台泥 (1101)-凱基-內湖券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股▼0.50%
2673人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	33.50	0	0.00	33.50	2	11,702	0.02%
2024/11/19	0	0.00	1	33.55	33.50	-1	11,607	-0.01%
2024/11/18	0	0.00	1	33.50	33.25	-1	11,508	-0.01%
2024/11/15	0	33.10	9	33.20	33.15	-9	11,361	-0.08%
2024/11/12	30	32.60	37	32.54	32.45	-7	12,041	-0.06%
2024/11/11	2	31.90	0	0.00	32.25	2	11,873	0.02%
2024/11/08	1	32.00	2	32.00	31.90	-1	11,905	-0.01%
2024/11/06	0.1	32.25	0	0.00	32.05	0.1	12,369	0.00%
2024/11/05	0	0.00	1	32.45	32.55	-1	12,488	-0.01%
2024/11/04	0.1	32.33	10	32.35	32.45	-9.9	12,826	-0.08%
2024/10/30	0	0.00	0.6	32.10	31.95	-0.6	13,447	0.00%
2024/10/25	1	32.00	0	0.00	32.05	1	13,669	0.01%
2024/10/23	0.2	32.15	0	0.00	32.20	0.2	14,174	0.00%
2024/10/21	0	0.00	2	32.90	32.30	-2	14,602	-0.01%
2024/10/18	0	0.00	5	32.70	32.75	-5	14,777	-0.03%
2024/10/17	0	32.55	0	0.00	32.50	0	15,205	0.00%
2024/10/16	2.1	32.25	0	0.00	32.15	2.1	15,372	0.01%
2024/10/15	6.9	32.60	1	32.60	32.50	5.9	15,375	0.04%
2024/10/11	2	32.46	0.1	32.55	32.50	2	15,732	0.01%
2024/10/09	1	32.51	12	32.53	32.45	-11	15,928	-0.07%
2024/10/08	1	33.00	0	0.00	33.05	1	15,935	0.01%
2024/10/07	1	33.35	0	0.00	33.50	1	16,042	0.01%
2024/10/04	0.1	33.56	16	33.74	33.80	-15.9	16,129	-0.10%
2024/10/01	1	33.60	0	0.00	33.70	1	16,113	0.01%
2024/09/30	2.1	34.07	8	33.93	33.80	-5.9	16,135	-0.04%
2024/09/27	0	0.00	2.1	32.92	33.30	-2.1	15,693	-0.01%
2024/09/26	1	32.50	10.5	32.56	32.60	-9.5	15,583	-0.06%
2024/09/24	0	0.00	1	32.25	32.25	-1	15,931	-0.01%
2024/09/23	0	0.00	0.1	32.30	32.20	-0.1	16,145	0.00%
2024/09/20	0	0.00	2	32.30	32.30	-2	16,232	-0.01%
2024/09/19	0	0.00	1	32.10	32.20	-1	16,356	-0.01%
2024/09/18	2	32.20	0	0.00	32.10	2	16,498	0.01%
2024/09/16	0.4	32.18	0	0.00	32.20	0.4	16,964	0.00%
2024/09/13	3	31.85	0	0.00	31.80	3	17,004	0.02%
2024/09/12	0	0.00	0.2	31.50	31.50	-0.2	17,137	0.00%
2024/09/10	0.1	31.69	2	31.70	31.45	-1.9	17,248	-0.01%
2024/09/09	0	0.00	7	31.55	31.55	-7	17,458	-0.04%
2024/09/06	1	31.75	0	0.00	31.75	1	17,633	0.01%
2024/09/05	1.3	31.58	0	0.00	31.55	1.3	17,789	0.01%
2024/09/04	5	31.68	11	31.67	31.75	-6	17,823	-0.03%
2024/09/03	3.2	32.23	0	0.00	32.15	3.2	17,552	0.02%
2024/09/02	2.8	32.86	2	32.83	32.75	0.8	17,423	0.00%
2024/08/30	0	33.00	0	0.00	32.95	0	17,444	0.00%
2024/08/29	0.2	32.98	1	33.05	32.95	-0.8	17,434	0.00%
2024/08/28	0	32.83	0	0.00	32.90	0	17,440	0.00%
2024/08/26	0.1	33.15	0	0.00	33.15	0.1	17,873	0.00%
2024/08/23	3	33.00	0	0.00	32.95	3	18,214	0.02%
2024/08/22	0.1	32.92	0	0.00	33.05	0.1	18,324	0.00%
2024/08/21	0.1	32.83	0	0.00	32.80	0.1	18,453	0.00%
2024/08/20	1	32.75	0	0.00	32.80	1	18,562	0.01%
2024/08/19	6	32.78	0	0.00	32.70	6	18,809	0.03%
2024/08/16	15	33.11	5	33.05	32.85	10	19,420	0.05%
2024/08/15	5.1	33.08	0.2	33.00	32.90	5	19,474	0.03%
2024/08/14	11	33.51	153	33.60	33.60	-142	19,114	-0.74%	大賣/鉅額交易
2024/08/13	2	34.43	15	34.48	34.60	-13	18,640	-0.07%
2024/08/12	1	34.45	9	34.38	34.45	-8	18,777	-0.04%
2024/08/09	4	34.25	2	34.50	34.50	2	18,908	0.01%
2024/08/08	7	34.19	6	34.08	34.00	1	18,971	0.01%
2024/08/07	5.3	33.75	0	0.00	33.80	5.3	19,111	0.03%
2024/08/06	5	33.40	0.3	33.70	33.80	4.7	19,273	0.02%
2024/08/05	9	33.07	12	33.07	33.10	-3	19,081	-0.02%
2024/08/02	6	34.03	2	34.25	34.30	4	18,640	0.02%
2024/08/01	4	34.60	0	0.00	34.60	4	18,651	0.02%
2024/07/31	0	34.70	0	0.00	34.65	0	19,006	0.00%
2024/07/30	6	34.53	4	34.60	34.65	2	19,146	0.01%
2024/07/29	0.8	34.85	2	34.90	34.90	-1.2	19,188	-0.01%
2024/07/26	2	34.81	1	34.90	34.90	1	19,146	0.01%
2024/07/23	4	34.80	3	34.95	34.95	1	19,040	0.01%
2024/07/22	0.1	33.93	0	0.00	34.35	0.1	18,944	0.00%
2024/07/19	2.1	34.30	5	34.50	34.60	-2.9	18,891	-0.02%
2024/07/18	3.3	34.83	5	34.85	34.80	-1.7	18,816	-0.01%
2024/07/17	2	34.55	6.1	34.44	34.50	-4.1	18,575	-0.02%
2024/07/16	1.2	34.10	0	0.00	34.15	1.2	18,617	0.01%
2024/07/15	0	34.10	0	34.40	34.10	0	18,906	0.00%
2024/07/12	5.5	34.03	5.4	34.36	34.25	0.2	19,001	0.00%
2024/07/11	1	34.05	0	0.00	34.05	1	18,966	0.01%
2024/07/10	2.2	33.91	0	0.00	33.85	2.2	19,323	0.01%
2024/07/09	6.2	34.04	0.1	34.15	34.00	6.2	19,560	0.03%
2024/07/08	2	34.58	4.4	34.56	34.60	-2.4	19,534	-0.01%
2024/07/05	0.1	34.39	8.2	34.34	34.45	-8.1	19,401	-0.04%
2024/07/04	7	34.04	30.1	34.05	34.15	-23	19,513	-0.12%
2024/07/03	7	33.78	2	33.95	34.00	5	19,444	0.03%
2024/07/02	3	33.63	0	0.00	33.70	3	19,419	0.02%
2024/07/01	11.6	33.60	1	33.60	33.55	10.6	19,630	0.05%
2024/06/28	0	0.00	2	34.45	34.20	-2	19,424	-0.01%
2024/06/27	2	34.20	2	34.05	34.25	0	19,120	0.00%
2024/06/26	2	34.20	4	34.24	34.40	-2	19,040	-0.01%
2024/06/25	9	34.14	10	34.33	34.50	-1	19,006	-0.01%
2024/06/24	0.1	34.25	0	0.00	34.25	0.1	18,893	0.00%
2024/06/21	3	34.60	6.1	34.50	34.65	-3.1	18,790	-0.02%
2024/06/20	1	34.05	7	34.11	34.15	-6	18,385	-0.03%
2024/06/19	0	33.90	15.4	34.00	34.05	-15.4	18,482	-0.08%
2024/06/18	7	33.86	19.7	33.80	33.90	-12.7	18,549	-0.07%
2024/06/17	13	33.88	0.1	33.90	34.00	12.9	18,871	0.07%
2024/06/14	2	33.82	5.1	33.92	34.00	-3.1	19,045	-0.02%
2024/06/13	0	0.00	17	33.61	33.45	-17	18,976	-0.09%
2024/06/12	3	33.19	5.1	33.35	33.00	-2	19,030	-0.01%
2024/06/11	3	32.95	10	32.90	32.85	-7	18,937	-0.04%
2024/06/07	0	33.20	0	0.00	33.05	0	18,986	0.00%
2024/06/06	2	32.75	2	32.75	32.70	0	18,999	0.00%
2024/06/05	2	32.75	0.4	32.80	32.70	1.7	19,137	0.01%
2024/06/04	4	32.88	0.2	32.75	32.70	3.8	19,258	0.02%
2024/06/03	5	33.00	2	32.95	33.00	3	19,241	0.02%
2024/05/31	0	33.05	0	0.00	33.00	0	19,359	0.00%
2024/05/30	3.1	33.01	1	32.90	32.85	2.1	19,198	0.01%
2024/05/29	0	0.00	0.9	33.95	33.20	-0.9	19,084	0.00%
2024/05/28	0	33.90	7	33.72	33.95	-7	18,880	-0.04%
2024/05/27	0.2	33.93	8	33.85	33.80	-7.8	19,149	-0.04%
2024/05/24	5	33.75	0	0.00	34.05	5	19,164	0.03%
2024/05/23	2.1	34.00	5	34.04	34.00	-2.9	19,106	-0.02%
2024/05/22	0	0.00	334.1	34.11	34.35	-334.1	18,882	-1.77%	大賣/鉅額交易
2024/05/21	4.1	33.31	0	0.00	33.35	4.1	18,203	0.02%
2024/05/20	3	33.85	6	33.86	33.85	-3	18,043	-0.02%
2024/05/17	9.4	33.77	22	33.86	33.90	-12.6	17,916	-0.07%
2024/05/16	2	33.35	3	33.55	33.60	-1	17,836	-0.01%
2024/05/15	10	33.30	9	33.43	33.30	1	17,783	0.01%
2024/05/14	15	33.24	12	33.64	33.35	3	17,869	0.02%
2024/05/13	25	33.72	12.1	33.72	33.70	12.9	17,684	0.07%
2024/05/10	0	32.85	35	33.10	33.30	-35	17,314	-0.20%
2024/05/09	0	0.00	0.2	32.95	32.65	-0.2	17,094	0.00%
2024/05/08	0.2	33.06	0.4	33.20	33.10	-0.2	17,111	0.00%
2024/05/07	0.1	32.97	0	0.00	33.20	0.1	17,141	0.00%
2024/05/06	1	32.85	6	33.03	33.00	-5	16,992	-0.03%
2024/04/30	1	32.30	1	32.25	32.05	0	16,171	0.00%
2024/04/29	3.1	32.33	0	0.00	32.35	3.1	16,038	0.02%
2024/04/26	0.5	31.95	0	0.00	31.80	0.5	15,880	0.00%
2024/04/25	3	31.95	0	0.00	32.00	3	15,849	0.02%
2024/04/23	9.1	32.42	0	0.00	32.35	9.1	16,021	0.06%
2024/04/22	2.1	32.26	4	32.55	32.60	-1.9	15,974	-0.01%
2024/04/19	4	32.15	6	32.10	32.00	-2	15,756	-0.01%
2024/04/18	1	32.70	0	0.00	32.70	1	15,379	0.01%
2024/04/16	6	32.53	58	32.71	32.45	-52	15,008	-0.35%
2024/04/15	0	0.00	6	32.80	32.35	-6	14,402	-0.04%
2024/04/12	4	31.98	0	0.00	32.20	4	14,063	0.03%
2024/04/11	0.3	32.50	0	0.00	32.40	0.3	13,848	0.00%
2024/04/10	1	32.80	7	32.89	32.70	-6	13,783	-0.04%
2024/04/09	7	32.11	0	0.00	32.45	7	13,609	0.05%
2024/04/03	5	32.69	1	32.10	32.00	4	13,436	0.03%
2024/04/02	3	32.02	0	0.00	31.95	3	13,046	0.02%
2024/04/01	1	32.15	1	32.15	32.15	0	13,124	0.00%
2024/03/29	0	0.00	21	31.98	32.15	-21	13,089	-0.16%
2024/03/28	2	31.85	0	0.00	31.70	2	12,963	0.02%
2024/03/27	6	31.63	4	31.70	31.70	2	12,844	0.02%
2024/03/26	2	31.50	6.4	31.52	31.55	-4.4	12,765	-0.03%
2024/03/25	3.1	31.05	2	31.20	31.10	1.1	12,723	0.01%
2024/03/22	10	31.19	3	31.15	31.15	7	12,702	0.06%
2024/03/21	7	31.49	0	0.00	31.50	7	12,514	0.06%
2024/03/20	7.1	30.98	4	30.95	30.90	3.1	12,516	0.02%
2024/03/19	12	31.46	1	31.45	31.40	11	12,198	0.09%
2024/03/18	2	31.70	0	0.00	31.70	2	11,945	0.02%
2024/03/15	1	31.90	0	0.00	31.95	1	11,833	0.01%
2024/03/13	31	31.83	0	0.00	31.70	31	11,518	0.27%
2024/03/12	4	31.83	12	31.89	32.00	-8	11,388	-0.07%
2024/03/11	4	31.73	2	31.70	31.80	2	11,415	0.02%
2024/03/08	7	31.91	5	32.00	31.85	2	11,531	0.02%
2024/03/07	2	32.00	1	31.95	32.00	1	11,664	0.01%
2024/03/06	8	31.94	0	0.00	32.00	8	12,022	0.07%
2024/03/05	12	32.09	0	0.00	32.00	12	13,502	0.09%
2024/03/04	7	32.11	4.2	32.07	32.05	2.8	13,771	0.02%
2024/03/01	3	32.03	5.8	32.00	32.05	-2.8	14,657	-0.02%
2024/02/29	2	32.20	10	32.10	32.10	-8	14,759	-0.05%
2024/02/27	123.1	31.85	0	0.00	31.85	123.1	14,610	0.84%	大買/鉅額交易
2024/02/23	1	32.65	3	32.55	32.40	-2	14,694	-0.01%
2024/02/22	2	32.40	6	32.49	32.55	-4	15,103	-0.03%
2024/02/21	1	32.45	0	0.00	32.50	1	15,202	0.01%
2024/02/20	1	32.65	0	0.00	32.65	1	15,222	0.01%
