台泥 (1101)-元大-台北券商分點個股進出

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
33.80
漲跌
▲0.50
漲幅
+1.50%
成交量
12,835張
產業
上市水泥類股
2675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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/12/03	1.1	33.70	3	33.65	33.80	-1.9	12,514	-0.02%
2024/12/02	3	33.45	16.2	33.53	33.30	-13.1	12,577	-0.10%
2024/11/29	3	33.53	3	33.28	33.50	0	12,524	0.00%
2024/11/28	8.1	33.61	10	33.67	33.40	-1.9	12,525	-0.02%
2024/11/27	1	33.50	6	33.77	33.40	-5	12,496	-0.04%
2024/11/26	2	33.90	4.1	33.86	33.80	-2.1	12,463	-0.02%
2024/11/25	3	33.82	21	33.80	33.90	-18	12,335	-0.15%
2024/11/22	0	0.00	1.5	33.30	33.35	-1.5	11,748	-0.01%
2024/11/21	1	33.20	2	33.25	33.20	-1	11,730	-0.01%
2024/11/20	1	33.45	154.5	33.49	33.50	-153.5	11,702	-1.31%	大賣/鉅額交易
2024/11/19	3	33.45	130	33.52	33.50	-127	11,607	-1.09%	大賣/鉅額交易
2024/11/18	0	0.00	30.2	33.50	33.25	-30.2	11,508	-0.26%
2024/11/15	50.1	33.15	20	33.16	33.15	30.1	11,361	0.26%
2024/11/14	5.2	32.47	3	32.50	32.35	2.2	11,129	0.02%
2024/11/13	101	32.65	4.2	32.52	32.45	96.8	11,484	0.84%	大買/
2024/11/12	62	32.51	18	32.62	32.45	44	12,041	0.37%
2024/11/11	106.1	31.90	3	32.22	32.25	103.1	11,873	0.87%	大買/鉅額交易
2024/11/08	1	31.90	13	32.16	31.90	-12	11,905	-0.10%
2024/11/07	4	31.93	0.1	32.00	31.95	3.9	12,154	0.03%
2024/11/06	2	32.18	0	0.00	32.05	2	12,369	0.02%
2024/11/05	1	32.30	3	32.45	32.55	-2	12,488	-0.02%
2024/11/04	1	32.05	13	32.32	32.45	-12	12,826	-0.09%
2024/11/01	5	31.79	17	31.93	32.10	-12	13,337	-0.09%
2024/10/29	7.3	31.86	1	31.95	32.10	6.3	13,575	0.05%
2024/10/28	0	0.00	4.5	32.01	32.15	-4.5	13,522	-0.03%
2024/10/25	1	32.00	0	0.00	32.05	1	13,669	0.01%
2024/10/24	2	32.00	0	0.00	32.00	2	13,883	0.01%
2024/10/23	3	32.10	0	0.00	32.20	3	14,174	0.02%
2024/10/22	0	32.25	2.4	32.22	32.15	-2.4	14,384	-0.02%
2024/10/21	1	32.30	3	32.55	32.30	-2	14,602	-0.01%
2024/10/18	3	32.32	6	32.72	32.75	-3	14,777	-0.02%
2024/10/17	0.1	32.35	0	0.00	32.50	0.1	15,205	0.00%
2024/10/16	1	32.20	9.6	32.17	32.15	-8.6	15,372	-0.06%
2024/10/15	2.6	32.56	1	32.50	32.50	1.6	15,375	0.01%
2024/10/14	0	0.00	7.4	32.50	32.55	-7.4	15,463	-0.05%
2024/10/11	7	32.64	2.1	32.95	32.50	4.9	15,732	0.03%
2024/10/09	6	32.60	0.6	32.90	32.45	5.4	15,928	0.03%
2024/10/08	5	33.05	1.2	33.21	33.05	3.8	15,935	0.02%
2024/10/07	5	33.50	5	33.35	33.50	0	16,042	0.00%
2024/10/04	0	0.00	1.5	33.63	33.80	-1.5	16,129	-0.01%
2024/10/01	3	33.52	11.3	33.57	33.70	-8.3	16,113	-0.05%
2024/09/30	1.3	33.96	36.1	33.90	33.80	-34.8	16,135	-0.22%
2024/09/27	1	33.10	10	32.82	33.30	-9	15,693	-0.06%
2024/09/26	0	0.00	4	32.63	32.60	-4	15,583	-0.03%
2024/09/25	0	0.00	1.5	32.65	32.75	-1.5	15,737	-0.01%
2024/09/24	0	0.00	3	32.22	32.25	-3	15,931	-0.02%
2024/09/23	0	0.00	1	32.35	32.20	-1	16,145	-0.01%
2024/09/20	2	32.20	1	32.15	32.30	1	16,232	0.01%
2024/09/19	1.1	31.95	7.2	32.02	32.20	-6.1	16,356	-0.04%
2024/09/18	2	32.20	0.2	32.15	32.10	1.8	16,498	0.01%
2024/09/16	3	32.15	1.4	32.19	32.20	1.6	16,964	0.01%
2024/09/13	0	0.00	3.7	31.84	31.80	-3.7	17,004	-0.02%
2024/09/12	7.1	31.37	17	31.43	31.50	-9.9	17,137	-0.06%
2024/09/11	5.2	31.41	2	31.48	31.30	3.2	17,159	0.02%
2024/09/10	2.5	31.52	10	31.50	31.45	-7.5	17,248	-0.04%
2024/09/09	0.1	31.70	5.3	31.31	31.55	-5.2	17,458	-0.03%
2024/09/06	0	31.80	6.2	31.72	31.75	-6.2	17,633	-0.03%
2024/09/05	2	31.73	5.3	31.86	31.55	-3.3	17,789	-0.02%
2024/09/04	20	31.71	14	31.66	31.75	6	17,823	0.03%
2024/09/03	26.8	32.42	0	0.00	32.15	26.8	17,552	0.15%
2024/09/02	1	32.75	0.4	32.85	32.75	0.6	17,423	0.00%
2024/08/30	0	0.00	1.1	33.00	32.95	-1.1	17,444	-0.01%
2024/08/29	1	33.00	0	0.00	32.95	1	17,434	0.01%
2024/08/28	10.2	32.75	6	32.80	32.90	4.2	17,440	0.02%
2024/08/27	0	33.00	0	0.00	33.05	0	17,656	0.00%
2024/08/26	3.1	33.10	0.1	33.20	33.15	3	17,873	0.02%
2024/08/21	5	32.73	6.9	32.76	32.80	-1.9	18,453	-0.01%
2024/08/20	2.1	32.78	17	32.82	32.80	-14.9	18,562	-0.08%
2024/08/19	5.1	32.79	132.4	32.85	32.70	-127.3	18,809	-0.68%	大賣/鉅額交易
2024/08/16	5.1	32.90	14.1	33.19	32.85	-9	19,420	-0.05%
2024/08/15	18.6	32.98	8.5	32.89	32.90	10.1	19,474	0.05%
2024/08/14	47.3	33.46	81	33.38	33.60	-33.7	19,114	-0.18%
2024/08/13	12.2	34.47	0.4	34.45	34.60	11.8	18,640	0.06%
2024/08/12	8.6	34.43	0	0.00	34.45	8.6	18,777	0.05%
2024/08/09	5.2	34.44	30.2	34.60	34.50	-25	18,908	-0.13%
2024/08/08	0	0.00	3	34.10	34.00	-3	18,971	-0.02%
2024/08/07	6.1	33.75	0	0.00	33.80	6.1	19,111	0.03%
2024/08/06	0	0.00	35.2	33.43	33.80	-35.2	19,273	-0.18%
2024/08/05	4.6	33.25	245.2	33.22	33.10	-240.5	19,081	-1.26%	大賣/鉅額交易
2024/08/02	11.5	34.12	4	34.25	34.30	7.5	18,640	0.04%
2024/08/01	28.1	34.59	1.4	34.61	34.60	26.7	18,651	0.14%
2024/07/31	2.6	34.64	1	34.65	34.65	1.6	19,006	0.01%
2024/07/30	15.8	34.57	4	34.60	34.65	11.8	19,146	0.06%
2024/07/29	3.1	35.00	6	34.93	34.90	-2.9	19,188	-0.02%
2024/07/26	5	34.79	8	34.92	34.90	-3	19,146	-0.02%
2024/07/23	2.1	34.99	8.1	34.93	34.95	-6	19,040	-0.03%
2024/07/22	7	34.17	4.6	34.13	34.35	2.5	18,944	0.01%
2024/07/19	7	34.56	6	34.38	34.60	1	18,891	0.01%
2024/07/18	28	34.94	4.8	34.90	34.80	23.2	18,816	0.12%
2024/07/17	3	34.48	3.2	34.48	34.50	-0.2	18,575	0.00%
2024/07/16	22	34.00	12.2	34.09	34.15	9.8	18,617	0.05%
2024/07/15	30	34.22	0	0.00	34.10	30	18,906	0.16%
2024/07/12	2	34.28	10	34.33	34.25	-8	19,001	-0.04%
2024/07/11	4	33.84	7	34.00	34.05	-3	18,966	-0.02%
2024/07/10	10.4	33.91	11	34.00	33.85	-0.6	19,323	0.00%
2024/07/09	10	34.06	11	34.14	34.00	-1	19,560	-0.01%
2024/07/08	10.5	34.50	7.8	34.57	34.60	2.7	19,534	0.01%
2024/07/05	0.2	34.40	15	34.45	34.45	-14.8	19,401	-0.08%
2024/07/04	1	34.05	6	34.08	34.15	-5	19,513	-0.03%
2024/07/03	0	0.00	4.4	33.88	34.00	-4.4	19,444	-0.02%
2024/07/02	0.3	33.75	24.7	33.84	33.70	-24.4	19,419	-0.13%
2024/07/01	5	33.62	0	0.00	33.55	5	19,630	0.03%
2024/06/28	0.3	34.27	5	34.40	34.20	-4.7	19,424	-0.02%
2024/06/27	3.1	34.09	1	34.30	34.25	2.1	19,120	0.01%
2024/06/26	1	34.20	2	34.23	34.40	-1	19,040	-0.01%
2024/06/25	0	0.00	30	33.94	34.50	-30	19,006	-0.16%
2024/06/24	0	0.00	1	34.25	34.25	-1	18,893	-0.01%
2024/06/21	6	34.43	23	34.64	34.65	-17	18,790	-0.09%
2024/06/20	0	0.00	13	34.13	34.15	-13	18,385	-0.07%
2024/06/19	0	33.80	35.3	33.91	34.05	-35.3	18,482	-0.19%
2024/06/18	1	33.75	0	33.80	33.90	1	18,549	0.01%
2024/06/17	1	33.90	1	33.95	34.00	0	18,871	0.00%
2024/06/14	1	33.75	5.1	33.97	34.00	-4.1	19,045	-0.02%
2024/06/13	3.1	33.64	7	33.56	33.45	-3.9	18,976	-0.02%
2024/06/12	0	33.25	2	33.20	33.00	-2	19,030	-0.01%
2024/06/11	1.1	32.95	0	0.00	32.85	1.1	18,937	0.01%
2024/06/07	6	32.74	7.7	33.02	33.05	-1.7	18,986	-0.01%
2024/06/06	3	32.75	0	0.00	32.70	3	18,999	0.02%
2024/06/05	1	32.80	0	0.00	32.70	1	19,137	0.01%
2024/06/04	3	32.75	11	32.86	32.70	-8	19,258	-0.04%
2024/06/03	7	33.02	2	33.05	33.00	5	19,241	0.03%
2024/05/30	4	32.93	0	0.00	32.85	4	19,198	0.02%
2024/05/29	7	33.39	302	33.55	33.20	-295	19,084	-1.55%	大賣/鉅額交易
2024/05/27	1	33.75	0	0.00	33.80	1	19,149	0.01%
2024/05/24	4	33.96	2.8	34.02	34.05	1.2	19,164	0.01%
2024/05/23	9	34.02	0	34.30	34.00	9	19,106	0.05%
2024/05/22	4	34.26	13.5	34.15	34.35	-9.5	18,882	-0.05%
2024/05/21	3	33.20	0	0.00	33.35	3	18,203	0.02%
2024/05/20	2	33.75	0	0.00	33.85	2	18,043	0.01%
2024/05/17	0	0.00	3.3	33.89	33.90	-3.3	17,916	-0.02%
2024/05/16	0	0.00	10.5	33.58	33.60	-10.5	17,836	-0.06%
2024/05/15	2	33.35	1	33.35	33.30	1	17,783	0.01%
2024/05/14	2	33.33	2	33.45	33.35	0	17,869	0.00%
2024/05/13	22	33.75	3.1	33.70	33.70	19	17,684	0.11%
2024/05/10	10	32.80	237	32.86	33.30	-227	17,314	-1.31%	大賣/鉅額交易
2024/05/09	3.9	32.74	2	32.78	32.65	1.9	17,094	0.01%
2024/05/08	1	32.95	11	33.03	33.10	-10	17,111	-0.06%
2024/05/07	306	33.10	4	33.00	33.20	302	17,141	1.76%	大買/鉅額交易
2024/05/06	7	33.00	14	32.98	33.00	-7	16,992	-0.04%
2024/05/03	0	0.00	7.8	32.44	32.40	-7.8	16,551	-0.05%
2024/05/02	0	0.00	3.2	32.30	32.30	-3.2	16,359	-0.02%
2024/04/30	2	32.15	1	32.10	32.05	1	16,171	0.01%
2024/04/29	0	0.00	4	32.19	32.35	-4	16,038	-0.02%
2024/04/26	6	31.89	0	0.00	31.80	6	15,880	0.04%
2024/04/25	7.1	31.90	1	31.95	32.00	6.1	15,849	0.04%
2024/04/24	3	32.18	20.1	32.30	32.15	-17.1	15,799	-0.11%
2024/04/23	31	32.91	1	32.50	32.35	30	16,021	0.19%
2024/04/22	0	0.00	8	32.23	32.60	-8	15,974	-0.05%
2024/04/19	6	32.10	7	31.96	32.00	-1	15,756	-0.01%
2024/04/18	1	32.52	10	32.61	32.70	-9	15,379	-0.06%
2024/04/17	2	32.48	0	0.00	32.65	2	15,172	0.01%
2024/04/16	17	33.06	24.8	32.79	32.45	-7.8	15,008	-0.05%
