台泥 (1101)-凱基-城中券商分點個股進出

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
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/14	7	33.32	1	33.40	33.35	6	17,869	0.03%
2024/05/13	34.2	33.69	13	33.63	33.70	21.2	17,684	0.12%
2024/05/10	4	33.05	11	33.10	33.30	-7	17,314	-0.04%
2024/05/09	4.5	32.77	0.1	32.80	32.65	4.4	17,094	0.03%
2024/05/08	0	0.00	3	33.05	33.10	-3	17,111	-0.02%
2024/05/07	6.5	33.13	1.2	33.11	33.20	5.3	17,141	0.03%
2024/05/06	0	0.00	4	33.00	33.00	-4	16,992	-0.02%
2024/05/03	2.1	32.50	2	32.60	32.40	0.1	16,551	0.00%
2024/05/02	6.5	32.25	3	32.30	32.30	3.5	16,359	0.02%
2024/04/30	12	32.18	0.2	32.20	32.05	11.8	16,171	0.07%
2024/04/29	2	32.10	1	32.20	32.35	1	16,038	0.01%
2024/04/26	3	31.87	2	31.95	31.80	1	15,880	0.01%
2024/04/25	4.1	31.90	0	0.00	32.00	4.1	15,849	0.03%
2024/04/24	2	32.20	5.9	32.22	32.15	-3.9	15,799	-0.02%
2024/04/23	4	32.96	0	0.00	32.35	4	16,021	0.02%
2024/04/22	3	32.35	7	32.32	32.60	-4	15,974	-0.03%
2024/04/19	18	32.09	24	32.45	32.00	-6	15,756	-0.04%
2024/04/18	1	32.45	0	0.00	32.70	1	15,379	0.01%
2024/04/17	20	32.63	27	32.63	32.65	-7	15,172	-0.05%
2024/04/16	21.4	32.74	4.2	32.72	32.45	17.2	15,008	0.11%
2024/04/15	12.1	32.55	253	32.71	32.35	-241	14,402	-1.67%	大賣/鉅額交易
2024/04/12	38	32.00	20	31.95	32.20	18	14,063	0.13%
2024/04/11	3	32.50	0	32.50	32.40	3	13,848	0.02%
2024/04/10	261	32.85	3	32.73	32.70	258	13,783	1.87%	大買/鉅額交易
2024/04/09	1	32.35	5	32.40	32.45	-4	13,609	-0.03%
2024/04/08	201.1	32.30	201.8	32.40	32.30	-0.7	13,545	-0.01%	大買/大賣/
2024/04/03	4	32.31	3	32.57	32.00	1	13,436	0.01%
2024/04/02	1	32.05	1	31.95	31.95	0	13,046	0.00%
2024/04/01	5	32.25	2	32.15	32.15	3	13,124	0.02%
2024/03/29	7.1	31.85	10	31.84	32.15	-2.9	13,089	-0.02%
2024/03/28	1	31.70	2	31.70	31.70	-1	12,963	-0.01%
2024/03/27	1	31.80	3	31.70	31.70	-2	12,844	-0.02%
2024/03/26	1.3	31.46	12	31.48	31.55	-10.8	12,765	-0.08%
2024/03/25	0.1	31.15	1	31.20	31.10	-0.9	12,723	-0.01%
2024/03/22	5	31.18	9.1	31.07	31.15	-4.1	12,702	-0.03%
2024/03/21	1	31.60	4.3	31.50	31.50	-3.3	12,514	-0.03%
2024/03/20	8.3	30.99	18	30.86	30.90	-9.7	12,516	-0.08%
2024/03/19	10.8	31.46	7	31.45	31.40	3.8	12,198	0.03%
2024/03/18	4.2	31.76	0	0.00	31.70	4.2	11,945	0.03%
2024/03/15	1	32.00	0	0.00	31.95	1	11,833	0.01%
2024/03/14	8	31.80	0	0.00	32.00	8	11,512	0.07%
2024/03/13	7.5	31.77	71	31.75	31.70	-63.5	11,518	-0.55%
2024/03/12	1	31.85	0	0.00	32.00	1	11,388	0.01%
2024/03/11	5.1	31.74	9	31.70	31.80	-3.9	11,415	-0.03%
2024/03/08	2	31.90	1	31.90	31.85	1	11,531	0.01%
2024/03/07	3.3	31.92	43	31.95	32.00	-39.7	11,664	-0.34%
2024/03/06	4.1	31.96	0	0.00	32.00	4.1	12,022	0.03%
2024/03/05	7.2	32.05	0	0.00	32.00	7.2	13,502	0.05%
2024/03/04	3	32.12	60.6	32.05	32.05	-57.6	13,771	-0.42%
2024/03/01	7.2	32.00	0	0.00	32.05	7.2	14,657	0.05%
2024/02/29	7	32.21	1	32.15	32.10	6	14,759	0.04%
2024/02/27	2	31.98	0	32.05	31.85	2	14,610	0.01%
2024/02/26	5.1	32.28	2	32.30	32.15	3.1	14,608	0.02%
2024/02/23	1	32.40	5	32.46	32.40	-4	14,694	-0.03%
2024/02/22	3	32.38	4	32.35	32.55	-1	15,103	-0.01%
2024/02/21	2.1	32.43	0	0.00	32.50	2.1	15,202	0.01%
2024/02/20	3.2	32.56	6	32.50	32.65	-2.8	15,222	-0.02%
2024/02/19	7	32.66	7	32.46	32.80	0	15,433	0.00%
2024/02/16	16	31.89	5.2	31.80	31.90	10.8	15,704	0.07%
2024/02/15	8.1	31.88	15.3	32.00	32.00	-7.2	15,670	-0.05%
2024/02/05	8	32.04	4	32.08	32.15	4	15,497	0.03%
2024/02/02	17.3	32.30	1.1	32.26	32.25	16.2	15,452	0.10%
2024/02/01	2	32.00	1	32.40	32.45	1	15,591	0.01%
2024/01/31	6.1	31.88	3	31.90	31.90	3.1	15,628	0.02%
2024/01/30	8	32.04	0	0.00	32.00	8	15,538	0.05%
2024/01/29	2	32.43	0	32.62	32.35	2	15,511	0.01%
2024/01/26	1	32.60	0	32.75	32.60	1	15,632	0.01%
2024/01/25	1	32.60	0.5	32.70	32.70	0.5	15,730	0.00%
2024/01/24	3.1	32.69	1	32.65	32.60	2.1	15,865	0.01%
2024/01/23	1	32.60	1.3	32.71	32.70	-0.3	16,153	0.00%
2024/01/22	0.1	32.45	1	32.30	32.30	-0.9	16,296	-0.01%
2024/01/19	9	32.16	0	0.00	32.40	9	16,355	0.06%
2024/01/18	6.1	32.11	0	0.00	32.05	6.1	16,380	0.04%
2024/01/17	25.5	32.29	0	0.00	32.20	25.5	16,459	0.15%
2024/01/16	3.1	33.00	0	0.00	32.90	3.1	16,356	0.02%
2024/01/15	1	33.71	0	0.00	33.65	1	16,277	0.01%
2024/01/12	2	33.63	0	0.00	33.75	2	16,716	0.01%
2024/01/11	1	33.75	0.1	33.90	33.70	0.9	17,605	0.01%
2024/01/10	5	33.76	40	33.71	33.70	-35	18,877	-0.19%
2024/01/09	0	0.00	1	34.20	34.05	-1	19,006	-0.01%
2024/01/04	1	34.15	0	0.00	34.20	1	19,609	0.01%
2024/01/03	10	34.36	0	0.00	34.20	10	19,771	0.05%
2024/01/02	1	34.60	0	0.00	34.70	1	19,818	0.01%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/28	2	34.80	33	34.80	34.90	-31	20,185	-0.15%
2023/12/27	2	34.75	6	34.88	34.90	-4	20,197	-0.02%
2023/12/25	1	34.50	10	34.55	34.50	-9	20,449	-0.04%
2023/12/21	3.1	34.20	0.7	34.27	34.25	2.4	20,790	0.01%
2023/12/20	10	34.50	25	34.32	34.50	-15	21,158	-0.07%
2023/12/19	5.1	34.30	0	0.00	34.35	5.1	21,394	0.02%
2023/12/18	0.1	34.55	0	0.00	34.55	0.1	21,730	0.00%
2023/12/15	1.1	34.49	2.2	34.50	34.30	-1.1	21,955	-0.01%
2023/12/14	0.1	34.35	2.2	34.40	34.40	-2.1	21,772	-0.01%
2023/12/13	0.1	34.20	2	34.08	34.05	-1.9	21,743	-0.01%
2023/12/12	3	34.20	120	34.25	34.15	-117	21,824	-0.54%	大賣/鉅額交易
2023/12/08	0	0.00	2.3	34.65	34.60	-2.3	22,119	-0.01%
2023/12/07	20.1	34.70	0.3	34.55	34.50	19.8	22,107	0.09%
2023/12/06	5	34.80	1	34.75	34.60	4	22,145	0.02%
2023/12/05	2	34.78	216.6	34.83	34.90	-214.6	22,206	-0.97%	大賣/鉅額交易
2023/12/04	7.1	34.26	23	34.13	34.05	-15.9	22,066	-0.07%
2023/12/01	8	34.44	1	34.65	34.40	7	22,225	0.03%
2023/11/30	12.2	34.77	8	35.15	34.95	4.2	21,892	0.02%
2023/11/29	7.2	34.29	12	34.43	34.25	-4.8	20,364	-0.02%
2023/11/28	37	34.98	6	34.63	34.50	31	20,138	0.15%
2023/11/27	3	34.02	60	34.25	33.95	-57	19,597	-0.29%
2023/11/24	5.1	34.00	11	34.00	33.75	-5.9	19,408	-0.03%
2023/11/22	4.3	33.96	1	34.00	33.85	3.3	19,049	0.02%
2023/11/21	10	33.98	6	34.02	34.20	4	18,952	0.02%
2023/11/20	2	33.60	1	33.60	33.60	1	18,544	0.01%
2023/11/17	3	33.13	0.2	33.30	33.20	2.8	18,469	0.02%
2023/11/16	5.2	33.14	3	33.10	33.05	2.2	18,400	0.01%
2023/11/15	11	32.93	3.1	32.95	33.15	7.9	18,225	0.04%
2023/11/14	2	32.50	0	0.00	32.50	2	18,089	0.01%
2023/11/10	5	32.86	0	0.00	32.85	5	18,374	0.03%
2023/11/09	61.1	33.05	0	0.00	32.90	61.1	18,388	0.33%
2023/11/08	2	32.85	1	32.95	32.90	1	18,405	0.01%
2023/11/07	10	32.50	0	0.00	32.55	10	18,432	0.05%
2023/11/06	2	32.80	0	0.00	32.80	2	18,394	0.01%
2023/11/03	27	32.73	13	32.76	32.90	14	18,290	0.08%
2023/11/02	0.1	32.50	21.5	32.40	32.35	-21.4	18,196	-0.12%
2023/11/01	2.9	32.08	0	0.00	32.10	2.9	18,166	0.02%
2023/10/31	2	32.30	1	32.25	32.25	1	18,158	0.01%
2023/10/30	2	31.85	1	32.00	32.00	1	18,028	0.01%
2023/10/27	21	31.90	0	0.00	31.85	21	17,917	0.12%
2023/10/26	26.1	31.52	0	0.00	31.45	26.1	17,975	0.15%
2023/10/25	6	31.69	1.4	31.66	31.55	4.6	17,848	0.03%
2023/10/24	3.1	31.53	0	0.00	31.50	3.1	17,706	0.02%
2023/10/23	11.1	31.73	17.1	31.65	31.65	-6	17,530	-0.03%
2023/10/20	108.3	31.74	1	31.50	31.75	107.3	17,702	0.61%	大買/鉅額交易
2023/10/19	87.9	31.79	0	0.00	31.90	87.9	17,409	0.50%
2023/10/18	20.6	32.54	0	0.00	32.45	20.6	16,813	0.12%
2023/10/17	0.4	33.63	0	0.00	33.45	0.4	15,659	0.00%
2023/10/16	0	0.00	1	33.85	33.60	-1	15,645	-0.01%
2023/10/13	0	0.00	3	33.97	33.80	-3	15,722	-0.02%
2023/10/12	2	33.45	3	33.53	33.70	-1	15,681	-0.01%
2023/10/06	2	32.78	1	32.80	32.80	1	15,540	0.01%
2023/10/05	9.1	32.74	0.1	32.90	32.75	9.1	15,507	0.06%
2023/10/04	7	32.95	0	0.00	32.90	7	15,539	0.05%
2023/10/03	2	33.10	0	0.00	33.20	2	15,625	0.01%
2023/10/02	1	33.10	1	33.30	33.10	0	15,776	0.00%
2023/09/28	2	33.10	0	0.00	33.25	2	16,020	0.01%
2023/09/27	6.3	33.00	0	0.00	33.05	6.3	15,999	0.04%
2023/09/26	12.6	33.09	1	33.00	33.00	11.6	15,938	0.07%
2023/09/25	13.4	33.16	0	0.00	33.10	13.4	15,777	0.08%
2023/09/22	9.2	33.45	0	0.00	33.50	9.2	15,474	0.06%
2023/09/21	30.5	33.95	0	0.00	33.80	30.5	15,253	0.20%
2023/09/20	10	34.43	0	0.00	34.35	10	15,082	0.07%
2023/09/19	10.2	34.90	0	0.00	34.80	10.2	14,902	0.07%
2023/09/18	2	35.10	0	0.00	35.10	2	14,938	0.01%
2023/09/15	1	35.25	1	35.20	35.10	0	15,030	0.00%
2023/09/14	3	35.32	3.8	35.37	35.50	-0.8	14,962	-0.01%
2023/09/13	22	35.04	2	35.13	35.30	20	14,972	0.13%
2023/09/12	1	34.50	5	34.52	34.60	-4	15,254	-0.03%
2023/09/11	4.6	34.14	11	34.10	34.20	-6.4	15,266	-0.04%
2023/09/08	4.6	34.20	2	34.10	34.10	2.6	15,301	0.02%
2023/09/07	5.1	34.38	0	0.00	34.35	5.1	15,280	0.03%
2023/09/06	36.1	34.46	0	0.00	34.40	36.1	15,287	0.24%
2023/09/05	3.3	35.08	2	35.05	35.00	1.3	14,939	0.01%
2023/09/04	2.3	35.02	2	35.10	35.20	0.3	14,925	0.00%
2023/09/01	4	35.10	1.1	35.22	35.25	2.9	14,877	0.02%
2023/08/31	5.9	34.98	0.1	35.25	34.95	5.8	14,843	0.04%
2023/08/30	0	0.00	6	35.30	35.30	-6	14,684	-0.04%
2023/08/28	5.1	35.10	0	0.00	35.20	5.1	15,344	0.03%
2023/08/25	4.2	35.17	0	0.00	35.10	4.2	16,124	0.03%
2023/08/24	43.2	35.32	0	0.00	35.30	43.2	16,441	0.26%
2023/08/23	2	35.38	0	0.00	35.30	2	16,726	0.01%
2023/08/22	2	35.33	1.8	35.55	35.40	0.2	16,947	0.00%
2023/08/21	2.1	35.02	0	0.00	35.40	2.1	17,344	0.01%
2023/08/18	12.6	35.29	0	0.00	35.15	12.6	17,523	0.07%
2023/08/17	4.5	35.58	0	0.00	35.65	4.5	17,458	0.03%
2023/08/16	15	36.07	0	0.00	36.05	15	17,488	0.09%
2023/08/15	4	36.64	0	0.00	36.70	4	17,473	0.02%
2023/08/14	5.4	36.81	1	37.25	36.85	4.4	17,582	0.03%
2023/08/11	1	37.50	4	37.35	37.40	-3	17,637	-0.02%
2023/08/10	8.3	36.85	2	36.85	36.85	6.3	17,644	0.04%
2023/08/09	5	37.10	0	0.00	37.15	5	17,972	0.03%
2023/08/08	3.3	37.22	0	0.00	37.10	3.3	18,250	0.02%
2023/08/07	0	0.00	2	37.55	37.65	-2	18,384	-0.01%
2023/08/04	1	37.25	18	37.38	37.35	-17	18,438	-0.09%