2024/02/19	7	32.75	7	32.40	32.80	0	15,433	0.00%
2024/02/16	109.6	31.80	0	0.00	31.90	109.6	15,704	0.70%	大買/鉅額交易
2024/02/15	7.2	31.88	4.4	31.91	32.00	2.8	15,670	0.02%
2024/02/05	0	0.00	6.6	32.01	32.15	-6.6	15,497	-0.04%
2024/02/02	0.5	32.37	0	0.00	32.25	0.5	15,452	0.00%
2024/02/01	3	32.25	8	32.45	32.45	-5	15,591	-0.03%
2024/01/31	3	31.87	1	31.80	31.90	2	15,628	0.01%
2024/01/30	8.9	32.11	0	0.00	32.00	8.9	15,538	0.06%
2024/01/29	5	32.36	1	32.40	32.35	4	15,511	0.03%
2024/01/26	5	32.60	0.1	32.70	32.60	4.9	15,632	0.03%
2024/01/25	24	32.64	0	0.00	32.70	24	15,730	0.15%
2024/01/24	2	32.60	1.1	32.66	32.60	0.9	15,865	0.01%
2024/01/23	1	32.45	1	32.55	32.70	0	16,153	0.00%
2024/01/22	3	32.33	4	32.35	32.30	-1	16,296	-0.01%
2024/01/19	10	31.93	1	32.30	32.40	9	16,355	0.06%
2024/01/18	6.1	32.05	0	0.00	32.05	6.1	16,380	0.04%
2024/01/17	108	32.22	0	0.00	32.20	108	16,459	0.66%	大買/鉅額交易
2024/01/16	4	33.03	10	32.95	32.90	-6	16,356	-0.04%
2024/01/15	2	33.70	0	0.00	33.65	2	16,277	0.01%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/10	5	33.77	1	33.80	33.70	4	18,877	0.02%
2024/01/09	0	34.30	0	0.00	34.05	0	19,006	0.00%
2024/01/05	0	0.00	3.4	34.30	34.35	-3.4	19,349	-0.02%
2024/01/03	10	34.30	3	34.27	34.20	7	19,771	0.04%
2024/01/02	11	34.72	6	34.79	34.70	5	19,818	0.03%
2023/12/29	0	0.00	1	34.75	34.85	-1	19,953	-0.01%
2023/12/27	0	0.00	7.3	34.76	34.90	-7.3	20,197	-0.04%
2023/12/26	3	34.55	1	34.70	34.65	2	20,237	0.01%
2023/12/25	0	0.00	3	34.55	34.50	-3	20,449	-0.01%
2023/12/20	0	0.00	3	34.50	34.50	-3	21,158	-0.01%
2023/12/19	0	0.00	1	34.40	34.35	-1	21,394	0.00%
2023/12/18	4	34.50	1	34.50	34.55	3	21,730	0.01%
2023/12/15	0	0.00	15	34.54	34.30	-15	21,955	-0.07%
2023/12/14	0.1	34.40	5	34.38	34.40	-4.9	21,772	-0.02%
2023/12/13	1	34.15	0	0.00	34.05	1	21,743	0.00%
2023/12/12	1	34.20	5	34.15	34.15	-4	21,824	-0.02%
2023/12/11	1	34.40	3	34.40	34.40	-2	21,878	-0.01%
2023/12/08	0	0.00	3	34.68	34.60	-3	22,119	-0.01%
2023/12/07	11	34.47	0.2	34.70	34.50	10.8	22,107	0.05%
2023/12/06	2	34.80	2.6	34.88	34.60	-0.6	22,145	0.00%
2023/12/05	0	0.00	0.1	34.30	34.90	-0.1	22,206	0.00%
2023/12/04	3	34.10	0.2	34.20	34.05	2.8	22,066	0.01%
2023/12/01	2.6	34.46	2	34.65	34.40	0.6	22,225	0.00%
2023/11/30	11	34.94	17.6	35.08	34.95	-6.6	21,892	-0.03%
2023/11/29	1.3	34.35	0	0.00	34.25	1.3	20,364	0.01%
2023/11/28	13.2	34.87	8	34.62	34.50	5.2	20,138	0.03%
2023/11/27	3	34.17	1.7	34.20	33.95	1.3	19,597	0.01%
2023/11/22	5	33.90	0	0.00	33.85	5	19,049	0.03%
2023/11/21	2	34.05	1	33.95	34.20	1	18,952	0.01%
2023/11/20	4	33.23	0	0.00	33.60	4	18,544	0.02%
2023/11/16	2.1	33.01	40	33.13	33.05	-37.9	18,400	-0.21%
2023/11/15	0	0.00	7	32.96	33.15	-7	18,225	-0.04%
2023/11/14	2	32.60	1	32.55	32.50	1	18,089	0.01%
2023/11/13	1	32.80	1	32.75	32.80	0	18,187	0.00%
2023/11/09	0	0.00	32	32.96	32.90	-32	18,388	-0.17%
2023/11/08	0	0.00	1.2	32.96	32.90	-1.2	18,405	-0.01%
2023/11/07	0	32.65	0	0.00	32.55	0	18,432	0.00%
2023/11/03	0	0.00	1.1	32.81	32.90	-1.1	18,290	-0.01%
2023/11/02	0	0.00	1	32.45	32.35	-1	18,196	-0.01%
2023/10/31	20	32.25	0	0.00	32.25	20	18,158	0.11%
2023/10/30	0	0.00	3	32.00	32.00	-3	18,028	-0.02%
2023/10/27	39	31.92	2	31.85	31.85	37	17,917	0.21%
2023/10/25	6.8	31.62	1	31.70	31.55	5.8	17,848	0.03%
2023/10/24	8	31.54	0	0.00	31.50	8	17,706	0.04%
2023/10/23	1.1	31.66	0	0.00	31.65	1.1	17,530	0.01%
2023/10/20	22.4	31.64	0	0.00	31.75	22.4	17,702	0.13%
2023/10/19	17.2	31.93	0	0.00	31.90	17.2	17,409	0.10%
2023/10/18	19.1	32.55	1	32.50	32.45	18.1	16,813	0.11%
2023/10/17	2.7	33.41	9	33.45	33.45	-6.3	15,659	-0.04%
2023/10/16	7.2	33.69	0	0.00	33.60	7.2	15,645	0.05%
2023/10/13	14	33.99	0	0.00	33.80	14	15,722	0.09%
2023/10/12	10.1	33.70	6	33.60	33.70	4.1	15,681	0.03%
2023/10/11	0.6	33.02	0	0.00	33.10	0.6	15,548	0.00%
2023/10/05	2.4	32.76	0	0.00	32.75	2.4	15,507	0.02%
2023/10/04	2.4	32.92	0	0.00	32.90	2.4	15,539	0.02%
2023/10/03	2	33.15	0.3	33.25	33.20	1.7	15,625	0.01%
2023/09/28	1	33.15	0	0.00	33.25	1	16,020	0.01%
2023/09/27	4.7	32.98	0	0.00	33.05	4.7	15,999	0.03%
2023/09/26	4.3	33.01	0	0.00	33.00	4.3	15,938	0.03%
2023/09/25	12	33.10	1	33.20	33.10	11	15,777	0.07%
2023/09/22	10.1	33.43	3	33.45	33.50	7.1	15,474	0.05%
2023/09/21	11.4	34.02	0	0.00	33.80	11.4	15,253	0.07%
2023/09/20	10.3	34.44	0	0.00	34.35	10.3	15,082	0.07%
2023/09/19	2.1	34.85	0	0.00	34.80	2.1	14,902	0.01%
2023/09/18	1	35.10	0.1	35.20	35.10	1	14,938	0.01%
2023/09/15	3.1	35.14	0	0.00	35.10	3.1	15,030	0.02%
2023/09/14	3	35.35	2	35.35	35.50	1	14,962	0.01%
2023/09/13	2.1	35.13	4	35.19	35.30	-2	14,972	-0.01%
2023/09/12	2	34.50	1	34.55	34.60	1	15,254	0.01%
2023/09/11	1	34.05	0	0.00	34.20	1	15,266	0.01%
2023/09/08	9	34.11	0	0.00	34.10	9	15,301	0.06%
2023/09/07	8	34.34	0	0.00	34.35	8	15,280	0.05%
2023/09/06	19.1	34.53	0	0.00	34.40	19.1	15,287	0.12%
2023/09/05	0	0.00	4.4	35.11	35.00	-4.4	14,939	-0.03%
2023/09/04	5.1	35.15	0	0.00	35.20	5.1	14,925	0.03%
2023/09/01	1	35.15	0	0.00	35.25	1	14,877	0.01%
2023/08/31	2	34.96	4	35.10	34.95	-2	14,843	-0.01%
2023/08/30	4	35.25	0	0.00	35.30	4	14,684	0.03%
2023/08/29	1.3	35.25	0	0.00	35.40	1.3	15,130	0.01%
2023/08/28	2	35.15	0	0.00	35.20	2	15,344	0.01%
2023/08/25	9	35.14	0	0.00	35.10	9	16,124	0.06%
2023/08/24	2	35.25	0	0.00	35.30	2	16,441	0.01%
2023/08/23	11	35.42	0	0.00	35.30	11	16,726	0.07%
2023/08/22	4	35.41	0	0.00	35.40	4	16,947	0.02%
2023/08/21	0	35.45	0	0.00	35.40	0	17,344	0.00%
2023/08/18	8.1	35.27	4.5	35.27	35.15	3.6	17,523	0.02%
2023/08/17	8.1	35.58	19	35.55	35.65	-10.9	17,458	-0.06%
2023/08/16	10.1	36.09	5	36.15	36.05	5.1	17,488	0.03%
2023/08/15	1.1	36.75	0	0.00	36.70	1.1	17,473	0.01%
2023/08/14	8.3	36.93	2	36.92	36.85	6.3	17,582	0.04%
2023/08/11	1	37.30	150	37.44	37.40	-149	17,637	-0.84%	大賣/鉅額交易
2023/08/10	3	36.85	0	0.00	36.85	3	17,644	0.02%
2023/08/08	0.1	37.34	0	0.00	37.10	0.1	18,250	0.00%
2023/08/07	2.5	37.51	0	0.00	37.65	2.5	18,384	0.01%
2023/08/04	0	0.00	2	37.35	37.35	-2	18,438	-0.01%
2023/08/02	6.3	37.30	1	37.75	37.20	5.3	18,846	0.03%
2023/08/01	1.1	37.55	1	37.55	37.55	0.1	19,015	0.00%
2023/07/31	2	37.25	12.5	37.35	37.30	-10.5	19,125	-0.05%
2023/07/28	5.1	37.29	0	0.00	37.35	5.1	19,175	0.03%
2023/07/27	2.1	37.28	0	0.00	37.35	2.1	19,620	0.01%
2023/07/26	2.1	37.35	0	0.00	37.25	2.1	20,584	0.01%
2023/07/25	3.1	37.30	3	37.23	37.40	0.1	20,798	0.00%
2023/07/24	2	36.68	0	0.00	36.50	2	20,874	0.01%
2023/07/21	24.1	36.26	0	0.00	36.10	24.1	21,180	0.11%
2023/07/20	1.1	36.56	0.6	36.75	36.55	0.5	21,667	0.00%
2023/07/19	6.4	36.61	0	0.00	36.60	6.4	22,718	0.03%
2023/07/18	4.1	36.58	2.1	37.09	37.10	2	23,504	0.01%
2023/07/17	11	36.78	1.3	36.78	36.75	9.7	23,411	0.04%
2023/07/14	22	36.94	0	0.00	37.00	22	23,348	0.09%
2023/07/13	6	36.88	0	0.00	36.80	6	23,366	0.03%
2023/07/12	11.5	36.60	0	0.00	36.60	11.5	23,564	0.05%
2023/07/11	3.1	36.75	0	0.00	36.55	3.1	23,517	0.01%
2023/07/10	10.1	37.00	0	0.00	36.85	10.1	23,394	0.04%
2023/07/07	1	37.01	21	37.10	37.30	-20	23,264	-0.09%
2023/07/06	9.6	37.36	0	0.00	37.25	9.6	23,393	0.04%
2023/07/05	7	37.89	1	38.10	37.80	6	23,091	0.03%
2023/07/04	3	38.12	2	38.20	38.05	1	22,913	0.00%
2023/07/03	0	0.00	8.2	38.20	38.25	-8.2	22,864	-0.04%
2023/06/30	2	38.05	1.2	38.15	38.05	0.8	22,907	0.00%
2023/06/29	2	38.08	0	0.00	38.05	2	22,932	0.01%
2023/06/28	5.1	38.05	0	0.00	38.05	5.1	22,980	0.02%
2023/06/27	3	38.48	0	0.00	38.45	3	23,114	0.01%
2023/06/26	7	38.81	0	0.00	38.80	7	23,371	0.03%
2023/06/21	2	38.40	3	38.43	38.70	-1	23,378	0.00%
2023/06/20	4	38.48	0	0.00	38.55	4	23,375	0.02%
2023/06/19	7	38.74	5.3	38.83	38.70	1.7	23,493	0.01%
2023/06/16	4	38.88	19	38.95	38.70	-15	23,472	-0.06%
2023/06/15	1	38.30	0	0.00	38.35	1	23,007	0.00%
2023/06/14	0	38.30	0	0.00	38.35	0	23,330	0.00%
2023/06/13	2	38.13	11	38.25	38.25	-9	23,466	-0.04%
2023/06/12	5	38.32	3	38.20	38.25	2	23,491	0.01%
2023/06/09	3	38.37	0	0.00	38.45	3	23,511	0.01%
2023/06/08	6.1	38.49	3	38.35	38.50	3.1	23,676	0.01%
2023/06/07	1	38.75	202.1	38.80	38.80	-201.1	23,851	-0.84%	大賣/鉅額交易
2023/06/06	0.1	38.75	2	38.70	38.80	-1.9	24,048	-0.01%
2023/06/05	6	38.87	1	38.95	38.85	5	24,210	0.02%
2023/06/02	1	37.95	1.5	38.56	38.55	-0.5	24,023	0.00%
2023/06/01	3	37.78	0	0.00	37.75	3	23,598	0.01%
2023/05/31	2	38.10	2	38.15	37.90	0	23,504	0.00%
2023/05/30	0.1	38.07	0	0.00	38.30	0.1	22,887	0.00%
2023/05/29	1	37.85	0	0.00	38.15	1	23,178	0.00%
2023/05/26	1	37.70	0	0.00	38.00	1	23,692	0.00%
2023/05/25	2.1	37.60	0	0.00	38.05	2.1	24,133	0.01%
2023/05/24	4.1	37.58	1	37.60	37.85	3.1	23,953	0.01%
2023/05/18	3	37.85	1	38.05	37.85	2	23,437	0.01%
2023/05/17	3	37.92	0	0.00	37.90	3	23,453	0.01%
2023/05/16	0	0.00	2.1	37.70	37.75	-2.1	23,506	-0.01%
2023/05/15	6.2	37.31	0	0.00	37.35	6.2	23,506	0.03%
