	16,886	-0.01%
2020/05/15	2	42.30	0	0.00	42.30	2	16,700	0.01%
2020/05/14	0	0.00	0.3	42.60	42.60	-0.3	16,720	0.00%
2020/05/13	1	42.70	0	0.00	42.90	1	16,615	0.01%
2020/05/12	1	42.90	0	0.00	42.95	1	16,648	0.01%
2020/05/04	5	42.40	0	0.00	42.20	5	16,886	0.03%
2020/04/29	0	0.00	1	42.50	42.55	-1	16,995	-0.01%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	0	0.00	2	42.13	42.00	-2	18,115	-0.01%
2020/04/21	1	41.75	1	42.20	41.80	0	18,175	0.00%
2020/04/20	0	0.00	1	42.35	42.35	-1	18,223	-0.01%
2020/04/16	1	42.05	111	41.96	41.85	-110	18,435	-0.60%	大賣/鉅額交易
2020/04/15	1.1	41.89	3	41.90	41.80	-1.9	18,514	-0.01%
2020/04/14	0	0.00	1	41.65	41.65	-1	18,414	-0.01%
2020/04/13	5	40.98	0	0.00	40.80	5	18,392	0.03%
2020/04/09	40	41.00	0	0.00	40.55	40	18,714	0.21%
2020/04/08	1	40.85	15	40.76	41.00	-14	18,786	-0.07%
2020/04/07	10	39.95	5	40.00	39.95	5	18,599	0.03%
2020/04/01	2	39.05	0	0.00	39.00	2	18,611	0.01%
2020/03/31	0	0.00	16	39.40	39.50	-16	18,495	-0.09%
2020/03/27	6	39.00	78	38.95	38.95	-72	18,246	-0.39%
2020/03/26	0	0.00	4	39.05	38.60	-4	18,248	-0.02%
2020/03/25	81	39.35	0	0.00	38.80	81	18,249	0.44%
2020/03/24	0	0.00	9	38.17	38.25	-9	18,117	-0.05%
2020/03/23	6	36.48	0	0.00	36.10	6	17,961	0.03%
2020/03/20	2	35.48	8	36.34	36.95	-6	17,655	-0.03%
2020/03/19	15	33.98	3	34.00	33.60	12	17,337	0.07%
2020/03/18	9	36.87	1	36.70	36.00	8	17,069	0.05%
2020/03/17	4	37.81	0	0.00	37.60	4	16,688	0.02%
2020/03/16	10	39.56	0	0.00	38.85	10	16,138	0.06%
2020/03/13	12	38.53	10	38.88	40.25	2	15,911	0.01%
2020/03/12	0.3	40.85	1	40.90	40.75	-0.7	15,439	0.00%
2020/03/11	1	41.80	0	0.00	41.80	1	15,048	0.01%
2020/03/09	1	42.25	0	0.00	41.85	1	14,818	0.01%
2020/03/05	0	0.00	0.8	43.15	43.30	-0.8	14,608	-0.01%
2020/03/04	0	0.00	1	42.75	42.85	-1	14,772	-0.01%
2020/03/03	0	0.00	4	42.80	42.65	-4	14,783	-0.03%
2020/03/02	5	41.90	1	42.60	42.25	4	14,678	0.03%
2020/02/27	0	0.00	12	42.13	42.25	-12	14,824	-0.08%
2020/02/26	1	42.40	1	42.40	42.20	0	14,772	0.00%
2020/02/25	0	0.00	1	42.40	42.70	-1	14,628	-0.01%
2020/02/21	1	43.15	2	43.30	43.25	-1	14,887	-0.01%
2020/02/20	0	0.00	8	43.70	43.15	-8	15,079	-0.05%
2020/02/19	0	0.00	1	43.45	43.40	-1	15,251	-0.01%
2020/02/18	0.3	43.00	60	43.08	43.05	-59.7	15,442	-0.39%
2020/02/17	0	0.00	3	42.83	43.00	-3	15,522	-0.02%
2020/02/14	1	43.20	10	43.34	43.20	-9	15,690	-0.06%
2020/02/12	1	42.75	0	0.00	42.80	1	15,560	0.01%
2020/02/11	0.2	42.60	0	0.00	42.60	0.2	15,533	0.00%
2020/02/10	1	42.35	4	42.30	42.40	-3	15,477	-0.02%
2020/02/07	0	0.00	1	42.30	42.50	-1	15,428	-0.01%
2020/02/06	0.1	43.00	0	0.00	43.00	0.1	15,478	0.00%
2020/02/04	0	0.00	41	42.53	42.40	-41	15,460	-0.27%