2023/08/02	10	37.24	1	37.70	37.20	9	18,846	0.05%
2023/08/01	1	37.30	9	37.59	37.55	-8	19,015	-0.04%
2023/07/31	18	37.55	3	37.50	37.30	15	19,125	0.08%
2023/07/28	4	37.29	8	37.35	37.35	-4	19,175	-0.02%
2023/07/27	0	0.00	5	37.32	37.35	-5	19,620	-0.03%
2023/07/26	1	37.40	2	37.30	37.25	-1	20,584	0.00%
2023/07/25	3.1	37.45	3	37.28	37.40	0.1	20,798	0.00%
2023/07/24	10.1	36.42	1.4	36.55	36.50	8.7	20,874	0.04%
2023/07/21	17.2	36.25	5.9	36.31	36.10	11.3	21,180	0.05%
2023/07/20	11.2	36.60	2.8	36.61	36.55	8.4	21,667	0.04%
2023/07/19	16.3	36.67	2	37.10	36.60	14.3	22,718	0.06%
2023/07/18	3.1	36.65	0	0.00	37.10	3.1	23,504	0.01%
2023/07/17	6	36.75	1	36.75	36.75	5	23,411	0.02%
2023/07/14	6	36.91	4.1	37.02	37.00	1.9	23,348	0.01%
2023/07/13	4.2	36.82	1	36.80	36.80	3.2	23,366	0.01%
2023/07/12	10.2	36.53	9	36.55	36.60	1.2	23,564	0.01%
2023/07/11	16.2	36.76	6	36.60	36.55	10.2	23,517	0.04%
2023/07/10	23.9	36.96	0	0.00	36.85	23.9	23,394	0.10%
2023/07/07	15	37.17	0	0.00	37.30	15	23,264	0.06%
2023/07/06	19.7	37.38	1	37.20	37.25	18.7	23,393	0.08%
2023/07/05	19.2	37.99	3	37.88	37.80	16.2	23,091	0.07%
2023/07/04	2	38.20	1	38.15	38.05	1	22,913	0.00%
2023/07/03	3	38.25	1.1	38.21	38.25	1.9	22,864	0.01%
2023/06/30	13	38.10	2	38.10	38.05	11	22,907	0.05%
2023/06/29	0	0.00	1	38.05	38.05	-1	22,932	0.00%
2023/06/28	25.4	38.12	0	0.00	38.05	25.4	22,980	0.11%
2023/06/27	1.3	38.46	5	38.60	38.45	-3.7	23,114	-0.02%
2023/06/26	3	38.80	43	38.82	38.80	-40	23,371	-0.17%
2023/06/21	1.1	38.45	12	38.49	38.70	-10.9	23,378	-0.05%
2023/06/20	0	0.00	30	38.55	38.55	-30	23,375	-0.13%
2023/06/19	21	38.68	4	38.74	38.70	17	23,493	0.07%
2023/06/16	7	39.04	19	38.77	38.70	-12	23,472	-0.05%
2023/06/15	11	38.29	0	0.00	38.35	11	23,007	0.05%
2023/06/14	0	0.00	11	38.29	38.35	-11	23,330	-0.05%
2023/06/13	1	38.15	0	0.00	38.25	1	23,466	0.00%
2023/06/12	6.2	38.25	3	38.30	38.25	3.2	23,491	0.01%
2023/06/09	0.1	38.50	0	0.00	38.45	0.1	23,511	0.00%
2023/06/08	1.1	38.69	2	38.60	38.50	-0.9	23,676	0.00%
2023/06/07	0	0.00	4	38.80	38.80	-4	23,851	-0.02%
2023/06/06	10	38.65	2	38.80	38.80	8	24,048	0.03%
2023/06/05	2	38.88	13.2	38.97	38.85	-11.2	24,210	-0.05%
2023/06/02	8	38.66	25	38.48	38.55	-17	24,023	-0.07%
2023/06/01	12	37.87	7.8	37.82	37.75	4.3	23,598	0.02%
2023/05/31	5	38.05	5.7	38.11	37.90	-0.7	23,504	0.00%
2023/05/30	20	38.03	15	38.27	38.30	5	22,887	0.02%
2023/05/29	6	37.79	4	37.80	38.15	2	23,178	0.01%
2023/05/26	15.7	37.76	0	0.00	38.00	15.7	23,692	0.07%
2023/05/25	4	37.55	11	37.55	38.05	-7	24,133	-0.03%
2023/05/24	3.2	37.61	0	0.00	37.85	3.2	23,953	0.01%
2023/05/23	1	37.95	0	0.00	37.90	1	23,751	0.00%
2023/05/22	2	38.03	3.1	37.81	38.25	-1.1	23,649	0.00%
2023/05/19	12	37.76	5	37.78	37.85	7	23,556	0.03%
2023/05/18	6	37.86	0	0.00	37.85	6	23,437	0.03%
2023/05/17	21	37.88	0	0.00	37.90	21	23,453	0.09%
2023/05/16	4	37.56	32	37.40	37.75	-28	23,506	-0.12%
2023/05/15	10.2	37.29	10	37.35	37.35	0.2	23,506	0.00%
2023/05/12	2	38.30	27	38.55	37.80	-25	23,276	-0.11%
2023/05/11	2	38.30	27	38.55	38.20	-25	23,037	-0.11%
2023/05/10	5.5	38.74	2	38.81	38.85	3.5	22,849	0.02%
2023/05/09	17.1	39.06	6	39.13	38.65	11.1	22,795	0.05%
2023/05/08	16	39.59	1.8	39.55	39.60	14.2	22,479	0.06%
2023/05/05	15.1	39.20	7.1	39.30	39.30	8	22,322	0.04%
2023/05/04	23	39.55	1	39.50	39.45	22	22,305	0.10%
2023/05/03	22.2	39.63	14	39.63	39.50	8.2	22,236	0.04%
2023/05/02	43	39.75	58.4	39.61	39.90	-15.4	22,048	-0.07%
2023/04/28	15.7	38.83	2.1	38.71	38.70	13.6	21,538	0.06%
2023/04/27	25	38.84	9.2	39.07	38.65	15.8	21,481	0.07%
2023/04/26	23.6	38.80	30	38.48	39.10	-6.4	21,572	-0.03%
2023/04/25	20.8	38.68	21	39.35	38.50	-0.3	21,693	0.00%
2023/04/24	77.2	39.29	143.4	39.22	39.55	-66.2	21,265	-0.31%	大賣/
2023/04/21	53	38.31	185	38.15	38.30	-132	20,241	-0.65%	大賣/鉅額交易
2023/04/20	0	0.00	3	37.20	37.20	-3	19,358	-0.02%
2023/04/19	2.1	37.30	110.5	37.34	37.10	-108.4	19,409	-0.56%	大賣/鉅額交易
2023/04/18	3	37.65	1	37.40	37.45	2	19,425	0.01%
2023/04/17	8	38.08	4	38.10	37.95	4	19,656	0.02%
2023/04/14	3.3	37.42	14.7	37.55	37.55	-11.4	19,373	-0.06%
2023/04/13	12.1	37.52	11	37.55	37.55	1.1	19,387	0.01%
2023/04/12	6	37.63	16	37.60	37.45	-10	19,333	-0.05%
2023/04/11	4.5	37.18	16	37.45	37.45	-11.5	19,262	-0.06%
2023/04/10	1.1	36.41	10.2	36.40	36.60	-9.1	19,042	-0.05%
2023/04/07	1	36.40	0	0.00	36.40	1	19,060	0.01%
2023/04/06	0	0.00	5	36.35	36.45	-5	19,160	-0.03%
2023/03/31	3	36.50	24	36.55	36.40	-21	19,407	-0.11%
2023/03/30	4.3	36.15	2	36.25	36.20	2.3	20,415	0.01%
2023/03/29	3	36.22	10.1	36.30	36.35	-7.1	21,328	-0.03%
2023/03/28	81.3	36.35	4	36.10	36.20	77.3	22,230	0.35%
2023/03/27	85.6	36.73	1	36.85	36.65	84.6	23,097	0.37%
2023/03/24	2.1	37.59	0	0.00	37.60	2.1	23,872	0.01%
2023/03/23	6.1	37.40	0	0.00	37.35	6.1	23,875	0.03%
2023/03/22	3	37.20	0	0.00	37.20	3	23,957	0.01%
2023/03/21	2	37.10	0	0.00	37.05	2	24,027	0.01%
2023/03/20	0	36.85	1	36.95	36.90	-1	24,042	0.00%
2023/03/17	2	36.50	4	36.35	36.40	-2	24,199	-0.01%
2023/03/16	5.6	36.66	18	36.40	36.35	-12.4	23,908	-0.05%
2023/03/15	27	37.19	1	37.10	37.10	26	23,942	0.11%
2023/03/14	4	36.71	0	0.00	36.75	4	24,037	0.02%
2023/03/13	51.1	36.70	2	36.80	36.75	49.1	24,266	0.20%
2023/03/10	14.3	36.71	1.5	36.80	36.70	12.8	24,281	0.05%
2023/03/09	10.3	37.41	2	37.25	37.20	8.3	24,506	0.03%
2023/03/08	39.2	37.60	4	37.65	37.75	35.2	24,873	0.14%
2023/03/07	8	37.98	147.1	37.95	37.95	-139.1	24,885	-0.56%	大賣/鉅額交易
2023/03/06	7.1	37.92	7	38.01	37.95	0.1	25,216	0.00%
2023/03/03	44	37.79	0.3	37.90	37.75	43.7	25,487	0.17%
2023/03/02	11	37.66	0.3	38.00	37.90	10.7	25,669	0.04%
2023/03/01	44.2	38.04	5	37.90	37.80	39.2	25,706	0.15%
2023/02/24	14.4	39.12	11	39.07	39.15	3.4	25,338	0.01%
2023/02/23	10.5	39.52	30	39.43	39.50	-19.5	24,816	-0.08%
2023/02/22	8	37.90	1	38.10	38.05	7	25,159	0.03%
2023/02/21	28	38.24	1	38.35	38.35	27	26,058	0.10%
2023/02/20	31	37.92	1	38.00	38.25	30	26,714	0.11%
2023/02/17	2	37.85	9.5	37.86	38.00	-7.5	27,226	-0.03%
2023/02/16	20.1	37.59	9	37.58	37.50	11.1	27,958	0.04%
2023/02/15	10	37.64	24	37.74	37.55	-14	28,051	-0.05%
2023/02/14	45	37.35	15	37.52	37.25	30	27,991	0.11%
2023/02/13	9.1	37.06	9	37.01	37.00	0.1	27,957	0.00%
2023/02/10	8	36.62	53	36.66	36.85	-45	28,096	-0.16%
2023/02/09	1	36.60	0.1	36.70	36.60	0.9	28,114	0.00%
2023/02/08	51	36.68	7	36.65	36.75	44	28,188	0.16%
2023/02/07	8	36.46	3	36.60	36.65	5	28,269	0.02%
2023/02/06	2.3	36.22	3	36.25	36.15	-0.7	28,252	0.00%
2023/02/03	9	36.42	4	36.61	36.45	5	28,142	0.02%
2023/02/02	9	36.70	11	36.85	36.80	-2	28,165	-0.01%
2023/02/01	33	36.60	3	36.48	36.75	30	28,193	0.11%
2023/01/31	1.1	36.50	0	0.00	36.25	1.1	28,263	0.00%
2023/01/30	0	0.00	4	36.73	36.95	-4	28,195	-0.01%
2023/01/17	20	36.07	3	36.45	36.00	17	28,181	0.06%
2023/01/16	81.8	36.47	15	36.59	36.50	66.8	28,175	0.24%
2023/01/13	3	36.15	15.2	36.15	36.15	-12.2	27,855	-0.04%
2023/01/12	4	35.26	5.1	35.31	35.40	-1.1	27,913	0.00%
2023/01/11	0	34.65	3.3	34.75	34.70	-3.3	28,119	-0.01%
2023/01/10	0	0.00	2	34.53	34.60	-2	28,426	-0.01%
2023/01/09	0	34.50	1.4	34.44	34.60	-1.3	28,943	0.00%
2023/01/06	10	34.55	3	34.20	34.25	7	29,213	0.02%
2023/01/05	1.6	34.56	38.4	34.26	34.45	-36.8	29,670	-0.12%
2023/01/04	2	33.55	5	33.65	33.50	-3	29,498	-0.01%
2023/01/03	8.2	33.48	0	0.00	33.50	8.2	29,714	0.03%
2022/12/29	4	33.79	0	0.00	33.70	4	29,889	0.01%
2022/12/28	0	0.00	0.1	34.40	34.30	-0.1	30,140	0.00%
2022/12/26	2	34.35	3	34.40	34.40	-1	30,533	0.00%
2022/12/23	2	34.13	1	34.25	34.05	1	31,062	0.00%
2022/12/22	0	0.00	17.1	34.66	34.45	-17.1	31,982	-0.05%
2022/12/21	0	0.00	0.1	34.05	34.05	-0.1	31,325	0.00%
2022/12/20	188	33.67	0	0.00	33.70	188	30,705	0.61%	大買/鉅額交易
2022/12/19	324	33.87	49	33.86	33.85	275	30,251	0.91%	大買/鉅額交易
2022/12/16	11	33.38	310	34.60	34.60	-299	29,428	-1.02%	大賣/鉅額交易
2022/12/14	2	33.53	1	33.50	33.50	1	29,170	0.00%
2022/12/13	282	33.70	63	33.95	33.70	219	29,231	0.75%	大買/鉅額交易
2022/12/12	32	33.65	0	0.00	33.85	32	29,198	0.11%
2022/12/09	2	33.73	3	33.70	33.70	-1	29,684	0.00%
2022/12/08	1.1	33.21	13.3	33.29	33.20	-12.2	29,675	-0.04%
2022/12/07	2	33.30	0	0.00	33.35	2	29,677	0.01%
2022/12/06	0	33.65	2	33.40	33.30	-2	29,698	-0.01%
2022/12/05	8	33.63	3	33.67	33.70	5	29,562	0.02%
2022/12/02	6	33.66	0	0.00	33.65	6	29,249	0.02%
2022/12/01	7.3	34.00	4	34.05	34.05	3.3	29,193	0.01%
2022/11/30	4	33.43	8.1	33.81	33.90	-4.1	29,003	-0.01%
2022/11/29	9	33.05	2	33.45	33.55	7	28,619	0.02%
2022/11/28	1.2	33.10	0	0.00	33.00	1.2	28,640	0.00%
2022/11/25	23.5	33.40	1	33.35	33.55	22.5	28,428	0.08%
2022/11/24	6	32.93	7	32.92	33.20	-1	28,273	0.00%
2022/11/23	9.4	32.57	50	33.00	32.70	-40.6	28,055	-0.14%
2022/11/22	23.3	32.57	0.3	32.80	32.65	23	27,954	0.08%
2022/11/21	22	32.91	2	32.85	32.85	20	27,730	0.07%
2022/11/18	41.2	33.50	103	33.51	33.30	-61.8	27,498	-0.22%	大賣/
2022/11/17	26.1	34.00	94.1	33.95	34.25	-68.1	26,542	-0.26%
2022/11/16	17.4	33.13	3	33.10	32.90	14.4	25,556	0.06%
2022/11/15	22.4	33.25	30	33.27	33.85	-7.6	24,950	-0.03%
2022/11/14	17	33.92	167	33.30	34.15	-150	24,375	-0.62%	大賣/鉅額交易
2022/11/11	0	0.00	7	32.28	32.15	-7	23,576	-0.03%
2022/11/10	2.5	31.84	0	0.00	31.70	2.5	23,483	0.01%
2022/11/09	7	31.96	40	31.95	31.90	-33	23,444	-0.14%
2022/11/08	12.8	31.66	3.1	31.69	31.65	9.7	23,282	0.04%
2022/11/07	15	30.66	1	30.75	31.00	14	23,106	0.06%
2022/11/04	1.8	30.29	0	0.00	30.45	1.8	23,191	0.01%
2022/11/03	7	30.26	1	30.35	30.30	6	23,144	0.03%
2022/11/02	5	30.75	0.6	30.80	30.75	4.5	23,105	0.02%
2022/11/01	30	30.48	1	30.60	30.65	29	23,119	0.13%
2022/10/31	1	30.55	0	0.00	30.25	1	23,108	0.00%
2022/10/28	8.1	30.53	1	30.50	30.50	7.1	23,119	0.03%