2024/04/15	1	32.35	12	32.84	32.35	-11	14,402	-0.08%
2024/04/12	5	31.96	0	0.00	32.20	5	14,063	0.04%
2024/04/11	1	32.45	0	0.00	32.40	1	13,848	0.01%
2024/04/10	1	32.70	6.3	32.79	32.70	-5.3	13,783	-0.04%
2024/04/09	1	32.34	2	32.25	32.45	-1	13,609	-0.01%
2024/04/08	2	32.25	12.6	32.38	32.30	-10.6	13,545	-0.08%
2024/04/03	18.1	32.26	18.5	32.34	32.00	-0.4	13,436	0.00%
2024/04/02	1	32.00	0	0.00	31.95	1	13,046	0.01%
2024/04/01	3	32.18	7	32.16	32.15	-4	13,124	-0.03%
2024/03/29	1	31.75	9	32.04	32.15	-8	13,089	-0.06%
2024/03/28	0	0.00	1.1	31.87	31.70	-1.1	12,963	-0.01%
2024/03/27	1.2	31.80	3	31.71	31.70	-1.8	12,844	-0.01%
2024/03/26	0	0.00	6	31.49	31.55	-6	12,765	-0.05%
2024/03/25	1	31.10	2	31.10	31.10	-1	12,723	-0.01%
2024/03/22	1.1	31.12	0.2	31.20	31.15	0.9	12,702	0.01%
2024/03/21	9	31.51	1	31.65	31.50	8	12,514	0.06%
2024/03/20	8.1	30.98	0	0.00	30.90	8.1	12,516	0.06%
2024/03/19	8	31.46	0	0.00	31.40	8	12,198	0.07%
2024/03/18	3	31.70	0	0.00	31.70	3	11,945	0.03%
2024/03/15	11.1	31.93	1	32.00	31.95	10.1	11,833	0.08%
2024/03/14	1	31.80	2	31.90	32.00	-1	11,512	-0.01%
2024/03/13	5	31.74	11	31.90	31.70	-6	11,518	-0.05%
2024/03/12	0	0.00	1.3	31.95	32.00	-1.3	11,388	-0.01%
2024/03/11	1.1	31.62	0	0.00	31.80	1.1	11,415	0.01%
2024/03/08	16.5	31.93	13	31.87	31.85	3.5	11,531	0.03%
2024/03/07	3.1	31.90	6.6	31.95	32.00	-3.5	11,664	-0.03%
2024/03/06	6.2	31.93	4	31.93	32.00	2.2	12,022	0.02%
2024/03/05	3	32.10	0	0.00	32.00	3	13,502	0.02%
2024/03/04	0.4	32.05	0.4	32.25	32.05	0	13,771	0.00%
2024/03/01	20.5	32.03	0	0.00	32.05	20.5	14,657	0.14%
2024/02/29	18.1	32.16	4.4	32.15	32.10	13.7	14,759	0.09%
2024/02/27	3	31.88	7	31.94	31.85	-4	14,610	-0.03%
2024/02/26	9	32.16	4	32.36	32.15	5	14,608	0.03%
2024/02/23	2	32.40	1	32.45	32.40	1	14,694	0.01%
2024/02/22	1	32.45	0	0.00	32.55	1	15,103	0.01%
2024/02/21	3	32.42	2	32.55	32.50	1	15,202	0.01%
2024/02/20	2	32.55	0	0.00	32.65	2	15,222	0.01%
2024/02/19	1	32.75	4	32.70	32.80	-3	15,433	-0.02%
2024/02/16	23	31.85	0	0.00	31.90	23	15,704	0.15%
2024/02/15	5	31.88	2	31.85	32.00	3	15,670	0.02%
2024/02/05	1.1	32.00	0	0.00	32.15	1.1	15,497	0.01%
2024/02/02	7	32.33	0	0.00	32.25	7	15,452	0.05%
2024/02/01	5	32.17	0	0.00	32.45	5	15,591	0.03%
2024/01/31	4	31.85	0	0.00	31.90	4	15,628	0.03%
2024/01/30	9	32.13	0	0.00	32.00	9	15,538	0.06%
2024/01/29	2	32.38	2	32.45	32.35	0	15,511	0.00%
2024/01/26	1.5	32.68	0	0.00	32.60	1.5	15,632	0.01%
2024/01/25	0	0.00	0.3	32.70	32.70	-0.3	15,730	0.00%
2024/01/24	1	32.70	15.6	32.73	32.60	-14.6	15,865	-0.09%
2024/01/23	1	32.70	0.3	32.70	32.70	0.7	16,153	0.00%
2024/01/22	4.3	32.42	0	0.00	32.30	4.3	16,296	0.03%
2024/01/19	5.1	32.16	0	0.00	32.40	5.1	16,355	0.03%
2024/01/18	11.1	32.05	3	32.07	32.05	8.1	16,380	0.05%
2024/01/17	5	32.40	0	0.00	32.20	5	16,459	0.03%
2024/01/16	9.1	32.98	1	33.10	32.90	8.1	16,356	0.05%
2024/01/15	1	33.60	0	0.00	33.65	1	16,277	0.01%
2024/01/12	33	33.69	0	0.00	33.75	33	16,716	0.20%
2024/01/11	2	33.73	0	0.00	33.70	2	17,605	0.01%
2024/01/10	0.1	33.90	0	0.00	33.70	0.1	18,877	0.00%
2024/01/09	5	34.15	4	34.20	34.05	1	19,006	0.01%
2024/01/08	0	0.00	0.1	34.40	34.25	-0.1	19,126	0.00%
2024/01/05	0	0.00	2	34.30	34.35	-2	19,349	-0.01%
2024/01/03	4	34.25	1	34.35	34.20	3	19,771	0.02%
2024/01/02	1	34.70	1	34.80	34.70	0	19,818	0.00%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/28	1	34.80	2	34.85	34.90	-1	20,185	0.00%
2023/12/27	1.1	34.75	3.2	34.80	34.90	-2.1	20,197	-0.01%
2023/12/26	3	34.62	0.4	34.55	34.65	2.6	20,237	0.01%
2023/12/25	7	34.51	11	34.60	34.50	-4	20,449	-0.02%
2023/12/21	18.1	34.19	0	0.00	34.25	18.1	20,790	0.09%
2023/12/19	16	34.37	0	0.00	34.35	16	21,394	0.07%
2023/12/18	3	34.40	9	34.47	34.55	-6	21,730	-0.03%
2023/12/15	2	34.38	5	34.45	34.30	-3	21,955	-0.01%
2023/12/13	5	34.05	1	34.05	34.05	4	21,743	0.02%
2023/12/12	20	34.20	0	0.00	34.15	20	21,824	0.09%
2023/12/11	7	34.29	2	34.45	34.40	5	21,878	0.02%
2023/12/08	0	0.00	1	34.75	34.60	-1	22,119	0.00%
2023/12/07	4	34.55	0	0.00	34.50	4	22,107	0.02%
2023/12/06	16	34.73	0	0.00	34.60	16	22,145	0.07%
2023/12/05	9	34.67	37	34.76	34.90	-28	22,206	-0.13%
2023/12/04	29.2	34.08	0	0.00	34.05	29.2	22,066	0.13%
2023/12/01	7.1	34.53	21	34.31	34.40	-13.9	22,225	-0.06%
2023/11/30	7.1	34.93	4.5	34.93	34.95	2.6	21,892	0.01%
2023/11/29	15	34.55	3	34.25	34.25	12	20,364	0.06%
2023/11/28	38	34.90	21.9	34.96	34.50	16.1	20,138	0.08%
2023/11/27	13	34.13	12	34.20	33.95	1	19,597	0.01%
2023/11/22	0.1	34.00	0.3	34.15	33.85	-0.2	19,049	0.00%
2023/11/21	41	33.95	0.4	34.06	34.20	40.7	18,952	0.21%
2023/11/20	8.9	33.48	1.6	33.69	33.60	7.3	18,544	0.04%
2023/11/17	0	0.00	7.6	33.29	33.20	-7.6	18,469	-0.04%
2023/11/16	1	33.10	0.3	33.20	33.05	0.7	18,400	0.00%
2023/11/15	2	32.88	2	33.01	33.15	0	18,225	0.00%
2023/11/14	1.1	32.51	0	0.00	32.50	1.1	18,089	0.01%
2023/11/09	2	32.95	0	0.00	32.90	2	18,388	0.01%
2023/11/08	1	32.70	0.5	33.00	32.90	0.5	18,405	0.00%
2023/11/07	0.1	32.60	1	32.60	32.55	-0.9	18,432	0.00%
2023/11/06	2	32.90	0.3	33.00	32.80	1.7	18,394	0.01%
2023/11/03	2.8	32.88	1.3	32.75	32.90	1.5	18,290	0.01%
2023/11/02	0	0.00	1.3	32.42	32.35	-1.3	18,196	-0.01%
2023/11/01	1	32.10	0.3	32.25	32.10	0.7	18,166	0.00%
2023/10/31	0	0.00	1.3	32.32	32.25	-1.3	18,158	-0.01%
2023/10/30	20.1	31.95	0.9	32.02	32.00	19.2	18,028	0.11%
2023/10/27	1	32.00	0.3	32.00	31.85	0.7	17,917	0.00%
2023/10/26	1	31.45	0	0.00	31.45	1	17,975	0.01%
2023/10/25	3.7	31.61	1	31.55	31.55	2.7	17,848	0.02%
2023/10/24	1.2	31.45	1	31.60	31.50	0.2	17,706	0.00%
2023/10/23	2.2	31.62	0	0.00	31.65	2.2	17,530	0.01%
2023/10/20	6.2	31.57	1	31.50	31.75	5.2	17,702	0.03%
2023/10/19	3.7	31.74	0	0.00	31.90	3.7	17,409	0.02%
2023/10/18	25	32.50	0	0.00	32.45	25	16,813	0.15%
2023/10/17	1.1	33.47	0	0.00	33.45	1.1	15,659	0.01%
2023/10/16	6.1	33.62	20	33.65	33.60	-13.9	15,645	-0.09%
2023/10/13	0	0.00	1	34.15	33.80	-1	15,722	-0.01%
2023/10/12	1	33.70	16	33.78	33.70	-15	15,681	-0.10%
2023/10/11	0	0.00	1	33.05	33.10	-1	15,548	-0.01%
2023/10/06	4	32.95	1	33.05	32.80	3	15,540	0.02%
2023/10/05	5	32.81	0	0.00	32.75	5	15,507	0.03%
2023/10/04	12.2	32.98	3	32.98	32.90	9.2	15,539	0.06%
2023/10/03	3.1	33.17	12	33.21	33.20	-8.9	15,625	-0.06%
2023/10/02	2	33.10	2.5	33.20	33.10	-0.5	15,776	0.00%
2023/09/28	1.1	33.15	0	0.00	33.25	1.1	16,020	0.01%
2023/09/27	9	33.01	0	0.00	33.05	9	15,999	0.06%
2023/09/26	10.1	33.06	0	0.00	33.00	10.1	15,938	0.06%
2023/09/25	17.1	33.17	0	0.00	33.10	17.1	15,777	0.11%
2023/09/22	16.3	33.41	5	33.50	33.50	11.3	15,474	0.07%
2023/09/21	21.1	34.03	0	0.00	33.80	21.1	15,253	0.14%
2023/09/20	3.1	34.45	1	34.40	34.35	2.1	15,082	0.01%
2023/09/19	5	34.92	5	34.95	34.80	0	14,902	0.00%
2023/09/18	12.1	35.07	0	0.00	35.10	12.1	14,938	0.08%
2023/09/15	2	35.23	0.5	35.45	35.10	1.5	15,030	0.01%
2023/09/14	8.1	35.37	3.5	35.45	35.50	4.6	14,962	0.03%
2023/09/13	2	35.03	8.8	35.21	35.30	-6.8	14,972	-0.05%
2023/09/12	2	34.45	4	34.59	34.60	-2	15,254	-0.01%
2023/09/11	3	34.10	0	0.00	34.20	3	15,266	0.02%
2023/09/08	4.6	34.17	0.1	34.25	34.10	4.5	15,301	0.03%
2023/09/07	4.1	34.25	0.3	34.50	34.35	3.8	15,280	0.02%
2023/09/06	8.3	34.57	0	0.00	34.40	8.3	15,287	0.05%
2023/09/05	9	35.03	0	0.00	35.00	9	14,939	0.06%
2023/09/04	3	35.02	3.9	35.15	35.20	-0.9	14,925	-0.01%
2023/09/01	2	35.18	1.3	35.40	35.25	0.7	14,877	0.00%
2023/08/31	10.1	35.03	0.1	35.15	34.95	10	14,843	0.07%
2023/08/30	1.1	35.30	0	0.00	35.30	1.1	14,684	0.01%
2023/08/29	1	35.25	2.3	35.41	35.40	-1.3	15,130	-0.01%
2023/08/28	1	35.10	0	0.00	35.20	1	15,344	0.01%
2023/08/25	7.1	35.14	0.1	35.25	35.10	7	16,124	0.04%
2023/08/24	2.1	35.26	0	0.00	35.30	2.1	16,441	0.01%
2023/08/23	2	35.30	1	35.30	35.30	1	16,726	0.01%
2023/08/22	15	35.35	2.5	35.55	35.40	12.5	16,947	0.07%
2023/08/21	3.1	35.37	1.4	35.50	35.40	1.7	17,344	0.01%
2023/08/18	30.2	35.25	0	0.00	35.15	30.2	17,523	0.17%
2023/08/17	22.1	35.60	0	0.00	35.65	22.1	17,458	0.13%
2023/08/16	12.7	36.11	1	36.55	36.05	11.7	17,488	0.07%
2023/08/15	4.1	36.61	0	0.00	36.70	4.1	17,473	0.02%
2023/08/14	7.1	36.90	1.3	36.82	36.85	5.8	17,582	0.03%
2023/08/11	0	0.00	13.5	37.57	37.40	-13.5	17,637	-0.08%
2023/08/10	7	36.86	2	36.90	36.85	5	17,644	0.03%
2023/08/08	8.1	37.16	0	0.00	37.10	8.1	18,250	0.04%
2023/08/07	0	0.00	3.5	37.64	37.65	-3.5	18,384	-0.02%
2023/08/04	0	0.00	2.5	37.41	37.35	-2.5	18,438	-0.01%
2023/08/02	3.1	37.38	2	37.20	37.20	1.1	18,846	0.01%
2023/08/01	0	0.00	10	37.30	37.55	-10	19,015	-0.05%