2023/05/12	3.1	38.17	0	0.00	37.80	3.1	23,276	0.01%
2023/05/11	3.1	38.17	0	0.00	38.20	3.1	23,037	0.01%
2023/05/10	0	0.00	1	38.70	38.85	-1	22,849	0.00%
2023/05/09	3	38.65	4	38.85	38.65	-1	22,795	0.00%
2023/05/08	1	39.50	1	39.60	39.60	0	22,479	0.00%
2023/05/05	100.4	39.20	2	39.30	39.30	98.4	22,322	0.44%
2023/05/04	0	0.00	1	39.45	39.45	-1	22,305	0.00%
2023/05/03	1	39.50	0	0.00	39.50	1	22,236	0.00%
2023/05/02	0	0.00	12.1	39.82	39.90	-12.1	22,048	-0.05%
2023/04/28	0	0.00	8	38.75	38.70	-8	21,538	-0.04%
2023/04/27	2	38.80	0.1	39.05	38.65	1.9	21,481	0.01%
2023/04/26	1	38.30	2	39.00	39.10	-1	21,572	0.00%
2023/04/25	10.2	38.65	28.6	38.75	38.50	-18.4	21,693	-0.08%
2023/04/24	3.1	39.34	12.8	39.39	39.55	-9.7	21,265	-0.05%
2023/04/21	8.1	38.42	159.2	38.35	38.30	-151.1	20,241	-0.75%	大賣/鉅額交易
2023/04/20	1	37.30	0	0.00	37.20	1	19,358	0.01%
2023/04/19	0.1	37.35	0	0.00	37.10	0.1	19,409	0.00%
2023/04/18	0.3	37.68	0	0.00	37.45	0.3	19,425	0.00%
2023/04/17	0	0.00	1	37.85	37.95	-1	19,656	-0.01%
2023/04/14	0.2	37.45	0	0.00	37.55	0.2	19,373	0.00%
2023/04/13	0.2	37.60	0	0.00	37.55	0.2	19,387	0.00%
2023/04/11	21.8	37.48	0	0.00	37.45	21.8	19,262	0.11%
2023/04/10	1	36.35	0	0.00	36.60	1	19,042	0.01%
2023/04/06	0	0.00	3.3	36.48	36.45	-3.3	19,160	-0.02%
2023/03/31	2.1	36.57	0	0.00	36.40	2.1	19,407	0.01%
2023/03/29	0	0.00	7	36.22	36.35	-7	21,328	-0.03%
2023/03/28	4.5	36.29	1	36.53	36.20	3.5	22,230	0.02%
2023/03/27	8	36.81	11.9	36.73	36.65	-3.9	23,097	-0.02%
2023/03/24	6	37.52	1	37.50	37.60	5	23,872	0.02%
2023/03/23	1	37.30	0	0.00	37.35	1	23,875	0.00%
2023/03/22	1	37.30	1	37.35	37.20	0	23,957	0.00%
2023/03/21	0	0.00	1	37.15	37.05	-1	24,027	0.00%
2023/03/20	0	0.00	1	36.90	36.90	-1	24,042	0.00%
2023/03/17	3	36.48	0	0.00	36.40	3	24,199	0.01%
2023/03/16	117.1	36.63	0	0.00	36.35	117.1	23,908	0.49%	大買/鉅額交易
2023/03/15	4	37.14	12.4	37.15	37.10	-8.4	23,942	-0.04%
2023/03/14	0.4	36.50	0.5	36.75	36.75	0	24,037	0.00%
2023/03/13	1.1	36.31	1	36.20	36.75	0.1	24,266	0.00%
2023/03/10	9.5	36.75	25.4	36.66	36.70	-15.9	24,281	-0.07%
2023/03/09	211	37.64	0	0.00	37.20	211	24,506	0.86%	大買/鉅額交易
2023/03/08	2.2	37.61	0	0.00	37.75	2.2	24,873	0.01%
2023/03/06	6.1	37.95	3	38.05	37.95	3.1	25,216	0.01%
2023/03/03	22	37.83	0	0.00	37.75	22	25,487	0.09%
2023/03/02	25.1	37.81	7.3	37.72	37.90	17.8	25,669	0.07%
2023/03/01	22.1	38.03	33	37.86	37.80	-10.9	25,706	-0.04%
2023/02/24	10.2	39.20	1	39.10	39.15	9.2	25,338	0.04%
2023/02/23	11	39.54	19.5	39.31	39.50	-8.5	24,816	-0.03%
2023/02/22	6.1	37.93	1	37.95	38.05	5.1	25,159	0.02%
2023/02/21	11.1	38.24	4	38.40	38.35	7.1	26,058	0.03%
2023/02/20	10.1	38.07	1.2	38.14	38.25	8.9	26,714	0.03%
2023/02/17	1.1	37.60	1	37.90	38.00	0.1	27,226	0.00%
2023/02/16	2.1	37.55	0	0.00	37.50	2.1	27,958	0.01%
2023/02/15	8.1	37.64	0	0.00	37.55	8.1	28,051	0.03%
2023/02/14	6.1	37.35	0	0.00	37.25	6.1	27,991	0.02%
2023/02/13	1.1	36.90	1	37.05	37.00	0.1	27,957	0.00%
2023/02/10	8.1	36.72	1	37.00	36.85	7.1	28,096	0.03%
2023/02/09	15.1	36.69	0.8	36.75	36.60	14.3	28,114	0.05%
2023/02/08	4.1	36.65	1.1	36.70	36.75	3	28,188	0.01%
2023/02/07	2.1	36.55	0	0.00	36.65	2.1	28,269	0.01%
2023/02/06	5.2	36.30	0	0.00	36.15	5.2	28,252	0.02%
2023/02/03	4.1	36.51	0	0.00	36.45	4.1	28,142	0.01%
2023/02/02	0.1	36.80	2	36.75	36.80	-2	28,165	-0.01%
2023/02/01	0.1	36.50	11	36.65	36.75	-11	28,193	-0.04%
2023/01/31	3.1	36.54	0	0.00	36.25	3.1	28,263	0.01%
2023/01/30	0.1	36.75	6	36.72	36.95	-6	28,195	-0.02%
2023/01/17	6.1	36.10	0	0.00	36.00	6.1	28,181	0.02%
2023/01/16	0.1	36.60	1	36.90	36.50	-0.9	28,175	0.00%
2023/01/13	1.1	36.23	6.6	36.20	36.15	-5.6	27,855	-0.02%
2023/01/12	17.1	35.41	5	35.16	35.40	12.1	27,913	0.04%
2023/01/11	0.5	34.71	0	0.00	34.70	0.5	28,119	0.00%
2023/01/10	1.1	34.55	0	0.00	34.60	1.1	28,426	0.00%
2023/01/09	1.1	34.45	1	34.45	34.60	0.1	28,943	0.00%
2023/01/06	0.1	34.40	0	0.00	34.25	0.1	29,213	0.00%
2023/01/05	1.1	34.43	1	34.40	34.45	0.1	29,670	0.00%
2023/01/04	2.2	33.52	0	0.00	33.50	2.2	29,498	0.01%
2023/01/03	0	33.50	0	0.00	33.50	0	29,714	0.00%
2022/12/30	16.1	33.82	0	0.00	33.65	16.1	29,735	0.05%
2022/12/29	3	33.77	0	0.00	33.70	3	29,889	0.01%
2022/12/28	1.1	34.11	0	0.00	34.30	1.1	30,140	0.00%
2022/12/27	2	34.35	1	34.60	34.30	1	30,373	0.00%
2022/12/26	0.1	34.37	8	34.30	34.40	-7.9	30,533	-0.03%
2022/12/23	3.1	34.21	9	34.30	34.05	-5.9	31,062	-0.02%
2022/12/22	1	34.55	4	34.63	34.45	-3	31,982	-0.01%
2022/12/21	5	33.90	2	34.10	34.05	3	31,325	0.01%
2022/12/20	0	33.90	4	33.79	33.70	-4	30,705	-0.01%
2022/12/19	1	34.10	0	0.00	33.85	1	30,251	0.00%
2022/12/16	1.6	33.24	0	0.00	34.60	1.6	29,428	0.01%
2022/12/15	1	33.55	1	33.60	33.55	0	28,860	0.00%
2022/12/14	9	33.70	0	0.00	33.50	9	29,170	0.03%
2022/12/13	3	33.93	1	34.00	33.70	2	29,231	0.01%
2022/12/12	0.1	33.80	0	0.00	33.85	0.1	29,198	0.00%
2022/12/09	4	33.77	8	33.76	33.70	-4	29,684	-0.01%
2022/12/08	0	0.00	2	33.15	33.20	-2	29,675	-0.01%
2022/12/07	5	33.35	0.4	33.40	33.35	4.6	29,677	0.02%
2022/12/06	0.6	33.52	70	33.49	33.30	-69.4	29,698	-0.23%
2022/12/05	3	33.43	2	33.55	33.70	1	29,562	0.00%
2022/12/02	1.1	33.72	2	33.70	33.65	-0.9	29,249	0.00%
2022/12/01	8	33.84	3	34.03	34.05	5	29,193	0.02%
2022/11/30	4	33.53	2	33.73	33.90	2	29,003	0.01%
2022/11/29	6	33.45	1	32.90	33.55	5	28,619	0.02%
2022/11/28	7.1	32.92	1	33.10	33.00	6.1	28,640	0.02%
2022/11/25	0	33.40	0	0.00	33.55	0	28,428	0.00%
2022/11/24	1.1	32.80	1	33.00	33.20	0.1	28,273	0.00%
2022/11/22	12.1	32.58	7.7	32.63	32.65	4.4	27,954	0.02%
2022/11/21	19	32.89	7.3	32.95	32.85	11.8	27,730	0.04%
2022/11/18	16.1	33.65	0	0.00	33.30	16.1	27,498	0.06%
2022/11/17	40	34.23	42.7	34.10	34.25	-2.7	26,542	-0.01%
2022/11/16	10	33.16	7.1	33.08	32.90	2.9	25,556	0.01%
2022/11/15	6.1	33.17	6	33.49	33.85	0.1	24,950	0.00%
2022/11/14	1	34.20	10	33.77	34.15	-9	24,375	-0.04%
2022/11/11	11	32.06	0	0.00	32.15	11	23,576	0.05%
2022/11/10	1	31.70	1	32.00	31.70	0	23,483	0.00%
2022/11/09	12	31.78	5	31.93	31.90	7	23,444	0.03%
2022/11/08	1.5	31.75	1	31.60	31.65	0.5	23,282	0.00%
2022/11/07	2	30.95	7	30.93	31.00	-5	23,106	-0.02%
2022/11/04	2	30.20	0	0.00	30.45	2	23,191	0.01%
2022/11/03	6	30.28	0	0.00	30.30	6	23,144	0.03%
2022/11/01	3	30.57	1	30.65	30.65	2	23,119	0.01%
2022/10/31	6	30.73	0	0.00	30.25	6	23,108	0.03%
2022/10/28	4.1	31.04	0	0.00	30.50	4.1	23,119	0.02%
2022/10/27	3	30.75	0	0.00	30.85	3	23,111	0.01%
2022/10/26	21.3	30.36	1	30.45	30.30	20.3	23,119	0.09%
2022/10/25	39.8	30.10	0	0.00	29.90	39.8	23,077	0.17%
2022/10/24	0.4	30.84	0	0.00	30.60	0.4	22,682	0.00%
2022/10/21	0	0.00	3	30.65	31.00	-3	22,562	-0.01%
2022/10/20	38.3	30.73	10	30.93	30.90	28.3	22,518	0.13%
2022/10/19	9	31.92	0	0.00	31.60	9	22,012	0.04%
2022/10/18	3	31.47	0	0.00	31.45	3	21,608	0.01%
2022/10/17	4.2	31.53	2	31.85	31.70	2.2	21,593	0.01%
2022/10/14	8.1	32.54	2	32.60	32.40	6.1	21,633	0.03%
2022/10/13	7.3	32.85	6	32.70	32.65	1.3	21,544	0.01%
2022/10/12	3	33.72	1	33.80	33.75	2	21,287	0.01%
2022/10/11	3.2	33.93	0	0.00	33.80	3.2	21,345	0.02%
2022/10/07	0	34.50	0	0.00	34.25	0	21,291	0.00%
2022/10/06	0.1	34.40	1	34.25	34.30	-0.9	21,266	0.00%
2022/10/05	6.1	34.15	0	0.00	34.15	6.1	21,277	0.03%
2022/10/04	2	33.75	0	0.00	33.85	2	21,025	0.01%
2022/09/30	3.2	33.74	12	33.80	33.80	-8.8	20,658	-0.04%
2022/09/29	5.2	34.11	0	0.00	34.15	5.2	20,144	0.03%
2022/09/28	6	35.07	0	0.00	34.90	6	19,056	0.03%
2022/09/27	3.2	35.75	0.3	35.85	35.80	2.9	18,789	0.02%
2022/09/26	10.2	36.31	55	36.20	35.85	-44.8	18,599	-0.24%
2022/09/23	11.1	37.07	2.2	37.02	37.00	8.9	18,381	0.05%
2022/09/22	3.2	37.52	0	0.00	37.55	3.2	18,250	0.02%
2022/09/21	2.2	38.20	0	0.00	38.10	2.2	17,880	0.01%
2022/09/20	4.1	38.70	8	38.69	38.55	-3.9	17,513	-0.02%
2022/09/19	0	0.00	3.6	38.91	38.80	-3.6	17,397	-0.02%
2022/09/16	8.2	38.81	2	38.80	38.60	6.2	17,332	0.04%
2022/09/15	5	39.48	0	0.00	39.55	5	16,939	0.03%
2022/09/14	2	39.65	0	39.70	39.65	2	16,875	0.01%
2022/09/12	0	0.00	3	39.70	39.80	-3	16,977	-0.02%
2022/09/08	0	0.00	1	39.85	39.85	-1	17,321	-0.01%
2022/09/07	2	39.65	12.4	39.76	39.70	-10.4	17,462	-0.06%
2022/09/06	2.2	39.76	4.1	39.70	39.85	-1.9	17,501	-0.01%
2022/09/05	0.5	39.10	1	39.15	39.10	-0.5	17,483	0.00%
2022/09/02	0.2	38.73	0	0.00	38.50	0.2	17,570	0.00%
2022/09/01	1.4	39.03	1.3	38.93	38.90	0.1	17,325	0.00%
2022/08/29	1	39.05	2	39.35	39.35	-1	17,169	-0.01%
2022/08/26	0.5	39.65	0	0.00	39.65	0.5	17,183	0.00%
2022/08/25	11	39.39	1	39.40	39.55	10	17,263	0.06%
2022/08/24	1.2	39.14	0	0.00	39.25	1.2	17,398	0.01%
2022/08/23	1.1	39.25	1	39.10	39.35	0.1	17,816	0.00%
2022/08/22	0	0.00	1.5	39.30	39.65	-1.5	17,936	-0.01%
2022/08/19	4	39.51	1	39.40	39.45	3	18,065	0.02%
2022/08/18	0	0.00	3	39.70	39.80	-3	18,153	-0.02%
2022/08/17	0	0.00	2	39.38	40.00	-2	18,215	-0.01%