2022/10/27	2	30.90	1	31.00	30.85	1	23,111	0.00%
2022/10/26	1.7	30.42	5	30.13	30.30	-3.3	23,119	-0.01%
2022/10/25	16.2	29.98	1	29.90	29.90	15.2	23,077	0.07%
2022/10/24	5	30.86	6	31.14	30.60	-1	22,682	0.00%
2022/10/21	1	30.81	0	0.00	31.00	1	22,562	0.00%
2022/10/20	13.3	30.72	2	30.78	30.90	11.3	22,518	0.05%
2022/10/19	1.2	31.90	4.4	31.98	31.60	-3.3	22,012	-0.01%
2022/10/18	7.2	31.37	0	0.00	31.45	7.2	21,608	0.03%
2022/10/17	11.3	31.66	0.1	31.85	31.70	11.2	21,593	0.05%
2022/10/14	8.2	32.58	1	32.40	32.40	7.2	21,633	0.03%
2022/10/13	15.4	33.01	2	32.65	32.65	13.4	21,544	0.06%
2022/10/12	0	0.00	1	33.80	33.75	-1	21,287	0.00%
2022/10/11	2.1	33.81	0	0.00	33.80	2.1	21,345	0.01%
2022/10/07	7	34.26	0	0.00	34.25	7	21,291	0.03%
2022/10/06	0.1	34.40	1	34.30	34.30	-1	21,266	0.00%
2022/10/05	7.1	34.20	1	34.30	34.15	6.1	21,277	0.03%
2022/10/04	6	33.77	0	0.00	33.85	6	21,025	0.03%
2022/10/03	8	33.66	3	33.70	33.65	5	20,773	0.02%
2022/09/30	6.4	33.70	9	33.72	33.80	-2.6	20,658	-0.01%
2022/09/29	57.2	34.17	5	34.14	34.15	52.2	20,144	0.26%
2022/09/28	85.1	35.05	119.7	35.03	34.90	-34.6	19,056	-0.18%	大賣/
2022/09/27	0	35.80	0	35.95	35.80	0	18,789	0.00%
2022/09/26	110.6	36.04	101	35.96	35.85	9.6	18,599	0.05%	大買/大賣/
2022/09/23	115	37.05	100	37.00	37.00	15	18,381	0.08%	大買/
2022/09/22	65.6	37.44	100.1	37.35	37.55	-34.5	18,250	-0.19%
2022/09/21	4.1	38.09	80	38.19	38.10	-75.9	17,880	-0.42%
2022/09/20	0.5	38.80	44	38.57	38.55	-43.5	17,513	-0.25%
2022/09/19	1	38.75	0	0.00	38.80	1	17,397	0.01%
2022/09/16	37.1	38.75	0	0.00	38.60	37.1	17,332	0.21%
2022/09/15	2.1	39.55	0	0.00	39.55	2.1	16,939	0.01%
2022/09/14	0	39.75	61	39.80	39.65	-61	16,875	-0.36%
2022/09/13	0.3	39.90	6.1	39.98	39.90	-5.8	16,925	-0.03%
2022/09/12	0.1	39.80	1	39.85	39.80	-0.9	16,977	-0.01%
2022/09/08	0	0.00	2	39.70	39.85	-2	17,321	-0.01%
2022/09/07	4	39.63	3.3	39.72	39.70	0.7	17,462	0.00%
2022/09/06	1	39.80	21.5	39.60	39.85	-20.5	17,501	-0.12%
2022/09/05	185	39.02	1	39.10	39.10	184	17,483	1.05%	大買/鉅額交易
2022/09/02	8.5	38.66	1,773.5	38.55	38.50	-1,764.9	17,570	-10.04%	大賣/鉅額交易
2022/09/01	102.1	38.97	57	39.03	38.90	45.1	17,325	0.26%	大買/
2022/08/31	65.7	39.15	0	0.00	39.30	65.7	17,158	0.38%
2022/08/30	2	39.20	0	0.00	39.25	2	17,048	0.01%
2022/08/29	66	39.42	62	39.30	39.35	4	17,169	0.02%
2022/08/26	6	39.56	0	0.00	39.65	6	17,183	0.03%
2022/08/25	5.7	39.29	1	39.30	39.55	4.7	17,263	0.03%
2022/08/24	3.7	39.17	5.5	39.17	39.25	-1.8	17,398	-0.01%
2022/08/23	7.1	39.23	0.1	39.45	39.35	7	17,816	0.04%
2022/08/22	2.7	39.20	1.4	39.38	39.65	1.3	17,936	0.01%
2022/08/19	4	39.45	1	39.45	39.45	3	18,065	0.02%
2022/08/18	0.1	39.70	0	0.00	39.80	0.1	18,153	0.00%
2022/08/17	0.1	39.55	56	39.42	40.00	-56	18,215	-0.31%
2022/08/16	0.1	39.42	0	0.00	39.35	0.1	18,244	0.00%
2022/08/15	20.5	39.16	11	39.33	39.30	9.5	18,314	0.05%
2022/08/12	30	39.20	0	0.00	39.30	30	18,719	0.16%
2022/08/11	5.2	39.36	2	38.95	39.35	3.2	18,846	0.02%
2022/08/10	4.3	38.51	2	38.70	38.75	2.3	18,945	0.01%
2022/08/09	6.1	38.44	3	38.60	38.75	3.1	19,108	0.02%
2022/08/08	2.4	38.42	2	38.50	38.70	0.4	19,258	0.00%
2022/08/05	3	38.83	20	38.85	38.85	-17	19,436	-0.09%
2022/08/04	136.4	38.64	129	38.70	38.75	7.4	19,943	0.04%	大買/大賣/
2022/08/03	32.1	39.05	0.5	39.15	39.10	31.6	20,186	0.16%
2022/08/02	16.2	39.11	0	0.00	39.15	16.2	20,245	0.08%
2022/08/01	3	39.47	11	38.93	39.50	-8	20,243	-0.04%
2022/07/29	12	38.51	2	38.75	38.75	10	20,205	0.05%
2022/07/28	8	38.13	1	38.15	38.20	7	20,134	0.03%
2022/07/27	30	37.84	2	37.88	37.85	28	20,075	0.14%
2022/07/26	2	37.85	5	37.88	37.80	-3	20,246	-0.01%
2022/07/25	4	37.86	0.2	37.95	37.85	3.9	20,320	0.02%
2022/07/22	10.3	37.71	59	37.71	37.70	-48.7	20,389	-0.24%
2022/07/21	30.6	38.01	0	0.00	38.05	30.6	20,196	0.15%
2022/07/20	68	41.60	0	0.00	41.60	68	19,656	0.35%
2022/07/19	3.2	41.10	0.1	41.60	41.65	3.1	19,510	0.02%
2022/07/18	5	40.22	1	40.40	40.70	4	19,267	0.02%
2022/07/15	5.1	40.92	4	40.65	40.50	1.1	19,169	0.01%
2022/07/14	5.4	41.79	2	41.78	41.70	3.4	19,107	0.02%
2022/07/13	4.4	41.83	1.1	41.93	41.80	3.3	19,230	0.02%
2022/07/08	30.2	40.98	0	0.00	40.80	30.2	19,573	0.15%
2022/07/07	0.1	40.85	4.1	40.80	40.90	-4	19,674	-0.02%
2022/07/06	3	40.37	1	40.05	40.00	2	20,055	0.01%
2022/07/05	0	0.00	17	40.49	40.75	-17	19,967	-0.09%
2022/07/04	7	40.06	17	40.06	40.00	-10	19,809	-0.05%
2022/07/01	1	40.40	6.7	40.33	40.35	-5.7	19,681	-0.03%
2022/06/30	3	39.50	1	39.35	39.50	2	19,421	0.01%
2022/06/29	9	39.52	0	0.00	39.55	9	19,227	0.05%
2022/06/28	1	39.80	0	0.00	39.60	1	19,218	0.01%
2022/06/27	3	39.85	6	40.11	39.80	-3	19,203	-0.02%
2022/06/24	0.1	39.50	0	0.00	39.50	0.1	19,070	0.00%
2022/06/23	1	39.15	0	0.00	39.00	1	18,963	0.01%
2022/06/22	7.5	39.61	0	0.00	39.50	7.5	18,809	0.04%
2022/06/21	6	39.23	12	39.47	39.45	-6	18,775	-0.03%
2022/06/20	20	39.08	10.2	39.01	38.85	9.8	18,695	0.05%
2022/06/17	6.7	39.66	1	39.60	39.60	5.7	18,440	0.03%
2022/06/16	5.1	40.25	2	40.05	40.00	3.1	18,279	0.02%
2022/06/15	3.1	40.14	2	40.10	40.05	1.1	18,452	0.01%
2022/06/14	11.1	40.19	3	40.30	40.10	8.1	18,363	0.04%
2022/06/13	12.3	40.83	0	0.00	40.80	12.3	18,122	0.07%
2022/06/09	4.1	41.59	0	0.00	41.55	4.1	17,831	0.02%
2022/06/08	0	0.00	17.7	41.57	41.75	-17.7	17,785	-0.10%
2022/06/06	1.5	41.55	1	41.70	41.55	0.5	17,502	0.00%
2022/06/02	3.5	41.78	0	0.00	41.70	3.5	17,511	0.02%
2022/06/01	1.5	42.23	2.1	42.35	42.10	-0.6	17,534	0.00%
2022/05/31	2	42.80	1	42.85	42.60	1	17,391	0.01%
2022/05/30	2	42.85	3.2	42.88	42.80	-1.2	16,918	-0.01%
2022/05/27	51	42.19	75	42.16	42.20	-24	16,696	-0.14%
2022/05/26	6.1	42.03	3	42.20	41.70	3.1	16,596	0.02%
2022/05/25	101.2	41.31	7.2	41.61	41.65	94	16,538	0.57%	大買/
2022/05/24	101	41.30	0	0.00	41.20	101	16,462	0.61%	大買/鉅額交易
2022/05/23	188	41.36	48	41.51	41.20	140	16,294	0.86%	大買/鉅額交易
2022/05/20	55.1	41.19	3	41.67	41.15	52.1	16,186	0.32%
2022/05/19	6.1	41.18	0	0.00	41.10	6.1	15,717	0.04%
2022/05/18	2.2	41.36	4	41.30	41.60	-1.8	15,532	-0.01%
2022/05/17	6	41.51	0	0.00	41.50	6	15,250	0.04%
2022/05/16	4.8	41.26	0	0.00	41.25	4.8	15,019	0.03%
2022/05/13	40.2	41.45	0	0.00	41.60	40.2	14,715	0.27%
2022/05/12	52	41.41	13	41.37	40.80	39	14,482	0.27%
2022/05/11	15.1	42.73	18	42.75	42.65	-2.9	13,898	-0.02%
2022/05/10	2	43.85	3	43.82	43.85	-1	13,469	-0.01%
2022/05/09	14.2	44.43	3	44.25	44.25	11.2	13,279	0.08%
2022/05/06	11.2	45.15	0	0.00	45.10	11.2	13,113	0.09%
2022/05/05	2	45.50	0	0.00	45.60	2	13,152	0.02%
2022/05/04	2	45.30	0	0.00	45.50	2	13,127	0.02%
2022/05/03	6.2	45.27	0	0.00	45.35	6.2	13,228	0.05%
2022/04/29	2.1	45.96	0.6	46.10	45.90	1.5	12,942	0.01%
2022/04/28	9	45.95	0	0.00	46.10	9	12,785	0.07%
2022/04/27	6.6	45.81	0	0.00	45.80	6.6	12,580	0.05%
2022/04/26	1	46.20	0	0.00	46.20	1	12,312	0.01%
2022/04/25	1.6	46.16	1	46.10	46.10	0.6	12,241	0.00%
2022/04/22	2.4	46.60	24	46.63	46.55	-21.6	12,099	-0.18%
2022/04/21	3	46.62	0	0.00	46.80	3	12,074	0.02%
2022/04/20	0.1	46.65	0.5	46.65	46.60	-0.4	12,063	0.00%
2022/04/19	6.3	46.36	0	0.00	46.35	6.3	11,970	0.05%
2022/04/18	14	46.55	0	0.00	46.50	14	11,843	0.12%
2022/04/15	21.3	47.14	0	0.00	47.10	21.3	11,628	0.18%
2022/04/14	11.1	47.75	0	0.00	47.70	11.1	11,442	0.10%
2022/04/13	70	47.99	0	0.00	48.00	70	11,348	0.62%
2022/04/12	29.7	48.11	4	47.90	48.00	25.7	11,175	0.23%
2022/04/11	0.5	49.35	0	0.00	49.45	0.5	10,764	0.00%
2022/04/08	1	49.70	0	0.00	49.80	1	10,837	0.01%
2022/04/07	15	49.57	0	0.00	49.55	15	10,806	0.14%
2022/04/06	1.2	49.97	1.4	49.92	50.20	-0.2	10,709	0.00%
2022/04/01	3	49.67	3	49.82	49.75	0	10,657	0.00%
2022/03/31	2	49.95	6.2	50.05	49.90	-4.2	10,588	-0.04%
2022/03/30	1	49.80	8	49.82	49.85	-7	10,436	-0.07%
2022/03/29	2	49.70	0	0.00	49.80	2	10,432	0.02%
2022/03/28	0	0.00	3	49.17	49.70	-3	10,389	-0.03%
2022/03/25	4	49.65	1	49.75	49.70	3	10,342	0.03%
2022/03/24	30	49.83	2	49.93	49.95	28	10,385	0.27%
2022/03/23	8	49.53	9	49.52	49.65	-1	10,460	-0.01%
2022/03/22	3.5	49.56	1.2	49.54	49.70	2.3	10,377	0.02%
2022/03/21	1.1	49.60	7	49.67	49.75	-6	10,380	-0.06%
2022/03/18	1	48.65	7	48.67	48.95	-6	10,135	-0.06%
2022/03/17	0.5	47.95	3	47.93	48.00	-2.5	9,745	-0.03%
2022/03/16	0	0.00	2	47.85	47.85	-2	9,630	-0.02%
2022/03/15	3	47.62	2	47.70	47.95	1	9,597	0.01%
2022/03/14	0.1	47.60	0	0.00	47.55	0.1	9,592	0.00%
2022/03/11	1.1	47.51	0	0.00	47.45	1.1	9,676	0.01%
2022/03/10	2	47.43	2	47.53	47.60	0	9,818	0.00%
2022/03/09	0.1	47.15	1	47.30	47.25	-0.9	9,901	-0.01%
2022/03/08	8.6	46.93	15	47.00	46.95	-6.5	10,051	-0.06%
2022/03/07	3.3	47.04	2.1	47.06	47.10	1.2	10,059	0.01%
2022/03/04	3	47.67	1	47.85	47.65	2	10,340	0.02%
2022/03/03	1	47.90	0.2	48.00	48.05	0.9	10,465	0.01%
2022/03/02	0	0.00	1	47.95	48.00	-1	10,752	-0.01%
2022/03/01	0	0.00	2	47.75	47.80	-2	10,862	-0.02%
2022/02/25	3.2	47.01	0	0.00	47.35	3.2	10,955	0.03%
2022/02/24	62.2	47.40	10	47.21	47.30	52.2	10,884	0.48%
2022/02/23	0	0.00	1	47.70	47.65	-1	10,872	-0.01%
2022/02/22	4.1	47.16	1	47.20	47.70	3.1	10,974	0.03%
2022/02/21	1	47.35	1	47.45	47.60	0	10,977	0.00%
2022/02/18	1	47.45	0.1	47.50	47.45	0.9	11,056	0.01%
2022/02/17	5	47.50	2.3	47.47	47.45	2.7	11,143	0.02%
2022/02/16	0.1	47.20	0	0.00	47.00	0.1	11,199	0.00%
2022/02/15	4	46.98	1	47.00	47.00	3	11,255	0.03%
2022/02/14	0.2	47.05	0.2	47.10	47.15	0	11,341	0.00%
2022/02/11	0.1	47.50	0	0.00	47.55	0.1	11,337	0.00%
2022/02/10	0	0.00	4.5	47.35	47.55	-4.5	11,361	-0.04%
2022/02/09	1	47.30	7	47.19	47.30	-6	11,433	-0.05%
2022/02/08	1	46.95	1	47.20	46.95	0	11,535	0.00%
2022/02/07	6.1	46.38	0	0.00	47.10	6.1	11,491	0.05%
2022/01/26	0.1	47.05	4	46.65	46.85	-3.9	11,314	-0.03%
2022/01/25	9.2	46.93	0	0.00	46.80	9.2	11,349	0.08%