2023/07/31	0	0.00	18	37.41	37.30	-18	19,125	-0.09%
2023/07/28	0	0.00	5.5	37.25	37.35	-5.5	19,175	-0.03%
2023/07/27	1	37.30	5.5	37.47	37.35	-4.5	19,620	-0.02%
2023/07/26	13	37.27	11	37.30	37.25	2	20,584	0.01%
2023/07/25	18	37.40	24.4	37.34	37.40	-6.4	20,798	-0.03%
2023/07/24	11	36.25	6	36.68	36.50	5	20,874	0.02%
2023/07/21	5.7	36.25	4.2	36.40	36.10	1.4	21,180	0.01%
2023/07/20	7.3	36.59	0	0.00	36.55	7.3	21,667	0.03%
2023/07/19	7.2	36.69	0	0.00	36.60	7.2	22,718	0.03%
2023/07/18	25	36.62	7	37.10	37.10	18	23,504	0.08%
2023/07/17	20.1	36.75	5	36.75	36.75	15.1	23,411	0.06%
2023/07/14	2	37.10	3.5	37.09	37.00	-1.5	23,348	-0.01%
2023/07/13	1	36.80	6.1	37.00	36.80	-5.1	23,366	-0.02%
2023/07/12	102.1	36.60	0	0.00	36.60	102.1	23,564	0.43%	大買/鉅額交易
2023/07/11	2.1	36.75	3.5	36.90	36.55	-1.4	23,517	-0.01%
2023/07/10	9.5	36.98	0.6	37.35	36.85	8.9	23,394	0.04%
2023/07/07	10.7	37.11	7	37.15	37.30	3.7	23,264	0.02%
2023/07/06	19.1	37.37	0	0.00	37.25	19.1	23,393	0.08%
2023/07/05	14.2	37.95	0	0.00	37.80	14.2	23,091	0.06%
2023/07/04	18	38.17	0	0.00	38.05	18	22,913	0.08%
2023/07/03	0.1	38.25	7	38.17	38.25	-6.9	22,864	-0.03%
2023/06/30	0	0.00	1	38.20	38.05	-1	22,907	0.00%
2023/06/29	3.1	38.10	3	38.18	38.05	0.1	22,932	0.00%
2023/06/28	17.8	38.06	0	0.00	38.05	17.8	22,980	0.08%
2023/06/27	15.1	38.41	25	38.65	38.45	-9.9	23,114	-0.04%
2023/06/26	2	38.60	3	38.80	38.80	-1	23,371	0.00%
2023/06/21	10.4	38.40	2	38.55	38.70	8.4	23,378	0.04%
2023/06/20	1.5	38.57	0	0.00	38.55	1.5	23,375	0.01%
2023/06/19	1	38.60	2	38.73	38.70	-1	23,493	0.00%
2023/06/16	30	38.84	6	39.04	38.70	24	23,472	0.10%
2023/06/15	5	38.30	5	38.30	38.35	0	23,007	0.00%
2023/06/14	15	38.28	2	38.25	38.35	13	23,330	0.06%
2023/06/13	1	38.25	0	0.00	38.25	1	23,466	0.00%
2023/06/12	0.5	38.35	1	38.20	38.25	-0.5	23,491	0.00%
2023/06/08	5	38.58	2	38.53	38.50	3	23,676	0.01%
2023/06/07	0.1	38.80	1.1	38.89	38.80	-1	23,851	0.00%
2023/06/06	3	38.75	0	0.00	38.80	3	24,048	0.01%
2023/06/05	3.3	39.17	2	38.85	38.85	1.3	24,210	0.01%
2023/06/02	42	38.30	7	38.36	38.55	35	24,023	0.15%
2023/06/01	20	37.78	0.5	37.90	37.75	19.5	23,598	0.08%
2023/05/31	2	37.95	0	0.00	37.90	2	23,504	0.01%
2023/05/30	5	37.98	10.3	38.07	38.30	-5.3	22,887	-0.02%
2023/05/29	2	37.95	0	0.00	38.15	2	23,178	0.01%
2023/05/26	1	37.70	4	37.75	38.00	-3	23,692	-0.01%
2023/05/25	2	37.63	2	37.55	38.05	0	24,133	0.00%
2023/05/24	0.3	37.74	0	0.00	37.85	0.3	23,953	0.00%
2023/05/23	1	37.95	0	0.00	37.90	1	23,751	0.00%
2023/05/22	0.1	38.20	3	38.18	38.25	-2.9	23,649	-0.01%
2023/05/19	1	37.95	1.2	37.98	37.85	-0.2	23,556	0.00%
2023/05/18	10.8	37.87	0	0.00	37.85	10.8	23,437	0.05%
2023/05/17	16	37.88	1.1	38.00	37.90	14.9	23,453	0.06%
2023/05/16	22	37.35	1.1	37.75	37.75	20.9	23,506	0.09%
2023/05/15	2.3	37.30	0	0.00	37.35	2.3	23,506	0.01%
2023/05/12	6	38.12	0	0.00	37.80	6	23,276	0.03%
2023/05/11	6	38.12	0	0.00	38.20	6	23,037	0.03%
2023/05/10	1	38.70	0	0.00	38.85	1	22,849	0.00%
2023/05/09	7.2	38.84	2	38.80	38.65	5.2	22,795	0.02%
2023/05/08	7	39.50	12	39.64	39.60	-5	22,479	-0.02%
2023/05/05	2.1	39.51	1	39.30	39.30	1.1	22,322	0.01%
2023/05/04	3	39.52	6	39.43	39.45	-3	22,305	-0.01%
2023/05/03	105.1	39.77	31.5	39.63	39.50	73.6	22,236	0.33%	大買/
2023/05/02	15	39.46	17.1	39.70	39.90	-2.1	22,048	-0.01%
2023/04/28	5.3	38.73	16	38.65	38.70	-10.7	21,538	-0.05%
2023/04/27	17	39.04	11	38.70	38.65	6	21,481	0.03%
2023/04/26	3.1	38.45	6.1	38.46	39.10	-3	21,572	-0.01%
2023/04/25	14.1	38.68	26	38.67	38.50	-11.9	21,693	-0.05%
2023/04/24	16.1	39.39	53.2	39.30	39.55	-37.1	21,265	-0.17%
2023/04/21	31	38.41	7	38.56	38.30	24	20,241	0.12%
2023/04/20	17	37.20	0	0.00	37.20	17	19,358	0.09%
2023/04/19	13.2	37.34	2	37.40	37.10	11.2	19,409	0.06%
2023/04/18	4.1	37.75	1.1	37.78	37.45	3	19,425	0.02%
2023/04/17	0	0.00	2	38.10	37.95	-2	19,656	-0.01%
2023/04/14	3.1	37.37	2	37.35	37.55	1.1	19,373	0.01%
2023/04/13	1	37.50	0	0.00	37.55	1	19,387	0.01%
2023/04/12	3.2	37.68	0	0.00	37.45	3.2	19,333	0.02%
2023/04/11	2	37.33	7.6	37.42	37.45	-5.6	19,262	-0.03%
2023/04/10	0	0.00	16	36.46	36.60	-16	19,042	-0.08%
2023/04/07	3	36.40	22	36.40	36.40	-19	19,060	-0.10%
2023/04/06	154	36.40	2	36.35	36.45	152	19,160	0.79%	大買/鉅額交易
2023/03/31	1.5	36.48	5	36.52	36.40	-3.5	19,407	-0.02%
2023/03/30	1.1	36.11	1,141	36.10	36.20	-1,139.9	20,415	-5.58%	大賣/鉅額交易
2023/03/29	2	36.18	1	36.35	36.35	1	21,328	0.00%
2023/03/28	4.6	36.30	0	0.00	36.20	4.6	22,230	0.02%
2023/03/27	20.6	36.82	9	36.80	36.65	11.6	23,097	0.05%
2023/03/24	2	37.60	0	0.00	37.60	2	23,872	0.01%
2023/03/23	1.1	37.54	33	37.30	37.35	-31.9	23,875	-0.13%
2023/03/21	2	37.00	0	0.00	37.05	2	24,027	0.01%
2023/03/20	2	36.90	1	37.00	36.90	1	24,042	0.00%
2023/03/17	2.3	36.60	0	0.00	36.40	2.3	24,199	0.01%
2023/03/16	3	36.61	12.1	36.86	36.35	-9.1	23,908	-0.04%
2023/03/15	1	37.15	0	0.00	37.10	1	23,942	0.00%
2023/03/14	1.5	36.84	0	0.00	36.75	1.5	24,037	0.01%
2023/03/13	1.1	36.45	0	0.00	36.75	1.1	24,266	0.00%
2023/03/10	3	36.75	0	0.00	36.70	3	24,281	0.01%
2023/03/09	8.3	37.54	5.5	37.31	37.20	2.8	24,506	0.01%
2023/03/08	7.3	37.60	1	37.60	37.75	6.3	24,873	0.03%
2023/03/07	1.3	38.02	0	0.00	37.95	1.3	24,885	0.01%
2023/03/06	3.3	37.96	2	37.95	37.95	1.3	25,216	0.00%
2023/03/03	2.7	37.74	0	0.00	37.75	2.7	25,487	0.01%
2023/03/02	2	37.60	1	37.61	37.90	1	25,669	0.00%
2023/03/01	50.4	38.00	1	38.20	37.80	49.4	25,706	0.19%
2023/02/24	2.2	39.48	2	39.35	39.15	0.2	25,338	0.00%
2023/02/23	4	39.45	12.1	39.47	39.50	-8.1	24,816	-0.03%
2023/02/22	12	38.18	9	37.97	38.05	3	25,159	0.01%
2023/02/21	0	0.00	1	38.35	38.35	-1	26,058	0.00%
2023/02/20	10.1	38.05	2	38.20	38.25	8.1	26,714	0.03%
2023/02/17	1.1	37.33	11	37.94	38.00	-9.9	27,226	-0.04%
2023/02/16	3	37.48	2	37.50	37.50	1	27,958	0.00%
2023/02/15	23.2	37.70	1	37.70	37.55	22.2	28,051	0.08%
2023/02/14	1	37.35	2	37.50	37.25	-1	27,991	0.00%
2023/02/13	4	37.08	26	37.10	37.00	-22	27,957	-0.08%
2023/02/10	0.5	36.75	2	36.75	36.85	-1.5	28,096	-0.01%
2023/02/09	1	36.65	0	0.00	36.60	1	28,114	0.00%
2023/02/08	5	36.65	2	36.60	36.75	3	28,188	0.01%
2023/02/07	4	36.55	0	0.00	36.65	4	28,269	0.01%
2023/02/06	1	36.20	0	0.00	36.15	1	28,252	0.00%
2023/02/03	11	36.45	1	36.70	36.45	10	28,142	0.04%
2023/02/02	0	0.00	4.5	36.69	36.80	-4.5	28,165	-0.02%
2023/02/01	0	36.65	0	0.00	36.75	0	28,193	0.00%
2023/01/31	29	36.29	1	36.75	36.25	28	28,263	0.10%
2023/01/30	10	36.90	33.2	36.92	36.95	-23.2	28,195	-0.08%
2023/01/17	45	36.12	0.1	36.10	36.00	44.9	28,181	0.16%
2023/01/16	4	36.45	6.4	36.57	36.50	-2.4	28,175	-0.01%
2023/01/13	1.1	36.17	33.1	36.18	36.15	-32	27,855	-0.11%
2023/01/12	1,505	35.28	11	35.25	35.40	1,494	27,913	5.35%	大買/鉅額交易
2023/01/11	0	0.00	2	34.75	34.70	-2	28,119	-0.01%
2023/01/10	26	34.36	6	34.62	34.60	20	28,426	0.07%
2023/01/09	1	34.55	1	34.55	34.60	0	28,943	0.00%
2023/01/06	3.1	34.24	0	0.00	34.25	3.1	29,213	0.01%
2023/01/05	0.6	34.50	28	34.51	34.45	-27.4	29,670	-0.09%
2023/01/04	1	33.50	0	0.00	33.50	1	29,498	0.00%
2023/01/03	2.1	33.37	0	0.00	33.50	2.1	29,714	0.01%
2022/12/30	7	33.72	0.5	33.90	33.65	6.5	29,735	0.02%
2022/12/29	3	33.85	31	33.75	33.70	-28	29,889	-0.09%
2022/12/28	3.1	34.14	0	0.00	34.30	3.1	30,140	0.01%
2022/12/27	2	34.40	1	34.60	34.30	1	30,373	0.00%
2022/12/23	1.2	34.09	2.3	34.35	34.05	-1.1	31,062	0.00%
2022/12/22	1	34.40	7	34.58	34.45	-6	31,982	-0.02%
2022/12/21	2.1	33.95	5.2	34.02	34.05	-3.1	31,325	-0.01%
2022/12/20	0	0.00	1.4	33.96	33.70	-1.4	30,705	0.00%
2022/12/19	2	33.93	1.7	34.04	33.85	0.3	30,251	0.00%
2022/12/16	2	33.13	2	34.60	34.60	0	29,428	0.00%
2022/12/15	1.4	33.51	0	0.00	33.55	1.4	28,860	0.00%
2022/12/14	1	33.51	0	0.00	33.50	1	29,170	0.00%
2022/12/13	0	0.00	2	34.10	33.70	-2	29,231	-0.01%
2022/12/12	0	0.00	0.5	33.90	33.85	-0.5	29,198	0.00%
2022/12/09	10	33.70	1	33.80	33.70	9	29,684	0.03%
2022/12/08	2	33.15	0	0.00	33.20	2	29,675	0.01%
2022/12/07	1.1	33.12	1.7	33.24	33.35	-0.6	29,677	0.00%
2022/12/06	0.7	33.50	0.5	33.60	33.30	0.2	29,698	0.00%
2022/12/02	5	33.76	0	0.00	33.65	5	29,249	0.02%
2022/12/01	0	34.10	3	34.00	34.05	-3	29,193	-0.01%
2022/11/30	2	33.45	2	33.70	33.90	0	29,003	0.00%
2022/11/29	3.1	33.12	1	33.45	33.55	2.1	28,619	0.01%
2022/11/28	1	32.95	1.2	33.13	33.00	-0.2	28,640	0.00%
2022/11/25	1	33.35	0	0.00	33.55	1	28,428	0.00%
2022/11/24	1.1	32.90	1.1	33.18	33.20	0	28,273	0.00%
2022/11/23	0	0.00	2	32.60	32.70	-2	28,055	-0.01%
2022/11/22	7	32.61	0	0.00	32.65	7	27,954	0.03%
2022/11/21	0	0.00	0.3	33.05	32.85	-0.3	27,730	0.00%