2022/08/16	0	39.50	0	0.00	39.35	0	18,244	0.00%
2022/08/15	5	39.24	0	0.00	39.30	5	18,314	0.03%
2022/08/12	1	39.25	0	0.00	39.30	1	18,719	0.01%
2022/08/11	1	39.35	7	39.11	39.35	-6	18,846	-0.03%
2022/08/09	3.1	38.34	0	0.00	38.75	3.1	19,108	0.02%
2022/08/08	2	38.50	3	38.65	38.70	-1	19,258	-0.01%
2022/08/05	3.1	38.85	0	0.00	38.85	3.1	19,436	0.02%
2022/08/04	1.1	38.70	2	38.98	38.75	-1	19,943	0.00%
2022/08/03	3	38.93	3	39.08	39.10	0	20,186	0.00%
2022/08/02	6.4	39.04	1	39.25	39.15	5.4	20,245	0.03%
2022/08/01	1.6	39.16	4.1	39.29	39.50	-2.4	20,243	-0.01%
2022/07/29	3	38.45	4	38.63	38.75	-1	20,205	0.00%
2022/07/28	3	38.13	2.1	38.18	38.20	0.9	20,134	0.00%
2022/07/27	3	37.80	0	0.00	37.85	3	20,075	0.01%
2022/07/26	0.7	37.90	0	0.00	37.80	0.7	20,246	0.00%
2022/07/25	0	0.00	2	37.90	37.85	-2	20,320	-0.01%
2022/07/22	6	37.69	0	0.00	37.70	6	20,389	0.03%
2022/07/21	12	37.96	2	37.98	38.05	10	20,196	0.05%
2022/07/20	13	41.62	6	41.63	41.60	7	19,656	0.04%
2022/07/19	2	41.03	7	41.42	41.65	-5	19,510	-0.03%
2022/07/18	7	40.15	0	0.00	40.70	7	19,267	0.04%
2022/07/15	4.1	40.82	0	0.00	40.50	4.1	19,169	0.02%
2022/07/14	0	0.00	2	41.75	41.70	-2	19,107	-0.01%
2022/07/13	3	42.10	0	0.00	41.80	3	19,230	0.02%
2022/07/08	3	40.70	0	0.00	40.80	3	19,573	0.02%
2022/07/07	0	0.00	2	40.95	40.90	-2	19,674	-0.01%
2022/07/06	11.1	40.25	0	0.00	40.00	11.1	20,055	0.06%
2022/07/05	0	0.00	11	40.65	40.75	-11	19,967	-0.06%
2022/07/04	1	39.95	2	40.13	40.00	-1	19,809	0.00%
2022/07/01	11	40.44	4	40.35	40.35	7	19,681	0.04%
2022/06/29	2	39.53	3	39.55	39.55	-1	19,227	-0.01%
2022/06/28	2	39.68	0	0.00	39.60	2	19,218	0.01%
2022/06/27	2	39.90	2	40.05	39.80	0	19,203	0.00%
2022/06/24	1	39.60	3	39.53	39.50	-2	19,070	-0.01%
2022/06/23	2.1	39.03	6	39.07	39.00	-4	18,963	-0.02%
2022/06/22	1	39.60	2	39.60	39.50	-1	18,809	-0.01%
2022/06/21	3.1	39.45	0	0.00	39.45	3.1	18,775	0.02%
2022/06/20	10	39.19	6	39.06	38.85	4	18,695	0.02%
2022/06/17	17.1	39.68	0	0.00	39.60	17.1	18,440	0.09%
2022/06/16	5.5	40.12	0	0.00	40.00	5.5	18,279	0.03%
2022/06/15	10	40.10	0	0.00	40.05	10	18,452	0.05%
2022/06/14	11.1	40.21	4.2	40.08	40.10	6.9	18,363	0.04%
2022/06/13	11.1	40.85	2	40.78	40.80	9.1	18,122	0.05%
2022/06/10	12	41.40	0	0.00	41.40	12	17,840	0.07%
2022/06/09	6	41.65	2	41.60	41.55	4	17,831	0.02%
2022/06/08	2.1	41.51	0	0.00	41.75	2.1	17,785	0.01%
2022/06/07	4	41.39	0	0.00	41.35	4	17,736	0.02%
2022/06/06	4.1	41.61	0	0.00	41.55	4.1	17,502	0.02%
2022/06/02	8	41.79	12.3	41.75	41.70	-4.3	17,511	-0.02%
2022/06/01	12	42.19	0	0.00	42.10	12	17,534	0.07%
2022/05/31	6	42.68	5	42.75	42.60	1	17,391	0.01%
2022/05/30	10	42.87	0	0.00	42.80	10	16,918	0.06%
2022/05/27	2	42.20	0	0.00	42.20	2	16,696	0.01%
2022/05/26	2	41.93	0	0.00	41.70	2	16,596	0.01%
2022/05/25	4	41.86	1	41.45	41.65	3	16,538	0.02%
2022/05/24	1	41.20	0	0.00	41.20	1	16,462	0.01%
2022/05/23	18	41.24	4	41.40	41.20	14	16,294	0.09%
2022/05/20	1.6	41.66	0	0.00	41.15	1.6	16,186	0.01%
2022/05/19	2	41.15	0	0.00	41.10	2	15,717	0.01%
2022/05/18	11	41.30	0	0.00	41.60	11	15,532	0.07%
2022/05/17	1	41.55	0	41.65	41.50	1	15,250	0.01%
2022/05/16	4.1	41.33	2	41.25	41.25	2.1	15,019	0.01%
2022/05/13	3.7	41.41	0	41.70	41.60	3.6	14,715	0.02%
2022/05/12	5.3	41.17	0	0.00	40.80	5.3	14,482	0.04%
2022/05/11	8	42.70	1	42.65	42.65	7	13,898	0.05%
2022/05/10	0.1	44.00	2	43.85	43.85	-2	13,469	-0.01%
2022/05/09	2.4	44.30	9	44.34	44.25	-6.6	13,279	-0.05%
2022/05/06	8.1	45.13	0	0.00	45.10	8.1	13,113	0.06%
2022/05/04	2	45.30	13	45.36	45.50	-11	13,127	-0.08%
2022/05/03	3.1	45.34	0	0.00	45.35	3.1	13,228	0.02%
2022/04/29	6	45.90	20.5	45.95	45.90	-14.5	12,942	-0.11%
2022/04/28	3	45.90	0.6	46.10	46.10	2.5	12,785	0.02%
2022/04/27	1	45.85	2	45.90	45.80	-1	12,580	-0.01%
2022/04/26	1	46.15	2	46.13	46.20	-1	12,312	-0.01%
2022/04/25	8	46.12	1	46.10	46.10	7	12,241	0.06%
2022/04/22	0.1	46.75	0	0.00	46.55	0.1	12,099	0.00%
2022/04/21	4	46.81	0	0.00	46.80	4	12,074	0.03%
2022/04/20	2	46.48	0	0.00	46.60	2	12,063	0.02%
2022/04/19	1.1	46.32	0	0.00	46.35	1.1	11,970	0.01%
2022/04/18	3.4	46.65	2	46.50	46.50	1.4	11,843	0.01%
2022/04/15	4.1	47.30	1	47.15	47.10	3.1	11,628	0.03%
2022/04/14	2	48.00	10	47.93	47.70	-8	11,442	-0.07%
2022/04/13	4	48.03	13	47.99	48.00	-9	11,348	-0.08%
2022/04/12	5.1	48.00	1	47.85	48.00	4.1	11,175	0.04%
2022/04/08	10	49.70	4	49.63	49.80	6	10,837	0.06%
2022/04/07	0	0.00	1	49.55	49.55	-1	10,806	-0.01%
2022/04/01	9	49.68	5	49.90	49.75	4	10,657	0.04%
2022/03/31	15	50.07	16	50.14	49.90	-1	10,588	-0.01%
2022/03/29	4	49.99	0	0.00	49.80	4	10,432	0.04%
2022/03/28	1	49.20	0.1	49.20	49.70	0.9	10,389	0.01%
2022/03/25	0	0.00	2	49.60	49.70	-2	10,342	-0.02%
2022/03/24	3	49.83	3	49.65	49.95	0	10,385	0.00%
2022/03/23	9	49.58	8	49.57	49.65	1	10,460	0.01%
2022/03/22	1	49.50	5	49.65	49.70	-4	10,377	-0.04%
2022/03/21	6	49.70	1	49.70	49.75	5	10,380	0.05%
2022/03/18	3	48.65	1	48.65	48.95	2	10,135	0.02%
2022/03/17	0	0.00	6	48.09	48.00	-6	9,745	-0.06%
2022/03/16	1	47.70	1.3	47.80	47.85	-0.3	9,630	0.00%
2022/03/15	1	47.80	1	47.95	47.95	0	9,597	0.00%
2022/03/11	2	47.48	0	0.00	47.45	2	9,676	0.02%
2022/03/10	2	47.30	0	0.00	47.60	2	9,818	0.02%
2022/03/08	0.2	47.05	2	47.00	46.95	-1.9	10,051	-0.02%
2022/03/07	2	47.18	1	47.10	47.10	1	10,059	0.01%
2022/03/04	0.1	47.90	0	0.00	47.65	0.1	10,340	0.00%
2022/03/03	0	0.00	1	47.95	48.05	-1	10,465	-0.01%
2022/03/01	1	47.75	0	0.00	47.80	1	10,862	0.01%
2022/02/25	1	47.00	0	0.00	47.35	1	10,955	0.01%
2022/02/24	6	47.22	0	0.00	47.30	6	10,884	0.06%
2022/02/23	0	0.00	7	47.60	47.65	-7	10,872	-0.06%
2022/02/21	4	47.54	0	0.00	47.60	4	10,977	0.04%
2022/02/18	0	0.00	1	47.45	47.45	-1	11,056	-0.01%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	1	47.00	6	46.98	47.15	-5	11,341	-0.04%
2022/02/10	1	47.05	0	0.00	47.55	1	11,361	0.01%
2022/02/09	1	47.05	0.2	47.25	47.30	0.8	11,433	0.01%
2022/02/08	10	46.95	0	0.00	46.95	10	11,535	0.09%
2022/02/07	2	46.73	0	0.00	47.10	2	11,491	0.02%
2022/01/25	13	46.69	5	46.75	46.80	8	11,349	0.07%
2022/01/21	1	47.30	2	47.20	47.40	-1	11,339	-0.01%
2022/01/20	0.1	47.65	0	0.00	47.50	0.1	11,291	0.00%
2022/01/19	0.1	47.65	0	0.00	47.60	0.1	11,341	0.00%
2022/01/18	3	47.50	0	0.00	47.75	3	11,490	0.03%
2022/01/17	1	47.40	0	0.00	47.60	1	11,598	0.01%
2022/01/13	1	47.50	0	0.00	47.95	1	11,826	0.01%
2022/01/12	1	47.10	0	0.00	47.50	1	12,070	0.01%
2022/01/11	1	47.20	0	0.00	47.50	1	12,310	0.01%
2022/01/10	1	47.05	0	0.00	47.30	1	12,274	0.01%
2022/01/06	5	47.20	5	47.48	47.60	0	12,219	0.00%
2022/01/04	7.2	47.24	0	0.00	47.30	7.2	12,299	0.06%
2022/01/03	0.1	47.70	0	0.00	47.45	0.1	12,196	0.00%
2021/12/28	0	0.00	10	48.10	48.15	-10	12,350	-0.08%
2021/12/17	0	0.00	9	47.40	47.45	-9	13,236	-0.07%
2021/12/16	3.1	46.90	0	0.00	46.90	3.1	13,161	0.02%
2021/12/15	2.1	46.96	0	0.00	46.95	2.1	13,398	0.02%
2021/12/14	2.1	47.03	5	47.11	47.00	-3	13,527	-0.02%
2021/12/13	6.1	47.18	0	0.00	47.10	6.1	13,762	0.04%
2021/12/09	0.1	47.57	0	0.00	47.40	0.1	14,718	0.00%
2021/12/08	1.4	47.66	4	47.65	47.70	-2.7	15,007	-0.02%
2021/12/07	8	47.09	2	47.00	47.55	6	15,100	0.04%
2021/12/06	0.1	47.20	0	0.00	47.30	0.1	15,059	0.00%
2021/12/03	1.2	46.52	0	0.00	46.40	1.2	15,012	0.01%
2021/12/02	8.1	46.37	0	0.00	46.30	8.1	14,910	0.05%
2021/11/30	2	46.90	2	46.75	46.00	0	14,816	0.00%
2021/11/29	1.2	46.57	3	46.15	46.50	-1.8	14,386	-0.01%
2021/11/26	7.2	46.60	0	0.00	46.50	7.2	14,324	0.05%
2021/11/25	1.1	47.12	5.4	47.17	47.15	-4.3	14,217	-0.03%
2021/11/24	2.1	47.42	0	0.00	47.45	2.1	14,124	0.02%
2021/11/23	0.1	47.85	0	0.00	47.80	0.1	13,953	0.00%
2021/11/22	3	47.92	0	0.00	47.90	3	13,999	0.02%
2021/11/19	3.1	48.05	0	0.00	48.30	3.1	13,936	0.02%
2021/11/18	1	48.45	0	0.00	48.30	1	13,882	0.01%
2021/11/17	1.1	48.45	0.6	48.50	48.55	0.4	13,875	0.00%
2021/11/16	6.5	48.48	1	48.75	48.65	5.5	13,977	0.04%
2021/11/15	10.1	48.45	0	0.00	48.60	10.1	14,174	0.07%
2021/11/12	10.2	48.46	2	48.45	48.70	8.2	14,358	0.06%
2021/11/11	0	48.80	0.1	48.80	48.80	-0.1	14,578	0.00%
2021/11/10	5.1	48.50	0	0.00	48.70	5.1	14,843	0.03%
2021/11/09	2.1	48.70	0	0.00	48.80	2.1	15,088	0.01%
2021/11/08	0	0.00	0	48.80	48.95	0	16,197	0.00%
2021/11/05	3.1	48.00	0	0.00	48.15	3.1	16,989	0.02%
2021/11/04	1	48.10	2	48.30	48.10	-1	17,324	-0.01%
2021/11/03	8	48.13	0	0.00	48.15	8	17,764	0.05%
2021/11/01	1	48.15	0	0.00	48.25	1	18,674	0.01%
2021/10/29	2	48.30	1	48.25	48.25	1	18,923	0.01%
2021/10/28	2	48.55	0	0.00	48.50	2	19,472	0.01%
2021/10/27	1	48.50	0	0.00	48.35	1	19,594	0.01%
2021/10/26	0	48.85	0	0.00	48.45	0	19,646	0.00%
2021/10/25	2	48.35	0.3	48.45	48.25	1.6	19,726	0.01%
2021/10/22	0	0.00	0.9	48.90	48.80	-0.9	20,089	0.00%
2021/10/21	1.1	48.51	0	0.00	48.75	1.1	20,240	0.01%
2021/10/20	13.3	48.49	0.2	48.80	48.35	13.1	20,272	0.06%