2020/02/03	6	41.48	1	40.85	41.55	5	15,348	0.03%
2020/01/31	3	42.38	1	42.40	42.05	2	15,299	0.01%
2020/01/30	17	42.17	82	42.16	41.85	-65	15,164	-0.43%
2020/01/20	10	44.90	2	44.90	44.95	8	14,282	0.06%
2020/01/17	0	0.00	5	44.77	44.90	-5	14,487	-0.03%
2020/01/16	0	0.00	4	44.71	44.75	-4	14,575	-0.03%
2020/01/15	10	44.55	0	0.00	44.55	10	14,636	0.07%
2020/01/14	2	44.40	3.2	44.43	44.55	-1.2	14,537	-0.01%
2020/01/13	2	44.25	1	44.15	44.25	1	14,595	0.01%
2020/01/10	2	43.45	0	0.00	43.50	2	15,006	0.01%
2020/01/08	0	0.00	2	43.35	43.40	-2	14,943	-0.01%
2020/01/07	0	0.00	1	43.45	43.60	-1	14,877	-0.01%
2020/01/06	0	0.00	1	43.40	43.45	-1	14,973	-0.01%
2020/01/03	0	0.00	2	43.53	43.95	-2	14,911	-0.01%
2020/01/02	1	44.10	1	44.00	44.10	0	14,838	0.00%
2019/12/30	3	43.80	2.1	43.62	43.65	0.9	14,673	0.01%
2019/12/26	2	42.95	0	0.00	43.05	2	14,635	0.01%
2019/12/25	0	0.00	1	43.10	43.10	-1	14,801	-0.01%
2019/12/24	0	0.00	2	43.18	43.15	-2	14,907	-0.01%
2019/12/23	0	0.00	6	43.05	43.25	-6	14,952	-0.04%
2019/12/19	0	0.00	3	42.97	43.00	-3	14,997	-0.02%
2019/12/17	36	42.83	41	42.88	42.95	-5	15,039	-0.03%
2019/12/16	5	42.80	2	42.80	42.80	3	14,936	0.02%
2019/12/13	10	42.49	4	42.56	42.55	6	14,945	0.04%
2019/12/12	8	42.38	1	42.30	42.30	7	14,920	0.05%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/10	1	42.05	0	0.00	42.10	1	15,068	0.01%
2019/12/09	1	42.05	3	42.00	42.05	-2	15,165	-0.01%
2019/12/06	1	41.75	0	0.00	41.75	1	15,175	0.01%
2019/12/03	1.9	41.72	4	41.70	41.85	-2.1	15,733	-0.01%
2019/12/02	5	41.30	1	41.30	41.35	4	15,733	0.03%
2019/11/28	0	0.00	3	42.07	42.00	-3	15,662	-0.02%
2019/11/26	1	42.00	0	0.00	41.80	1	15,863	0.01%
2019/11/22	3	42.15	0	0.00	42.10	3	15,556	0.02%
2019/11/21	10	42.22	8	42.23	42.35	2	15,639	0.01%
2019/11/20	0	0.00	20	42.37	42.65	-20	15,535	-0.13%
2019/11/19	6	41.79	0	0.00	42.10	6	15,188	0.04%
2019/11/18	10	42.00	17	42.04	42.10	-7	15,006	-0.05%
2019/11/15	1	41.65	7	41.46	41.70	-6	14,790	-0.04%
2019/11/14	2	41.00	2	41.00	41.15	0	14,612	0.00%
2019/11/13	5	41.04	6	41.30	41.00	-1	14,577	-0.01%
2019/11/12	3	40.50	0	0.00	40.65	3	14,491	0.02%
2019/11/11	4	40.53	0	0.00	40.35	4	14,806	0.03%
2019/11/08	5	40.90	1	41.00	40.90	4	15,386	0.03%
2019/11/07	0	0.00	3	40.85	40.95	-3	15,890	-0.02%
2019/11/06	4	40.84	0	0.00	40.80	4	16,088	0.02%
2019/11/05	7	40.74	0	0.00	40.90	7	16,203	0.04%
2019/11/04	2	40.80	6	41.03	40.95	-4	16,285	-0.02%
2019/11/01	40	40.45	1	40.55	40.55	39	16,295	0.24%
2019/10/31	9	40.39	1	40.55	40.45	8	16,600	0.05%
2019/10/30	3	40.30	0	0.00	40.35	3	16,869	0.02%
2019/10/28	0	0.00	1	41.10	40.75	-1	16,612	-0.01%