2022/01/24	0	0.00	6.3	47.13	47.15	-6.3	11,222	-0.06%
2022/01/21	2	47.23	0.6	47.50	47.40	1.4	11,339	0.01%
2022/01/20	0	0.00	0.6	47.68	47.50	-0.6	11,291	0.00%
2022/01/19	0	0.00	0.1	47.65	47.60	-0.1	11,341	0.00%
2022/01/18	2	47.55	1	47.50	47.75	1	11,490	0.01%
2022/01/14	1	47.55	0	0.00	47.60	1	11,605	0.01%
2022/01/13	0	0.00	2.2	47.69	47.95	-2.2	11,826	-0.02%
2022/01/12	2	47.15	0	0.00	47.50	2	12,070	0.02%
2022/01/11	10.5	47.15	0	0.00	47.50	10.5	12,310	0.09%
2022/01/10	2.1	47.05	0	0.00	47.30	2.1	12,274	0.02%
2022/01/07	0.1	47.50	0	0.00	47.45	0.1	12,237	0.00%
2022/01/06	1	47.15	11	47.27	47.60	-10	12,219	-0.08%
2022/01/05	1.1	47.16	0	0.00	47.15	1.1	12,240	0.01%
2022/01/04	3	47.20	0	0.00	47.30	3	12,299	0.02%
2022/01/03	7.6	47.53	0	0.00	47.45	7.6	12,196	0.06%
2021/12/30	1.4	48.14	0.6	48.15	48.00	0.8	12,155	0.01%
2021/12/29	3.2	48.10	1	48.10	48.15	2.2	12,270	0.02%
2021/12/28	1.1	47.96	0	48.05	48.15	1	12,350	0.01%
2021/12/27	4	47.98	2	48.10	48.10	2	12,448	0.02%
2021/12/24	5	47.84	12	47.90	47.90	-7	12,692	-0.06%
2021/12/23	0	0.00	4.8	47.67	47.70	-4.8	12,853	-0.04%
2021/12/22	1	47.25	0	0.00	47.40	1	12,914	0.01%
2021/12/21	1.1	47.17	0	0.00	47.25	1.1	13,062	0.01%
2021/12/20	0	0.00	13	47.30	47.40	-13	13,199	-0.10%
2021/12/17	0	0.00	4	47.38	47.45	-4	13,236	-0.03%
2021/12/14	0	0.00	1	47.05	47.00	-1	13,527	-0.01%
2021/12/13	0	0.00	1	47.10	47.10	-1	13,762	-0.01%
2021/12/10	1	47.30	0	0.00	47.30	1	14,011	0.01%
2021/12/09	1	47.25	6	47.43	47.40	-5	14,718	-0.03%
2021/12/08	0	0.00	3	47.65	47.70	-3	15,007	-0.02%
2021/12/07	1	47.00	0	0.00	47.55	1	15,100	0.01%
2021/12/06	1	46.65	0.1	47.20	47.30	0.9	15,059	0.01%
2021/12/03	5.1	46.47	0	0.00	46.40	5.1	15,012	0.03%
2021/12/02	24.5	46.44	1	46.60	46.30	23.5	14,910	0.16%
2021/12/01	4.2	46.42	0	0.00	46.60	4.2	14,885	0.03%
2021/11/30	12	47.10	0.2	47.25	46.00	11.8	14,816	0.08%
2021/11/29	2.4	46.05	20	46.50	46.50	-17.6	14,386	-0.12%
2021/11/26	15.3	46.54	0	0.00	46.50	15.3	14,324	0.11%
2021/11/25	9.2	47.19	2	47.10	47.15	7.2	14,217	0.05%
2021/11/24	15.6	47.63	3	47.40	47.45	12.6	14,124	0.09%
2021/11/23	1.2	47.85	1	47.90	47.80	0.2	13,953	0.00%
2021/11/22	4	47.93	0	0.00	47.90	4	13,999	0.03%
2021/11/19	18	48.20	0.1	48.25	48.30	17.9	13,936	0.13%
2021/11/18	4	48.28	0	0.00	48.30	4	13,882	0.03%
2021/11/17	3.6	48.38	0	0.00	48.55	3.6	13,875	0.03%
2021/11/16	2	48.35	0	0.00	48.65	2	13,977	0.01%
2021/11/15	2.1	48.33	0	0.00	48.60	2.1	14,174	0.01%
2021/11/12	0	0.00	50	48.55	48.70	-50	14,358	-0.35%
2021/11/11	2	48.78	0	48.85	48.80	2	14,578	0.01%
2021/11/10	3	48.53	2	48.45	48.70	1	14,843	0.01%
2021/11/09	9.5	48.61	2	48.55	48.80	7.5	15,088	0.05%
2021/11/08	0	0.00	6	48.88	48.95	-6	16,197	-0.04%
2021/11/05	8.3	47.96	6.2	47.92	48.15	2.1	16,989	0.01%
2021/11/04	1	48.20	0	0.00	48.10	1	17,324	0.01%
2021/11/03	4	48.11	4	48.15	48.15	0	17,764	0.00%
2021/11/02	1.1	48.21	0	0.00	48.15	1.1	18,197	0.01%
2021/11/01	1	48.15	4	48.14	48.25	-3	18,674	-0.02%
2021/10/29	1	48.30	0	0.00	48.25	1	18,923	0.01%
2021/10/28	2.2	48.45	0	0.00	48.50	2.2	19,472	0.01%
2021/10/27	3.1	48.47	0	0.00	48.35	3.1	19,594	0.02%
2021/10/26	10.1	48.52	6	48.70	48.45	4.1	19,646	0.02%
2021/10/25	8.2	48.18	3	48.25	48.25	5.2	19,726	0.03%
2021/10/22	0	0.00	4	48.90	48.80	-4	20,089	-0.02%
2021/10/21	2.4	48.40	3	48.55	48.75	-0.6	20,240	0.00%
2021/10/20	12.3	48.43	30	48.32	48.35	-17.7	20,272	-0.09%
2021/10/19	20.2	49.24	0	0.00	49.10	20.2	20,369	0.10%
2021/10/18	2.3	49.92	0	0.00	49.80	2.3	20,223	0.01%
2021/10/15	2	49.90	0	0.00	50.10	2	20,486	0.01%
2021/10/14	2.2	49.93	2.4	50.20	49.90	-0.2	20,492	0.00%
2021/10/13	0	0.00	0.2	50.80	50.50	-0.2	20,515	0.00%
2021/10/12	6	50.04	5.2	50.14	50.20	0.8	20,491	0.00%
2021/10/07	1	50.30	0	0.00	50.40	1	20,717	0.00%
2021/10/06	4	49.93	0	0.00	49.90	4	20,940	0.02%
2021/10/05	0.1	49.95	0.9	50.40	50.30	-0.8	21,193	0.00%
2021/10/04	2.1	50.00	1	50.10	50.00	1.1	21,654	0.01%
2021/10/01	3	50.20	0	0.00	50.20	3	22,316	0.01%
2021/09/30	3	50.90	0.1	50.70	51.00	2.9	22,380	0.01%
2021/09/29	2	50.50	4.4	50.68	50.60	-2.4	22,519	-0.01%
2021/09/28	1	50.60	27.1	50.93	51.00	-26.1	22,713	-0.11%
2021/09/24	1	51.70	9	51.46	51.30	-8	22,881	-0.03%
2021/09/23	10	51.20	6	50.95	51.20	4	22,886	0.02%
2021/09/22	7	49.98	17	50.16	50.70	-10	22,838	-0.04%
2021/09/17	4	50.98	2	51.20	50.70	2	22,742	0.01%
2021/09/16	3	51.17	57	51.48	51.70	-54	22,693	-0.24%
2021/09/15	0	0.00	12.4	51.11	51.20	-12.4	22,526	-0.06%
2021/09/14	10	51.42	31	51.29	51.40	-21	22,421	-0.09%
2021/09/13	13.1	49.94	24.1	49.83	50.10	-11	21,802	-0.05%
2021/09/10	0	0.00	4	48.40	49.00	-4	21,700	-0.02%
2021/09/08	0	0.00	1	48.30	48.55	-1	21,908	0.00%
2021/09/07	0.9	48.90	0	0.00	48.75	0.9	21,992	0.00%
2021/09/06	25	48.84	9	48.88	48.80	16	22,010	0.07%
2021/09/03	4	47.88	7.1	48.49	48.50	-3.1	21,935	-0.01%
2021/09/02	13.1	47.90	0	0.00	47.90	13.1	21,889	0.06%
2021/09/01	10	48.00	1	48.40	48.40	9	21,952	0.04%
2021/08/31	2	48.05	9	47.70	48.45	-7	21,850	-0.03%
2021/08/30	0	0.00	2	47.25	47.60	-2	21,749	-0.01%
2021/08/27	0	0.00	7	47.44	47.45	-7	21,802	-0.03%
2021/08/26	3	46.73	0	0.00	46.95	3	22,042	0.01%
2021/08/25	3	46.70	1	47.10	47.20	2	22,198	0.01%
2021/08/23	1	46.75	0	0.00	46.80	1	22,436	0.00%
2021/08/20	8.4	45.88	5	46.18	46.15	3.4	22,539	0.02%
2021/08/19	23.1	46.49	14	46.76	46.20	9.1	22,907	0.04%
2021/08/18	4	46.78	2	46.78	47.25	2	22,789	0.01%
2021/08/17	0.1	47.80	7	47.35	47.30	-6.9	22,621	-0.03%
2021/08/16	3.1	47.86	4	47.75	47.95	-0.9	22,465	0.00%
2021/08/13	12.4	48.18	10	48.35	48.40	2.4	22,509	0.01%
2021/08/12	9.4	47.09	2	47.35	47.60	7.4	22,621	0.03%
2021/08/11	50.1	51.05	2	51.05	51.10	48.1	21,868	0.22%
2021/08/10	22.1	51.86	12	51.86	51.90	10.1	21,421	0.05%
2021/08/09	20	52.11	3	52.27	52.40	17	21,726	0.08%
2021/08/06	21.1	52.74	3	52.50	52.90	18.1	21,805	0.08%
2021/08/05	14.3	52.92	1	53.00	52.70	13.3	22,168	0.06%
2021/08/04	25.1	54.16	15	54.04	53.80	10.1	23,135	0.04%
2021/08/03	6	53.57	32	53.59	53.90	-26	23,671	-0.11%
2021/08/02	1	52.80	5	52.80	52.80	-4	23,444	-0.02%
2021/07/30	0	0.00	2.7	52.72	52.60	-2.7	23,936	-0.01%
2021/07/29	7	52.24	12	52.72	52.90	-5	24,450	-0.02%
2021/07/28	32	52.14	26	52.49	52.40	6	24,837	0.02%
2021/07/27	2	52.75	2	52.80	53.00	0	25,536	0.00%
2021/07/26	17	53.41	16	53.58	53.20	1	26,205	0.00%
2021/07/23	7	52.43	14	52.65	53.00	-7	26,532	-0.03%
2021/07/22	2	52.05	5	52.10	52.10	-3	26,663	-0.01%
2021/07/21	34	52.00	29	52.28	51.80	5	27,077	0.02%
2021/07/20	3.1	51.67	4	51.58	51.70	-0.9	27,984	0.00%
2021/07/19	6	51.70	0	0.00	52.00	6	29,485	0.02%
2021/07/16	3	51.43	0	0.00	51.50	3	32,699	0.01%
2021/07/15	3	51.50	1	51.50	51.60	2	34,817	0.01%
2021/07/14	9	51.38	1.1	51.41	51.50	7.9	36,177	0.02%
2021/07/13	11	51.89	1	52.10	51.90	10	36,859	0.03%
2021/07/12	2	51.95	22	52.18	52.20	-20	37,265	-0.05%
2021/07/09	44.6	52.31	8	52.21	52.00	36.6	37,473	0.10%
2021/07/08	9	52.49	30	52.58	52.80	-21	37,291	-0.06%
2021/07/07	0	0.00	5	51.20	51.30	-5	36,928	-0.01%
2021/07/06	2	51.00	10	51.15	51.20	-8	36,823	-0.02%
2021/07/05	6	50.60	2	50.70	50.60	4	36,751	0.01%
2021/07/02	8	50.60	11	50.60	50.50	-3	36,605	-0.01%
2021/07/01	16	50.74	2	50.70	50.60	14	36,533	0.04%
2021/06/30	0.2	51.20	11	51.11	51.00	-10.8	36,744	-0.03%
2021/06/29	3.2	51.07	6	51.08	51.20	-2.8	36,788	-0.01%
2021/06/28	7.1	50.94	0.2	51.00	51.10	6.9	36,966	0.02%
2021/06/25	8	51.00	0	0.00	51.00	8	36,992	0.02%
2021/06/24	7	51.00	0	0.00	51.10	7	37,241	0.02%
2021/06/23	5.1	50.82	1	50.70	51.00	4.1	37,676	0.01%
2021/06/22	1.1	50.90	6	51.02	50.90	-5	37,792	-0.01%
2021/06/21	6.2	50.55	0	0.00	50.70	6.2	37,889	0.02%
2021/06/18	15.1	51.09	0	0.00	51.00	15.1	38,189	0.04%
2021/06/17	4.6	51.51	1	51.50	51.50	3.6	39,486	0.01%
2021/06/16	22	51.73	6	51.78	51.90	16	39,623	0.04%
2021/06/15	2	51.20	1	51.20	51.30	1	39,581	0.00%
2021/06/11	2.1	51.30	0	0.00	51.40	2.1	39,636	0.01%
2021/06/09	1	50.90	5	51.00	51.30	-4	39,925	-0.01%
2021/06/08	0	0.00	1	51.20	51.40	-1	40,039	0.00%
2021/06/07	29	51.44	1	51.60	51.50	28	40,264	0.07%
2021/06/04	1.1	51.80	12.2	51.93	51.90	-11.2	40,452	-0.03%
2021/06/03	5.2	52.10	21	52.10	52.30	-15.8	40,659	-0.04%
2021/06/02	2	51.75	5	51.58	52.00	-3	40,510	-0.01%
2021/06/01	7.1	51.41	5	51.42	51.50	2.1	40,290	0.01%
2021/05/31	4.4	51.35	8	51.24	51.60	-3.6	40,457	-0.01%
2021/05/28	2.1	50.16	14	50.46	50.60	-11.9	40,331	-0.03%
2021/05/27	11	49.98	0	0.00	50.30	11	40,411	0.03%
2021/05/26	10	50.80	0	0.00	50.70	10	40,254	0.02%
2021/05/25	0	0.00	7	51.39	51.10	-7	40,193	-0.02%
2021/05/24	0	0.00	8	51.15	51.30	-8	40,233	-0.02%
2021/05/21	37	51.71	2	51.35	51.20	35	40,408	0.09%
2021/05/20	6	50.65	22	50.90	50.80	-15.9	40,310	-0.04%
2021/05/19	8.2	50.01	12.5	50.17	50.50	-4.3	40,085	-0.01%
2021/05/18	21.3	49.59	4.2	49.62	50.00	17.1	39,915	0.04%
2021/05/17	9	48.04	72.6	48.20	47.90	-63.6	39,776	-0.16%
2021/05/14	7	49.78	26	49.74	49.60	-19	39,121	-0.05%
2021/05/13	4.3	48.96	5	48.49	49.20	-0.8	38,782	0.00%
2021/05/12	34.4	49.18	61.1	49.02	49.60	-26.7	38,261	-0.07%
2021/05/11	12.4	51.91	7	52.16	51.60	5.4	36,972	0.01%
2021/05/10	30	52.65	27	52.67	52.90	3	36,241	0.01%
2021/05/07	27.1	52.22	24	52.13	52.30	3.1	36,059	0.01%
2021/05/06	16.1	51.80	17.1	51.71	53.00	-1	35,706	0.00%
2021/05/05	26	50.88	14	50.97	50.80	12	35,241	0.03%
2021/05/04	59.7	50.23	51	50.58	50.20	8.7	35,127	0.02%
2021/05/03	15	51.25	9	51.32	51.20	6	34,169	0.02%
2021/04/29	61	52.49	10	52.70	52.10	51	33,664	0.15%
2021/04/28	7.9	52.43	52	52.55	53.20	-44.2	33,224	-0.13%
2021/04/27	23.1	52.75	14.1	52.70	52.70	9	33,106	0.03%
2021/04/26	25.9	53.07	25.5	53.37	53.10	0.4	32,617	0.00%
2021/04/23	84.5	52.53	100	52.59	53.00	-15.5	31,717	-0.05%