2021/10/19	4	49.10	0	0.00	49.10	4	20,369	0.02%
2021/10/18	0.1	50.00	0	0.00	49.80	0.1	20,223	0.00%
2021/10/15	0	0.00	10	50.10	50.10	-10	20,486	-0.05%
2021/10/12	2	50.00	0	0.00	50.20	2	20,491	0.01%
2021/10/07	1	50.30	1	50.30	50.40	0	20,717	0.00%
2021/10/06	0	0.00	1	49.95	49.90	-1	20,940	0.00%
2021/10/05	0	0.00	0.1	50.20	50.30	-0.1	21,193	0.00%
2021/10/04	0	0.00	3	50.00	50.00	-3	21,654	-0.01%
2021/10/01	1	50.20	3.4	50.06	50.20	-2.4	22,316	-0.01%
2021/09/29	0	0.00	2	50.70	50.60	-2	22,519	-0.01%
2021/09/28	0	0.00	2	51.20	51.00	-2	22,713	-0.01%
2021/09/27	0	0.00	1	51.10	51.10	-1	22,761	0.00%
2021/09/24	0	0.00	0.1	51.30	51.30	-0.1	22,881	0.00%
2021/09/23	0.1	51.20	1	51.20	51.20	-1	22,886	0.00%
2021/09/22	0	0.00	1	50.50	50.70	-1	22,838	0.00%
2021/09/14	1.2	51.02	16.1	51.04	51.40	-14.9	22,421	-0.07%
2021/09/13	0	0.00	7.1	50.01	50.10	-7.1	21,802	-0.03%
2021/09/10	1	48.75	2.1	48.87	49.00	-1.1	21,700	0.00%
2021/09/08	2	48.50	1	48.75	48.55	1	21,908	0.00%
2021/09/07	2	48.70	0	0.00	48.75	2	21,992	0.01%
2021/09/06	0.1	48.95	1	48.85	48.80	-0.9	22,010	0.00%
2021/09/03	0	48.15	2	48.50	48.50	-2	21,935	-0.01%
2021/09/02	1	47.90	0	0.00	47.90	1	21,889	0.00%
2021/09/01	4	48.30	11.9	48.11	48.40	-7.9	21,952	-0.04%
2021/08/31	6	47.59	4	48.45	48.45	2	21,850	0.01%
2021/08/30	4.1	47.25	0	0.00	47.60	4.1	21,749	0.02%
2021/08/27	0	0.00	6	47.27	47.45	-6	21,802	-0.03%
2021/08/26	0.1	47.15	0	0.00	46.95	0.1	22,042	0.00%
2021/08/25	0	0.00	0.6	47.20	47.20	-0.6	22,198	0.00%
2021/08/24	0.1	46.80	0	0.00	46.75	0.1	22,216	0.00%
2021/08/23	0.1	46.86	2.1	46.80	46.80	-2	22,436	-0.01%
2021/08/20	0.1	45.90	9	46.01	46.15	-8.9	22,539	-0.04%
2021/08/19	3.3	46.70	0	0.00	46.20	3.3	22,907	0.01%
2021/08/18	1	46.65	0	0.00	47.25	1	22,789	0.00%
2021/08/17	2.2	47.47	4	47.40	47.30	-1.8	22,621	-0.01%
2021/08/16	1.1	47.77	10	47.81	47.95	-8.9	22,465	-0.04%
2021/08/13	0.4	48.30	1	48.45	48.40	-0.6	22,509	0.00%
2021/08/12	6.7	47.00	15	46.96	47.60	-8.3	22,621	-0.04%
2021/08/11	3.3	51.29	1	50.90	51.10	2.3	21,868	0.01%
2021/08/10	6.1	51.82	7	51.90	51.90	-0.9	21,421	0.00%
2021/08/09	11.2	52.06	4	52.30	52.40	7.2	21,726	0.03%
2021/08/06	0	0.00	1	52.70	52.90	-1	21,805	0.00%
2021/08/05	10.2	53.09	11	53.34	52.70	-0.8	22,168	0.00%
2021/08/04	3	53.83	2	54.10	53.80	1	23,135	0.00%
2021/08/03	3	53.43	12	53.65	53.90	-9	23,671	-0.04%
2021/08/02	2	52.70	0	0.00	52.80	2	23,444	0.01%
2021/07/30	0	0.00	1	52.80	52.60	-1	23,936	0.00%
2021/07/29	4.5	52.67	1	52.60	52.90	3.5	24,450	0.01%
2021/07/28	11.2	52.46	0	0.00	52.40	11.2	24,837	0.04%
2021/07/27	2	52.80	0	0.00	53.00	2	25,536	0.01%
2021/07/26	11	53.44	13	53.41	53.20	-2	26,205	-0.01%
2021/07/23	2	52.60	2	52.85	53.00	0	26,532	0.00%
2021/07/22	4.5	52.08	1	52.20	52.10	3.5	26,663	0.01%
2021/07/21	0.1	51.90	3	52.07	51.80	-2.9	27,077	-0.01%
2021/07/19	1.1	51.41	1	51.70	52.00	0.1	29,485	0.00%
2021/07/15	10	51.50	8	51.60	51.60	2	34,817	0.01%
2021/07/14	3	51.43	6	51.57	51.50	-3	36,177	-0.01%
2021/07/13	0.9	52.20	1	52.10	51.90	-0.2	36,859	0.00%
2021/07/12	2	52.10	1	52.10	52.20	1	37,265	0.00%
2021/07/09	3	51.90	0	0.00	52.00	3	37,473	0.01%
2021/07/08	9.1	52.47	17.7	52.63	52.80	-8.6	37,291	-0.02%
2021/07/07	2	51.05	1.9	51.15	51.30	0.1	36,928	0.00%
2021/07/06	4.2	50.97	1	51.20	51.20	3.2	36,823	0.01%
2021/07/05	14.1	50.66	0	0.00	50.60	14.1	36,751	0.04%
2021/07/02	1	50.50	3	50.60	50.50	-2	36,605	-0.01%
2021/07/01	8	50.66	0	0.00	50.60	8	36,533	0.02%
2021/06/30	2	51.00	1	51.00	51.00	1	36,744	0.00%
2021/06/29	5	51.00	0	0.00	51.20	5	36,788	0.01%
2021/06/28	5	50.98	0	0.00	51.10	5	36,966	0.01%
2021/06/25	3	50.90	2	51.00	51.00	1	36,992	0.00%
2021/06/24	2	51.00	0.2	51.30	51.10	1.8	37,241	0.00%
2021/06/23	1	50.70	1	51.00	51.00	0	37,676	0.00%
2021/06/22	2.1	50.90	11	50.82	50.90	-8.9	37,792	-0.02%
2021/06/21	1.2	50.64	5	50.76	50.70	-3.8	37,889	-0.01%
2021/06/18	3	51.03	0	0.00	51.00	3	38,189	0.01%
2021/06/17	0	0.00	0	51.70	51.50	0	39,486	0.00%
2021/06/16	0	0.00	3	51.50	51.90	-3	39,623	-0.01%
2021/06/15	2	51.10	4.3	51.19	51.30	-2.3	39,581	-0.01%
2021/06/11	1	51.30	3	51.27	51.40	-2	39,636	-0.01%
2021/06/07	1	51.50	0	0.00	51.50	1	40,264	0.00%
2021/06/04	0	0.00	2.1	51.80	51.90	-2.1	40,452	-0.01%
2021/06/03	2	52.00	5	51.98	52.30	-3	40,659	-0.01%
2021/06/02	6	51.75	0	0.00	52.00	6	40,510	0.01%
2021/06/01	2	51.50	3	51.37	51.50	-1	40,290	0.00%
2021/05/31	2	51.05	6	50.98	51.60	-4	40,457	-0.01%
2021/05/28	2	50.35	0	0.00	50.60	2	40,331	0.00%
2021/05/27	4	50.00	0	0.00	50.30	4	40,411	0.01%
2021/05/26	2	50.70	0	0.00	50.70	2	40,254	0.00%
2021/05/25	3	51.17	0	0.00	51.10	3	40,193	0.01%
2021/05/21	5.2	51.30	8	51.35	51.20	-2.8	40,408	-0.01%
2021/05/20	3	50.43	0.1	50.70	50.80	2.9	40,310	0.01%
2021/05/19	5	49.99	6	50.34	50.50	-1	40,085	0.00%
2021/05/18	1	49.85	4	49.73	50.00	-3	39,915	-0.01%
2021/05/17	5	48.39	14	47.91	47.90	-9	39,776	-0.02%
2021/05/14	6	49.69	2	49.60	49.60	4	39,121	0.01%
2021/05/13	10	48.39	8.1	48.74	49.20	1.9	38,782	0.00%
2021/05/12	18.2	49.38	9	49.83	49.60	9.2	38,261	0.02%
2021/05/11	3.1	52.00	8	51.75	51.60	-4.9	36,972	-0.01%
2021/05/10	3	52.63	32	52.39	52.90	-29	36,241	-0.08%
2021/05/07	5	51.92	1	52.20	52.30	4	36,059	0.01%
2021/05/06	11	51.38	1	51.80	53.00	10	35,706	0.03%
2021/05/05	6	50.80	11.1	51.06	50.80	-5.1	35,241	-0.01%
2021/05/04	22.2	49.97	15	50.13	50.20	7.2	35,127	0.02%
2021/05/03	8.2	51.21	2	51.25	51.20	6.2	34,169	0.02%
2021/04/29	11	52.29	2	52.30	52.10	9	33,664	0.03%
2021/04/28	9	52.29	9	52.26	53.20	0	33,224	0.00%
2021/04/27	14	52.74	3.1	52.70	52.70	10.9	33,106	0.03%
2021/04/26	20	53.50	14	53.21	53.10	6	32,617	0.02%
2021/04/23	33.7	52.62	31.2	52.30	53.00	2.5	31,717	0.01%
2021/04/22	74.3	56.85	58.7	56.58	54.10	15.6	30,558	0.05%
2021/04/21	58.6	54.42	64.6	54.49	55.70	-6	27,491	-0.02%
2021/04/20	61.4	53.51	6.1	52.86	52.00	55.3	25,459	0.22%
2021/04/19	14.2	49.93	19	49.90	50.40	-4.8	24,106	-0.02%
2021/04/16	4	48.58	28	48.67	49.00	-24	23,301	-0.10%
2021/04/15	1	48.15	2.1	47.55	47.90	-1.1	22,795	0.00%
2021/04/14	7.3	47.00	0	0.00	47.00	7.3	22,494	0.03%
2021/04/13	0.2	46.95	475	46.99	47.20	-474.9	22,362	-2.12%	大賣/鉅額交易
2021/04/12	0	0.00	1	46.80	46.85	-1	22,111	0.00%
2021/04/09	11.1	46.88	0	0.00	46.70	11.1	22,041	0.05%
2021/04/08	0	46.85	9	46.69	46.90	-9	21,910	-0.04%
2021/04/07	2	46.78	2	46.83	46.80	0	21,820	0.00%
2021/04/06	3	46.87	4	46.89	46.85	-1	21,761	0.00%
2021/04/01	6	46.72	1	46.70	46.70	5	21,372	0.02%
2021/03/31	15	46.68	6	46.72	46.80	9	21,256	0.04%
2021/03/30	0	0.00	2	46.30	46.55	-2	21,044	-0.01%
2021/03/29	4	46.43	0	0.00	46.50	4	20,945	0.02%
2021/03/26	4	46.08	20	46.13	46.15	-16	20,680	-0.08%
2021/03/25	23	45.41	4.1	45.46	45.55	19	20,287	0.09%
2021/03/24	4	45.68	1	45.65	45.55	3	20,110	0.01%
2021/03/23	9	45.80	6.3	45.69	45.70	2.8	19,996	0.01%
2021/03/22	18.1	45.76	22	45.78	45.80	-4	19,589	-0.02%
2021/03/19	2	42.75	0	0.00	42.70	2	18,122	0.01%
2021/03/18	0.3	43.05	6	43.18	43.10	-5.8	17,888	-0.03%
2021/03/16	2	42.50	0.3	42.65	42.60	1.7	17,904	0.01%
2021/03/15	4	42.56	0	0.00	42.35	4	17,936	0.02%
2021/03/12	8	42.66	1	42.65	42.70	7	17,781	0.04%
2021/03/11	0	0.00	1	42.95	42.85	-1	17,666	-0.01%
2021/03/10	252	42.95	4	43.10	43.00	248	17,600	1.41%	大買/鉅額交易
2021/03/09	150	43.10	2.1	43.13	43.40	148	17,714	0.84%	大買/鉅額交易
2021/03/08	8	42.85	10.2	42.75	42.65	-2.2	17,513	-0.01%
2021/03/04	0	0.00	1	42.45	42.50	-1	17,847	-0.01%
2021/03/03	2.2	42.50	2	42.43	42.55	0.2	17,835	0.00%
2021/03/02	6	42.23	1	42.35	42.10	5	17,744	0.03%
2021/02/26	3.6	42.38	3	42.30	42.00	0.6	17,589	0.00%
2021/02/25	0	0.00	1	42.75	42.90	-1	17,255	-0.01%
2021/02/24	5	42.50	7	42.58	42.55	-2	17,267	-0.01%
2021/02/23	10	42.06	1	42.35	42.45	9	17,237	0.05%
2021/02/22	13	41.81	0.4	41.95	41.80	12.6	17,008	0.07%
2021/02/19	3	41.30	10	41.20	41.60	-7	16,970	-0.04%
2021/02/18	1	41.50	5.1	41.26	41.35	-4.1	16,894	-0.02%
2021/02/17	12	41.17	11	41.19	41.25	1	16,801	0.01%
2021/02/05	0.1	40.90	0	0.00	40.85	0.1	16,576	0.00%
2021/02/04	2.1	40.60	0	0.00	40.40	2.1	16,647	0.01%
2021/02/03	13.5	40.59	0	0.00	40.55	13.5	17,019	0.08%
2021/02/02	10	40.68	1	41.10	40.75	9	16,937	0.05%
2021/01/29	9	40.22	2	40.15	40.15	7	16,789	0.04%
2021/01/28	3	40.32	2	40.30	40.25	1	16,597	0.01%
2021/01/27	10	40.44	0	0.00	40.35	10	16,362	0.06%
2021/01/26	8	40.47	1	40.50	40.35	7	16,223	0.04%
2021/01/25	4	40.99	0	0.00	40.90	4	15,710	0.03%
2021/01/22	3	40.52	0	0.00	40.60	3	15,509	0.02%
2021/01/21	2.1	40.95	0.8	41.15	40.80	1.3	15,191	0.01%
2021/01/20	5	41.01	13	40.87	40.95	-8	15,029	-0.05%
2021/01/19	9	41.69	0	0.00	41.75	9	14,598	0.06%
2021/01/18	7	41.48	5	41.50	41.60	2	14,547	0.01%
2021/01/15	4	42.20	3	42.20	41.95	1	14,248	0.01%
2021/01/14	0	0.00	2	42.80	42.55	-2	13,868	-0.01%
2021/01/13	6	42.69	0	0.00	42.70	6	13,709	0.04%