2019/10/25	4	40.64	0	0.00	40.85	4	16,652	0.02%
2019/10/24	27	40.81	2	41.05	41.00	25	16,478	0.15%
2019/10/23	5	40.85	0	0.00	40.95	5	16,533	0.03%
2019/10/22	4	41.30	1	41.10	41.40	3	16,532	0.02%
2019/10/21	3	41.40	2	41.50	41.50	1	16,453	0.01%
2019/10/18	0	0.00	14	40.92	40.95	-14	16,356	-0.09%
2019/10/17	0	0.00	1	40.05	40.10	-1	15,849	-0.01%
2019/10/15	2	39.90	0	0.00	40.00	2	15,916	0.01%
2019/10/14	0	0.00	1	39.90	39.95	-1	16,255	-0.01%
2019/10/09	1	39.70	0	0.00	39.50	1	16,418	0.01%
2019/10/08	0	0.00	2	39.70	39.75	-2	16,714	-0.01%
2019/10/07	0	0.00	1	39.30	39.30	-1	17,140	-0.01%
2019/10/04	0	0.00	1	38.90	38.90	-1	17,320	-0.01%
2019/10/03	3	38.80	0	0.00	39.00	3	17,304	0.02%
2019/10/02	2	39.40	12	39.65	39.25	-10	17,315	-0.06%
2019/09/27	0	0.00	1	39.80	39.65	-1	17,381	-0.01%
2019/09/26	1	39.90	0	0.00	39.90	1	17,415	0.01%
2019/09/25	1	39.60	0	0.00	39.60	1	17,535	0.01%
2019/09/23	1	39.90	0	0.00	39.75	1	17,507	0.01%
2019/09/20	2	39.70	0	0.00	40.20	2	17,563	0.01%
2019/09/19	1	39.80	7	39.92	39.80	-6	17,483	-0.03%
2019/09/18	0	0.00	1	39.95	39.80	-1	17,574	-0.01%
2019/09/17	7	39.57	0	0.00	39.50	7	17,619	0.04%
2019/09/16	1	40.05	0	0.00	40.10	1	17,629	0.01%
2019/09/12	2	40.00	17.1	40.10	40.05	-15.1	17,599	-0.09%
2019/09/11	1	39.75	0	0.00	40.00	1	17,752	0.01%
2019/09/10	2	39.90	0	0.00	39.95	2	17,949	0.01%
2019/09/06	17	39.90	3	39.57	39.85	14	18,038	0.08%
2019/09/05	0	0.00	10	38.82	39.00	-10	17,798	-0.06%
2019/09/04	0	0.00	1	38.50	38.45	-1	17,818	-0.01%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/09/02	1	38.10	0	0.00	38.25	1	18,146	0.01%
2019/08/30	2	37.95	1	38.05	38.45	1	18,113	0.01%
2019/08/29	5	37.65	0	0.00	37.80	5	18,035	0.03%
2019/08/27	4	37.56	0	0.00	37.65	4	18,435	0.02%
2019/08/26	6	37.57	0	0.00	37.70	6	18,481	0.03%
2019/08/23	1	38.20	0	0.00	38.20	1	18,473	0.01%
2019/08/22	1	37.85	0	0.00	37.85	1	18,541	0.01%
2019/08/21	10	38.07	0	0.00	37.95	10	18,734	0.05%
2019/08/20	3	38.23	0	0.00	38.15	3	18,731	0.02%
2019/08/16	1	37.95	0	0.00	37.95	1	18,796	0.01%
2019/08/15	2	38.05	68	37.96	38.00	-66	18,773	-0.35%
2019/08/14	3	38.08	54	37.81	38.30	-51	18,819	-0.27%
2019/08/13	8	37.30	0	0.00	37.25	8	18,656	0.04%
2019/08/12	20	43.97	7	44.00	43.95	13	18,080	0.07%
2019/08/08	1	44.05	51	44.00	43.90	-50	17,741	-0.28%
2019/08/07	2	43.48	0	0.00	43.35	2	17,601	0.01%
2019/08/02	6	43.65	0	0.00	43.55	6	17,716	0.03%
2019/08/01	21	44.04	0	0.00	44.05	21	17,596	0.12%
2019/07/31	3	44.73	1	44.85	44.70	2	17,513	0.01%
2019/07/30	2	44.83	0	0.00	44.80	2	17,651	0.01%
2019/07/29	2	44.98	4	44.90	44.85	-2	17,948	-0.01%
2019/07/26	2	44.20	0	0.00	44.65	2	18,163	0.01%