2022/11/18	35.7	33.47	1	33.35	33.30	34.7	27,498	0.13%
2022/11/17	8	34.26	34.8	33.96	34.25	-26.8	26,542	-0.10%
2022/11/16	4.2	33.13	2	33.10	32.90	2.2	25,556	0.01%
2022/11/15	28.4	33.55	1	33.85	33.85	27.4	24,950	0.11%
2022/11/14	1.1	34.29	33	33.65	34.15	-32	24,375	-0.13%
2022/11/11	3	32.18	1	32.15	32.15	2	23,576	0.01%
2022/11/10	4	31.78	1	32.05	31.70	3	23,483	0.01%
2022/11/09	1	31.95	2.5	31.85	31.90	-1.5	23,444	-0.01%
2022/11/08	1	31.75	4	31.69	31.65	-3	23,282	-0.01%
2022/11/07	3	30.92	0	0.00	31.00	3	23,106	0.01%
2022/11/04	101.1	30.30	0	0.00	30.45	101.1	23,191	0.44%	大買/鉅額交易
2022/11/03	5	30.36	0	0.00	30.30	5	23,144	0.02%
2022/11/02	0	0.00	1	30.70	30.75	-1	23,105	0.00%
2022/11/01	1.1	30.16	0	0.00	30.65	1.1	23,119	0.00%
2022/10/31	1.1	30.51	0	0.00	30.25	1.1	23,108	0.00%
2022/10/28	1	30.65	0	0.00	30.50	1	23,119	0.00%
2022/10/27	0.2	31.00	0.4	31.00	30.85	-0.2	23,111	0.00%
2022/10/26	2	30.33	3	30.42	30.30	-1	23,119	0.00%
2022/10/25	19.7	29.99	0	0.00	29.90	19.7	23,077	0.09%
2022/10/24	0	30.85	2	31.50	30.60	-2	22,682	-0.01%
2022/10/21	2	31.10	2	31.25	31.00	0	22,562	0.00%
2022/10/20	16.3	30.79	0	0.00	30.90	16.3	22,518	0.07%
2022/10/19	4	31.73	0	0.00	31.60	4	22,012	0.02%
2022/10/18	6	31.36	0	0.00	31.45	6	21,608	0.03%
2022/10/17	5.2	31.57	9	31.67	31.70	-3.9	21,593	-0.02%
2022/10/14	10	32.55	3	32.43	32.40	7	21,633	0.03%
2022/10/13	2.5	32.73	7	32.69	32.65	-4.5	21,544	-0.02%
2022/10/12	2.1	33.76	2	33.80	33.75	0.1	21,287	0.00%
2022/10/11	0	0.00	1	33.80	33.80	-1	21,345	0.00%
2022/10/07	2	34.38	0	0.00	34.25	2	21,291	0.01%
2022/10/06	2.3	34.33	2	34.35	34.30	0.3	21,266	0.00%
2022/10/05	14	34.32	4	34.25	34.15	10	21,277	0.05%
2022/10/04	8	33.65	0.3	33.70	33.85	7.7	21,025	0.04%
2022/10/03	4.1	33.74	0	0.00	33.65	4.1	20,773	0.02%
2022/09/30	3.5	33.81	0	0.00	33.80	3.5	20,658	0.02%
2022/09/29	155	34.11	0.1	34.40	34.15	154.9	20,144	0.77%	大買/鉅額交易
2022/09/28	26.2	35.04	2	35.07	34.90	24.1	19,056	0.13%
2022/09/27	1.4	35.81	0	0.00	35.80	1.4	18,789	0.01%
2022/09/26	14.4	36.05	2	35.95	35.85	12.4	18,599	0.07%
2022/09/23	18.6	37.06	1.7	37.12	37.00	17	18,381	0.09%
2022/09/22	13.1	37.46	1	37.35	37.55	12.1	18,250	0.07%
2022/09/21	11.6	38.14	0.5	38.30	38.10	11.1	17,880	0.06%
2022/09/20	0.3	38.75	0	0.00	38.55	0.3	17,513	0.00%
2022/09/19	1	38.85	10	38.82	38.80	-9	17,397	-0.05%
2022/09/16	13.1	38.97	0	0.00	38.60	13.1	17,332	0.08%
2022/09/15	4	39.53	1	39.40	39.55	3	16,939	0.02%
2022/09/14	1.1	39.61	0	0.00	39.65	1.1	16,875	0.01%
2022/09/12	0	0.00	1	39.75	39.80	-1	16,977	-0.01%
2022/09/08	4	39.71	1	39.60	39.85	3	17,321	0.02%
2022/09/07	0.3	39.68	2	39.65	39.70	-1.7	17,462	-0.01%
2022/09/06	1	39.35	11	39.66	39.85	-10	17,501	-0.06%
2022/09/05	1	39.00	0	0.00	39.10	1	17,483	0.01%
2022/09/02	26.8	38.55	0	0.00	38.50	26.8	17,570	0.15%
2022/09/01	11.2	38.98	0	0.00	38.90	11.2	17,325	0.06%
2022/08/31	0	0.00	13.3	39.21	39.30	-13.3	17,158	-0.08%
2022/08/30	1	39.50	0	0.00	39.25	1	17,048	0.01%
2022/08/29	4.1	39.24	0	0.00	39.35	4.1	17,169	0.02%
2022/08/26	1.1	39.65	2	39.55	39.65	-0.9	17,183	-0.01%
2022/08/25	0.1	39.45	52.2	39.41	39.55	-52.1	17,263	-0.30%
2022/08/24	0	39.35	5.2	39.16	39.25	-5.2	17,398	-0.03%
2022/08/23	1.4	39.26	0	0.00	39.35	1.4	17,816	0.01%
2022/08/22	0	39.25	0.4	39.43	39.65	-0.4	17,936	0.00%
2022/08/19	8	39.44	1	39.35	39.45	7	18,065	0.04%
2022/08/18	1.2	39.61	0	0.00	39.80	1.2	18,153	0.01%
2022/08/17	1	39.35	1	39.45	40.00	0	18,215	0.00%
2022/08/16	1.2	39.26	0	0.00	39.35	1.2	18,244	0.01%
2022/08/15	1.1	39.30	11	39.10	39.30	-9.9	18,314	-0.05%
2022/08/12	65.1	39.16	6	39.31	39.30	59.1	18,719	0.32%
2022/08/11	13	38.82	13	38.84	39.35	0	18,846	0.00%
2022/08/10	0	0.00	1	38.60	38.75	-1	18,945	-0.01%
2022/08/09	1	38.30	0	0.00	38.75	1	19,108	0.01%
2022/08/08	1.1	38.68	1	38.40	38.70	0.1	19,258	0.00%
2022/08/05	4.4	38.88	0	0.00	38.85	4.4	19,436	0.02%
2022/08/04	3.8	38.77	4	39.05	38.75	-0.2	19,943	0.00%
2022/08/03	1	39.00	2	39.05	39.10	-1	20,186	0.00%
2022/08/02	1	39.00	0	0.00	39.15	1	20,245	0.00%
2022/08/01	4.2	39.05	0	0.00	39.50	4.2	20,243	0.02%
2022/07/29	2	38.53	0.5	38.65	38.75	1.5	20,205	0.01%
2022/07/28	5.1	38.08	11	38.20	38.20	-5.9	20,134	-0.03%
2022/07/27	4	37.83	0	0.00	37.85	4	20,075	0.02%
2022/07/26	3.1	37.87	0	0.00	37.80	3.1	20,246	0.02%
2022/07/25	6	37.90	46	37.90	37.85	-40	20,320	-0.20%
2022/07/22	27	37.69	3	37.72	37.70	24	20,389	0.12%
2022/07/21	37.1	37.93	21	37.97	38.05	16.1	20,196	0.08%
2022/07/20	15	41.63	26	42.09	41.60	-11	19,656	-0.06%
2022/07/19	48	41.25	10.3	41.45	41.65	37.7	19,510	0.19%
2022/07/18	160.1	40.15	20	40.23	40.70	140.1	19,267	0.73%	大買/鉅額交易
2022/07/15	6.2	40.87	1	40.65	40.50	5.2	19,169	0.03%
2022/07/14	3	41.77	0	0.00	41.70	3	19,107	0.02%
2022/07/13	21	41.98	6.8	41.87	41.80	14.3	19,230	0.07%
2022/07/12	11	40.95	11.1	40.76	41.00	-0.1	19,337	0.00%
2022/07/11	3	40.80	0	0.00	41.10	3	19,484	0.02%
2022/07/07	0	0.00	2	40.43	40.90	-2	19,674	-0.01%
2022/07/06	2	40.35	0.5	40.15	40.00	1.5	20,055	0.01%
2022/07/05	0	0.00	18	40.43	40.75	-18	19,967	-0.09%
2022/07/04	27	40.19	11.5	40.05	40.00	15.5	19,809	0.08%
2022/07/01	3	40.53	11	40.39	40.35	-8	19,681	-0.04%
2022/06/30	5	39.47	5	39.60	39.50	0	19,421	0.00%
2022/06/29	1	39.50	0	0.00	39.55	1	19,227	0.01%
2022/06/28	12	39.74	0	0.00	39.60	12	19,218	0.06%
2022/06/27	11	39.94	20	39.83	39.80	-9	19,203	-0.05%
2022/06/24	0	0.00	30	39.50	39.50	-30	19,070	-0.16%
2022/06/23	35	39.06	6	39.10	39.00	29	18,963	0.15%
2022/06/22	0	0.00	36.5	39.77	39.50	-36.5	18,809	-0.19%
2022/06/21	0	0.00	0.3	39.45	39.45	-0.3	18,775	0.00%
2022/06/20	49	39.04	5	39.00	38.85	44	18,695	0.24%
2022/06/17	6.4	39.67	0	0.00	39.60	6.4	18,440	0.03%
2022/06/16	14	40.08	0.3	40.63	40.00	13.7	18,279	0.07%
2022/06/15	14.7	40.12	0	0.00	40.05	14.7	18,452	0.08%
2022/06/14	4.1	40.20	3	40.05	40.10	1.1	18,363	0.01%
2022/06/13	6.4	40.80	0.6	41.00	40.80	5.8	18,122	0.03%
2022/06/10	4.6	41.42	2.2	41.46	41.40	2.4	17,840	0.01%
2022/06/09	1.1	41.61	0	0.00	41.55	1.1	17,831	0.01%
2022/06/07	12	41.51	0	0.00	41.35	12	17,736	0.07%
2022/06/02	4	41.76	0	0.00	41.70	4	17,511	0.02%
2022/06/01	5	42.17	2	42.43	42.10	3	17,534	0.02%
2022/05/31	1.1	42.71	0	0.00	42.60	1.1	17,391	0.01%
2022/05/30	1.1	42.91	1.3	42.96	42.80	-0.2	16,918	0.00%
2022/05/27	4	42.10	0	0.00	42.20	4	16,696	0.02%
2022/05/26	1	41.75	0	0.00	41.70	1	16,596	0.01%
2022/05/25	2.1	41.78	6	41.55	41.65	-3.9	16,538	-0.02%
2022/05/24	7	41.23	5	41.20	41.20	2	16,462	0.01%
2022/05/23	50	41.25	0	0.00	41.20	50	16,294	0.31%
2022/05/20	0.1	41.62	0	0.00	41.15	0.1	16,186	0.00%
2022/05/19	1.2	41.20	0	0.00	41.10	1.2	15,717	0.01%
2022/05/18	4.4	41.23	0	0.00	41.60	4.4	15,532	0.03%
2022/05/17	16	41.55	5	41.60	41.50	11	15,250	0.07%
2022/05/16	2.2	41.21	0	0.00	41.25	2.2	15,019	0.01%
2022/05/13	2.1	41.53	13	41.28	41.60	-11	14,715	-0.07%
2022/05/12	9.5	41.24	0	0.00	40.80	9.5	14,482	0.07%
2022/05/11	8.1	42.58	1	42.75	42.65	7.1	13,898	0.05%
2022/05/10	2	43.83	7	43.93	43.85	-5	13,469	-0.04%
2022/05/09	6.1	44.57	1.3	44.40	44.25	4.8	13,279	0.04%
2022/05/06	1	45.11	0	0.00	45.10	1	13,113	0.01%
2022/05/05	4	45.64	0.2	45.75	45.60	3.8	13,152	0.03%
2022/05/04	1	45.30	0	0.00	45.50	1	13,127	0.01%
2022/05/03	2.1	45.22	4	45.25	45.35	-1.9	13,228	-0.01%
2022/04/29	3	46.10	0	0.00	45.90	3	12,942	0.02%
2022/04/28	2	45.75	0.2	46.00	46.10	1.8	12,785	0.01%
2022/04/27	2	45.83	2	45.80	45.80	0	12,580	0.00%
2022/04/26	3.1	46.13	0	0.00	46.20	3.1	12,312	0.03%
2022/04/25	8.1	46.09	3	46.17	46.10	5.1	12,241	0.04%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	17	46.76	4	46.60	46.80	13	12,074	0.11%
2022/04/20	4.1	46.44	0	0.00	46.60	4.1	12,063	0.03%
2022/04/19	1	46.40	0	0.00	46.35	1	11,970	0.01%
2022/04/18	1.2	46.52	6	46.58	46.50	-4.8	11,843	-0.04%
2022/04/15	5.4	47.16	3	47.30	47.10	2.4	11,628	0.02%
2022/04/14	3	47.70	0	0.00	47.70	3	11,442	0.03%
2022/04/13	5.2	48.04	0	0.00	48.00	5.2	11,348	0.05%
2022/04/12	7.5	48.13	2	48.00	48.00	5.5	11,175	0.05%
2022/04/11	1	49.30	0	0.00	49.45	1	10,764	0.01%
2022/04/08	1	49.40	0	0.00	49.80	1	10,837	0.01%
2022/04/07	4	49.60	5	49.72	49.55	-1	10,806	-0.01%
2022/04/06	20	49.75	2	49.80	50.20	18	10,709	0.17%
2022/04/01	2	49.65	0	0.00	49.75	2	10,657	0.02%
2022/03/31	2	50.10	1	50.00	49.90	1	10,588	0.01%
2022/03/29	0	0.00	1	49.95	49.80	-1	10,432	-0.01%
2022/03/28	5	49.58	5	49.25	49.70	0	10,389	0.00%
2022/03/25	2	49.60	0	0.00	49.70	2	10,342	0.02%