2021/04/22	180	56.87	78.5	56.25	54.10	101.5	30,558	0.33%	大買/鉅額交易
2021/04/21	78.7	54.23	111.2	54.48	55.70	-32.5	27,491	-0.12%	大賣/
2021/04/20	38.6	52.67	6.2	52.47	52.00	32.4	25,459	0.13%
2021/04/19	26	50.04	17	50.05	50.40	9	24,106	0.04%
2021/04/16	993	48.51	1,016.1	48.42	49.00	-23.1	23,301	-0.10%	大買/大賣/
2021/04/15	13	47.83	15.1	48.13	47.90	-2.1	22,795	-0.01%
2021/04/14	12.1	47.07	4	47.15	47.00	8.1	22,494	0.04%
2021/04/13	14	47.15	5	47.39	47.20	9	22,362	0.04%
2021/04/12	12	46.81	2	46.85	46.85	10	22,111	0.05%
2021/04/09	7	46.87	0	0.00	46.70	7	22,041	0.03%
2021/04/08	7	46.78	2	46.85	46.90	5	21,910	0.02%
2021/04/07	6	46.79	6	46.84	46.80	0	21,820	0.00%
2021/04/06	40.1	46.79	9	46.81	46.85	31.1	21,761	0.14%
2021/04/01	3	46.70	3	46.68	46.70	0	21,372	0.00%
2021/03/31	10.1	46.72	2.1	46.75	46.80	8	21,256	0.04%
2021/03/30	1	46.30	3	46.50	46.55	-2	21,044	-0.01%
2021/03/29	20.5	46.42	10	46.47	46.50	10.5	20,945	0.05%
2021/03/26	0	0.00	23.3	46.06	46.15	-23.3	20,680	-0.11%
2021/03/25	5.1	45.46	2	45.48	45.55	3.1	20,287	0.02%
2021/03/24	7	45.57	5.2	45.56	45.55	1.8	20,110	0.01%
2021/03/23	5.8	45.79	32	45.69	45.70	-26.2	19,996	-0.13%
2021/03/22	42	45.98	49.1	45.83	45.80	-7.1	19,589	-0.04%
2021/03/19	12	42.83	22	42.65	42.70	-10	18,122	-0.06%
2021/03/18	2	43.10	13	43.00	43.10	-11	17,888	-0.06%
2021/03/17	5	42.80	3	42.88	42.85	2	17,899	0.01%
2021/03/16	6	42.68	1	42.65	42.60	5	17,904	0.03%
2021/03/15	50	42.55	12	42.38	42.35	38	17,936	0.21%
2021/03/12	7	42.64	1	42.75	42.70	6	17,781	0.03%
2021/03/11	6.6	43.02	1	43.10	42.85	5.6	17,666	0.03%
2021/03/10	6	43.03	21	43.10	43.00	-15	17,600	-0.09%
2021/03/09	14	42.91	3	43.03	43.40	11	17,714	0.06%
2021/03/08	3	42.60	9	42.73	42.65	-6	17,513	-0.03%
2021/03/05	1	42.40	0.1	42.45	42.50	0.9	17,433	0.00%
2021/03/04	5	42.41	2	42.50	42.50	3	17,847	0.02%
2021/03/03	1	42.55	0	0.00	42.55	1	17,835	0.01%
2021/03/02	0	0.00	1	42.40	42.10	-1	17,744	-0.01%
2021/02/26	46	42.17	2	42.25	42.00	44	17,589	0.25%
2021/02/25	1	42.75	6	42.76	42.90	-5	17,255	-0.03%
2021/02/24	14	42.68	26	42.48	42.55	-12	17,267	-0.07%
2021/02/23	25	42.37	22.1	42.47	42.45	3	17,237	0.02%
2021/02/22	7	41.77	5.1	41.82	41.80	1.9	17,008	0.01%
2021/02/19	4	41.43	4.3	41.60	41.60	-0.3	16,970	0.00%
2021/02/18	15	41.43	1	41.50	41.35	14	16,894	0.08%
2021/02/17	17	41.01	1	41.15	41.25	16	16,801	0.10%
2021/02/05	3	40.78	0	40.85	40.85	2.9	16,576	0.02%
2021/02/04	16.3	40.53	1	40.50	40.40	15.3	16,647	0.09%
2021/02/03	10	40.62	0	0.00	40.55	10	17,019	0.06%
2021/02/02	4	40.83	0	0.00	40.75	4	16,937	0.02%
2021/02/01	0	0.00	4	40.71	40.80	-4	16,812	-0.02%
2021/01/29	17.1	40.25	0	0.00	40.15	17.1	16,789	0.10%
2021/01/28	18	40.31	0	0.00	40.25	18	16,597	0.11%
2021/01/27	2	40.40	1	40.65	40.35	1	16,362	0.01%
2021/01/26	44.2	40.41	1	40.30	40.35	43.2	16,223	0.27%
2021/01/25	18	40.92	0	0.00	40.90	18	15,710	0.11%
2021/01/22	7.2	40.53	4.5	40.61	40.60	2.7	15,509	0.02%
2021/01/21	12.3	40.94	30.6	41.00	40.80	-18.3	15,191	-0.12%
2021/01/20	82.3	41.11	1.2	40.98	40.95	81	15,029	0.54%
2021/01/19	21	41.75	0	0.00	41.75	21	14,598	0.14%
2021/01/18	18.8	41.52	1	41.55	41.60	17.8	14,547	0.12%
2021/01/15	17	42.11	18	42.05	41.95	-1	14,248	-0.01%
2021/01/14	13	42.55	1	42.55	42.55	12	13,868	0.09%
2021/01/13	37	42.66	2	42.65	42.70	35	13,709	0.26%
2021/01/12	2	42.75	0	0.00	42.70	2	13,599	0.01%
2021/01/11	4	42.91	6.1	42.98	43.10	-2.1	13,516	-0.02%
2021/01/08	1	42.80	0	0.00	42.95	1	13,435	0.01%
2021/01/07	19.5	42.86	0.1	42.90	42.85	19.4	13,366	0.15%
2021/01/06	5.5	43.00	1	42.95	42.95	4.5	13,172	0.03%
2021/01/05	1	43.05	89.1	43.15	43.10	-88.1	13,036	-0.68%
2021/01/04	6	43.13	164	43.35	43.20	-158	12,974	-1.22%	大賣/鉅額交易
2020/12/31	0	0.00	1	43.25	43.20	-1	12,933	-0.01%
2020/12/30	0	0.00	8	42.82	43.25	-8	12,962	-0.06%
2020/12/29	25	42.95	0	0.00	43.00	25	12,916	0.19%
2020/12/28	0	0.00	2	42.95	43.00	-2	12,907	-0.02%
2020/12/25	2	42.70	6.4	42.83	42.80	-4.4	12,961	-0.03%
2020/12/24	2	42.73	0	0.00	42.70	2	13,055	0.02%
2020/12/23	7	42.76	5	42.70	42.80	2	13,075	0.02%
2020/12/22	5	43.15	0	0.00	42.95	5	13,149	0.04%
2020/12/21	12	43.22	2.4	43.37	43.50	9.6	13,438	0.07%
2020/12/18	3	42.90	0	0.00	42.95	3	13,750	0.02%
2020/12/17	11	42.70	0.1	43.00	42.65	10.9	13,865	0.08%
2020/12/16	0	0.00	14	43.14	43.05	-14	13,782	-0.10%
2020/12/15	2	42.60	0	0.00	42.50	2	13,764	0.01%
2020/12/14	4	42.78	0	0.00	42.80	4	13,726	0.03%
2020/12/11	2	42.90	0	0.00	42.90	2	13,816	0.01%
2020/12/10	0	0.00	1	43.25	43.25	-1	13,749	-0.01%
2020/12/09	1	43.40	0	0.00	43.35	1	13,778	0.01%
2020/12/08	1.9	43.37	1.4	43.50	43.60	0.5	13,772	0.00%
2020/12/07	0	0.00	5	43.44	43.55	-5	13,759	-0.04%
2020/12/04	8	43.56	2.4	43.59	43.65	5.6	13,838	0.04%
2020/12/03	11.2	43.69	22.1	43.71	43.50	-11	13,761	-0.08%
2020/12/02	0	0.00	10	43.12	43.20	-10	13,481	-0.07%
2020/12/01	3	42.83	20	42.93	43.15	-17	13,676	-0.12%
2020/11/30	13	43.37	4	43.45	42.90	9	13,906	0.06%
2020/11/27	3	43.20	2	43.30	43.30	1	13,694	0.01%
2020/11/26	2	42.75	2	42.93	42.95	0	13,620	0.00%
2020/11/25	3.1	42.78	1	43.05	42.60	2.1	13,772	0.02%
2020/11/24	15.1	42.86	1	42.85	42.75	14.1	13,849	0.10%
2020/11/23	1	42.95	2	43.00	43.00	-1	13,800	-0.01%
2020/11/20	2.9	42.64	5.1	42.63	42.70	-2.3	13,790	-0.02%
2020/11/19	0.5	42.90	1	42.90	42.90	-0.5	13,775	0.00%
2020/11/18	6	42.74	14.5	42.89	42.70	-8.5	13,816	-0.06%
2020/11/17	2	42.45	23	42.47	42.75	-21	13,854	-0.15%
2020/11/16	2	42.20	0	0.00	42.35	2	14,202	0.01%
2020/11/13	2	42.25	1	42.30	42.25	1	14,467	0.01%
2020/11/12	1	42.40	4.1	42.58	42.40	-3.1	14,811	-0.02%
2020/11/11	8	42.71	5	42.58	42.65	3	14,831	0.02%
2020/11/10	1	41.40	0	0.00	41.55	1	14,766	0.01%
2020/11/09	1.1	41.15	0	0.00	41.15	1.1	14,981	0.01%
2020/11/06	7	40.89	0.3	41.05	40.85	6.7	16,178	0.04%
2020/11/05	1	41.00	0	0.00	41.05	1	16,546	0.01%
2020/11/04	0	0.00	4.2	40.91	40.90	-4.2	16,842	-0.03%
2020/11/03	1	40.65	0	0.00	40.95	1	17,212	0.01%
2020/11/02	0.3	40.65	6	40.55	40.60	-5.8	17,662	-0.03%
2020/10/30	2	40.40	0	0.00	40.55	2	18,262	0.01%
2020/10/29	0	0.00	1.1	40.32	40.35	-1.1	18,465	-0.01%
2020/10/28	1	40.60	0.3	40.65	40.55	0.7	18,534	0.00%
2020/10/27	2	40.35	0	0.00	40.50	2	18,592	0.01%
2020/10/26	3	40.50	0	0.00	40.50	3	18,606	0.02%
2020/10/23	0	0.00	3	40.92	40.65	-3	18,750	-0.02%
2020/10/22	2	40.30	7	40.57	41.00	-5	18,943	-0.03%
2020/10/21	1	40.30	0.6	40.50	40.30	0.4	19,040	0.00%
2020/10/20	5	40.50	0	0.00	40.35	5	19,061	0.03%
2020/10/19	0	0.00	17	40.62	40.45	-17	19,122	-0.09%
2020/10/16	2	40.30	10	40.38	40.30	-8	19,278	-0.04%
2020/10/15	29	40.30	10	40.30	40.30	19	19,671	0.10%
2020/10/14	6.8	40.65	3	40.72	40.50	3.8	19,700	0.02%
2020/10/13	7	40.42	2	40.53	40.50	5	19,784	0.03%
2020/10/12	1	40.85	0	0.00	40.95	1	20,214	0.00%
2020/10/08	2	41.13	5.7	41.15	41.15	-3.7	20,431	-0.02%
2020/10/07	1	41.00	0	0.00	41.15	1	20,445	0.00%
2020/10/05	1	41.05	0	0.00	41.00	1	20,601	0.00%
2020/09/30	15	41.40	3.1	41.55	41.40	11.9	20,812	0.06%
2020/09/29	1	41.25	0	0.00	41.20	1	20,975	0.00%
2020/09/28	6	40.76	1	40.75	40.95	5	21,043	0.02%
2020/09/25	16.1	40.74	6.6	40.48	40.55	9.5	21,224	0.04%
2020/09/24	31	40.06	2	40.18	40.05	29	21,293	0.14%
2020/09/23	10.4	41.07	0	0.00	41.00	10.4	21,057	0.05%
2020/09/22	11.4	41.87	7	41.92	41.80	4.4	20,759	0.02%
2020/09/21	30	42.33	0	0.00	42.25	30	20,638	0.15%
2020/09/18	26	42.46	0	0.00	42.50	26	20,706	0.13%
2020/09/17	5	42.85	0	0.00	42.55	5	20,727	0.02%
2020/09/16	0	0.00	2	42.78	42.85	-2	20,772	-0.01%
2020/09/14	3	42.37	1	42.65	42.95	2	20,963	0.01%
2020/09/10	2	42.28	0	0.00	42.45	2	20,933	0.01%
2020/09/09	9	42.40	2	42.20	42.55	7	20,892	0.03%
2020/09/08	2	42.73	2	42.73	42.70	0	20,918	0.00%
2020/09/07	3	42.33	1	42.65	42.70	2	21,054	0.01%
2020/09/04	8	42.16	0	0.00	42.20	8	21,101	0.04%
2020/09/03	7	42.64	0	0.00	42.70	7	21,075	0.03%
2020/09/02	2	42.58	7	42.91	42.65	-5	20,913	-0.02%
2020/09/01	8	42.66	3	42.72	42.75	5	20,813	0.02%
2020/08/31	3	43.22	0.9	43.20	42.90	2.1	20,717	0.01%
2020/08/28	1	43.25	6	43.33	43.50	-5	20,610	-0.02%
2020/08/27	1.1	43.90	0	0.00	43.85	1.1	20,645	0.01%
2020/08/26	4	43.93	4	43.93	44.10	0	20,707	0.00%
2020/08/25	2	44.33	30	44.10	44.10	-28	20,673	-0.14%
2020/08/24	2	44.23	10	44.20	44.05	-8	21,049	-0.04%
2020/08/21	17.1	43.84	3	44.20	44.25	14.1	21,056	0.07%
2020/08/20	9.4	43.98	83	43.66	43.50	-73.6	20,862	-0.35%
2020/08/19	1	44.50	10	44.46	44.35	-9	20,547	-0.04%
2020/08/18	17	44.09	6	43.84	44.00	11	20,240	0.05%
2020/08/17	20	43.45	2	43.33	43.35	18	19,928	0.09%
2020/08/14	9	42.12	6.2	42.10	42.85	2.8	19,825	0.01%
2020/08/13	42	41.44	14	41.53	41.20	28	19,407	0.14%
2020/08/12	91	41.16	1	40.95	41.00	90	19,247	0.47%
2020/08/11	14	46.56	36	46.60	46.50	-22	18,034	-0.12%
2020/08/10	43.1	46.63	8.2	46.65	46.60	34.9	17,645	0.20%
2020/08/07	7	47.22	4	47.31	47.10	3	17,455	0.02%
2020/08/06	1	46.75	3	46.98	47.15	-2	17,219	-0.01%
2020/08/05	13	46.12	5	46.42	46.45	8	16,833	0.05%
2020/08/04	12	45.53	22	45.49	45.40	-10	16,369	-0.06%
2020/08/03	1	44.80	0	0.00	44.95	1	16,214	0.01%
2020/07/31	0	0.00	2	45.45	45.00	-2	16,141	-0.01%
2020/07/30	0.7	45.20	3	45.17	45.35	-2.3	16,127	-0.01%
2020/07/29	0	0.00	3	45.15	45.05	-3	16,204	-0.02%
2020/07/28	1	44.40	1	44.50	44.50	0	16,213	0.00%
2020/07/27	1	44.85	21	44.80	44.60	-20	16,216	-0.12%
2020/07/24	30	45.21	0	0.00	45.00	30	16,217	0.18%
2020/07/23	0	0.00	27.1	45.55	45.60	-27.1	16,183	-0.17%
2020/07/22	7	45.56	40	45.46	45.50	-33	16,181	-0.20%
2020/07/21	3	45.60	8	45.64	45.55	-5	16,060	-0.03%
2020/07/20	3	45.03	1	45.15	45.10	2	15,811	0.01%
2020/07/17	2	44.88	3.3	44.90	44.80	-1.3	15,774	-0.01%