2019/07/25	1	44.50	0	0.00	44.30	1	18,228	0.01%
2019/07/24	0	0.00	15	45.00	44.80	-15	18,091	-0.08%
2019/07/22	1	44.85	1	44.90	44.90	0	18,025	0.00%
2019/07/19	6	44.68	0	0.00	44.80	6	17,949	0.03%
2019/07/18	1	44.55	0	0.00	44.60	1	17,921	0.01%
2019/07/17	9	44.56	1	44.55	44.70	8	18,132	0.04%
2019/07/16	21	44.52	4	44.73	44.75	17	18,306	0.09%
2019/07/15	7	43.93	0	0.00	44.05	7	18,126	0.04%
2019/07/12	7	44.65	0	0.00	44.35	7	18,091	0.04%
2019/07/11	10	45.02	16	44.92	44.80	-6	18,028	-0.03%
2019/07/05	2	46.40	5	46.06	46.15	-3	17,949	-0.02%
2019/07/04	1	45.80	0	0.00	45.90	1	18,032	0.01%
2019/07/03	0	0.00	141	46.39	46.25	-141	18,223	-0.77%	大賣/鉅額交易
2019/07/02	2	46.28	1	46.50	46.35	1	18,452	0.01%
2019/06/27	1	46.00	0	0.00	45.95	1	18,801	0.01%
2019/06/21	1	45.25	0	0.00	45.15	1	19,765	0.01%
2019/06/20	0	0.00	2	45.25	45.40	-2	20,696	-0.01%
2019/06/19	17	45.03	12	45.27	45.30	5	20,682	0.02%
2019/06/18	1	45.10	6	45.00	45.20	-5	20,639	-0.02%
2019/06/17	5	44.74	7	44.61	44.70	-2	20,457	-0.01%
2019/06/14	2	43.85	0.3	43.95	43.95	1.7	20,318	0.01%
2019/06/12	0	0.00	1	43.90	43.75	-1	20,917	0.00%
2019/06/11	5	43.85	1	43.90	44.00	4	20,838	0.02%
2019/06/10	1	43.60	14	43.80	43.85	-13	20,740	-0.06%
2019/06/06	0	0.00	7	42.89	43.15	-7	20,602	-0.03%
2019/06/05	2	43.00	0	0.00	43.00	2	20,525	0.01%
2019/06/04	0	0.00	3	43.77	43.10	-3	20,408	-0.01%
2019/06/03	0	0.00	4	42.99	43.40	-4	20,223	-0.02%
2019/05/31	2	42.80	4	42.83	42.90	-2	20,045	-0.01%
2019/05/29	1	42.05	0	0.00	42.50	1	19,853	0.01%
2019/05/27	1	42.75	10	42.85	42.40	-9	19,814	-0.05%
2019/05/23	6	42.58	0	0.00	42.35	6	19,954	0.03%
2019/05/22	1.1	42.57	1	42.90	42.70	0.1	20,360	0.00%
2019/05/20	0	0.00	22	42.54	42.35	-22	20,442	-0.11%
2019/05/17	41	42.10	20	42.40	42.25	21	20,401	0.10%
2019/05/16	1	41.85	1	42.25	42.00	0	20,412	0.00%
2019/05/15	1	41.90	0	0.00	41.75	1	20,302	0.00%
2019/05/14	2	41.48	5	41.45	41.55	-3	20,272	-0.01%
2019/05/13	9	42.37	1	42.30	42.00	8	19,984	0.04%
2019/05/10	7	42.54	6	42.62	42.50	1	19,903	0.01%
2019/05/09	10	42.65	0	0.00	42.50	10	19,795	0.05%
2019/05/08	0	0.00	10	43.05	43.00	-10	19,622	-0.05%
2019/05/07	2	42.95	8	42.94	42.90	-6	19,430	-0.03%
2019/05/06	6	42.34	4.5	42.55	42.30	1.5	19,257	0.01%
2019/05/03	0	0.00	11	42.73	42.85	-11	18,942	-0.06%
2019/04/30	4	42.13	1	42.15	42.00	3	18,472	0.02%
2019/04/29	1	41.95	3	42.03	42.10	-2	18,476	-0.01%
2019/04/26	3	41.73	1	41.70	41.75	2	18,369	0.01%
2019/04/25	1	41.65	3	41.52	41.80	-2	18,375	-0.01%
2019/04/23	50	41.15	60	41.53	41.60	-10	18,316	-0.05%
2019/04/22	11	41.16	23	41.39	41.00	-12	18,243	-0.07%
2019/04/19	7	41.46	0	0.00	41.70	7	17,929	0.04%