2022/03/24	160	49.85	0.1	49.60	49.95	159.9	10,385	1.54%	大買/鉅額交易
2022/03/23	0	0.00	3	49.55	49.65	-3	10,460	-0.03%
2022/03/22	13.2	49.49	1	49.30	49.70	12.2	10,377	0.12%
2022/03/21	0	0.00	5	49.38	49.75	-5	10,380	-0.05%
2022/03/18	3	48.75	5	48.54	48.95	-2	10,135	-0.02%
2022/03/16	2.2	47.75	1	47.70	47.85	1.2	9,630	0.01%
2022/03/15	2	47.45	2.1	47.95	47.95	-0.1	9,597	0.00%
2022/03/14	0	0.00	3	47.55	47.55	-3	9,592	-0.03%
2022/03/11	0	0.00	1	47.60	47.45	-1	9,676	-0.01%
2022/03/09	0	0.00	22	47.25	47.25	-22	9,901	-0.22%
2022/03/08	1.2	46.92	0	0.00	46.95	1.2	10,051	0.01%
2022/03/07	10.2	47.01	1	47.10	47.10	9.2	10,059	0.09%
2022/03/04	7	47.76	0	0.00	47.65	7	10,340	0.07%
2022/03/03	0	47.95	0	0.00	48.05	0	10,465	0.00%
2022/03/02	0	0.00	2	47.88	48.00	-2	10,752	-0.02%
2022/03/01	1.1	47.57	2	47.73	47.80	-0.9	10,862	-0.01%
2022/02/24	0.1	47.35	0	0.00	47.30	0.1	10,884	0.00%
2022/02/23	6	47.55	0	0.00	47.65	6	10,872	0.06%
2022/02/22	2.1	47.16	0	0.00	47.70	2.1	10,974	0.02%
2022/02/21	0	47.65	0.3	47.65	47.60	-0.3	10,977	0.00%
2022/02/18	2	47.20	0.7	47.55	47.45	1.3	11,056	0.01%
2022/02/17	0	0.00	0.5	47.40	47.45	-0.5	11,143	0.00%
2022/02/16	3	47.10	1.8	47.09	47.00	1.2	11,199	0.01%
2022/02/15	2.1	46.96	0	0.00	47.00	2.1	11,255	0.02%
2022/02/14	2	47.00	0	0.00	47.15	2	11,341	0.02%
2022/02/11	0.1	47.30	0	0.00	47.55	0.1	11,337	0.00%
2022/02/10	2	47.10	0	0.00	47.55	2	11,361	0.02%
2022/02/09	0	0.00	1	47.15	47.30	-1	11,433	-0.01%
2022/02/08	13	46.97	0.1	47.10	46.95	12.9	11,535	0.11%
2022/02/07	8.1	46.54	0	0.00	47.10	8.1	11,491	0.07%
2022/01/26	0	0.00	0.3	47.10	46.85	-0.3	11,314	0.00%
2022/01/25	2.1	46.71	0.2	46.85	46.80	1.9	11,349	0.02%
2022/01/24	0	0.00	0.1	47.35	47.15	-0.1	11,222	0.00%
2022/01/21	0.1	47.40	0	0.00	47.40	0.1	11,339	0.00%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0	0.00	63	47.60	47.60	-63	11,341	-0.56%
2022/01/18	5	47.55	3	47.55	47.75	2	11,490	0.02%
2022/01/14	5	47.55	4.4	47.73	47.60	0.6	11,605	0.01%
2022/01/13	2	47.65	8.5	47.61	47.95	-6.5	11,826	-0.05%
2022/01/12	1.1	47.45	0	0.00	47.50	1.1	12,070	0.01%
2022/01/11	4	47.11	0	0.00	47.50	4	12,310	0.03%
2022/01/10	0.1	47.15	6	47.09	47.30	-5.9	12,274	-0.05%
2022/01/07	7.2	47.26	0	0.00	47.45	7.2	12,237	0.06%
2022/01/06	0	0.00	3	47.40	47.60	-3	12,219	-0.02%
2022/01/05	0.2	47.18	1	47.10	47.15	-0.8	12,240	-0.01%
2022/01/04	1	47.05	2	47.30	47.30	-1	12,299	-0.01%
2022/01/03	1.2	47.84	10	47.40	47.45	-8.8	12,196	-0.07%
2021/12/30	1.1	48.10	0	0.00	48.00	1.1	12,155	0.01%
2021/12/29	5	48.15	0	48.20	48.15	5	12,270	0.04%
2021/12/27	1.1	48.00	1	48.00	48.10	0.1	12,448	0.00%
2021/12/24	2	47.88	2	47.85	47.90	0	12,692	0.00%
2021/12/23	0.1	47.70	0	0.00	47.70	0.1	12,853	0.00%
2021/12/22	0	0.00	0.3	47.45	47.40	-0.3	12,914	0.00%
2021/12/21	0.1	47.35	0.2	47.40	47.25	-0.2	13,062	0.00%
2021/12/20	0.1	47.50	0	0.00	47.40	0.1	13,199	0.00%
2021/12/17	0.3	47.50	1	47.50	47.45	-0.7	13,236	-0.01%
2021/12/16	1.1	46.90	0	0.00	46.90	1.1	13,161	0.01%
2021/12/15	1	47.00	0	0.00	46.95	1	13,398	0.01%
2021/12/14	11.1	47.10	0	0.00	47.00	11.1	13,527	0.08%
2021/12/13	0.1	47.15	0	0.00	47.10	0.1	13,762	0.00%
2021/12/09	1.1	47.47	0	0.00	47.40	1.1	14,718	0.01%
2021/12/08	0	47.70	10	47.70	47.70	-10	15,007	-0.07%
2021/12/07	1	47.05	42	47.20	47.55	-41	15,100	-0.27%
2021/12/06	0	0.00	11.1	46.95	47.30	-11.1	15,059	-0.07%
2021/12/03	1	46.60	0	0.00	46.40	1	15,012	0.01%
2021/12/02	16	46.35	1	46.40	46.30	15	14,910	0.10%
2021/12/01	5	46.50	15	46.49	46.60	-10	14,885	-0.07%
2021/11/30	2	46.00	0	0.00	46.00	2	14,816	0.01%
2021/11/29	4.2	46.19	2	46.05	46.50	2.2	14,386	0.02%
2021/11/26	4	46.53	5.2	46.65	46.50	-1.2	14,324	-0.01%
2021/11/25	2	47.23	3	47.15	47.15	-1	14,217	-0.01%
2021/11/24	3.5	47.51	0.1	47.65	47.45	3.4	14,124	0.02%
2021/11/23	54.1	47.85	0	0.00	47.80	54.1	13,953	0.39%
2021/11/22	4	47.85	0	0.00	47.90	4	13,999	0.03%
2021/11/19	2.2	48.21	0	0.00	48.30	2.2	13,936	0.02%
2021/11/18	3	48.30	1	48.35	48.30	2	13,882	0.01%
2021/11/17	1	48.35	0	0.00	48.55	1	13,875	0.01%
2021/11/16	4	48.40	0	0.00	48.65	4	13,977	0.03%
2021/11/15	0	0.00	1	48.60	48.60	-1	14,174	-0.01%
2021/11/12	0.1	48.60	0	0.00	48.70	0.1	14,358	0.00%
2021/11/11	0	0.00	1.3	48.84	48.80	-1.3	14,578	-0.01%
2021/11/10	1	48.55	0	0.00	48.70	1	14,843	0.01%
2021/11/09	6	48.51	2	48.83	48.80	4	15,088	0.03%
2021/11/08	1.1	48.78	4	48.70	48.95	-2.9	16,197	-0.02%
2021/11/05	9	47.94	0	0.00	48.15	9	16,989	0.05%
2021/11/04	8	48.20	0	0.00	48.10	8	17,324	0.05%
2021/11/03	3	48.08	0	0.00	48.15	3	17,764	0.02%
2021/11/02	0.1	48.50	0	0.00	48.15	0.1	18,197	0.00%
2021/11/01	1	48.11	0.1	48.30	48.25	1	18,674	0.01%
2021/10/29	6	48.33	0	0.00	48.25	6	18,923	0.03%
2021/10/27	2	48.43	0	0.00	48.35	2	19,594	0.01%
2021/10/26	4.1	48.69	0	0.00	48.45	4.1	19,646	0.02%
2021/10/25	1	48.30	0	0.00	48.25	1	19,726	0.01%
2021/10/22	13	48.87	1	48.90	48.80	12	20,089	0.06%
2021/10/21	3.1	48.55	0	0.00	48.75	3.1	20,240	0.02%
2021/10/20	12.4	48.45	0	0.00	48.35	12.4	20,272	0.06%
2021/10/19	10.1	49.23	1	49.35	49.10	9.1	20,369	0.04%
2021/10/18	4	49.88	0	0.00	49.80	4	20,223	0.02%
2021/10/15	1	49.90	0	0.00	50.10	1	20,486	0.00%
2021/10/14	5	49.91	4	49.90	49.90	1	20,492	0.00%
2021/10/07	1	50.40	0	0.00	50.40	1	20,717	0.00%
2021/10/06	0	0.00	30	50.00	49.90	-30	20,940	-0.14%
2021/10/05	2	49.80	1.2	50.24	50.30	0.8	21,193	0.00%
2021/10/04	50.2	50.00	2	50.20	50.00	48.2	21,654	0.22%
2021/10/01	2.1	50.20	1	50.20	50.20	1.1	22,316	0.01%
2021/09/30	0	0.00	17	50.71	51.00	-17	22,380	-0.08%
2021/09/29	7.1	50.59	4	50.65	50.60	3.1	22,519	0.01%
2021/09/28	2	50.50	6	51.30	51.00	-4	22,713	-0.02%
2021/09/27	2	50.80	6	51.18	51.10	-4	22,761	-0.02%
2021/09/24	1	51.20	10	51.40	51.30	-9	22,881	-0.04%
2021/09/23	0	0.00	1	51.20	51.20	-1	22,886	0.00%
2021/09/22	11	50.28	19	49.85	50.70	-8	22,838	-0.04%
2021/09/16	1	51.00	66.7	51.48	51.70	-65.7	22,693	-0.29%
2021/09/15	4.1	51.37	29	51.09	51.20	-24.9	22,526	-0.11%
2021/09/14	5	51.30	18	51.15	51.40	-13	22,421	-0.06%
2021/09/13	22	49.65	14.7	50.00	50.10	7.3	21,802	0.03%
2021/09/10	5	48.75	9	48.61	49.00	-4	21,700	-0.02%
2021/09/09	0.1	48.30	1	48.10	48.20	-0.9	21,833	0.00%
2021/09/08	0.1	48.60	15	48.61	48.55	-15	21,908	-0.07%
2021/09/07	2.1	48.80	1	48.75	48.75	1.1	21,992	0.00%
2021/09/06	8	48.83	4	48.40	48.80	4	22,010	0.02%
2021/09/03	5	47.90	0	0.00	48.50	5	21,935	0.02%
2021/08/31	0.1	47.97	0	0.00	48.45	0.1	21,850	0.00%
2021/08/30	0	0.00	5	47.60	47.60	-5	21,749	-0.02%
2021/08/27	10	47.40	5	47.40	47.45	5	21,802	0.02%
2021/08/26	5.1	46.71	0	47.15	46.95	5.1	22,042	0.02%
2021/08/25	1	46.55	0	0.00	47.20	1	22,198	0.00%
2021/08/24	3	46.70	1	46.65	46.75	2	22,216	0.01%
2021/08/23	9	46.87	2	46.80	46.80	7	22,436	0.03%
2021/08/20	1	46.20	4.1	45.95	46.15	-3.1	22,539	-0.01%
2021/08/19	7.2	46.52	0.1	46.40	46.20	7.1	22,907	0.03%
2021/08/18	1	46.65	2	46.73	47.25	-1	22,789	0.00%
2021/08/17	3.1	47.31	7.3	47.55	47.30	-4.2	22,621	-0.02%
2021/08/16	3.1	48.13	5	48.05	47.95	-1.9	22,465	-0.01%
2021/08/13	5.1	48.19	2.9	48.38	48.40	2.2	22,509	0.01%
2021/08/12	31.7	47.10	1	47.00	47.60	30.7	22,621	0.14%
2021/08/11	66.4	51.12	20	51.09	51.10	46.4	21,868	0.21%
2021/08/10	12.5	51.99	14	51.91	51.90	-1.5	21,421	-0.01%
2021/08/09	14.1	51.99	2.6	52.24	52.40	11.5	21,726	0.05%
2021/08/06	19.2	52.60	1	52.80	52.90	18.2	21,805	0.08%
2021/08/05	16.2	52.84	16	53.10	52.70	0.2	22,168	0.00%
2021/08/04	16.5	53.91	9	54.04	53.80	7.5	23,135	0.03%
2021/08/03	11	53.49	14	53.65	53.90	-3	23,671	-0.01%
2021/08/02	20	52.80	1	52.80	52.80	19	23,444	0.08%
2021/07/30	11	52.79	0	0.00	52.60	11	23,936	0.05%
2021/07/29	2	52.45	10	52.85	52.90	-8	24,450	-0.03%
2021/07/28	24.1	52.28	0	0.00	52.40	24.1	24,837	0.10%
2021/07/27	1	52.80	1	52.80	53.00	0	25,536	0.00%
2021/07/26	30.1	53.24	2	53.20	53.20	28.1	26,205	0.11%
2021/07/23	0	0.00	8	52.86	53.00	-8	26,532	-0.03%
2021/07/22	2	52.10	1	52.00	52.10	1	26,663	0.00%
2021/07/21	2.2	52.00	7	52.09	51.80	-4.9	27,077	-0.02%
2021/07/20	0.1	51.90	0	0.00	51.70	0.1	27,984	0.00%
2021/07/19	0	0.00	1	52.00	52.00	-1	29,485	0.00%
2021/07/16	5	51.40	5	51.50	51.50	0	32,699	0.00%
2021/07/15	0.2	51.60	1	51.50	51.60	-0.8	34,817	0.00%
2021/07/14	11	51.41	4	51.45	51.50	7	36,177	0.02%
2021/07/13	2.1	52.28	15	52.20	51.90	-12.9	36,859	-0.03%
2021/07/12	6	52.15	6	52.08	52.20	0	37,265	0.00%
2021/07/09	15.1	52.18	3	51.90	52.00	12.1	37,473	0.03%
2021/07/08	6	52.72	13	52.51	52.80	-7	37,291	-0.02%
2021/07/07	19	51.20	7	51.19	51.30	12	36,928	0.03%