2021/01/12	3	42.83	0	0.00	42.70	3	13,599	0.02%
2021/01/11	0	0.00	2	42.93	43.10	-2	13,516	-0.01%
2021/01/08	4	42.84	0	0.00	42.95	4	13,435	0.03%
2021/01/07	3	42.92	0	0.00	42.85	3	13,366	0.02%
2021/01/06	4	42.99	0	0.00	42.95	4	13,172	0.03%
2021/01/05	1	43.05	1	43.35	43.10	0	13,036	0.00%
2021/01/04	5	43.24	1	43.35	43.20	4	12,974	0.03%
2020/12/31	1	43.30	5	43.48	43.20	-4	12,933	-0.03%
2020/12/29	1	42.90	0	0.00	43.00	1	12,916	0.01%
2020/12/25	7	42.77	0	0.00	42.80	7	12,961	0.05%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	3	42.90	0	0.00	42.95	3	13,149	0.02%
2020/12/21	10	43.45	2	43.45	43.50	8	13,438	0.06%
2020/12/18	10	42.90	0	0.00	42.95	10	13,750	0.07%
2020/12/17	3	42.83	3.7	42.73	42.65	-0.7	13,865	-0.01%
2020/12/16	0	0.00	1	43.10	43.05	-1	13,782	-0.01%
2020/12/15	8	42.56	1	42.75	42.50	7	13,764	0.05%
2020/12/14	1	42.80	3	42.83	42.80	-2	13,726	-0.01%
2020/12/11	3	43.20	0	0.00	42.90	3	13,816	0.02%
2020/12/10	0	0.00	1.5	43.28	43.25	-1.5	13,749	-0.01%
2020/12/09	0	0.00	1	43.40	43.35	-1	13,778	-0.01%
2020/12/08	3	43.55	0	0.00	43.60	3	13,772	0.02%
2020/12/04	1	43.50	1	43.70	43.65	0	13,838	0.00%
2020/12/03	1	43.90	1	43.55	43.50	0	13,761	0.00%
2020/12/02	1	43.15	2.4	43.11	43.20	-1.4	13,481	-0.01%
2020/12/01	0.1	42.85	0	0.00	43.15	0.1	13,676	0.00%
2020/11/27	0	0.00	1	43.35	43.30	-1	13,694	-0.01%
2020/11/26	0	0.00	2	43.00	42.95	-2	13,620	-0.01%
2020/11/25	10	42.60	0	0.00	42.60	10	13,772	0.07%
2020/11/24	3	42.90	0	0.00	42.75	3	13,849	0.02%
2020/11/23	1	42.95	8.2	42.99	43.00	-7.2	13,800	-0.05%
2020/11/18	0	0.00	3	42.83	42.70	-3	13,816	-0.02%
2020/11/17	10	42.75	0	0.00	42.75	10	13,854	0.07%
2020/11/16	1	42.40	0	0.00	42.35	1	14,202	0.01%
2020/11/13	0	0.00	2	42.25	42.25	-2	14,467	-0.01%
2020/11/12	10	42.45	0	0.00	42.40	10	14,811	0.07%
2020/11/11	0	0.00	4	42.66	42.65	-4	14,831	-0.03%
2020/11/10	0	0.00	5.1	41.46	41.55	-5.1	14,766	-0.03%
2020/11/05	12	40.95	1	40.95	41.05	11	16,546	0.07%
2020/11/04	1	40.95	0	0.00	40.90	1	16,842	0.01%
2020/11/03	11	40.75	0	0.00	40.95	11	17,212	0.06%
2020/11/02	1	40.60	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0.3	40.60	0	0.00	40.55	0.3	18,262	0.00%
2020/10/26	1	40.50	0	0.00	40.50	1	18,606	0.01%
2020/10/22	1	40.50	0	0.00	41.00	1	18,943	0.01%
2020/10/19	1	40.65	0	0.00	40.45	1	19,122	0.01%
2020/10/13	2	40.50	0	0.00	40.50	2	19,784	0.01%
2020/10/12	7	40.85	0	0.00	40.95	7	20,214	0.03%
2020/10/08	1	41.10	0	0.00	41.15	1	20,431	0.00%
2020/10/07	2	41.25	1	41.15	41.15	1	20,445	0.00%
2020/10/06	1	41.25	8	41.25	41.40	-7	20,441	-0.03%
2020/10/05	1	41.10	0	0.00	41.00	1	20,601	0.00%
2020/09/30	1	41.55	3	41.65	41.40	-2	20,812	-0.01%
2020/09/29	1	41.00	0.1	41.45	41.20	0.9	20,975	0.00%
2020/09/28	1	40.95	0	0.00	40.95	1	21,043	0.00%
2020/09/25	1	40.30	1	40.55	40.55	0	21,224	0.00%
2020/09/24	1	40.15	1	40.05	40.05	0	21,293	0.00%
2020/09/23	11	41.02	0	0.00	41.00	11	21,057	0.05%
2020/09/22	0	0.00	1	41.75	41.80	-1	20,759	0.00%
2020/09/21	2	42.30	2	42.35	42.25	0	20,638	0.00%
2020/09/17	1	42.60	1	42.95	42.55	0	20,727	0.00%
2020/09/15	1	42.70	0	0.00	42.70	1	20,736	0.00%
2020/09/10	4	42.25	0	0.00	42.45	4	20,933	0.02%
2020/09/09	1	42.50	0	0.00	42.55	1	20,892	0.00%
2020/09/08	1.9	42.88	0	0.00	42.70	1.9	20,918	0.01%
2020/09/07	1	42.35	0	0.00	42.70	1	21,054	0.00%
2020/09/04	5.1	42.16	1	42.20	42.20	4.1	21,101	0.02%
2020/09/03	1	42.55	5	42.70	42.70	-4	21,075	-0.02%
2020/09/02	9	42.53	5	42.70	42.65	4	20,913	0.02%
2020/08/28	1	43.15	5	43.86	43.50	-4	20,610	-0.02%
2020/08/27	2	43.85	0	0.00	43.85	2	20,645	0.01%
2020/08/26	1	43.95	0	0.00	44.10	1	20,707	0.00%
2020/08/25	1	44.25	3	44.20	44.10	-2	20,673	-0.01%
2020/08/24	0	0.00	5	44.20	44.05	-5	21,049	-0.02%
2020/08/21	1	44.00	0	0.00	44.25	1	21,056	0.00%
2020/08/20	9	43.82	38.5	43.74	43.50	-29.5	20,862	-0.14%
2020/08/19	14	44.51	103	44.60	44.35	-89	20,547	-0.43%	大賣/
2020/08/18	2	44.03	3	43.87	44.00	-1	20,240	0.00%
2020/08/17	105	43.35	1	43.30	43.35	104	19,928	0.52%	大買/鉅額交易
2020/08/14	4	42.25	1	42.45	42.85	3	19,825	0.02%
2020/08/13	3	41.38	0	0.00	41.20	3	19,407	0.02%
2020/08/12	23	41.15	1	41.20	41.00	22	19,247	0.11%
2020/08/11	5	46.50	11	46.60	46.50	-6	18,034	-0.03%
2020/08/10	6	46.67	200	46.70	46.60	-194	17,645	-1.10%	大賣/鉅額交易
2020/08/07	4	47.25	6	47.25	47.10	-2	17,455	-0.01%
2020/08/06	3	46.65	7	47.08	47.15	-4	17,219	-0.02%
2020/08/05	2	46.40	9	46.16	46.45	-7	16,833	-0.04%
2020/07/31	0	0.00	2	45.45	45.00	-2	16,141	-0.01%
2020/07/27	1	44.90	0	0.00	44.60	1	16,216	0.01%
2020/07/24	1	45.10	0	0.00	45.00	1	16,217	0.01%
2020/07/23	0	0.00	63	45.51	45.60	-63	16,183	-0.39%
2020/07/22	3	45.60	1	45.60	45.50	2	16,181	0.01%
2020/07/21	2.5	45.52	2	45.65	45.55	0.5	16,060	0.00%
2020/07/20	0	0.00	3	45.10	45.10	-3	15,811	-0.02%
2020/07/17	1.3	44.79	5	44.90	44.80	-3.7	15,774	-0.02%
2020/07/16	6	44.52	2	44.50	44.50	4	15,824	0.03%
2020/07/15	0	0.00	6.3	45.68	45.60	-6.3	15,384	-0.04%
2020/07/14	0	0.00	0.2	45.10	45.30	-0.2	15,181	0.00%
2020/07/13	1	44.95	1	45.20	45.20	0	15,199	0.00%
2020/07/10	1	45.05	0	0.00	44.95	1	15,301	0.01%
2020/07/09	205	45.20	0	0.00	45.30	205	15,268	1.34%	大買/鉅額交易
2020/07/08	11	45.05	22	44.67	45.15	-11	15,002	-0.07%
2020/07/07	2	44.30	6	44.42	44.50	-4	14,733	-0.03%
2020/07/06	0	0.00	43	44.39	44.40	-43	14,649	-0.29%
2020/07/03	3	43.95	101	43.95	43.95	-98	14,624	-0.67%	大賣/
2020/07/02	0	0.00	1	43.60	43.60	-1	14,576	-0.01%
2020/07/01	3	42.95	100	43.15	43.10	-97	14,481	-0.67%
2020/06/30	2	42.78	3	42.82	42.75	-1	14,409	-0.01%
2020/06/29	5	42.69	0	0.00	42.65	5	14,485	0.03%
2020/06/24	1	42.80	3	42.98	42.85	-2	14,456	-0.01%
2020/06/23	3	42.75	0	0.00	42.70	3	14,452	0.02%
2020/06/19	3	42.57	5	43.10	42.55	-2	14,595	-0.01%
2020/06/18	2	42.65	15	42.85	42.70	-13	14,575	-0.09%
2020/06/17	1.1	42.57	0	0.00	42.85	1.1	14,913	0.01%
2020/06/16	11	43.03	5	43.00	42.85	6	15,214	0.04%
2020/06/15	46	42.65	0	0.00	42.50	46	15,627	0.29%
2020/06/12	2	42.93	2	42.90	42.90	0	15,929	0.00%
2020/06/11	3	43.38	0	0.00	43.30	3	16,268	0.02%
2020/06/10	0	0.00	2	44.00	44.00	-2	16,336	-0.01%
2020/06/09	1.4	43.69	0	0.00	43.90	1.4	16,626	0.01%
2020/06/08	1	43.80	21	43.71	43.95	-20	16,884	-0.12%
2020/06/04	44.9	43.36	0	0.00	43.40	44.9	17,038	0.26%
2020/06/03	0	0.00	10	43.62	43.65	-10	17,164	-0.06%
2020/06/02	19	43.20	0.3	43.20	43.30	18.7	17,071	0.11%
2020/06/01	2	43.10	0	0.00	43.10	2	17,036	0.01%
2020/05/28	100	42.40	0	0.00	42.35	100	16,591	0.60%
2020/05/22	101	42.70	0	0.00	42.65	101	16,923	0.60%	大買/鉅額交易
2020/05/21	1	42.95	0	0.00	43.00	1	16,923	0.01%
2020/05/20	0	0.00	100	43.15	42.90	-100	16,891	-0.59%
2020/05/15	100	42.55	0	0.00	42.30	100	16,700	0.60%
2020/05/14	4	42.30	4	42.59	42.60	0	16,720	0.00%
2020/05/08	10	42.85	0	0.00	43.00	10	16,728	0.06%
2020/05/06	1	42.70	0	0.00	42.60	1	16,822	0.01%
2020/05/04	2	42.33	0	0.00	42.20	2	16,886	0.01%
2020/04/30	0	0.00	3	43.15	43.20	-3	16,928	-0.02%
2020/04/29	1	42.50	0	0.00	42.55	1	16,995	0.01%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/24	1	41.85	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	1	42.05	42.15	-1	18,025	-0.01%
2020/04/21	0	0.00	1	42.25	41.80	-1	18,175	-0.01%
2020/04/20	0	0.00	1	42.35	42.35	-1	18,223	-0.01%
2020/04/17	0	0.00	1	42.10	42.00	-1	18,450	-0.01%
2020/04/16	2	41.68	2	42.10	41.85	0	18,435	0.00%
2020/04/14	0	0.00	8	41.34	41.65	-8	18,414	-0.04%
2020/04/10	2	40.85	0	0.00	41.00	2	18,530	0.01%
2020/04/09	4	40.59	1.8	40.62	40.55	2.2	18,714	0.01%
2020/04/08	4	40.93	33	40.78	41.00	-29	18,786	-0.15%
2020/04/07	1	39.95	66.7	39.76	39.95	-65.7	18,599	-0.35%
2020/04/06	4	38.78	22	39.10	39.05	-18	18,657	-0.10%
2020/04/01	7	39.15	0	0.00	39.00	7	18,611	0.04%
2020/03/31	6	39.18	0	0.00	39.50	6	18,495	0.03%
2020/03/30	11	38.58	11	39.05	39.15	0	18,316	0.00%
2020/03/27	1	39.00	0.1	39.00	38.95	0.9	18,246	0.00%
2020/03/26	1	39.05	0	0.00	38.60	1	18,248	0.01%
2020/03/25	9	39.26	9	39.05	38.80	0	18,249	0.00%
2020/03/24	0	0.00	3.1	38.30	38.25	-3.1	18,117	-0.02%
2020/03/23	1	35.40	5	36.70	36.10	-4	17,961	-0.02%
2020/03/20	10	35.65	1	35.70	36.95	9	17,655	0.05%
2020/03/19	2	34.05	7	34.35	33.60	-5	17,337	-0.03%
2020/03/18	7	36.57	0	0.00	36.00	7	17,069	0.04%
2020/03/16	6	39.26	3	39.90	38.85	3	16,138	0.02%
2020/03/13	8	38.78	13	39.63	40.25	-5	15,911	-0.03%
2020/03/11	1	42.05	0	0.00	41.80	1	15,048	0.01%
2020/03/10	0	0.00	18	41.70	41.60	-18	14,955	-0.12%
2020/03/09	1	41.85	0	0.00	41.85	1	14,818	0.01%
2020/03/06	4	42.84	0	0.00	42.85	4	14,613	0.03%
2020/03/05	0	0.00	2	43.10	43.30	-2	14,608	-0.01%
2020/03/02	0	0.00	2	42.00	42.25	-2	14,678	-0.01%
2020/02/26	1	42.35	0	0.00	42.20	1	14,772	0.01%
2020/02/24	1	43.05	0	0.00	43.00	1	14,574	0.01%
2020/02/20	0	0.00	0.3	43.15	43.15	-0.3	15,079	0.00%