2019/04/18	35	41.50	6	41.35	41.60	29	17,806	0.16%
2019/04/17	7	41.95	19	41.95	41.95	-12	17,616	-0.07%
2019/04/15	0	0.00	5	42.40	42.50	-5	17,356	-0.03%
2019/04/12	40	42.13	50	42.20	42.00	-10	17,209	-0.06%
2019/04/11	1	41.95	100	42.15	42.05	-99	17,030	-0.58%
2019/04/10	6	41.95	1	41.95	42.00	5	16,791	0.03%
2019/04/09	0	0.00	5	42.50	42.15	-5	16,545	-0.03%
2019/04/08	1	42.20	9	42.04	42.30	-8	16,200	-0.05%
2019/04/03	8	41.58	5	41.59	41.70	3	15,817	0.02%
2019/04/02	9	41.44	0	0.00	41.40	9	15,641	0.06%
2019/04/01	30	41.56	0	0.00	41.35	30	15,380	0.20%
2019/03/29	1	41.25	3	41.30	41.25	-2	14,937	-0.01%
2019/03/28	5	41.24	1	41.25	41.00	4	14,770	0.03%
2019/03/27	144	40.73	0	0.00	40.55	144	14,397	1.00%	大買/鉅額交易
2019/03/26	24	40.48	23	40.53	40.45	1	14,149	0.01%
2019/03/25	159.1	40.02	32	40.32	40.50	127.1	13,906	0.91%	大買/鉅額交易
2019/03/22	3	38.68	0	0.00	38.70	3	12,921	0.02%
2019/03/21	0	0.00	3	38.75	38.85	-3	12,975	-0.02%
2019/03/19	1	37.90	0	0.00	38.10	1	12,820	0.01%
2019/03/18	40	37.76	2	37.90	37.80	38	12,718	0.30%
2019/03/15	1	38.60	3	38.70	38.65	-2	12,123	-0.02%
2019/03/14	1	38.55	1	38.60	38.60	0	12,005	0.00%
2019/03/12	1	38.40	2	38.53	38.40	-1	12,190	-0.01%
2019/03/11	1	37.95	0	0.00	37.85	1	12,358	0.01%
2019/03/07	51	38.34	0	0.00	38.00	51	12,816	0.40%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	3	38.07	0.8	38.10	38.00	2.2	13,299	0.02%
2019/03/04	1	38.15	1	38.15	38.20	0	14,411	0.00%
2019/02/27	21	38.25	1	38.25	38.40	20	14,337	0.14%
2019/02/26	1	38.20	0	0.00	38.20	1	14,246	0.01%
2019/02/25	1	38.75	0	0.00	38.45	1	14,362	0.01%
2019/02/22	33	38.76	1	38.85	38.70	32	14,472	0.22%
2019/02/21	1	38.10	107	38.27	39.30	-106	14,492	-0.73%	大賣/鉅額交易
2019/02/20	0	0.00	2	38.00	37.85	-2	14,013	-0.01%
2019/02/19	1	37.40	3	37.55	37.55	-2	13,849	-0.01%
2019/02/11	101	37.65	0	0.00	37.65	101	13,612	0.74%	大買/鉅額交易
2019/01/30	0	0.00	100	37.23	37.35	-100	13,468	-0.74%
2019/01/29	0	0.00	1	37.05	37.10	-1	13,530	-0.01%
2019/01/28	1	36.90	3	37.00	37.00	-2	13,669	-0.01%
2019/01/21	0	0.00	14	36.29	36.25	-14	14,309	-0.10%
2019/01/18	1	35.90	1	35.90	36.00	0	14,490	0.00%
2019/01/17	21	35.69	0	0.00	35.45	21	14,775	0.14%
2019/01/15	80	36.00	0	0.00	35.70	80	15,547	0.51%
2019/01/14	2	35.65	1	36.35	35.60	1	15,440	0.01%
2019/01/11	2	36.33	0	0.00	36.40	2	15,449	0.01%
2019/01/10	0	0.00	3	36.68	36.55	-3	15,388	-0.02%
2019/01/09	0	0.00	1	36.30	36.35	-1	15,371	-0.01%
2019/01/08	0	0.00	6	35.80	35.55	-6	15,314	-0.04%
2019/01/07	0	0.00	3	36.20	36.00	-3	15,385	-0.02%
2019/01/04	1	35.00	1	35.00	35.45	0	15,411	0.00%
2019/01/03	1	35.15	0	0.00	35.15	1	15,897	0.01%