2021/07/06	6	51.03	1	51.20	51.20	5	36,823	0.01%
2021/07/05	10.2	50.67	0	0.00	50.60	10.2	36,751	0.03%
2021/07/02	2.1	50.60	0	0.00	50.50	2.1	36,605	0.01%
2021/07/01	3.6	50.81	20	50.65	50.60	-16.4	36,533	-0.04%
2021/06/30	2.1	51.01	0	0.00	51.00	2.1	36,744	0.01%
2021/06/29	7	51.07	0	0.00	51.20	7	36,788	0.02%
2021/06/28	5.2	51.00	0.1	51.10	51.10	5.2	36,966	0.01%
2021/06/24	10	50.90	0	0.00	51.10	10	37,241	0.03%
2021/06/22	2	50.80	200	51.07	50.90	-198	37,792	-0.52%	大賣/鉅額交易
2021/06/21	0.1	51.10	1	50.80	50.70	-0.9	37,889	0.00%
2021/06/18	0	0.00	1	51.20	51.00	-1	38,189	0.00%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	0.4	51.70	5.3	51.84	51.90	-4.9	39,623	-0.01%
2021/06/15	2	51.30	2	51.20	51.30	0	39,581	0.00%
2021/06/11	1	51.60	1	51.30	51.40	0	39,636	0.00%
2021/06/09	4	50.98	0	0.00	51.30	4	39,925	0.01%
2021/06/08	0	0.00	1	51.40	51.40	-1	40,039	0.00%
2021/06/07	4	51.48	6	51.60	51.50	-2	40,264	0.00%
2021/06/04	2	52.30	1.2	51.90	51.90	0.8	40,452	0.00%
2021/06/03	0	0.00	9.3	52.09	52.30	-9.3	40,659	-0.02%
2021/06/02	3	51.57	2	51.70	52.00	1	40,510	0.00%
2021/06/01	1	51.30	5.2	51.31	51.50	-4.2	40,290	-0.01%
2021/05/31	0	0.00	8.1	51.39	51.60	-8.1	40,457	-0.02%
2021/05/28	2	50.50	5	50.50	50.60	-3	40,331	-0.01%
2021/05/27	5.8	50.04	10	49.95	50.30	-4.2	40,411	-0.01%
2021/05/26	14	51.01	4	50.90	50.70	10	40,254	0.02%
2021/05/25	9	51.14	4	51.15	51.10	5	40,193	0.01%
2021/05/24	0	0.00	5	51.00	51.30	-5	40,233	-0.01%
2021/05/21	6	51.20	3.2	51.30	51.20	2.8	40,408	0.01%
2021/05/20	5.4	50.33	6	50.77	50.80	-0.6	40,310	0.00%
2021/05/19	1	50.80	27.2	50.55	50.50	-26.2	40,085	-0.07%
2021/05/18	18	49.66	26	49.76	50.00	-8	39,915	-0.02%
2021/05/17	18.1	47.90	74	47.96	47.90	-55.9	39,776	-0.14%
2021/05/14	11	49.48	19	49.74	49.60	-8	39,121	-0.02%
2021/05/13	13.1	49.10	12.3	48.21	49.20	0.9	38,782	0.00%
2021/05/12	8.2	49.43	37	48.86	49.60	-28.8	38,261	-0.08%
2021/05/11	64.1	52.96	15	52.11	51.60	49.1	36,972	0.13%
2021/05/10	18	52.89	5.1	52.98	52.90	12.9	36,241	0.04%
2021/05/07	28	52.38	2.5	52.12	52.30	25.5	36,059	0.07%
2021/05/06	6.1	51.44	6	51.75	53.00	0.1	35,706	0.00%
2021/05/05	8	51.01	0	0.00	50.80	8	35,241	0.02%
2021/05/04	8.2	50.27	9	49.81	50.20	-0.8	35,127	0.00%
2021/05/03	9	51.29	6	51.28	51.20	3	34,169	0.01%
2021/04/29	16.4	52.60	9	52.59	52.10	7.4	33,664	0.02%
2021/04/28	110	52.33	37	52.55	53.20	73	33,224	0.22%	大買/
2021/04/27	5.2	52.61	10.1	52.70	52.70	-4.9	33,106	-0.01%
2021/04/26	40	53.12	151.4	53.35	53.10	-111.4	32,617	-0.34%	大賣/鉅額交易
2021/04/23	29.1	52.11	67	52.68	53.00	-37.9	31,717	-0.12%
2021/04/22	116	57.05	609.5	55.61	54.10	-493.5	30,558	-1.61%	大買/大賣/鉅額交易
2021/04/21	657	55.32	105.2	55.01	55.70	551.8	27,491	2.01%	大買/大賣/鉅額交易
2021/04/20	23.6	52.19	142.6	52.36	52.00	-119	25,459	-0.47%	大賣/鉅額交易
2021/04/19	93.4	50.19	90	50.04	50.40	3.4	24,106	0.01%
2021/04/16	46	48.73	30.3	48.61	49.00	15.7	23,301	0.07%
2021/04/15	11	47.91	25	47.97	47.90	-14	22,795	-0.06%
2021/04/14	5.3	46.97	7	46.97	47.00	-1.7	22,494	-0.01%
2021/04/13	4	47.39	27.3	47.32	47.20	-23.3	22,362	-0.10%
2021/04/12	0	0.00	2	46.80	46.85	-2	22,111	-0.01%
2021/04/09	11	46.84	5	46.87	46.70	6	22,041	0.03%
2021/04/08	3	46.72	16	46.86	46.90	-13	21,910	-0.06%
2021/04/07	5	46.80	10	46.85	46.80	-5	21,820	-0.02%
2021/04/06	19.3	46.80	7.1	46.84	46.85	12.2	21,761	0.06%
2021/04/01	3	46.77	1	46.70	46.70	2	21,372	0.01%
2021/03/31	1	46.75	11	46.72	46.80	-10	21,256	-0.05%
2021/03/30	1	46.35	10	46.35	46.55	-9	21,044	-0.04%
2021/03/29	24	46.28	10.7	46.49	46.50	13.3	20,945	0.06%
2021/03/26	1	45.70	25.5	46.15	46.15	-24.5	20,680	-0.12%
2021/03/25	2	45.40	5.3	45.50	45.55	-3.3	20,287	-0.02%
2021/03/24	5.1	45.56	0.4	45.70	45.55	4.7	20,110	0.02%
2021/03/23	21	45.74	9.7	45.71	45.70	11.3	19,996	0.06%
2021/03/22	26	45.76	30.1	45.65	45.80	-4.1	19,589	-0.02%
2021/03/19	3	42.70	3	42.80	42.70	0	18,122	0.00%
2021/03/18	0	0.00	8	43.09	43.10	-8	17,888	-0.04%
2021/03/17	5	42.85	7	42.95	42.85	-2	17,899	-0.01%
2021/03/16	2	42.55	0	0.00	42.60	2	17,904	0.01%
2021/03/15	2.1	42.41	1	42.60	42.35	1.1	17,936	0.01%
2021/03/12	2	42.65	10	42.75	42.70	-8	17,781	-0.04%
2021/03/11	13	43.03	10	42.95	42.85	3	17,666	0.02%
2021/03/10	8	42.99	0	0.00	43.00	8	17,600	0.05%
2021/03/09	5	43.05	4	43.08	43.40	1	17,714	0.01%
2021/03/08	0	0.00	1	42.65	42.65	-1	17,513	-0.01%
2021/03/05	1	42.15	1	42.50	42.50	0	17,433	0.00%
2021/03/04	30.1	42.45	0	0.00	42.50	30.1	17,847	0.17%
2021/03/03	0.2	42.55	2	42.55	42.55	-1.8	17,835	-0.01%
2021/03/02	5	42.10	2	42.40	42.10	3	17,744	0.02%
2021/02/26	17	42.21	104	42.27	42.00	-87	17,589	-0.49%	大賣/
2021/02/25	1	42.70	6	42.73	42.90	-5	17,255	-0.03%
2021/02/24	5	42.55	3	42.68	42.55	2	17,267	0.01%
2021/02/23	4	42.40	6	42.39	42.45	-2	17,237	-0.01%
2021/02/22	11	41.75	3	41.98	41.80	8	17,008	0.05%
2021/02/19	6	41.12	1	41.60	41.60	5	16,970	0.03%
2021/02/18	18	41.46	15	41.50	41.35	3	16,894	0.02%
2021/02/17	100	41.10	1	41.10	41.25	99	16,801	0.59%
2021/02/05	5.1	40.82	1	40.85	40.85	4.1	16,576	0.02%
2021/02/04	1	40.45	0	0.00	40.40	1	16,647	0.01%
2021/02/03	8.1	40.66	2	40.55	40.55	6.1	17,019	0.04%
2021/02/02	5	40.81	0	0.00	40.75	5	16,937	0.03%
2021/02/01	0	0.00	1	40.80	40.80	-1	16,812	-0.01%
2021/01/29	7	40.27	0	0.00	40.15	7	16,789	0.04%
2021/01/28	7	40.26	0	0.00	40.25	7	16,597	0.04%
2021/01/27	6	40.40	0	0.00	40.35	6	16,362	0.04%
2021/01/26	33.3	40.37	0	0.00	40.35	33.3	16,223	0.20%
2021/01/25	25	40.86	1	40.85	40.90	24	15,710	0.15%
2021/01/22	22.2	40.56	0	0.00	40.60	22.2	15,509	0.14%
2021/01/21	11	40.94	0.2	41.09	40.80	10.8	15,191	0.07%
2021/01/20	17.2	41.04	2	41.00	40.95	15.2	15,029	0.10%
2021/01/19	1	41.70	0	0.00	41.75	1	14,598	0.01%
2021/01/18	122.1	41.54	0.4	41.75	41.60	121.8	14,547	0.84%	大買/鉅額交易
2021/01/15	15	42.20	1	42.30	41.95	14	14,248	0.10%
2021/01/14	3.2	42.51	40	42.55	42.55	-36.8	13,868	-0.27%
2021/01/13	4	42.66	6	42.66	42.70	-2	13,709	-0.01%
2021/01/12	5	42.74	3	42.70	42.70	2	13,599	0.01%
2021/01/11	0	0.00	5.6	42.86	43.10	-5.6	13,516	-0.04%
2021/01/08	1	42.80	0	0.00	42.95	1	13,435	0.01%
2021/01/07	4	42.94	1	42.90	42.85	3	13,366	0.02%
2021/01/06	5	42.96	0	0.00	42.95	5	13,172	0.04%
2021/01/05	4	43.18	1	43.05	43.10	3	13,036	0.02%
2021/01/04	6	43.23	0	0.00	43.20	6	12,974	0.05%
2020/12/31	4	43.29	1	43.70	43.20	3	12,933	0.02%
2020/12/30	51	42.95	4	43.09	43.25	47	12,962	0.36%
2020/12/25	2.7	42.76	2.1	42.85	42.80	0.7	12,961	0.01%
2020/12/24	1	42.70	0	0.00	42.70	1	13,055	0.01%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	4	43.18	3	43.05	42.95	1	13,149	0.01%
2020/12/21	0	0.00	25.4	43.43	43.50	-25.4	13,438	-0.19%
2020/12/18	1	42.80	0.1	42.95	42.95	0.9	13,750	0.01%
2020/12/17	21	42.85	0	0.00	42.65	21	13,865	0.15%
2020/12/16	1	42.65	4	43.09	43.05	-3	13,782	-0.02%
2020/12/15	4.1	42.57	0	0.00	42.50	4.1	13,764	0.03%
2020/12/14	3	42.77	1.2	42.82	42.80	1.9	13,726	0.01%
2020/12/11	7	43.01	0.1	43.05	42.90	7	13,816	0.05%
2020/12/10	1	43.25	0	0.00	43.25	1	13,749	0.01%
2020/12/09	0	0.00	2	43.40	43.35	-2	13,778	-0.01%
2020/12/08	1	43.60	0	0.00	43.60	1	13,772	0.01%
2020/12/07	7	43.35	11.1	43.46	43.55	-4.1	13,759	-0.03%
2020/12/04	7	43.67	0	0.00	43.65	7	13,838	0.05%
2020/12/03	0	0.00	26	43.70	43.50	-26	13,761	-0.19%
2020/12/02	0	0.00	1	43.10	43.20	-1	13,481	-0.01%
2020/12/01	0.2	42.85	2	43.15	43.15	-1.8	13,676	-0.01%
2020/11/30	0	0.00	20	43.40	42.90	-20	13,906	-0.14%
2020/11/27	40	43.26	132	43.27	43.30	-92	13,694	-0.67%	大賣/
2020/11/26	47	42.89	0	0.00	42.95	47	13,620	0.35%
2020/11/25	1	42.60	0	0.00	42.60	1	13,772	0.01%
2020/11/23	5	42.98	30	42.95	43.00	-25	13,800	-0.18%
2020/11/19	0	0.00	0.2	42.90	42.90	-0.2	13,775	0.00%
2020/11/18	2	42.90	6	42.99	42.70	-4	13,816	-0.03%
2020/11/17	1	42.60	11.2	42.56	42.75	-10.2	13,854	-0.07%
2020/11/16	0	0.00	36	42.45	42.35	-36	14,202	-0.25%
2020/11/13	0	0.00	2	42.28	42.25	-2	14,467	-0.01%
2020/11/12	10	42.53	0	0.00	42.40	10	14,811	0.07%
2020/11/11	10	42.14	33.6	42.76	42.65	-23.6	14,831	-0.16%
2020/11/10	0	0.00	1	41.55	41.55	-1	14,766	-0.01%
2020/11/09	2	41.10	11	41.21	41.15	-9	14,981	-0.06%
2020/11/06	2	40.83	0	0.00	40.85	2	16,178	0.01%
2020/11/04	30	40.88	0	0.00	40.90	30	16,842	0.18%
2020/11/03	0	0.00	2	40.95	40.95	-2	17,212	-0.01%
2020/10/30	3	40.57	0	0.00	40.55	3	18,262	0.02%
2020/10/29	2	40.25	2.3	40.52	40.35	-0.3	18,465	0.00%
2020/10/28	0	0.00	0.2	40.65	40.55	-0.2	18,534	0.00%
2020/10/27	2	40.35	0	0.00	40.50	2	18,592	0.01%