2020/02/19	0	0.00	1	43.10	43.40	-1	15,251	-0.01%
2020/02/18	0	0.00	1	43.05	43.05	-1	15,442	-0.01%
2020/02/17	2	43.05	0	0.00	43.00	2	15,522	0.01%
2020/02/13	1	43.15	1	43.15	43.15	0	15,652	0.00%
2020/02/10	0	0.00	1.2	42.32	42.40	-1.2	15,477	-0.01%
2020/02/07	5	42.20	0	0.00	42.50	5	15,428	0.03%
2020/02/06	1	43.00	0	0.00	43.00	1	15,478	0.01%
2020/02/05	0	0.00	1	42.40	42.35	-1	15,557	-0.01%
2020/02/03	1	40.60	60	41.25	41.55	-59	15,348	-0.38%
2020/01/31	25	42.40	105	41.75	42.05	-80	15,299	-0.52%	大賣/
2020/01/30	18	42.43	151	42.30	41.85	-133	15,164	-0.88%	大賣/鉅額交易
2020/01/20	0	0.00	2	44.93	44.95	-2	14,282	-0.01%
2020/01/17	2	44.80	0	0.00	44.90	2	14,487	0.01%
2020/01/15	3	44.57	0	0.00	44.55	3	14,636	0.02%
2020/01/14	3	44.25	2	44.55	44.55	1	14,537	0.01%
2020/01/09	3.6	43.53	1	43.55	43.45	2.6	15,008	0.02%
2020/01/08	6	43.32	0	0.00	43.40	6	14,943	0.04%
2020/01/07	2	43.25	5	43.45	43.60	-3	14,877	-0.02%
2020/01/06	5	43.49	49.7	43.50	43.45	-44.7	14,973	-0.30%
2020/01/03	3	44.02	3	43.80	43.95	0	14,911	0.00%
2020/01/02	2	44.00	0	0.00	44.10	2	14,838	0.01%
2019/12/30	2	43.70	5	43.80	43.65	-3	14,673	-0.02%
2019/12/27	0	0.00	6.1	43.24	43.25	-6.1	14,540	-0.04%
2019/12/26	3	42.95	1	43.00	43.05	2	14,635	0.01%
2019/12/20	1	42.95	0	0.00	42.95	1	14,978	0.01%
2019/12/19	0	0.00	8	42.86	43.00	-8	14,997	-0.05%
2019/12/18	0	0.00	2	42.93	43.00	-2	15,064	-0.01%
2019/12/16	150	42.80	0	0.00	42.80	150	14,936	1.00%	大買/鉅額交易
2019/12/12	0	0.00	150	42.35	42.30	-150	14,920	-1.01%	大賣/鉅額交易
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/09	2	42.00	0	0.00	42.05	2	15,165	0.01%
2019/12/05	1	41.70	1	41.75	41.65	0	15,354	0.00%
2019/12/04	0	0.00	3	41.60	41.75	-3	15,645	-0.02%
2019/11/29	5	41.50	0	0.00	41.40	5	15,719	0.03%
2019/11/28	20	41.95	0	0.00	42.00	20	15,662	0.13%
2019/11/27	11	41.80	1	41.90	41.95	10	15,837	0.06%
2019/11/26	0.2	41.80	1	42.00	41.80	-0.8	15,863	-0.01%
2019/11/25	76	42.02	0	0.00	41.95	76	15,528	0.49%
2019/11/22	1	42.00	0	0.00	42.10	1	15,556	0.01%
2019/11/21	9	42.26	0	0.00	42.35	9	15,639	0.06%
2019/11/20	0	0.00	8	42.38	42.65	-8	15,535	-0.05%
2019/11/19	0	0.00	14	42.01	42.10	-14	15,188	-0.09%
2019/11/18	5	42.00	1	41.90	42.10	4	15,006	0.03%
2019/11/15	0	0.00	6	41.42	41.70	-6	14,790	-0.04%
2019/11/14	5	41.00	3	41.08	41.15	2	14,612	0.01%
2019/11/13	3	41.08	7	41.09	41.00	-4	14,577	-0.03%
2019/11/11	2	40.35	1	40.70	40.35	1	14,806	0.01%
2019/11/08	2	40.95	1.1	40.94	40.90	0.9	15,386	0.01%
2019/11/07	0	0.00	6	40.82	40.95	-6	15,890	-0.04%
2019/11/06	0	0.00	14	40.81	40.80	-14	16,088	-0.09%
2019/11/05	2	40.70	0	0.00	40.90	2	16,203	0.01%
2019/11/04	4	40.94	2	40.95	40.95	2	16,285	0.01%
2019/11/01	14	40.49	4	40.51	40.55	10	16,295	0.06%
2019/10/31	1	40.45	1	40.55	40.45	0	16,600	0.00%
2019/10/30	3	40.30	0	0.00	40.35	3	16,869	0.02%
2019/10/28	2	40.75	0	0.00	40.75	2	16,612	0.01%
2019/10/25	1	40.70	0	0.00	40.85	1	16,652	0.01%
2019/10/24	1	41.00	1	41.05	41.00	0	16,478	0.00%
2019/10/23	9	40.99	1	41.10	40.95	8	16,533	0.05%
2019/10/22	0	0.00	1	41.20	41.40	-1	16,532	-0.01%
2019/10/21	1	41.35	0	0.00	41.50	1	16,453	0.01%
2019/10/18	4.7	40.89	6	40.59	40.95	-1.4	16,356	-0.01%
2019/10/17	0	0.00	11	40.05	40.10	-11	15,849	-0.07%
2019/10/16	5	39.91	0	0.00	40.00	5	15,811	0.03%
2019/10/09	1	39.60	4	39.75	39.50	-3	16,418	-0.02%
2019/10/07	0	0.00	2	39.20	39.30	-2	17,140	-0.01%
2019/10/04	3	38.92	11	39.10	38.90	-8	17,320	-0.05%
2019/10/03	3.5	38.91	0	0.00	39.00	3.5	17,304	0.02%
2019/10/02	2	39.43	6	39.25	39.25	-4	17,315	-0.02%
2019/09/27	2	39.70	0	0.00	39.65	2	17,381	0.01%
2019/09/26	0	0.00	2	39.88	39.90	-2	17,415	-0.01%
2019/09/24	3	39.78	0	0.00	39.80	3	17,583	0.02%
2019/09/23	55	39.86	0	0.00	39.75	55	17,507	0.31%
2019/09/20	2	39.80	1	39.80	40.20	1	17,563	0.01%
2019/09/19	1	39.75	0	0.00	39.80	1	17,483	0.01%
2019/09/18	2.9	39.83	0	0.00	39.80	2.9	17,574	0.02%
2019/09/17	2	39.50	0	0.00	39.50	2	17,619	0.01%
2019/09/16	105	40.15	0	0.00	40.10	105	17,629	0.60%	大買/鉅額交易
2019/09/12	6	40.12	8.1	40.09	40.05	-2.1	17,599	-0.01%
2019/09/11	0	0.00	4	39.80	40.00	-4	17,752	-0.02%
2019/09/10	1	40.10	4	39.95	39.95	-3	17,949	-0.02%
2019/09/09	5	39.89	1	40.00	40.00	4	18,140	0.02%
2019/09/06	0	0.00	10	39.90	39.85	-10	18,038	-0.06%
2019/09/05	0	0.00	14	38.99	39.00	-14	17,798	-0.08%
2019/09/04	1	38.35	0	0.00	38.45	1	17,818	0.01%
2019/09/03	4	38.33	0	0.00	38.35	4	17,972	0.02%
2019/09/02	2	38.15	0	0.00	38.25	2	18,146	0.01%
2019/08/30	1	37.85	7	38.08	38.45	-6	18,113	-0.03%
2019/08/28	1	37.55	0	0.00	37.70	1	18,261	0.01%
2019/08/27	6	37.59	1	37.60	37.65	5	18,435	0.03%
2019/08/26	4	37.58	0	0.00	37.70	4	18,481	0.02%
2019/08/23	6	37.88	0	0.00	38.20	6	18,473	0.03%
2019/08/22	5	37.90	2	38.00	37.85	3	18,541	0.02%
2019/08/21	2	38.05	0	0.00	37.95	2	18,734	0.01%
2019/08/19	1	38.10	4	38.20	38.10	-3	18,777	-0.02%
2019/08/16	10	37.95	0	0.00	37.95	10	18,796	0.05%
2019/08/15	5	37.97	5	37.95	38.00	0	18,773	0.00%
2019/08/14	4	37.90	3	38.03	38.30	1	18,819	0.01%
2019/08/13	12	37.29	5	37.47	37.25	7	18,656	0.04%
2019/08/12	41.1	43.96	305	43.95	43.95	-263.9	18,080	-1.46%	大賣/鉅額交易
2019/08/08	2	43.95	0	0.00	43.90	2	17,741	0.01%
2019/08/07	0.1	43.70	0	0.00	43.35	0.1	17,601	0.00%
2019/08/06	13	43.12	1	43.50	43.30	12	17,750	0.07%
2019/08/05	6	43.58	2	43.50	43.55	4	17,728	0.02%
2019/08/02	4	43.75	3	43.90	43.55	1	17,716	0.01%
2019/08/01	31	44.27	3.1	44.11	44.05	27.9	17,596	0.16%
2019/07/30	0	0.00	4	44.80	44.80	-4	17,651	-0.02%
2019/07/29	23	44.85	6	44.93	44.85	17	17,948	0.09%
2019/07/26	2	44.40	0	0.00	44.65	2	18,163	0.01%
2019/07/25	8	44.44	3	44.57	44.30	5	18,228	0.03%
2019/07/24	10	44.85	0	0.00	44.80	10	18,091	0.06%
2019/07/23	1	44.80	0	0.00	45.05	1	18,053	0.01%
2019/07/22	16	44.90	3	44.95	44.90	13	18,025	0.07%
2019/07/18	2	44.58	0	0.00	44.60	2	17,921	0.01%
2019/07/17	0.1	44.80	0	0.00	44.70	0.1	18,132	0.00%
2019/07/16	8	44.11	0	0.00	44.75	8	18,306	0.04%
2019/07/15	3	44.00	0	0.00	44.05	3	18,126	0.02%
2019/07/12	30	44.60	1	44.30	44.35	29	18,091	0.16%
2019/07/11	7	44.80	3	44.85	44.80	4	18,028	0.02%
2019/07/10	2.1	45.85	0	0.00	45.85	2.1	17,637	0.01%
2019/07/08	0	0.00	5	46.30	46.20	-5	17,825	-0.03%
2019/07/04	0.1	45.90	2	46.10	45.90	-2	18,032	-0.01%
2019/07/02	1	46.00	1	46.50	46.35	0	18,452	0.00%
2019/07/01	0	0.00	1	46.35	46.15	-1	18,483	-0.01%
2019/06/28	0	0.00	1	45.85	46.05	-1	18,562	-0.01%
2019/06/27	1	45.85	0	0.00	45.95	1	18,801	0.01%
2019/06/26	3	45.53	0	0.00	45.55	3	18,891	0.02%
2019/06/25	0	0.00	2	45.40	45.60	-2	19,323	-0.01%
2019/06/24	0	0.00	2	45.60	45.60	-2	19,560	-0.01%
2019/06/21	2	45.25	0	0.00	45.15	2	19,765	0.01%
2019/06/20	0	0.00	6	45.33	45.40	-6	20,696	-0.03%
2019/06/19	8	45.07	0	0.00	45.30	8	20,682	0.04%
2019/06/18	0	0.00	8	45.00	45.20	-8	20,639	-0.04%
2019/06/17	0	0.00	1	44.70	44.70	-1	20,457	0.00%
2019/06/14	0	0.00	25	43.90	43.95	-25	20,318	-0.12%
2019/06/13	2	43.75	0	0.00	43.85	2	20,846	0.01%
2019/06/12	13	43.65	0	0.00	43.75	13	20,917	0.06%
2019/06/11	5	43.60	1	43.90	44.00	4	20,838	0.02%
2019/06/10	0	0.00	1	43.70	43.85	-1	20,740	0.00%
2019/06/06	1	42.95	0	0.00	43.15	1	20,602	0.00%
2019/06/04	3	43.57	1	43.80	43.10	2	20,408	0.01%
2019/06/03	3	42.70	0	0.00	43.40	3	20,223	0.01%
2019/05/28	6	42.45	0	0.00	42.30	6	19,894	0.03%
2019/05/27	7	42.49	1	42.65	42.40	6	19,814	0.03%
2019/05/24	0	0.00	1	42.45	42.35	-1	19,902	-0.01%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	0	0.00	1	42.90	42.70	-1	20,360	0.00%
2019/05/20	2	42.40	4	42.30	42.35	-2	20,442	-0.01%
2019/05/16	1	42.10	7	41.93	42.00	-6	20,412	-0.03%
2019/05/15	1	41.55	0	0.00	41.75	1	20,302	0.00%
2019/05/14	14	41.54	1	41.50	41.55	13	20,272	0.06%
2019/05/13	3	42.20	0	0.00	42.00	3	19,984	0.02%
2019/05/10	2	42.50	1	42.75	42.50	1	19,903	0.01%
2019/05/09	4	42.58	0	0.00	42.50	4	19,795	0.02%
2019/05/08	0	0.00	18	43.01	43.00	-18	19,622	-0.09%
2019/05/07	0	0.00	44	42.94	42.90	-44	19,430	-0.23%
2019/05/06	5	42.30	12	42.39	42.30	-7	19,257	-0.04%
2019/05/03	11	42.83	2	42.63	42.85	9	18,942	0.05%
2019/05/02	2	42.25	13	42.22	42.20	-11	18,615	-0.06%
2019/04/30	5	42.15	0	0.00	42.00	5	18,472	0.03%
2019/04/29	5	42.01	7	42.07	42.10	-2	18,476	-0.01%
2019/04/26	3	41.70	3	41.70	41.75	0	18,369	0.00%
2019/04/25	2	41.40	0	0.00	41.80	2	18,375	0.01%
2019/04/24	2	41.53	0	0.00	41.55	2	18,358	0.01%
2019/04/23	3	40.70	4	41.53	41.60	-1	18,316	-0.01%
2019/04/22	5	41.38	0	0.00	41.00	5	18,243	0.03%
2019/04/19	0	0.00	1	41.60	41.70	-1	17,929	-0.01%
2019/04/18	3	41.60	3	41.80	41.60	0	17,806	0.00%
2019/04/17	0	0.00	1	41.95	41.95	-1	17,616	-0.01%
2019/04/15	10	42.25	1	42.50	42.50	9	17,356	0.05%
2019/04/12	2	42.08	1	42.20	42.00	1	17,209	0.01%
2019/04/11	1	42.30	10	42.07	42.05	-9	17,030	-0.05%
2019/04/10	0	0.00	5	41.99	42.00	-5	16,791	-0.03%