2019/01/02	2	35.55	0.6	35.50	35.50	1.5	15,978	0.01%
2018/12/26	2	35.70	2	35.60	35.40	0	16,203	0.00%
2018/12/25	3	35.35	1	35.70	35.85	2	16,296	0.01%
2018/12/20	2	35.38	0	0.00	35.40	2	16,974	0.01%
2018/12/19	0	35.95	0	0.00	36.00	0	16,914	0.00%
2018/12/17	0	0.00	1	36.20	36.00	-1	17,319	-0.01%
2018/12/14	1	35.60	4	35.51	35.75	-3	17,273	-0.02%
2018/12/13	1	34.95	1	35.10	35.50	0	17,362	0.00%
2018/12/12	0	0.00	1	34.95	34.95	-1	17,290	-0.01%
2018/12/11	2	35.00	0	0.00	34.80	2	17,234	0.01%
2018/12/10	2	34.73	0	0.00	34.75	2	17,308	0.01%
2018/12/07	2	34.85	0	0.00	35.05	2	17,487	0.01%
2018/12/06	0	0.00	2	34.60	34.65	-2	17,576	-0.01%
2018/12/05	1	35.05	1	34.40	34.85	0	17,823	0.00%
2018/12/04	2	34.93	1	35.40	35.05	1	18,345	0.01%
2018/12/03	9	35.80	3	35.68	35.85	6	18,146	0.03%
2018/11/30	1.6	34.51	2	34.50	34.50	-0.4	17,903	0.00%
2018/11/29	9	34.26	2	34.45	34.05	7	17,779	0.04%
2018/11/28	7	33.85	10	34.01	34.05	-3	17,765	-0.02%
2018/11/27	119	33.11	99	33.07	33.50	20	17,583	0.11%	大買/
2018/11/26	0	0.00	3	35.18	35.35	-3	16,748	-0.02%
2018/11/23	9	34.59	5	34.60	34.70	4	17,213	0.02%
2018/11/21	3	35.65	0	0.00	35.70	3	17,165	0.02%
2018/11/19	5	36.50	0	0.00	36.50	5	17,037	0.03%
2018/11/15	0	0.00	1	36.40	36.15	-1	17,325	-0.01%
2018/11/14	14	36.23	0	0.00	36.35	14	17,409	0.08%
2018/11/13	0	0.00	4	35.49	36.40	-4	17,458	-0.02%
2018/11/08	1	35.35	1	35.45	35.50	0	18,029	0.00%
2018/11/06	0	0.00	1	35.35	35.10	-1	19,646	-0.01%
2018/11/02	0	0.00	2	36.43	36.45	-2	20,127	-0.01%
2018/10/31	1	34.40	3	34.72	34.70	-2	20,564	-0.01%
2018/10/30	0	0.00	1	34.40	34.10	-1	20,695	0.00%
2018/10/29	3	33.90	0	0.00	33.90	3	20,980	0.01%
2018/10/26	17	33.84	3	33.65	33.50	14	21,504	0.07%
2018/10/25	0	0.00	10	33.65	34.00	-10	22,325	-0.04%
2018/10/24	20	33.91	2	34.78	34.15	18	23,157	0.08%
2018/10/23	26	35.97	6	35.69	36.00	20	22,836	0.09%
2018/10/22	0	0.00	1	37.80	37.55	-1	23,078	0.00%
2018/10/19	1.1	37.18	0	0.00	37.25	1.1	24,086	0.00%
2018/10/17	20	38.25	0	0.00	38.25	20	25,131	0.08%
2018/10/16	2	38.15	0	0.00	38.20	2	25,323	0.01%
2018/10/15	1	38.55	2	38.28	38.50	-1	25,455	0.00%
2018/10/12	19	37.15	33	37.96	39.00	-14	25,600	-0.05%
2018/10/11	131	37.87	0	0.00	37.60	131	25,654	0.51%	大買/鉅額交易
2018/10/09	0	0.00	3	40.18	40.05	-3	25,282	-0.01%
2018/10/08	1	39.65	0	0.00	39.75	1	25,339	0.00%
2018/10/05	2	39.63	2	40.03	39.70	0	25,579	0.00%
2018/10/04	2	39.60	0	0.00	39.80	2	25,683	0.01%
2018/10/01	0	0.00	1	41.50	41.05	-1	26,235	0.00%
2018/09/28	1	41.45	1	41.45	41.10	0	26,430	0.00%
2018/09/26	1	40.20	0	0.00	39.90	1	26,482	0.00%
2018/09/25	30	41.00	400	40.86	40.20	-370	26,920	-1.37%	大賣/鉅額交易