2020/10/26	2	40.60	11.3	40.67	40.50	-9.3	18,606	-0.05%
2020/10/23	10	41.10	0	0.00	40.65	10	18,750	0.05%
2020/10/22	1	40.55	4	40.66	41.00	-3	18,943	-0.02%
2020/10/21	2	40.30	0	0.00	40.30	2	19,040	0.01%
2020/10/20	4	40.26	0	0.00	40.35	4	19,061	0.02%
2020/10/19	0	0.00	1	40.55	40.45	-1	19,122	-0.01%
2020/10/16	1	40.35	2	40.45	40.30	-1	19,278	-0.01%
2020/10/15	8	40.24	1	40.40	40.30	7	19,671	0.04%
2020/10/14	12	40.83	10	40.80	40.50	2	19,700	0.01%
2020/10/13	1	40.50	0	0.00	40.50	1	19,784	0.01%
2020/10/12	7	40.93	0	0.00	40.95	7	20,214	0.03%
2020/10/08	4	41.15	0	0.00	41.15	4	20,431	0.02%
2020/10/07	13	41.15	0	0.00	41.15	13	20,445	0.06%
2020/10/06	1	41.15	0	0.00	41.40	1	20,441	0.00%
2020/10/05	2	41.10	0	0.00	41.00	2	20,601	0.01%
2020/09/30	10	41.40	11	41.61	41.40	-1	20,812	0.00%
2020/09/29	11	41.06	12	41.53	41.20	-1	20,975	0.00%
2020/09/28	1	40.70	10	40.85	40.95	-9	21,043	-0.04%
2020/09/25	79	40.58	0.6	40.75	40.55	78.4	21,224	0.37%
2020/09/24	16	40.22	0	0.00	40.05	16	21,293	0.08%
2020/09/23	16	41.13	505	41.05	41.00	-489	21,057	-2.32%	大賣/鉅額交易
2020/09/22	7	42.06	10	42.00	41.80	-3	20,759	-0.01%
2020/09/21	1	42.25	0	0.00	42.25	1	20,638	0.00%
2020/09/18	3	42.40	2	42.40	42.50	1	20,706	0.00%
2020/09/17	0	0.00	11.3	42.78	42.55	-11.3	20,727	-0.05%
2020/09/14	10	42.40	0	0.00	42.95	10	20,963	0.05%
2020/09/11	21	42.30	0	0.00	42.30	21	20,893	0.10%
2020/09/10	2	42.23	10	42.25	42.45	-8	20,933	-0.04%
2020/09/09	1	42.10	1	42.55	42.55	0	20,892	0.00%
2020/09/08	3	42.75	0	0.00	42.70	3	20,918	0.01%
2020/09/07	11	42.23	1	42.65	42.70	10	21,054	0.05%
2020/09/04	21	42.22	6	42.18	42.20	15	21,101	0.07%
2020/09/03	13.5	42.66	0	0.00	42.70	13.5	21,075	0.06%
2020/09/02	28	42.96	0	0.00	42.65	28	20,913	0.13%
2020/09/01	0.4	43.00	0	0.00	42.75	0.4	20,813	0.00%
2020/08/31	4	43.15	2	43.60	42.90	2	20,717	0.01%
2020/08/28	0	0.00	11.9	43.60	43.50	-11.9	20,610	-0.06%
2020/08/27	2	43.93	3	43.90	43.85	-1	20,645	0.00%
2020/08/26	0	0.00	10	44.05	44.10	-10	20,707	-0.05%
2020/08/25	5	44.21	0	0.00	44.10	5	20,673	0.02%
2020/08/24	10	44.10	2	44.03	44.05	8	21,049	0.04%
2020/08/21	0	0.00	80	43.80	44.25	-80	21,056	-0.38%
2020/08/20	8	44.59	7.6	44.24	43.50	0.4	20,862	0.00%
2020/08/19	7	44.55	3	44.58	44.35	4	20,547	0.02%
2020/08/18	31	43.46	18.4	44.02	44.00	12.7	20,240	0.06%
2020/08/17	33	43.45	42	43.54	43.35	-9	19,928	-0.05%
2020/08/14	20	42.73	0	0.00	42.85	20	19,825	0.10%
2020/08/13	5	41.25	0	0.00	41.20	5	19,407	0.03%
2020/08/12	69	41.17	1	41.40	41.00	68	19,247	0.35%
2020/08/11	5	46.59	0	0.00	46.50	5	18,034	0.03%
2020/08/10	3.4	46.61	11	46.70	46.60	-7.6	17,645	-0.04%
2020/08/07	0	0.00	22	47.13	47.10	-22	17,455	-0.13%
2020/08/06	15	46.77	108	46.96	47.15	-93	17,219	-0.54%	大賣/
2020/08/05	17	46.46	58	46.51	46.45	-41	16,833	-0.24%
2020/08/04	2	45.45	0	0.00	45.40	2	16,369	0.01%
2020/08/03	2	44.98	1	44.90	44.95	1	16,214	0.01%
2020/07/31	22	45.39	0	0.00	45.00	22	16,141	0.14%
2020/07/30	1	45.00	36	45.11	45.35	-35	16,127	-0.22%
2020/07/29	20	45.08	3	45.10	45.05	17	16,204	0.10%
2020/07/28	20	44.20	30.5	44.71	44.50	-10.5	16,213	-0.07%
2020/07/27	2	44.78	1	44.85	44.60	1	16,216	0.01%
2020/07/24	3	45.30	70	45.30	45.00	-67	16,217	-0.41%
2020/07/23	1	45.50	5	45.60	45.60	-4	16,183	-0.02%
2020/07/22	0	0.00	16	45.47	45.50	-16	16,181	-0.10%
2020/07/21	0	0.00	31	45.60	45.55	-31	16,060	-0.19%
2020/07/20	10	45.10	1	45.15	45.10	9	15,811	0.06%
2020/07/17	5	44.90	50	44.90	44.80	-45	15,774	-0.29%
2020/07/16	1	44.80	2	44.70	44.50	-1	15,824	-0.01%
2020/07/15	11	45.55	2	45.45	45.60	9	15,384	0.06%
2020/07/14	1	45.15	6	45.38	45.30	-5	15,181	-0.03%
2020/07/13	0	0.00	1.7	45.15	45.20	-1.7	15,199	-0.01%
2020/07/10	60	45.24	102.1	45.20	44.95	-42.1	15,301	-0.28%	大賣/
2020/07/09	0	0.00	19	45.35	45.30	-19	15,268	-0.12%
2020/07/07	0	0.00	54	44.38	44.50	-54	14,733	-0.37%
2020/07/06	0	0.00	4	44.10	44.40	-4	14,649	-0.03%
2020/07/03	1	43.95	5	43.94	43.95	-4	14,624	-0.03%
2020/07/02	1	43.55	60	43.31	43.60	-59	14,576	-0.40%
2020/07/01	50	42.95	0	0.00	43.10	50	14,481	0.35%
2020/06/29	2	42.70	0	0.00	42.65	2	14,485	0.01%
2020/06/23	101	42.83	0	0.00	42.70	101	14,452	0.70%	大買/鉅額交易
2020/06/22	0	0.00	1	43.00	42.90	-1	14,506	-0.01%
2020/06/19	1	42.55	0	0.00	42.55	1	14,595	0.01%
2020/06/18	0	0.00	20	42.75	42.70	-20	14,575	-0.14%
2020/06/15	1	42.50	0	0.00	42.50	1	15,627	0.01%
2020/06/12	1.1	42.81	0	0.00	42.90	1.1	15,929	0.01%
2020/06/11	0.1	43.35	0	0.00	43.30	0.1	16,268	0.00%
2020/06/10	0	0.00	14	43.96	44.00	-14	16,336	-0.09%
2020/06/09	0.1	43.80	0	0.00	43.90	0.1	16,626	0.00%
2020/06/08	4	43.71	3	43.75	43.95	1	16,884	0.01%
2020/06/05	1	43.45	2	43.60	43.65	-1	16,879	-0.01%
2020/06/04	3.1	43.60	0	0.00	43.40	3.1	17,038	0.02%
2020/06/03	0	0.00	1	43.50	43.65	-1	17,164	-0.01%
2020/06/02	0.1	43.20	1	43.25	43.30	-1	17,071	-0.01%
2020/06/01	0	0.00	2	43.05	43.10	-2	17,036	-0.01%
2020/05/29	3	42.45	0	0.00	42.55	3	16,970	0.02%
2020/05/28	5.1	42.68	5	42.70	42.35	0.1	16,591	0.00%
2020/05/27	0.3	42.85	3	42.85	42.85	-2.7	16,655	-0.02%
2020/05/25	0.1	42.65	0	0.00	42.65	0.1	16,826	0.00%
2020/05/21	15	43.05	0	0.00	43.00	15	16,923	0.09%
2020/05/20	1	43.00	0	0.00	42.90	1	16,891	0.01%
2020/05/19	0.1	43.00	10	43.05	43.00	-9.9	16,886	-0.06%
2020/05/14	0	42.60	0	0.00	42.60	0	16,720	0.00%
2020/05/13	3	42.50	0	0.00	42.90	3	16,615	0.02%
2020/05/12	2	42.90	0	0.00	42.95	2	16,648	0.01%
2020/05/11	0	0.00	7	43.24	43.15	-7	16,683	-0.04%
2020/05/08	6.1	42.95	6	42.75	43.00	0.1	16,728	0.00%
2020/05/07	1	42.70	6	42.64	42.70	-5	16,749	-0.03%
2020/05/06	0	0.00	23.2	42.73	42.60	-23.2	16,822	-0.14%
2020/05/05	3	42.58	11	42.83	42.85	-8	16,875	-0.05%
2020/05/04	2	42.25	2	42.40	42.20	0	16,886	0.00%
2020/04/30	2	42.70	2	43.15	43.20	0	16,928	0.00%
2020/04/29	0	0.00	1	42.45	42.55	-1	16,995	-0.01%
2020/04/28	0	0.00	4	41.98	42.25	-4	17,208	-0.02%
2020/04/23	0	0.00	2	42.00	42.15	-2	18,025	-0.01%
2020/04/22	1	41.50	0	0.00	41.60	1	17,994	0.01%
2020/04/21	0	41.80	10	42.25	41.80	-10	18,175	-0.06%
2020/04/20	0	42.25	0	0.00	42.35	0	18,223	0.00%
2020/04/16	0	0.00	2	41.95	41.85	-2	18,435	-0.01%
2020/04/15	0	0.00	6	41.90	41.80	-6	18,514	-0.03%
2020/04/14	0.3	41.65	12.1	41.30	41.65	-11.9	18,414	-0.06%
2020/04/10	0	0.00	3	41.00	41.00	-3	18,530	-0.02%
2020/04/09	51	40.65	1	40.65	40.55	50	18,714	0.27%
2020/04/08	5	41.00	4	41.00	41.00	1	18,786	0.01%
2020/04/07	10	39.85	2	39.85	39.95	8	18,599	0.04%
2020/04/06	1	39.05	1	39.05	39.05	0	18,657	0.00%
2020/04/01	2	39.08	3	39.25	39.00	-1	18,611	-0.01%
2020/03/31	0	0.00	1	39.35	39.50	-1	18,495	-0.01%
2020/03/30	0	0.00	2	38.70	39.15	-2	18,316	-0.01%
2020/03/27	3	38.98	3	39.00	38.95	0	18,246	0.00%
2020/03/26	2	38.70	11	39.15	38.60	-9	18,248	-0.05%
2020/03/25	13	39.31	2	39.03	38.80	11	18,249	0.06%
2020/03/24	15	38.12	12	38.42	38.25	3	18,117	0.02%
2020/03/23	2	36.20	6	36.50	36.10	-4	17,961	-0.02%
2020/03/20	12.1	35.33	8	36.27	36.95	4.1	17,655	0.02%
2020/03/19	12	34.10	8	34.33	33.60	4	17,337	0.02%
2020/03/18	8	36.72	4	37.08	36.00	4	17,069	0.02%
2020/03/17	10.1	37.72	11	37.64	37.60	-0.9	16,688	-0.01%
2020/03/16	4.1	39.34	5.9	39.57	38.85	-1.8	16,138	-0.01%
2020/03/13	3	38.78	16	40.22	40.25	-13	15,911	-0.08%
2020/03/12	2	40.90	2	41.75	40.75	0	15,439	0.00%
2020/03/11	2	41.80	5	42.15	41.80	-3	15,048	-0.02%
2020/03/10	1	41.60	5	41.20	41.60	-4	14,955	-0.03%
2020/03/09	6	42.13	6	41.97	41.85	0	14,818	0.00%
2020/03/06	0	0.00	1.6	42.94	42.85	-1.6	14,613	-0.01%
2020/03/05	4	43.00	4	43.16	43.30	0	14,608	0.00%
2020/03/03	0	0.00	17	42.80	42.65	-17	14,783	-0.11%
2020/03/02	12	42.16	14	42.25	42.25	-2	14,678	-0.01%
2020/02/27	1	42.25	0	0.00	42.25	1	14,824	0.01%
2020/02/25	1	42.40	0	0.00	42.70	1	14,628	0.01%
2020/02/24	2	43.00	65	42.85	43.00	-63	14,574	-0.43%
2020/02/20	3	43.50	0	0.00	43.15	3	15,079	0.02%
2020/02/19	0	0.00	420	43.39	43.40	-420	15,251	-2.75%	大賣/鉅額交易
2020/02/18	0	0.00	7	43.05	43.05	-7	15,442	-0.05%
2020/02/14	0	0.00	2	43.25	43.20	-2	15,690	-0.01%
2020/02/12	0.2	42.80	0	0.00	42.80	0.2	15,560	0.00%
2020/02/11	3	42.70	0.3	42.60	42.60	2.7	15,533	0.02%
2020/02/10	0	0.00	1	42.05	42.40	-1	15,477	-0.01%
2020/02/07	1	42.20	0	0.00	42.50	1	15,428	0.01%
2020/02/06	1	43.00	1	43.05	43.00	0	15,478	0.00%
2020/02/05	1.4	42.36	0.1	42.40	42.35	1.3	15,557	0.01%
2020/02/04	0	0.00	12	42.34	42.40	-12	15,460	-0.08%
2020/02/03	5	40.50	3	40.50	41.55	2	15,348	0.01%
2020/01/31	10	42.17	1	42.15	42.05	9	15,299	0.06%
2020/01/30	23	42.55	11	41.94	41.85	12	15,164	0.08%