2020/07/16	4	44.71	2	44.50	44.50	2	15,824	0.01%
2020/07/15	4	45.40	10	45.62	45.60	-6	15,384	-0.04%
2020/07/14	3	45.13	4	45.18	45.30	-1	15,181	-0.01%
2020/07/13	0	0.00	4	45.03	45.20	-4	15,199	-0.03%
2020/07/10	0	0.00	2	45.10	44.95	-2	15,301	-0.01%
2020/07/08	0.1	44.95	15	45.09	45.15	-14.9	15,002	-0.10%
2020/07/07	2	44.40	49	44.29	44.50	-47	14,733	-0.32%
2020/07/06	1	44.45	13	44.36	44.40	-12	14,649	-0.08%
2020/07/03	0	0.00	11	43.91	43.95	-11	14,624	-0.08%
2020/07/02	8	43.60	5	43.40	43.60	3	14,576	0.02%
2020/07/01	12	42.73	4	43.11	43.10	8	14,481	0.06%
2020/06/30	13	42.77	0	0.00	42.75	13	14,409	0.09%
2020/06/29	4	42.68	2	42.80	42.65	2	14,485	0.01%
2020/06/24	24	42.81	0	0.00	42.85	24	14,456	0.17%
2020/06/23	10	42.74	0	0.00	42.70	10	14,452	0.07%
2020/06/22	18	42.75	0	0.00	42.90	18	14,506	0.12%
2020/06/19	36	42.80	8	43.01	42.55	28	14,595	0.19%
2020/06/18	11	42.68	0	0.00	42.70	11	14,575	0.08%
2020/06/17	5	42.55	0	0.00	42.85	5	14,913	0.03%
2020/06/16	0	0.00	0.2	42.90	42.85	-0.2	15,214	0.00%
2020/06/15	2	42.55	21	42.76	42.50	-19	15,627	-0.12%
2020/06/12	14	42.92	0	0.00	42.90	14	15,929	0.09%
2020/06/11	23	43.71	0	0.00	43.30	23	16,268	0.14%
2020/06/10	3	44.05	2	43.98	44.00	1	16,336	0.01%
2020/06/09	2.9	43.80	1	43.80	43.90	1.9	16,626	0.01%
2020/06/08	2	43.58	1	43.75	43.95	1	16,884	0.01%
2020/06/05	9	43.49	4	43.45	43.65	5	16,879	0.03%
2020/06/04	2	43.35	1.2	43.56	43.40	0.8	17,038	0.00%
2020/06/03	2	43.63	7.7	43.61	43.65	-5.7	17,164	-0.03%
2020/06/02	0	0.00	7	43.26	43.30	-7	17,071	-0.04%
2020/06/01	0	0.00	3	43.05	43.10	-3	17,036	-0.02%
2020/05/29	1	42.30	0	0.00	42.55	1	16,970	0.01%
2020/05/28	11	42.55	0.1	42.60	42.35	10.9	16,591	0.07%
2020/05/27	4	42.84	0	0.00	42.85	4	16,655	0.02%
2020/05/26	0	0.00	1	43.05	43.00	-1	16,717	-0.01%
2020/05/22	12	42.60	0.1	42.75	42.65	11.9	16,923	0.07%
2020/05/21	0	0.00	18.7	43.06	43.00	-18.7	16,923	-0.11%
2020/05/20	0	0.00	2.5	43.06	42.90	-2.5	16,891	-0.01%
2020/05/19	1	43.15	20	43.07	43.00	-19	16,886	-0.11%
2020/05/18	0	0.00	11	42.52	42.35	-11	16,725	-0.07%
2020/05/15	4	42.40	55	42.55	42.30	-51	16,700	-0.31%
2020/05/14	2	42.35	1	42.35	42.60	1	16,720	0.01%
2020/05/13	24	42.54	0	0.00	42.90	24	16,615	0.14%
2020/05/11	43	43.23	3	43.45	43.15	40	16,683	0.24%
2020/05/08	3	43.00	0	0.00	43.00	3	16,728	0.02%
2020/05/07	20	42.65	1	43.00	42.70	19	16,749	0.11%
2020/05/06	0	0.00	1	42.35	42.60	-1	16,822	-0.01%
2020/05/05	3.5	42.72	19.1	42.85	42.85	-15.6	16,875	-0.09%
2020/05/04	4	42.28	1	42.40	42.20	3	16,886	0.02%
2020/04/30	1	43.30	0	0.00	43.20	1	16,928	0.01%
2020/04/28	3	42.12	0	0.00	42.25	3	17,208	0.02%
2020/04/27	1	42.15	0	0.00	42.00	1	18,115	0.01%
2020/04/24	2	41.75	0.1	42.05	42.00	1.9	18,025	0.01%
2020/04/23	0	42.10	2	42.15	42.15	-2	18,025	-0.01%
2020/04/22	0	0.00	42.8	41.50	41.60	-42.8	17,994	-0.24%
2020/04/21	2	41.75	6	41.86	41.80	-4	18,175	-0.02%
2020/04/20	10.7	42.30	2	42.40	42.35	8.7	18,223	0.05%
2020/04/17	0	0.00	75	42.30	42.00	-75	18,450	-0.41%
2020/04/16	0	0.00	4	42.01	41.85	-4	18,435	-0.02%
2020/04/15	85	41.86	0	0.00	41.80	85	18,514	0.46%
2020/04/14	1	41.65	12	41.46	41.65	-11	18,414	-0.06%
2020/04/13	7	40.84	10	40.97	40.80	-3	18,392	-0.02%
2020/04/10	0.4	41.00	1	40.80	41.00	-0.6	18,530	0.00%
2020/04/09	0	0.00	62	40.72	40.55	-62	18,714	-0.33%
2020/04/08	50	40.00	11	41.06	41.00	39	18,786	0.21%
2020/04/07	0	0.00	13	39.82	39.95	-13	18,599	-0.07%
2020/04/06	2.2	39.11	3	39.25	39.05	-0.8	18,657	0.00%
2020/04/01	6	39.06	2	39.15	39.00	4	18,611	0.02%
2020/03/31	1.1	39.41	0	0.00	39.50	1.1	18,495	0.01%
2020/03/30	5	38.90	0	0.00	39.15	5	18,316	0.03%
2020/03/27	0	0.00	1	39.05	38.95	-1	18,246	-0.01%
2020/03/26	2.1	38.97	14	39.03	38.60	-11.9	18,248	-0.07%
2020/03/25	18	39.31	3	38.95	38.80	15	18,249	0.08%
2020/03/24	6	38.41	9	38.20	38.25	-3	18,117	-0.02%
2020/03/23	11	35.65	83	36.72	36.10	-72	17,961	-0.40%
2020/03/20	105	35.96	1	35.30	36.95	104	17,655	0.59%	大買/鉅額交易
2020/03/19	2	34.20	27.1	34.05	33.60	-25.1	17,337	-0.15%
2020/03/18	13.4	36.61	2	36.75	36.00	11.4	17,069	0.07%
2020/03/17	28	37.93	7	38.00	37.60	21	16,688	0.13%
2020/03/16	4	39.80	0	0.00	38.85	4	16,138	0.02%
2020/03/13	15	38.93	6	38.30	40.25	9	15,911	0.06%
2020/03/12	2	41.03	7	40.87	40.75	-5	15,439	-0.03%
2020/03/11	0	0.00	2	41.85	41.80	-2	15,048	-0.01%
2020/03/10	0	0.00	6.1	41.40	41.60	-6.1	14,955	-0.04%
2020/03/09	0	0.00	40	41.81	41.85	-40	14,818	-0.27%
2020/03/06	1	42.90	10	42.90	42.85	-9	14,613	-0.06%
2020/03/05	1	43.10	0	0.00	43.30	1	14,608	0.01%
2020/03/04	0	0.00	10	42.79	42.85	-10	14,772	-0.07%
2020/03/03	1	42.55	1.6	42.72	42.65	-0.6	14,783	0.00%
2020/03/02	0.7	42.25	0	0.00	42.25	0.7	14,678	0.00%
2020/02/27	6	42.13	5	42.31	42.25	1	14,824	0.01%
2020/02/26	5	42.19	0	0.00	42.20	5	14,772	0.03%
2020/02/24	5	42.91	4	42.95	43.00	1	14,574	0.01%
2020/02/21	1	43.25	11	43.24	43.25	-10	14,887	-0.07%
2020/02/20	2	43.28	6	43.18	43.15	-4	15,079	-0.03%
2020/02/19	0	0.00	32	43.23	43.40	-32	15,251	-0.21%
2020/02/18	0	0.00	27	43.00	43.05	-27	15,442	-0.17%
2020/02/17	0	0.00	4	43.05	43.00	-4	15,522	-0.03%
2020/02/14	1	43.25	10	43.32	43.20	-9	15,690	-0.06%
2020/02/13	8	43.18	0	0.00	43.15	8	15,652	0.05%
2020/02/12	0	0.00	3	42.75	42.80	-3	15,560	-0.02%
2020/02/11	5	42.60	16	42.66	42.60	-11	15,533	-0.07%
2020/02/10	0	0.00	5	42.50	42.40	-5	15,477	-0.03%
2020/02/07	1	42.60	2	42.55	42.50	-1	15,428	-0.01%
2020/02/06	1.2	43.00	6	43.00	43.00	-4.8	15,478	-0.03%
2020/02/05	8	42.50	0	0.00	42.35	8	15,557	0.05%
2020/02/04	2	42.60	0	0.00	42.40	2	15,460	0.01%
2020/02/03	15	40.51	24	41.51	41.55	-9	15,348	-0.06%
2020/01/31	31.2	42.29	73	42.30	42.05	-41.8	15,299	-0.27%
2020/01/30	33	42.52	108	42.48	41.85	-75	15,164	-0.49%	大賣/
2020/01/20	3	44.88	6	44.95	44.95	-3	14,282	-0.02%
2020/01/17	0	0.00	1	44.89	44.90	-1	14,487	-0.01%
2020/01/16	0	0.00	23	44.61	44.75	-23	14,575	-0.16%
2020/01/15	1.1	44.40	0	0.00	44.55	1.1	14,636	0.01%
2020/01/14	0	0.00	24	44.40	44.55	-24	14,537	-0.17%
2020/01/13	2	44.00	8	44.04	44.25	-6	14,595	-0.04%
2020/01/10	0	0.00	1	43.45	43.50	-1	15,006	-0.01%
2020/01/09	1	43.30	0	0.00	43.45	1	15,008	0.01%
2020/01/08	0	0.00	2	43.40	43.40	-2	14,943	-0.01%
2020/01/07	1	43.30	5	43.60	43.60	-4	14,877	-0.03%
2020/01/06	7	43.39	140.1	43.45	43.45	-133.1	14,973	-0.89%	大賣/鉅額交易
2020/01/03	2	43.90	1	44.05	43.95	1	14,911	0.01%
2020/01/02	5	44.10	6	44.05	44.10	-1	14,838	-0.01%
2019/12/31	22	43.63	4	43.71	43.70	18	14,647	0.12%
2019/12/30	7	43.72	7	43.66	43.65	0	14,673	0.00%
2019/12/27	0	0.00	8	43.14	43.25	-8	14,540	-0.06%
2019/12/25	1.2	43.00	0.2	43.00	43.10	1	14,801	0.01%
2019/12/24	4	43.15	3	43.15	43.15	1	14,907	0.01%
2019/12/23	10	43.00	9	43.15	43.25	1	14,952	0.01%
2019/12/20	3	42.95	10	43.10	42.95	-7	14,978	-0.05%
2019/12/19	0	0.00	10	42.80	43.00	-10	14,997	-0.07%
2019/12/18	4	42.90	1	43.00	43.00	3	15,064	0.02%
2019/12/17	0	0.00	11	42.84	42.95	-11	15,039	-0.07%
2019/12/16	0	0.00	6	42.83	42.80	-6	14,936	-0.04%
2019/12/13	1	42.70	10	42.58	42.55	-9	14,945	-0.06%
2019/12/12	0	0.00	2	42.35	42.30	-2	14,920	-0.01%
2019/12/11	1	42.25	2	42.18	42.15	-1	14,985	-0.01%
2019/12/10	0	0.00	1	42.20	42.10	-1	15,068	-0.01%
2019/12/09	0	0.00	2	41.98	42.05	-2	15,165	-0.01%
2019/12/05	7	41.71	3	41.87	41.65	4	15,354	0.03%
2019/12/04	25	41.53	4	41.75	41.75	21	15,645	0.13%
2019/12/03	9	41.69	4	41.75	41.85	5	15,733	0.03%
2019/12/02	2	41.30	2.7	41.36	41.35	-0.7	15,733	0.00%
2019/11/29	15	41.60	0.1	41.50	41.40	14.9	15,719	0.09%
2019/11/28	3	42.10	21	41.99	42.00	-18	15,662	-0.11%
2019/11/27	5	41.75	0	0.00	41.95	5	15,837	0.03%
2019/11/26	10	41.80	0	0.00	41.80	10	15,863	0.06%
2019/11/25	5	42.00	111	42.05	41.95	-106	15,528	-0.68%	大賣/鉅額交易
2019/11/22	4	42.16	0	0.00	42.10	4	15,556	0.03%
2019/11/21	5	42.26	3	42.55	42.35	2	15,639	0.01%
2019/11/20	15	42.30	13	42.38	42.65	2	15,535	0.01%
2019/11/19	4.5	41.93	19	42.00	42.10	-14.5	15,188	-0.10%
2019/11/18	15	41.98	10	42.04	42.10	5	15,006	0.03%
2019/11/15	1	41.45	4	41.46	41.70	-3	14,790	-0.02%
2019/11/14	18	41.06	6	41.09	41.15	12	14,612	0.08%
2019/11/13	2	41.18	28.3	41.11	41.00	-26.3	14,577	-0.18%
2019/11/12	5.7	40.54	2	40.55	40.65	3.7	14,491	0.03%
2019/11/11	1	40.65	0	0.00	40.35	1	14,806	0.01%
2019/11/08	0.1	40.90	0.3	40.90	40.90	-0.1	15,386	0.00%
2019/11/07	1.3	40.76	3	40.82	40.95	-1.7	15,890	-0.01%
2019/11/06	2.2	40.83	0	0.00	40.80	2.2	16,088	0.01%
2019/11/05	2	40.70	0	0.00	40.90	2	16,203	0.01%
2019/11/04	6	40.93	9	40.88	40.95	-3	16,285	-0.02%
2019/11/01	1	40.60	6	40.50	40.55	-5	16,295	-0.03%
2019/10/31	2	40.35	0	0.00	40.45	2	16,600	0.01%
2019/10/30	9	40.33	0	0.00	40.35	9	16,869	0.05%
2019/10/29	3	40.70	6	40.63	40.65	-3	16,765	-0.02%
2019/10/28	25	40.84	0	0.00	40.75	25	16,612	0.15%
2019/10/25	10	40.60	0	0.00	40.85	10	16,652	0.06%
2019/10/24	1	40.80	0	0.00	41.00	1	16,478	0.01%
2019/10/23	7	40.95	5	41.25	40.95	2	16,533	0.01%
2019/10/22	7	41.23	4	41.20	41.40	3	16,532	0.02%
2019/10/21	9	41.39	6	41.44	41.50	3	16,453	0.02%
2019/10/18	7.4	40.84	8.4	40.75	40.95	-0.9	16,356	-0.01%
2019/10/17	1	40.00	4.1	40.06	40.10	-3.1	15,849	-0.02%
2019/10/16	37	39.99	5	40.10	40.00	32	15,811	0.20%
2019/10/15	0	0.00	43	39.99	40.00	-43	15,916	-0.27%
2019/10/14	11	39.83	18.3	39.89	39.95	-7.3	16,255	-0.04%
2019/10/09	8	39.63	0	0.00	39.50	8	16,418	0.05%
2019/10/08	7	39.69	4	39.69	39.75	3	16,714	0.02%
2019/10/07	23	39.33	0	0.00	39.30	23	17,140	0.13%
2019/10/04	5	38.79	0	0.00	38.90	5	17,320	0.03%
2019/10/03	9	38.84	1	38.85	39.00	8	17,304	0.05%
2019/10/02	6	39.48	0.3	39.50	39.25	5.7	17,315	0.03%
2019/10/01	15	39.66	0	0.00	39.65	15	17,356	0.09%
2019/09/25	7	39.64	0	0.00	39.60	7	17,535	0.04%