2018/09/21	400	40.53	0	0.00	40.40	400	27,049	1.48%	大買/鉅額交易
2018/09/19	0	0.00	4	40.39	40.15	-4	26,972	-0.01%
2018/09/17	3	39.45	0	0.00	39.30	3	27,184	0.01%
2018/09/14	1	38.90	2	39.43	39.65	-1	27,256	0.00%
2018/09/12	1	38.05	0.2	38.75	38.55	0.8	27,171	0.00%
2018/09/11	0	0.00	14	37.63	38.00	-14	27,244	-0.05%
2018/09/10	20	38.21	2	38.50	37.95	18	27,027	0.07%
2018/09/07	3	41.45	0	0.00	41.30	3	26,616	0.01%
2018/09/04	4	41.38	5	41.92	42.10	-1	26,593	0.00%
2018/09/03	6	41.33	0	0.00	41.35	6	26,409	0.02%
2018/08/30	7	41.73	0	0.00	42.00	7	26,050	0.03%
2018/08/28	2	43.43	0	0.00	43.30	2	25,698	0.01%
2018/08/27	0	0.00	3	43.20	43.30	-3	25,815	-0.01%
2018/08/24	0	0.00	1	42.85	42.80	-1	25,756	0.00%
2018/08/23	0	0.00	3	42.90	43.10	-3	25,948	-0.01%
2018/08/22	0	0.00	3	43.10	42.95	-3	26,075	-0.01%
2018/08/21	10	42.35	2	42.75	42.90	8	26,120	0.03%
2018/08/20	1	42.60	1	42.00	42.00	0	26,216	0.00%
2018/08/17	1	42.85	0	0.00	42.05	1	26,177	0.00%
2018/08/16	1	41.75	0	0.00	42.00	1	26,134	0.00%
2018/08/15	5	42.51	0	0.00	42.35	5	26,225	0.02%
2018/08/14	7	43.21	0	0.00	43.30	7	25,975	0.03%
2018/08/13	0	0.00	7	42.53	42.15	-7	25,677	-0.03%
2018/08/10	0	0.00	2	41.40	41.50	-2	24,798	-0.01%
2018/08/06	7	40.46	0	0.00	40.35	7	25,024	0.03%
2018/08/03	1	41.00	0	0.00	40.45	1	24,795	0.00%
2018/08/02	4	40.84	0	0.00	40.60	4	24,490	0.02%
2018/08/01	1	40.65	4	40.43	41.05	-3	23,866	-0.01%
2018/07/31	6	39.38	0	0.00	39.35	6	22,946	0.03%
2018/07/30	0	0.00	1	41.20	40.70	-1	22,017	0.00%
2018/07/27	22	40.31	20	40.80	40.30	2	21,668	0.01%
2018/07/26	6	40.59	2	41.90	40.50	4	21,333	0.02%
2018/07/24	0	0.00	6	44.96	45.50	-6	20,173	-0.03%
2018/07/23	3	42.43	0	0.00	42.65	3	19,368	0.02%
2018/07/19	1	42.65	0	0.00	42.75	1	19,164	0.01%
2018/07/16	1	42.45	0	0.00	42.50	1	19,102	0.01%
2018/07/10	21	43.20	19	43.00	43.25	2	18,222	0.01%
2018/07/06	15	41.45	0	0.00	41.60	15	17,544	0.09%
2018/07/05	1	42.00	1	42.35	42.05	0	17,264	0.00%
2018/07/04	29.5	41.92	19	42.50	42.00	10.5	17,216	0.06%
2018/07/03	1	42.25	0	0.00	42.75	1	16,918	0.01%
2018/07/02	11	41.75	0	0.00	41.85	11	16,442	0.07%
2018/06/29	10	42.10	0	0.00	42.35	10	16,147	0.06%
2018/06/28	2	42.40	0	0.00	42.40	2	15,725	0.01%
2018/06/19	3	43.95	0	0.00	43.85	3	14,290	0.02%
2018/06/13	0	0.00	5	45.45	45.45	-5	13,540	-0.04%
2018/06/07	0	0.00	7	45.10	44.75	-7	13,245	-0.05%
2018/06/05	1	44.60	2	44.93	45.20	-1	13,105	-0.01%
2018/06/04	1	43.95	3	45.35	45.65	-2	12,867	-0.02%
2018/05/30	1	42.95	0	0.00	43.75	1	12,061	0.01%
2018/05/25	2	44.50	0	0.00	43.90	2	11,405	0.02%
2018/05/24	2	44.50	20	44.00	44.75	-18	11,186	-0.16%
2018/05/23	6	44.10	2	44.03	44.10	4	10,986	0.04%