2019/04/09	51	42.00	4	42.13	42.15	47	16,545	0.28%
2019/04/08	6	42.11	5	42.10	42.30	1	16,200	0.01%
2019/04/03	55	41.60	4	41.68	41.70	51	15,817	0.32%
2019/04/02	0	0.00	1	41.55	41.40	-1	15,641	-0.01%
2019/04/01	59	41.34	1	41.30	41.35	58	15,380	0.38%
2019/03/29	100	41.15	3	41.32	41.25	97	14,937	0.65%
2019/03/28	5	41.25	4	41.26	41.00	1	14,770	0.01%
2019/03/27	15	40.60	1	40.70	40.55	14	14,397	0.10%
2019/03/26	23	40.33	24	40.40	40.45	-1	14,149	-0.01%
2019/03/25	26	40.07	105	40.20	40.50	-79	13,906	-0.57%	大賣/
2019/03/22	5	38.75	1	38.70	38.70	4	12,921	0.03%
2019/03/21	2	38.78	0	0.00	38.85	2	12,975	0.02%
2019/03/19	0	0.00	3	38.05	38.10	-3	12,820	-0.02%
2019/03/18	111	37.70	0	0.00	37.80	111	12,718	0.87%	大買/鉅額交易
2019/03/15	0	0.00	50	38.75	38.65	-50	12,123	-0.41%
2019/03/13	3	38.50	0	0.00	38.50	3	12,137	0.02%
2019/03/12	0	0.00	6	38.60	38.40	-6	12,190	-0.05%
2019/03/11	51	38.00	0	0.00	37.85	51	12,358	0.41%
2019/03/08	2	37.85	0	0.00	38.00	2	12,634	0.02%
2019/03/07	100	38.05	0	0.00	38.00	100	12,816	0.78%
2019/03/05	2	38.05	0	0.00	38.00	2	13,299	0.02%
2019/02/25	5	38.54	0	0.00	38.45	5	14,362	0.03%
2019/02/22	2	38.75	0	0.00	38.70	2	14,472	0.01%
2019/02/21	1	39.05	9	38.52	39.30	-8	14,492	-0.06%
2019/02/19	0	0.00	4	37.50	37.55	-4	13,849	-0.03%
2019/02/18	2	37.03	0	0.00	36.90	2	13,696	0.01%
2019/02/15	1	37.15	0	0.00	37.45	1	13,766	0.01%
2019/02/14	6	37.53	1	37.55	37.50	5	13,833	0.04%
2019/02/11	2	37.80	0	0.00	37.65	2	13,612	0.01%
2019/01/30	1	37.00	4	37.20	37.35	-3	13,468	-0.02%
2019/01/29	0.7	37.10	0	0.00	37.10	0.7	13,530	0.01%
2019/01/25	0	0.00	100	36.60	36.60	-100	13,691	-0.73%
2019/01/23	0	0.00	50	36.40	36.45	-50	13,992	-0.36%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/14	102	35.35	0	0.00	35.60	102	15,440	0.66%	大買/鉅額交易
2019/01/11	0.3	36.40	0	0.00	36.40	0.3	15,449	0.00%
2019/01/09	3	36.15	3	36.35	36.35	0	15,371	0.00%
2019/01/04	1	34.90	0	0.00	35.45	1	15,411	0.01%
2018/12/28	1	35.65	0	0.00	35.60	1	16,040	0.01%
2018/12/27	0	0.00	1	35.45	35.40	-1	16,117	-0.01%
2018/12/26	0	0.00	1	35.70	35.40	-1	16,203	-0.01%
2018/12/17	0	0.00	1	36.20	36.00	-1	17,319	-0.01%
2018/12/13	2	35.00	2	35.50	35.50	0	17,362	0.00%
2018/12/04	51	35.34	0	0.00	35.05	51	18,345	0.28%
2018/12/03	0	0.00	4	35.33	35.85	-4	18,146	-0.02%
2018/11/30	5	34.50	51	34.50	34.50	-46	17,903	-0.26%
2018/11/29	4	34.20	6	34.23	34.05	-2	17,779	-0.01%
2018/11/28	0	0.00	3	33.93	34.05	-3	17,765	-0.02%
2018/11/27	56	33.40	3	33.48	33.50	53	17,583	0.30%
2018/11/26	0	0.00	5	35.20	35.35	-5	16,748	-0.03%
2018/11/23	6	34.56	0	0.00	34.70	6	17,213	0.03%
2018/11/22	4	34.91	0	0.00	34.85	4	17,290	0.02%
2018/11/21	2	35.60	0	0.00	35.70	2	17,165	0.01%
2018/11/20	2	36.48	0	0.00	36.65	2	17,025	0.01%
2018/11/19	0	0.00	3	36.53	36.50	-3	17,037	-0.02%
2018/11/16	2	36.50	9	36.53	36.45	-7	17,140	-0.04%
2018/11/15	5	36.10	0	0.00	36.15	5	17,325	0.03%
2018/11/14	6	36.18	1	37.05	36.35	5	17,409	0.03%
2018/11/13	1	36.00	2	36.00	36.40	-1	17,458	-0.01%
2018/11/07	0	0.00	5	35.45	35.50	-5	18,509	-0.03%
2018/11/06	7	35.01	0	0.00	35.10	7	19,646	0.04%
2018/11/05	5	35.53	0	0.00	35.35	5	19,895	0.03%
2018/11/02	0	0.00	2	36.30	36.45	-2	20,127	-0.01%
2018/11/01	1	35.50	0	0.00	35.65	1	20,426	0.00%
2018/10/31	0	0.00	1	34.70	34.70	-1	20,564	0.00%
2018/10/30	2	34.13	2	34.58	34.10	0	20,695	0.00%
2018/10/29	0	0.00	1	34.00	33.90	-1	20,980	0.00%
2018/10/26	2	32.95	0	0.00	33.50	2	21,504	0.01%
2018/10/25	1	34.05	0	0.00	34.00	1	22,325	0.00%
2018/10/24	3	33.60	0	0.00	34.15	3	23,157	0.01%
2018/10/23	1	36.00	0	0.00	36.00	1	22,836	0.00%
2018/10/22	0	0.00	2	37.55	37.55	-2	23,078	-0.01%
2018/10/19	8	37.18	0	0.00	37.25	8	24,086	0.03%
2018/10/18	1	38.00	0	0.00	38.00	1	24,280	0.00%
2018/10/17	1	38.25	1	38.25	38.25	0	25,131	0.00%
2018/10/16	1	37.85	0	0.00	38.20	1	25,323	0.00%
2018/10/15	2	38.45	0	0.00	38.50	2	25,455	0.01%
2018/10/12	0	0.00	2	38.83	39.00	-2	25,600	-0.01%
2018/10/11	3	37.85	2	37.55	37.60	1	25,654	0.00%
2018/10/08	1	39.80	1	39.60	39.75	0	25,339	0.00%
2018/10/02	3	40.53	0	0.00	40.30	3	26,052	0.01%
2018/10/01	0	0.00	1	40.95	41.05	-1	26,235	0.00%
2018/09/28	1	41.25	2	41.38	41.10	-1	26,430	0.00%
2018/09/26	0	0.00	1	40.00	39.90	-1	26,482	0.00%
2018/09/25	1	40.50	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	10	40.65	40.40	-10	27,049	-0.04%
2018/09/20	0	0.00	1	40.80	40.10	-1	26,888	0.00%
2018/09/19	0	0.00	1	40.10	40.15	-1	26,972	0.00%
2018/09/17	1	39.40	0	0.00	39.30	1	27,184	0.00%
2018/09/13	2	39.20	0	0.00	39.10	2	27,301	0.01%
2018/09/11	2	37.20	6	37.47	38.00	-4	27,244	-0.01%
2018/09/10	18	38.48	1	39.80	37.95	17	27,027	0.06%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/04	0	0.00	1	41.90	42.10	-1	26,593	0.00%
2018/09/03	2	41.28	0	0.00	41.35	2	26,409	0.01%
2018/08/31	7	41.62	3	42.17	42.35	4	26,343	0.02%
2018/08/30	5	42.69	0	0.00	42.00	5	26,050	0.02%
2018/08/29	0	0.00	1	43.30	43.40	-1	25,625	0.00%
2018/08/27	5	43.15	6	43.34	43.30	-1	25,815	0.00%
2018/08/24	3	42.60	3.1	42.94	42.80	-0.1	25,756	0.00%
2018/08/23	12	42.95	5	43.10	43.10	7	25,948	0.03%
2018/08/22	5	42.80	5	42.95	42.95	0	26,075	0.00%
2018/08/17	15	42.42	7	42.65	42.05	8	26,177	0.03%
2018/08/16	4	41.79	0	0.00	42.00	4	26,134	0.02%
2018/08/15	17	42.41	5	42.99	42.35	12	26,225	0.05%
2018/08/14	2	43.10	3	43.00	43.30	-1	25,975	0.00%
2018/08/13	7	42.35	18	42.43	42.15	-11	25,677	-0.04%
2018/08/10	0	0.00	5	41.15	41.50	-5	24,798	-0.02%
2018/08/09	1	40.50	3	40.80	40.50	-2	24,741	-0.01%
2018/08/08	10	40.60	1	40.70	40.60	9	25,207	0.04%
2018/08/07	2	40.23	0	0.00	40.15	2	25,092	0.01%
2018/08/03	16	40.73	1	41.10	40.45	15	24,795	0.06%
2018/08/02	0	0.00	1	40.90	40.60	-1	24,490	0.00%
2018/08/01	2	41.10	0	0.00	41.05	2	23,866	0.01%
2018/07/31	2	39.45	0	0.00	39.35	2	22,946	0.01%
2018/07/30	0	0.00	1	41.15	40.70	-1	22,017	0.00%
2018/07/26	7	41.57	2	40.50	40.50	5	21,333	0.02%
2018/07/25	0	0.00	5.1	44.90	45.10	-5.1	20,460	-0.02%
2018/07/24	0	0.00	2	45.00	45.50	-2	20,173	-0.01%
2018/07/23	0	0.00	1	42.75	42.65	-1	19,368	-0.01%
2018/07/20	19	42.42	1	42.95	42.30	18	19,251	0.09%
2018/07/19	0	0.00	4	42.75	42.75	-4	19,164	-0.02%
2018/07/18	0	0.00	0	42.40	42.25	0	19,412	0.00%
2018/07/17	2	42.18	0	0.00	42.15	2	19,164	0.01%
2018/07/16	2	42.60	0	0.00	42.50	2	19,102	0.01%
2018/07/10	0	0.00	1	43.15	43.25	-1	18,222	-0.01%
2018/07/03	10	42.45	3	42.45	42.75	7	16,918	0.04%
2018/06/27	0	0.00	1	43.15	43.00	-1	15,500	-0.01%
2018/06/19	1	43.90	0	0.00	43.85	1	14,290	0.01%
2018/06/15	0	0.00	2	45.50	45.25	-2	13,991	-0.01%
2018/06/14	2	45.10	0	0.00	44.90	2	13,688	0.01%
2018/06/08	1	44.60	3	44.97	45.00	-2	13,315	-0.02%
2018/06/07	1	44.75	2	44.70	44.75	-1	13,245	-0.01%
2018/06/06	1	44.60	1	44.85	44.80	0	13,226	0.00%
2018/06/05	2	45.00	1	45.30	45.20	1	13,105	0.01%
2018/06/04	2	44.15	1	45.60	45.65	1	12,867	0.01%
2018/05/30	0	0.00	1	43.90	43.75	-1	12,061	-0.01%
2018/05/29	1	43.10	0	0.00	43.40	1	11,777	0.01%
2018/05/25	1	44.00	1	44.00	43.90	0	11,405	0.00%
2018/05/24	1	43.95	0	0.00	44.75	1	11,186	0.01%
2018/05/23	0	0.00	1	44.80	44.10	-1	10,986	-0.01%
2018/05/21	3	45.85	3	45.90	46.00	0	10,604	0.00%
2018/05/17	0	0.00	10	45.60	45.65	-10	10,246	-0.10%
2018/05/16	11	45.90	10	46.03	45.90	1	9,922	0.01%
2018/05/15	1	42.80	0	0.00	43.50	1	9,122	0.01%
2018/05/14	0	0.00	2	42.70	43.15	-2	9,082	-0.02%
2018/05/09	1	40.75	0	0.00	40.60	1	8,472	0.01%
2018/05/08	0	0.00	2	40.90	40.80	-2	8,411	-0.02%
2018/05/07	5	41.00	5.1	41.04	40.40	-0.1	8,247	0.00%
2018/05/02	0	0.00	5	41.20	40.85	-5	7,860	-0.06%
2018/04/27	0	0.00	1	40.90	40.30	-1	7,743	-0.01%
2018/04/24	0	0.00	1	40.80	40.85	-1	7,530	-0.01%
2018/04/19	1	39.00	0	0.00	39.00	1	7,137	0.01%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/10	0	0.00	2	37.95	38.20	-2	8,908	-0.02%
2018/04/09	0	0.00	0.1	37.30	37.35	-0.1	8,975	0.00%
2018/03/08	0	0.00	0.2	36.40	36.40	-0.2	10,654	0.00%
2018/03/02	0	0.00	1	36.80	36.90	-1	11,178	-0.01%
2018/02/27	3	36.70	0	0.00	37.00	3	11,254	0.03%
2018/02/21	1	36.80	0	0.00	37.20	1	11,246	0.01%
2018/02/12	1	35.80	0	0.00	35.95	1	11,186	0.01%
2018/02/09	1	35.10	0	0.00	35.60	1	11,191	0.01%
2018/02/06	2	35.45	0	0.00	35.50	2	11,176	0.02%
2018/01/30	1	37.75	0	0.00	37.90	1	10,744	0.01%
2018/01/26	0	0.00	3	38.17	38.20	-3	10,632	-0.03%
2018/01/19	1	37.85	0	0.00	37.90	1	10,101	0.01%
2018/01/18	2	37.93	2	38.55	37.85	0	10,032	0.00%
2018/01/17	0	0.00	1	38.50	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	1	38.00	38.10	-1	9,731	-0.01%
2018/01/11	4	37.98	0	0.00	37.50	4	9,356	0.04%
2018/01/09	0	0.00	2.2	38.28	38.30	-2.2	8,715	-0.03%
2018/01/08	3	38.00	23	37.95	38.20	-20	8,456	-0.24%
2018/01/05	2	37.25	11	37.35	37.30	-9	8,145	-0.11%
2018/01/03	1	36.70	1	37.10	37.35	0	7,533	0.00%
2018/01/02	0	0.00	10	36.35	36.55	-10	7,250	-0.14%