2019/09/24	1	39.70	1	39.65	39.80	0	17,583	0.00%
2019/09/23	1.6	39.87	0	0.00	39.75	1.6	17,507	0.01%
2019/09/20	1	39.85	6.4	40.15	40.20	-5.4	17,563	-0.03%
2019/09/19	1	39.75	3.4	39.85	39.80	-2.4	17,483	-0.01%
2019/09/18	1.7	39.97	2.1	39.98	39.80	-0.4	17,574	0.00%
2019/09/17	58	39.55	5.2	39.58	39.50	52.8	17,619	0.30%
2019/09/16	16.7	40.17	19.1	40.16	40.10	-2.4	17,629	-0.01%
2019/09/12	1	40.00	3.7	40.06	40.05	-2.7	17,599	-0.02%
2019/09/11	0	0.00	11	39.95	40.00	-11	17,752	-0.06%
2019/09/10	7	39.99	0	0.00	39.95	7	17,949	0.04%
2019/09/09	4	39.94	2	40.00	40.00	2	18,140	0.01%
2019/09/06	12	39.63	24	39.70	39.85	-12	18,038	-0.07%
2019/09/05	13	38.92	5	38.85	39.00	8	17,798	0.04%
2019/09/04	8	38.44	1	38.45	38.45	7	17,818	0.04%
2019/09/03	0	0.00	4	38.36	38.35	-4	17,972	-0.02%
2019/09/02	15	38.12	6	38.32	38.25	9	18,146	0.05%
2019/08/30	0	0.00	2	37.93	38.45	-2	18,113	-0.01%
2019/08/28	1	37.65	1	37.60	37.70	0	18,261	0.00%
2019/08/27	8	37.55	0	0.00	37.65	8	18,435	0.04%
2019/08/26	8	37.53	3	37.50	37.70	5	18,481	0.03%
2019/08/23	1	38.00	40.5	37.87	38.20	-39.5	18,473	-0.21%
2019/08/22	2	37.85	0	0.00	37.85	2	18,541	0.01%
2019/08/21	4	38.08	13	38.10	37.95	-9	18,734	-0.05%
2019/08/20	21	38.19	2	38.20	38.15	19	18,731	0.10%
2019/08/19	12	38.10	0	0.00	38.10	12	18,777	0.06%
2019/08/16	1	37.85	8.1	37.99	37.95	-7.1	18,796	-0.04%
2019/08/15	46	37.94	0	0.00	38.00	46	18,773	0.25%
2019/08/14	14	37.98	12	38.00	38.30	2	18,819	0.01%
2019/08/13	25	37.52	2	37.43	37.25	23	18,656	0.12%
2019/08/12	46	43.97	22	44.00	43.95	24	18,080	0.13%
2019/08/08	6	44.07	3	44.10	43.90	3	17,741	0.02%
2019/08/07	6	43.55	0	0.00	43.35	6	17,601	0.03%
2019/08/06	24	43.12	31	43.18	43.30	-7	17,750	-0.04%
2019/08/05	2	43.58	2	43.53	43.55	0	17,728	0.00%
2019/08/02	24	43.70	4	43.95	43.55	20	17,716	0.11%
2019/08/01	39	44.22	0	0.00	44.05	39	17,596	0.22%
2019/07/31	4	44.76	0	0.00	44.70	4	17,513	0.02%
2019/07/30	11	44.79	0	0.00	44.80	11	17,651	0.06%
2019/07/29	343	44.95	1	45.00	44.85	342	17,948	1.91%	大買/鉅額交易
2019/07/26	7	44.44	0	0.00	44.65	7	18,163	0.04%
2019/07/25	8	44.36	0	0.00	44.30	8	18,228	0.04%
2019/07/24	4	44.86	5	44.90	44.80	-1	18,091	-0.01%
2019/07/23	2	44.93	11	44.96	45.05	-9	18,053	-0.05%
2019/07/22	103	44.94	17	44.91	44.90	86	18,025	0.48%	大買/
2019/07/19	1	44.70	3	44.75	44.80	-2	17,949	-0.01%
2019/07/18	8	44.61	0	0.00	44.60	8	17,921	0.04%
2019/07/17	16.4	44.63	10	44.68	44.70	6.4	18,132	0.04%
2019/07/16	12	44.14	2	44.43	44.75	10	18,306	0.05%
2019/07/15	24	43.95	5	43.97	44.05	19	18,126	0.10%
2019/07/12	12	44.53	3	44.53	44.35	9	18,091	0.05%
2019/07/11	15	44.93	51	44.80	44.80	-36	18,028	-0.20%
2019/07/10	3	45.97	0	45.95	45.85	3	17,637	0.02%
2019/07/09	2	46.00	1	46.05	46.00	1	17,645	0.01%
2019/07/05	0	46.15	1	46.30	46.15	-1	17,949	-0.01%
2019/07/04	4.1	45.84	1	45.95	45.90	3.1	18,032	0.02%
2019/07/03	2	46.08	0	0.00	46.25	2	18,223	0.01%
2019/07/02	0	0.00	4	46.45	46.35	-4	18,452	-0.02%
2019/07/01	0	0.00	11	46.16	46.15	-11	18,483	-0.06%
2019/06/28	0	0.00	1	45.65	46.05	-1	18,562	-0.01%
2019/06/27	3	45.85	35	46.00	45.95	-32	18,801	-0.17%
2019/06/25	1	45.45	3	45.47	45.60	-2	19,323	-0.01%
2019/06/24	0	0.00	5	45.58	45.60	-5	19,560	-0.03%
2019/06/21	21	45.15	12	45.19	45.15	9	19,765	0.05%
2019/06/20	5	45.35	2	45.38	45.40	3	20,696	0.01%
2019/06/19	5	45.08	7.2	45.54	45.30	-2.2	20,682	-0.01%
2019/06/18	2	45.20	9	45.03	45.20	-7	20,639	-0.03%
2019/06/17	3	44.28	13	44.78	44.70	-10	20,457	-0.05%
2019/06/13	2	43.70	0	0.00	43.85	2	20,846	0.01%
2019/06/12	1	43.50	1	43.60	43.75	0	20,917	0.00%
2019/06/11	3	43.80	2	43.85	44.00	1	20,838	0.00%
2019/06/10	3	43.60	5	43.68	43.85	-2	20,740	-0.01%
2019/06/06	0	0.00	6	42.93	43.15	-6	20,602	-0.03%
2019/06/05	2	43.05	30	43.05	43.00	-28	20,525	-0.14%
2019/06/04	7	43.27	14	43.49	43.10	-7	20,408	-0.03%
2019/06/03	3	43.10	8.1	43.00	43.40	-5.1	20,223	-0.03%
2019/05/31	3	42.78	0	0.00	42.90	3	20,045	0.01%
2019/05/30	3.2	42.63	8	42.71	42.80	-4.8	19,910	-0.02%
2019/05/29	0	0.00	1	42.35	42.50	-1	19,853	-0.01%
2019/05/28	7	42.45	1	42.50	42.30	6	19,894	0.03%
2019/05/27	23	42.87	2	42.50	42.40	21	19,814	0.11%
2019/05/24	10	42.30	7	42.52	42.35	3	19,902	0.02%
2019/05/23	1	42.35	4	42.75	42.35	-3	19,954	-0.02%
2019/05/22	0	0.00	10	42.76	42.70	-10	20,360	-0.05%
2019/05/21	33	42.64	4	42.61	42.85	29	20,460	0.14%
2019/05/20	7	42.48	1	42.55	42.35	6	20,442	0.03%
2019/05/17	20	42.34	3	42.27	42.25	17	20,401	0.08%
2019/05/16	9	41.85	12	42.22	42.00	-3	20,412	-0.01%
2019/05/15	20	41.65	13	41.88	41.75	7	20,302	0.03%
2019/05/14	4	41.68	0	0.00	41.55	4	20,272	0.02%
2019/05/13	2	42.45	4	42.29	42.00	-2	19,984	-0.01%
2019/05/10	2	42.50	2	42.58	42.50	0	19,903	0.00%
2019/05/09	1	42.50	4	42.64	42.50	-3	19,795	-0.02%
2019/05/08	3	43.00	8	42.95	43.00	-5	19,622	-0.03%
2019/05/07	21	42.51	10	42.86	42.90	11	19,430	0.06%
2019/05/06	13	42.41	27	42.49	42.30	-14	19,257	-0.07%
2019/05/03	27	42.59	13	42.49	42.85	14	18,942	0.07%
2019/05/02	14	42.33	3	42.20	42.20	11	18,615	0.06%
2019/04/30	4	42.00	2	42.15	42.00	2	18,472	0.01%
2019/04/29	8	42.00	6	42.04	42.10	2	18,476	0.01%
2019/04/26	2	41.75	2	41.78	41.75	0	18,369	0.00%
2019/04/25	0	0.00	1	41.75	41.80	-1	18,375	-0.01%
2019/04/24	0	0.00	2	41.65	41.55	-2	18,358	-0.01%
2019/04/23	33.1	41.04	3	41.48	41.60	30.1	18,316	0.16%
2019/04/22	22	41.44	0	0.00	41.00	22	18,243	0.12%
2019/04/19	15	41.52	0	0.00	41.70	15	17,929	0.08%
2019/04/18	3	41.52	11	41.62	41.60	-8	17,806	-0.04%
2019/04/17	24	41.98	16.6	42.03	41.95	7.4	17,616	0.04%
2019/04/16	1.1	42.49	1	42.30	42.30	0.1	17,377	0.00%
2019/04/15	15	42.25	11	42.35	42.50	4	17,356	0.02%
2019/04/12	10	42.03	10	42.17	42.00	0	17,209	0.00%
2019/04/11	13	42.04	8	42.32	42.05	5	17,030	0.03%
2019/04/10	5	41.99	4	41.89	42.00	1	16,791	0.01%
2019/04/09	6	42.19	11.1	42.14	42.15	-5.1	16,545	-0.03%
2019/04/08	22	42.09	13	42.16	42.30	9	16,200	0.06%
2019/04/03	6	41.59	5	41.62	41.70	1	15,817	0.01%
2019/04/02	12	41.57	1	41.55	41.40	11	15,641	0.07%
2019/04/01	40	41.37	5	41.65	41.35	35	15,380	0.23%
2019/03/29	4	41.25	7	41.28	41.25	-3	14,937	-0.02%
2019/03/28	109	41.10	37	41.25	41.00	72	14,770	0.49%	大買/
2019/03/27	16	40.60	16	40.62	40.55	0	14,397	0.00%
2019/03/26	25	40.25	21	40.49	40.45	4	14,149	0.03%
2019/03/25	143	40.25	142	40.44	40.50	1	13,906	0.01%	大買/大賣/
2019/03/22	27.2	38.59	6	38.86	38.70	21.2	12,921	0.16%
2019/03/21	0	0.00	4	38.51	38.85	-4	12,975	-0.03%
2019/03/20	0	0.00	10	38.05	38.05	-10	12,847	-0.08%
2019/03/19	4	38.05	15	38.09	38.10	-11	12,820	-0.09%
2019/03/18	81	37.72	40	37.79	37.80	41	12,718	0.32%
2019/03/15	2	38.60	0	0.00	38.65	2	12,123	0.02%
2019/03/14	31	38.55	16	38.56	38.60	15	12,005	0.12%
2019/03/13	11	38.54	1	38.45	38.50	10	12,137	0.08%
2019/03/12	0	0.00	22	38.49	38.40	-22	12,190	-0.18%
2019/03/11	12	37.90	6	37.96	37.85	6	12,358	0.05%
2019/03/08	3	37.90	21	37.90	38.00	-18	12,634	-0.14%
2019/03/07	15	38.11	2	38.35	38.00	13	12,816	0.10%
2019/03/06	0	0.00	3	38.23	38.25	-3	12,966	-0.02%
2019/03/05	0	0.00	9	38.09	38.00	-9	13,299	-0.07%
2019/03/04	0	0.00	2	38.20	38.20	-2	14,411	-0.01%
2019/02/27	25	38.23	12	38.32	38.40	13	14,337	0.09%
2019/02/26	6	38.23	0.3	38.35	38.20	5.7	14,246	0.04%
2019/02/25	2	38.43	0	0.00	38.45	2	14,362	0.01%
2019/02/22	0	0.00	6	38.71	38.70	-6	14,472	-0.04%
2019/02/21	4	38.46	26.4	38.72	39.30	-22.4	14,492	-0.15%
2019/02/20	11	37.67	47	37.90	37.85	-36	14,013	-0.26%
2019/02/19	2.9	37.34	24	37.49	37.55	-21.1	13,849	-0.15%
2019/02/18	54	37.10	0	0.00	36.90	54	13,696	0.39%
2019/02/15	3	37.00	0	0.00	37.45	3	13,766	0.02%
2019/02/14	32	37.70	0	0.00	37.50	32	13,833	0.23%
2019/02/13	4	37.63	2	37.75	37.65	2	13,710	0.01%
2019/02/12	16	37.70	1	37.85	37.70	15	13,617	0.11%
2019/02/11	13	37.69	30	37.64	37.65	-17	13,612	-0.12%
2019/01/30	1	37.00	22	37.24	37.35	-21	13,468	-0.16%
2019/01/29	0	0.00	13	37.00	37.10	-13	13,530	-0.10%
2019/01/28	0	0.00	22	36.85	37.00	-22	13,669	-0.16%
2019/01/25	9	36.62	12	36.61	36.60	-3	13,691	-0.02%
2019/01/24	3	36.27	3	36.40	36.40	0	13,820	0.00%
2019/01/23	0	0.00	59	36.36	36.45	-59	13,992	-0.42%
2019/01/22	0	0.00	14	36.24	36.25	-14	14,159	-0.10%
2019/01/21	2	36.08	27.7	36.21	36.25	-25.7	14,309	-0.18%
2019/01/18	2	35.70	35	35.85	36.00	-33	14,490	-0.23%
2019/01/17	68	35.45	0.5	35.60	35.45	67.5	14,775	0.46%
2019/01/16	19	35.60	0	0.00	35.60	19	15,381	0.12%
2019/01/15	26	35.67	0	0.00	35.70	26	15,547	0.17%
2019/01/14	33	35.64	5	35.60	35.60	28	15,440	0.18%
2019/01/11	1	36.55	1	36.40	36.40	0	15,449	0.00%
2019/01/10	1	36.95	6	36.69	36.55	-5	15,388	-0.03%
2019/01/09	2	36.20	13	36.27	36.35	-11	15,371	-0.07%
2019/01/08	1	35.65	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0.2	36.00	10.8	36.02	36.00	-10.6	15,385	-0.07%
2019/01/04	0	0.00	11	35.50	35.45	-11	15,411	-0.07%
2019/01/03	5	35.25	0	0.00	35.15	5	15,897	0.03%
2018/12/26	1	35.70	0	0.00	35.40	1	16,203	0.01%
2018/12/25	5	35.60	0	0.00	35.85	5	16,296	0.03%
2018/12/24	0	0.00	1	35.70	35.80	-1	16,416	-0.01%
2018/12/22	0.2	35.60	0	0.00	35.45	0.2	16,528	0.00%
2018/12/21	0	0.00	1	35.50	35.40	-1	16,971	-0.01%
2018/12/20	5	35.30	0	0.00	35.40	5	16,974	0.03%
2018/12/18	0	0.00	1	36.15	35.65	-1	16,943	-0.01%
2018/12/17	1	36.10	8	36.10	36.00	-7	17,319	-0.04%
2018/12/14	0	0.00	1	35.75	35.75	-1	17,273	-0.01%
2018/12/13	0	0.00	4	35.16	35.50	-4	17,362	-0.02%
2018/12/12	0	0.00	1	34.90	34.95	-1	17,290	-0.01%
2018/12/11	6	34.97	0	0.00	34.80	6	17,234	0.03%
2018/12/10	0	0.00	1	34.90	34.75	-1	17,308	-0.01%
2018/12/07	1	35.30	0.3	35.10	35.05	0.7	17,487	0.00%
2018/12/06	0	0.00	1	34.70	34.65	-1	17,576	-0.01%
2018/12/05	8	34.82	3	35.25	34.85	5	17,823	0.03%