2018/05/22	1	45.55	0	0.00	45.60	1	10,678	0.01%
2018/05/21	0	0.00	4	45.93	46.00	-4	10,604	-0.04%
2018/05/17	1	46.15	0	0.00	45.65	1	10,246	0.01%
2018/05/16	0	0.00	5	46.57	45.90	-5	9,922	-0.05%
2018/05/14	0	0.00	2	42.50	43.15	-2	9,082	-0.02%
2018/05/11	0	0.00	1	41.20	41.25	-1	8,797	-0.01%
2018/05/09	1	40.65	5	40.40	40.60	-4	8,472	-0.05%
2018/05/08	21	40.65	1	41.10	40.80	20	8,411	0.24%
2018/05/07	0	0.00	37	41.25	40.40	-37	8,247	-0.45%
2018/05/04	5	39.80	0	0.00	39.55	5	7,995	0.06%
2018/05/03	7	39.40	0	0.00	39.40	7	8,040	0.09%
2018/05/02	0	0.00	3	41.40	40.85	-3	7,860	-0.04%
2018/04/30	2	40.55	0	0.00	40.85	2	7,745	0.03%
2018/04/25	5	40.45	1	40.15	40.20	4	7,573	0.05%
2018/04/24	0	0.00	35	40.71	40.85	-35	7,530	-0.46%
2018/04/23	3	38.90	2	38.88	38.90	1	7,116	0.01%
2018/04/19	1	38.25	62	38.99	39.00	-61	7,137	-0.86%
2018/04/17	1	37.60	0	0.00	38.00	1	7,686	0.01%
2018/04/12	0	0.00	2	38.18	38.10	-2	8,316	-0.02%
2018/04/11	1	38.35	0	0.00	38.45	1	8,816	0.01%
2018/04/10	0	0.00	1	37.85	38.20	-1	8,908	-0.01%
2018/04/09	0	0.00	6	37.35	37.35	-6	8,975	-0.07%
2018/04/03	10	36.35	4	36.75	36.95	6	9,075	0.07%
2018/04/02	11	36.55	11	36.85	36.65	0	9,194	0.00%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/27	1	36.85	0	0.00	37.15	1	10,137	0.01%
2018/03/13	0	0.00	1	37.40	37.50	-1	10,211	-0.01%
2018/03/12	0	0.00	5	37.10	37.20	-5	10,295	-0.05%
2018/02/27	0	0.00	3	36.70	37.00	-3	11,254	-0.03%
2018/02/26	1	36.95	1	36.55	36.55	0	11,206	0.00%
2018/02/23	1	36.60	1	36.80	36.85	0	11,245	0.00%
2018/02/22	3	36.55	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0	0.00	2	36.78	37.20	-2	11,246	-0.02%
2018/02/12	3	35.60	3	35.80	35.95	0	11,186	0.00%
2018/02/09	1	35.30	1	35.85	35.60	0	11,191	0.00%
2018/02/08	0	0.00	1	36.75	36.75	-1	11,101	-0.01%
2018/02/07	0	0.00	3	36.30	36.40	-3	11,348	-0.03%
2018/02/06	16	36.07	8	35.33	35.50	8	11,176	0.07%
2018/01/29	0	0.00	2	37.80	37.95	-2	10,715	-0.02%
2018/01/26	2	38.00	11	37.81	38.20	-9	10,632	-0.08%
2018/01/25	0	0.00	3	37.55	37.60	-3	10,496	-0.03%
2018/01/24	7	36.92	0	0.00	37.30	7	10,438	0.07%
2018/01/23	7	37.25	0	0.00	37.30	7	10,370	0.07%
2018/01/17	0	0.00	13	38.16	38.50	-13	9,868	-0.13%
2018/01/16	0	0.00	6	38.10	38.10	-6	9,731	-0.06%
2018/01/15	0	0.00	1	37.70	37.85	-1	9,652	-0.01%
2018/01/12	7	37.57	9	37.67	37.60	-2	9,583	-0.02%
2018/01/11	5	37.68	3	37.65	37.50	2	9,356	0.02%
2018/01/10	31	38.35	1	38.45	38.45	30	8,870	0.34%
2018/01/09	1	38.40	2	38.35	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	16	38.06	38.20	-16	8,456	-0.19%
2018/01/03	4	36.80	12	37.00	37.35	-8	7,533	-0.11%
2018/01/02	4	36.25	0	0.00	36.55	4	7,250	0.06%