2018/12/04	0.4	35.10	1	35.40	35.05	-0.6	18,345	0.00%
2018/12/03	1	35.40	17	35.64	35.85	-16	18,146	-0.09%
2018/11/30	7	34.47	4	34.45	34.50	3	17,903	0.02%
2018/11/29	4	34.21	12	34.38	34.05	-8	17,779	-0.04%
2018/11/28	19	33.82	7	33.95	34.05	12	17,765	0.07%
2018/11/27	20.2	33.34	7	33.25	33.50	13.2	17,583	0.08%
2018/11/26	0	0.00	4	35.20	35.35	-4	16,748	-0.02%
2018/11/23	14	34.63	0	0.00	34.70	14	17,213	0.08%
2018/11/22	17	34.88	2	35.13	34.85	15	17,290	0.09%
2018/11/21	13.2	35.70	0	0.00	35.70	13.2	17,165	0.08%
2018/11/20	3	36.73	0	0.00	36.65	3	17,025	0.02%
2018/11/19	5	36.39	0	0.00	36.50	5	17,037	0.03%
2018/11/16	0	0.00	2	36.40	36.45	-2	17,140	-0.01%
2018/11/15	6	36.14	1	36.10	36.15	5	17,325	0.03%
2018/11/14	5	36.46	0	0.00	36.35	5	17,409	0.03%
2018/11/13	0	0.00	1	36.40	36.40	-1	17,458	-0.01%
2018/11/09	6	34.80	1	34.85	34.90	5	17,688	0.03%
2018/11/08	6	35.37	0	0.00	35.50	6	18,029	0.03%
2018/11/07	1	35.45	0	0.00	35.50	1	18,509	0.01%
2018/11/06	4	34.85	0	0.00	35.10	4	19,646	0.02%
2018/11/05	3	35.75	0	0.00	35.35	3	19,895	0.02%
2018/11/02	1	36.20	4	36.26	36.45	-3	20,127	-0.01%
2018/11/01	7	35.20	13	35.53	35.65	-6	20,426	-0.03%
2018/10/31	6	34.61	1.1	34.70	34.70	4.9	20,564	0.02%
2018/10/29	50	33.80	0	0.00	33.90	50	20,980	0.24%
2018/10/26	18	33.16	1	33.30	33.50	17	21,504	0.08%
2018/10/25	0	0.00	6	33.18	34.00	-6	22,325	-0.03%
2018/10/24	73	34.28	8	34.09	34.15	65	23,157	0.28%
2018/10/23	3	35.82	24	35.60	36.00	-21	22,836	-0.09%
2018/10/22	2	37.35	0	0.00	37.55	2	23,078	0.01%
2018/10/19	3	37.33	0	0.00	37.25	3	24,086	0.01%
2018/10/17	1	38.70	1	38.25	38.25	0	25,131	0.00%
2018/10/15	6	38.53	0	0.00	38.50	6	25,455	0.02%
2018/10/12	0	0.00	4.1	37.42	39.00	-4.1	25,600	-0.02%
2018/10/11	20	37.49	57	37.33	37.60	-37	25,654	-0.14%
2018/10/05	1	39.15	1	39.80	39.70	0	25,579	0.00%
2018/10/04	1	39.50	0	0.00	39.80	1	25,683	0.00%
2018/10/03	1	40.35	1	40.40	40.20	0	25,833	0.00%
2018/10/02	1	40.25	0	0.00	40.30	1	26,052	0.00%
2018/10/01	2	41.45	0.6	41.05	41.05	1.4	26,235	0.01%
2018/09/28	8	41.19	24	41.34	41.10	-16	26,430	-0.06%
2018/09/26	3	40.25	0	0.00	39.90	3	26,482	0.01%
2018/09/25	1	40.50	0	0.00	40.20	1	26,920	0.00%
2018/09/21	1	40.65	12	40.56	40.40	-11	27,049	-0.04%
2018/09/20	1	40.00	0	0.00	40.10	1	26,888	0.00%
2018/09/19	1	40.50	6	40.73	40.15	-5	26,972	-0.02%
2018/09/18	15.3	39.70	21	39.52	39.70	-5.7	27,031	-0.02%
2018/09/17	1	39.65	0	0.00	39.30	1	27,184	0.00%
2018/09/14	1	39.10	7	39.55	39.65	-6	27,256	-0.02%
2018/09/13	8	39.36	8	39.19	39.10	0	27,301	0.00%
2018/09/12	0	0.00	2	38.38	38.55	-2	27,171	-0.01%
2018/09/11	26	38.21	0	0.00	38.00	26	27,244	0.10%
2018/09/10	50	37.95	2	37.78	37.95	48	27,027	0.18%
2018/09/07	2	41.30	0.7	41.35	41.30	1.3	26,616	0.01%
2018/09/05	4	41.60	0	0.00	41.55	4	26,581	0.02%
2018/09/04	5	41.50	0.1	42.10	42.10	4.9	26,593	0.02%
2018/09/03	8	41.34	5	41.25	41.35	3	26,409	0.01%
2018/08/31	10	42.04	0	0.00	42.35	10	26,343	0.04%
2018/08/30	9	41.86	63.1	42.78	42.00	-54.1	26,050	-0.21%
2018/08/29	0.1	43.20	0	0.00	43.40	0.1	25,625	0.00%
2018/08/28	0	0.00	62	43.30	43.30	-62	25,698	-0.24%
2018/08/27	0	0.00	2	43.13	43.30	-2	25,815	-0.01%
2018/08/24	0.9	42.75	1	42.75	42.80	-0.1	25,756	0.00%
2018/08/23	2	42.83	0	0.00	43.10	2	25,948	0.01%
2018/08/22	2	43.05	1	43.05	42.95	1	26,075	0.00%
2018/08/17	2	42.68	0	0.00	42.05	2	26,177	0.01%
2018/08/16	3	41.53	0	0.00	42.00	3	26,134	0.01%
2018/08/15	3	42.57	0	0.00	42.35	3	26,225	0.01%
2018/08/14	49	43.01	222	42.96	43.30	-173	25,975	-0.67%	大賣/鉅額交易
2018/08/13	142	42.66	92	42.74	42.15	50	25,677	0.19%	大買/
2018/08/10	0	0.00	8	41.43	41.50	-8	24,798	-0.03%
2018/08/09	6	40.48	1	40.50	40.50	5	24,741	0.02%
2018/08/08	4	40.69	1	40.45	40.60	3	25,207	0.01%
2018/08/07	1	40.25	1	40.45	40.15	0	25,092	0.00%
2018/08/06	1	40.35	3	40.48	40.35	-2	25,024	-0.01%
2018/08/03	3	41.02	1	40.65	40.45	2	24,795	0.01%
2018/08/02	5	40.78	2	40.53	40.60	3	24,490	0.01%
2018/08/01	4	40.20	8	40.63	41.05	-4	23,866	-0.02%
2018/07/31	4	39.39	1	39.55	39.35	3	22,946	0.01%
2018/07/30	4	41.00	2	41.13	40.70	2	22,017	0.01%
2018/07/27	3	40.73	8	41.14	40.30	-5	21,668	-0.02%
2018/07/26	12	40.60	11	40.89	40.50	1	21,333	0.00%
2018/07/25	237	45.01	1	45.10	45.10	236	20,460	1.15%	大買/鉅額交易
2018/07/24	9.9	44.24	17	45.11	45.50	-7.1	20,173	-0.04%
2018/07/23	1	42.50	251	42.40	42.65	-250	19,368	-1.29%	大賣/鉅額交易
2018/07/20	1	43.00	2	42.45	42.30	-1	19,251	-0.01%
2018/07/18	3	42.57	0	0.00	42.25	3	19,412	0.02%
2018/07/17	2	42.28	0	0.00	42.15	2	19,164	0.01%
2018/07/16	1	42.55	1	43.15	42.50	0	19,102	0.00%
2018/07/13	1	43.60	1	43.30	43.50	0	19,058	0.00%
2018/07/12	2	43.00	0	0.00	42.70	2	18,723	0.01%
2018/07/10	1	43.10	2	43.13	43.25	-1	18,222	-0.01%
2018/07/09	2	41.70	0	0.00	42.75	2	17,897	0.01%
2018/07/05	0	0.00	1	42.25	42.05	-1	17,264	-0.01%
2018/07/04	7	42.07	0	0.00	42.00	7	17,216	0.04%
2018/07/03	2	42.00	1	43.05	42.75	1	16,918	0.01%
2018/07/02	0	0.00	1	41.85	41.85	-1	16,442	-0.01%
2018/06/29	7	42.05	0	0.00	42.35	7	16,147	0.04%
2018/06/28	3	42.40	48	42.40	42.40	-45	15,725	-0.29%
2018/06/27	0	0.00	1	42.90	43.00	-1	15,500	-0.01%
2018/06/26	1	43.80	0	0.00	43.70	1	15,155	0.01%
2018/06/25	1	44.15	0.2	44.45	44.70	0.8	14,905	0.01%
2018/06/21	3	44.63	3	44.80	44.75	0	14,558	0.00%
2018/06/20	1	43.25	3.1	44.50	44.75	-2.1	14,521	-0.01%
2018/06/19	6	43.93	0	0.00	43.85	6	14,290	0.04%
2018/06/13	5	44.60	8	45.22	45.45	-3	13,540	-0.02%
2018/06/11	3	44.60	1	45.15	44.60	2	13,386	0.01%
2018/06/08	3	44.73	5	45.05	45.00	-2	13,315	-0.02%
2018/06/07	0	0.00	36	44.76	44.75	-36	13,245	-0.27%
2018/06/05	4	44.70	3	44.90	45.20	1	13,105	0.01%
2018/06/04	49	45.20	3	45.22	45.65	46	12,867	0.36%
2018/06/01	0	0.00	0.9	43.70	43.75	-0.9	12,533	-0.01%
2018/05/31	8	43.59	4.7	43.90	43.60	3.3	12,403	0.03%
2018/05/30	3	43.65	21	43.43	43.75	-18	12,061	-0.15%
2018/05/29	10	43.46	1	42.95	43.40	9	11,777	0.08%
2018/05/28	2	44.08	2	43.93	43.95	0	11,560	0.00%
2018/05/25	30	44.09	0	0.00	43.90	30	11,405	0.26%
2018/05/24	8	44.01	6	44.75	44.75	2	11,186	0.02%
2018/05/23	8	44.39	18.1	44.13	44.10	-10.1	10,986	-0.09%
2018/05/22	0	0.00	0	45.45	45.60	0	10,678	0.00%
2018/05/21	5	45.75	10	45.92	46.00	-5	10,604	-0.05%
2018/05/18	10	45.64	13.2	45.88	45.55	-3.2	10,386	-0.03%
2018/05/17	3	45.95	0	0.00	45.65	3	10,246	0.03%
2018/05/16	101	46.21	109	46.43	45.90	-8	9,922	-0.08%	大買/大賣/
2018/05/15	13	43.20	9	43.03	43.50	4	9,122	0.04%
2018/05/14	7	42.66	5	42.82	43.15	2	9,082	0.02%
2018/05/10	21	41.14	0	0.00	41.10	21	8,681	0.24%
2018/05/09	2	40.48	2	40.73	40.60	0	8,472	0.00%
2018/05/08	11	40.40	12	40.72	40.80	-1	8,411	-0.01%
2018/05/07	9	40.84	27	40.78	40.40	-18	8,247	-0.22%
2018/05/04	3	39.62	2	39.90	39.55	1	7,995	0.01%
2018/05/03	17	40.05	1	40.60	39.40	16	8,040	0.20%
2018/05/02	9	41.06	6	41.04	40.85	3	7,860	0.04%
2018/04/30	103	40.65	15.1	40.68	40.85	87.9	7,745	1.14%	大買/
2018/04/27	9	40.50	12	40.49	40.30	-3	7,743	-0.04%
2018/04/26	1	40.60	2	40.68	40.50	-1	7,705	-0.01%
2018/04/25	7	40.20	9.1	40.29	40.20	-2.1	7,573	-0.03%
2018/04/24	23	40.07	50	40.64	40.85	-27	7,530	-0.36%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	4	38.84	2	38.93	38.75	2	7,184	0.03%
2018/04/19	0	0.00	2	38.63	39.00	-2	7,137	-0.03%
2018/04/18	0	0.00	2	38.20	38.20	-2	7,203	-0.03%
2018/04/17	1	37.85	0	0.00	38.00	1	7,686	0.01%
2018/04/16	2	37.98	0	0.00	38.25	2	7,756	0.03%
2018/04/13	0	0.00	4	38.19	38.20	-4	8,016	-0.05%
2018/04/12	0	0.00	4	38.40	38.10	-4	8,316	-0.05%
2018/04/11	2	38.60	1	38.50	38.45	1	8,816	0.01%
2018/04/10	0	0.00	13.1	37.89	38.20	-13.1	8,908	-0.15%
2018/03/31	0	0.00	2	36.60	36.55	-2	9,273	-0.02%
2018/03/30	2	36.65	0	0.00	36.60	2	9,384	0.02%
2018/03/28	2	37.00	0	0.00	37.00	2	9,764	0.02%
2018/03/23	0	0.00	7	36.96	37.00	-7	10,302	-0.07%
2018/03/21	2	37.30	1	37.30	37.35	1	10,321	0.01%
2018/03/15	0	0.00	3	37.47	37.60	-3	10,284	-0.03%
2018/03/14	5	37.65	4.5	37.57	37.50	0.5	10,242	0.00%
2018/03/13	1	37.35	2	37.40	37.50	-1	10,211	-0.01%
2018/03/12	0	0.00	8	37.10	37.20	-8	10,295	-0.08%
2018/03/08	4	36.45	9	36.40	36.40	-5	10,654	-0.05%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/03/02	0	0.00	1	36.85	36.90	-1	11,178	-0.01%
2018/03/01	3	36.98	0	0.00	37.00	3	11,286	0.03%
2018/02/26	1	36.55	0	0.00	36.55	1	11,206	0.01%
2018/02/22	0	0.00	0	36.50	36.50	0	11,272	0.00%
2018/02/12	1	35.40	0	0.00	35.95	1	11,186	0.01%
2018/02/08	0	0.00	11	36.69	36.75	-11	11,101	-0.10%
2018/02/07	1	36.40	0	0.00	36.40	1	11,348	0.01%
2018/02/06	2	35.05	0	0.00	35.50	2	11,176	0.02%
2018/02/05	2	37.40	4	37.25	37.80	-2	10,868	-0.02%
2018/01/31	5	37.80	0	0.00	37.65	5	10,778	0.05%
2018/01/30	0	0.00	12	37.90	37.90	-12	10,744	-0.11%
2018/01/29	0	0.00	1	38.20	37.95	-1	10,715	-0.01%
2018/01/26	0	0.00	1.1	38.05	38.20	-1.1	10,632	-0.01%
2018/01/25	10	37.50	0	0.00	37.60	10	10,496	0.10%
2018/01/23	0.5	37.15	30	37.27	37.30	-29.5	10,370	-0.28%
2018/01/22	0	0.00	14	37.71	37.85	-14	10,192	-0.14%
2018/01/19	2	37.95	0	0.00	37.90	2	10,101	0.02%
2018/01/18	1	37.90	3	38.40	37.85	-2	10,032	-0.02%
2018/01/17	0	0.00	4	38.46	38.50	-4	9,868	-0.04%
2018/01/16	6	38.00	4	38.03	38.10	2	9,731	0.02%
2018/01/15	2	37.70	0	0.00	37.85	2	9,652	0.02%
2018/01/12	17	37.75	0	0.00	37.60	17	9,583	0.18%
2018/01/11	0	0.00	3	37.93	37.50	-3	9,356	-0.03%
2018/01/10	1	38.35	1	38.40	38.45	0	8,870	0.00%
2018/01/09	0	0.00	4	38.21	38.30	-4	8,715	-0.05%
2018/01/08	38	37.69	14	37.73	38.20	24	8,456	0.28%
2018/01/05	1	37.20	2	37.50	37.30	-1	8,145	-0.01%
2018/01/04	2	37.13	6	37.26	37.20	-4	7,623	-0.05%
2018/01/03	5	36.28	18	36.93	37.35	-13	7,533	-0.17%
2018/01/02	5	36.40	9	36.37	36.55	-4	7,250	-0.06%