2020/01/20	0	0.00	6	44.89	44.95	-6	14,282	-0.04%
2020/01/17	160	44.90	1	44.90	44.90	159	14,487	1.10%	大買/鉅額交易
2020/01/16	113	44.55	2	44.65	44.75	111	14,575	0.76%	大買/鉅額交易
2020/01/15	2.9	44.32	11	44.46	44.55	-8.1	14,636	-0.06%
2020/01/14	0.1	44.30	1	44.45	44.55	-0.9	14,537	-0.01%
2020/01/13	2	43.98	1	44.25	44.25	1	14,595	0.01%
2020/01/10	4	43.44	2	43.40	43.50	2	15,006	0.01%
2020/01/09	0	0.00	13.6	43.43	43.45	-13.6	15,008	-0.09%
2020/01/08	0.5	43.35	3	43.35	43.40	-2.6	14,943	-0.02%
2020/01/07	2	43.38	19	43.42	43.60	-17	14,877	-0.11%
2020/01/06	2	43.45	4	43.56	43.45	-2	14,973	-0.01%
2020/01/03	0	0.00	20	43.60	43.95	-20	14,911	-0.13%
2020/01/02	4	44.14	4	44.03	44.10	0	14,838	0.00%
2019/12/31	11	43.70	0	43.55	43.70	11	14,647	0.08%
2019/12/30	2	43.50	11	43.64	43.65	-9	14,673	-0.06%
2019/12/27	0	0.00	2	43.20	43.25	-2	14,540	-0.01%
2019/12/26	0	0.00	2	43.00	43.05	-2	14,635	-0.01%
2019/12/25	0	0.00	10.1	43.00	43.10	-10.1	14,801	-0.07%
2019/12/24	0	0.00	1	43.15	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	1	43.00	43.25	-1	14,952	-0.01%
2019/12/18	21	43.02	1	42.90	43.00	20	15,064	0.13%
2019/12/17	0	0.00	2	42.95	42.95	-2	15,039	-0.01%
2019/12/16	2	42.85	0	0.00	42.80	2	14,936	0.01%
2019/12/13	0	0.00	7	42.64	42.55	-7	14,945	-0.05%
2019/12/12	0	0.00	2	42.30	42.30	-2	14,920	-0.01%
2019/12/09	2.2	42.04	6	41.99	42.05	-3.8	15,165	-0.02%
2019/12/06	7	41.76	0	0.00	41.75	7	15,175	0.05%
2019/12/04	4	41.44	3.4	41.66	41.75	0.6	15,645	0.00%
2019/12/03	0	0.00	9	41.84	41.85	-9	15,733	-0.06%
2019/12/02	2	41.23	0	0.00	41.35	2	15,733	0.01%
2019/11/29	9	41.61	0	0.00	41.40	9	15,719	0.06%
2019/11/27	7	41.79	9	41.86	41.95	-2	15,837	-0.01%
2019/11/26	0	0.00	21	42.05	41.80	-21	15,863	-0.13%
2019/11/25	0	0.00	10	41.95	41.95	-10	15,528	-0.06%
2019/11/21	5	42.25	0	0.00	42.35	5	15,639	0.03%
2019/11/20	3	42.45	11	42.42	42.65	-8	15,535	-0.05%
2019/11/19	14	41.73	16	41.90	42.10	-2	15,188	-0.01%
2019/11/18	6	42.03	10	42.05	42.10	-4	15,006	-0.03%
2019/11/15	6	41.56	11	41.47	41.70	-5	14,790	-0.03%
2019/11/14	2.1	41.00	6	40.97	41.15	-3.9	14,612	-0.03%
2019/11/13	1	41.25	14	41.11	41.00	-13	14,577	-0.09%
2019/11/12	0	0.00	4.5	40.59	40.65	-4.5	14,491	-0.03%
2019/11/11	10	40.54	3.2	40.66	40.35	6.8	14,806	0.05%
2019/11/08	6	40.91	0	0.00	40.90	6	15,386	0.04%
2019/11/07	0	0.00	7	40.95	40.95	-7	15,890	-0.04%
2019/11/06	0	0.00	7	40.90	40.80	-7	16,088	-0.04%
2019/11/05	6	40.66	5	40.60	40.90	1	16,203	0.01%
2019/11/04	31	40.89	11	41.10	40.95	20	16,285	0.12%
2019/11/01	0	0.00	0.2	40.55	40.55	-0.2	16,295	0.00%
2019/10/30	14	40.32	1.1	40.36	40.35	12.9	16,869	0.08%
2019/10/29	7	40.48	0	0.00	40.65	7	16,765	0.04%
2019/10/28	21	40.72	0	0.00	40.75	21	16,612	0.13%
2019/10/25	8	40.73	2	41.20	40.85	6	16,652	0.04%
2019/10/24	3	40.82	2	40.95	41.00	1	16,478	0.01%
2019/10/23	4	40.96	6	40.90	40.95	-2	16,533	-0.01%
2019/10/22	88	41.21	3.3	41.38	41.40	84.7	16,532	0.51%
2019/10/21	0	0.00	7	41.47	41.50	-7	16,453	-0.04%
2019/10/18	0	0.00	9	40.91	40.95	-9	16,356	-0.06%
2019/10/17	12	40.05	10	40.10	40.10	2	15,849	0.01%
2019/10/16	390	39.93	1	40.00	40.00	389	15,811	2.46%	大買/鉅額交易
2019/10/15	11	39.99	1	39.90	40.00	10	15,916	0.06%
2019/10/14	0	0.00	7	40.01	39.95	-7	16,255	-0.04%
2019/10/09	12	39.56	21	39.75	39.50	-9	16,418	-0.05%
2019/10/08	0	0.00	13	39.71	39.75	-13	16,714	-0.08%
2019/10/07	5.1	39.15	3	39.13	39.30	2.1	17,140	0.01%
2019/10/04	3	38.92	1	38.90	38.90	2	17,320	0.01%
2019/10/03	12	38.85	7	38.87	39.00	5	17,304	0.03%
2019/10/02	12	39.28	1	39.45	39.25	11	17,315	0.06%
2019/10/01	6.1	39.59	0	0.00	39.65	6.1	17,356	0.04%
2019/09/27	12	39.78	10	39.68	39.65	2	17,381	0.01%
2019/09/26	3	39.70	5.1	39.94	39.90	-2.1	17,415	-0.01%
2019/09/25	10	39.64	6	39.70	39.60	4	17,535	0.02%
2019/09/24	3	39.77	2	39.75	39.80	1	17,583	0.01%
2019/09/23	15	39.87	0	0.00	39.75	15	17,507	0.09%
2019/09/20	3	39.75	0	0.00	40.20	3	17,563	0.02%
2019/09/19	0.3	40.00	0	0.00	39.80	0.3	17,483	0.00%
2019/09/18	1.1	40.00	7	39.96	39.80	-5.9	17,574	-0.03%
2019/09/17	7	39.58	0.1	40.00	39.50	6.9	17,619	0.04%
2019/09/16	14	40.19	0.9	40.15	40.10	13.1	17,629	0.07%
2019/09/12	0	0.00	0.8	40.05	40.05	-0.8	17,599	0.00%
2019/09/11	0	0.00	2	40.00	40.00	-2	17,752	-0.01%
2019/09/10	0	0.00	7	40.16	39.95	-7	17,949	-0.04%
2019/09/09	1	39.95	12	39.95	40.00	-11	18,140	-0.06%
2019/09/06	1	39.90	27	39.80	39.85	-26	18,038	-0.14%
2019/09/05	10	38.60	4	38.83	39.00	6	17,798	0.03%
2019/09/04	1	38.50	1	38.30	38.45	0	17,818	0.00%
2019/09/03	1	38.40	4	38.39	38.35	-3	17,972	-0.02%
2019/09/02	11	38.22	0	0.00	38.25	11	18,146	0.06%
2019/08/30	6	38.05	4	38.08	38.45	2	18,113	0.01%
2019/08/28	0.1	37.85	6	37.58	37.70	-5.9	18,261	-0.03%
2019/08/27	0	0.00	4	37.55	37.65	-4	18,435	-0.02%
2019/08/26	8	37.54	2	37.60	37.70	6	18,481	0.03%
2019/08/23	4	37.90	0	0.00	38.20	4	18,473	0.02%
2019/08/22	3	38.02	75	37.90	37.85	-72	18,541	-0.39%
2019/08/21	28	38.03	0	0.00	37.95	28	18,734	0.15%
2019/08/20	9	38.17	1	38.20	38.15	8	18,731	0.04%
2019/08/19	8	38.20	0	0.00	38.10	8	18,777	0.04%
2019/08/16	2	37.98	1	37.95	37.95	1	18,796	0.01%
2019/08/15	1.6	38.11	1	38.10	38.00	0.6	18,773	0.00%
2019/08/14	0	0.00	7	38.10	38.30	-7	18,819	-0.04%
2019/08/13	10	37.40	21	37.39	37.25	-11	18,656	-0.06%
2019/08/12	2	43.95	14	43.93	43.95	-12	18,080	-0.07%
2019/08/08	18	44.14	21	44.08	43.90	-3	17,741	-0.02%
2019/08/07	12	43.43	5	43.51	43.35	7	17,601	0.04%
2019/08/06	3	43.17	7	43.20	43.30	-4	17,750	-0.02%
2019/08/05	9	43.58	0	0.00	43.55	9	17,728	0.05%
2019/08/02	28	43.59	0	0.00	43.55	28	17,716	0.16%
2019/08/01	23	44.24	1	44.10	44.05	22	17,596	0.13%
2019/07/31	1	44.75	0	0.00	44.70	1	17,513	0.01%
2019/07/30	5	44.80	3	44.85	44.80	2	17,651	0.01%
2019/07/29	21	44.83	6	44.91	44.85	15	17,948	0.08%
2019/07/26	21	44.34	1	44.65	44.65	20	18,163	0.11%
2019/07/25	11	44.48	0.3	44.55	44.30	10.7	18,228	0.06%
2019/07/24	6	44.88	4	44.91	44.80	2	18,091	0.01%
2019/07/23	13	45.00	11	44.84	45.05	2	18,053	0.01%
2019/07/22	5	45.01	5	44.95	44.90	0	18,025	0.00%
2019/07/19	9	44.59	15	44.73	44.80	-6	17,949	-0.03%
2019/07/18	9	44.59	0	0.00	44.60	9	17,921	0.05%
2019/07/17	30	44.57	0	0.00	44.70	30	18,132	0.17%
2019/07/16	0	0.00	5	44.70	44.75	-5	18,306	-0.03%
2019/07/15	25	44.02	0	0.00	44.05	25	18,126	0.14%
2019/07/12	22	44.43	0	0.00	44.35	22	18,091	0.12%
2019/07/11	48	45.00	301	45.01	44.80	-253	18,028	-1.40%	大賣/鉅額交易
2019/07/10	21	45.93	1	45.95	45.85	20	17,637	0.11%
2019/07/09	9	46.05	2.2	46.05	46.00	6.8	17,645	0.04%
2019/07/08	2	46.03	11	46.25	46.20	-9	17,825	-0.05%
2019/07/05	7	46.07	9	46.33	46.15	-2	17,949	-0.01%
2019/07/04	24	45.93	0	0.00	45.90	24	18,032	0.13%
2019/07/03	9	46.14	3	46.30	46.25	6	18,223	0.03%
2019/07/02	1	46.45	3	46.28	46.35	-2	18,452	-0.01%
2019/07/01	12	46.04	2	46.30	46.15	10	18,483	0.05%
2019/06/28	2	45.70	9	45.92	46.05	-7	18,562	-0.04%
2019/06/27	1	45.65	8	45.93	45.95	-7	18,801	-0.04%
2019/06/26	8	45.52	2	45.55	45.55	6	18,891	0.03%
2019/06/25	11	45.44	1	45.55	45.60	10	19,323	0.05%
2019/06/24	20	45.55	11	45.57	45.60	9	19,560	0.05%
2019/06/21	7	45.23	1	45.30	45.15	6	19,765	0.03%
2019/06/20	4	45.18	3	45.33	45.40	1	20,696	0.00%
2019/06/19	8	45.08	40.4	45.16	45.30	-32.4	20,682	-0.16%
2019/06/18	0	0.00	15	45.10	45.20	-15	20,639	-0.07%
2019/06/17	0	0.00	3	44.75	44.70	-3	20,457	-0.01%
2019/06/13	1	43.75	0	0.00	43.85	1	20,846	0.00%
2019/06/12	1	43.50	3	43.90	43.75	-2	20,917	-0.01%
2019/06/11	3	43.60	9	43.87	44.00	-6	20,838	-0.03%
2019/06/10	0	0.00	36	43.78	43.85	-36	20,740	-0.17%
2019/06/06	1	42.90	2	43.07	43.15	-1	20,602	0.00%
2019/06/05	10	43.07	0	0.00	43.00	10	20,525	0.05%
2019/06/04	19	43.57	1	43.85	43.10	18	20,408	0.09%
2019/05/31	0	0.00	31	42.90	42.90	-31	20,045	-0.15%
2019/05/30	2	42.80	15	42.80	42.80	-13	19,910	-0.07%
2019/05/29	2	42.20	37	42.49	42.50	-35	19,853	-0.18%
2019/05/27	3	42.73	5	42.70	42.40	-2	19,814	-0.01%
2019/05/24	2	42.30	0	0.00	42.35	2	19,902	0.01%
2019/05/23	19	42.40	0	0.00	42.35	19	19,954	0.10%
2019/05/22	12	42.68	1	42.70	42.70	11	20,360	0.05%
2019/05/21	0	0.00	22	42.70	42.85	-22	20,460	-0.11%
2019/05/20	7	42.48	10	42.35	42.35	-3	20,442	-0.01%
2019/05/17	10	42.24	1	42.20	42.25	9	20,401	0.04%
2019/05/16	6	41.79	5	42.23	42.00	1	20,412	0.00%
2019/05/15	10	41.60	16	41.67	41.75	-6	20,302	-0.03%
2019/05/14	21	41.53	90	41.56	41.55	-69	20,272	-0.34%
2019/05/13	70	42.63	11	42.42	42.00	59	19,984	0.30%
2019/05/10	2	42.75	3	42.97	42.50	-1	19,903	-0.01%
2019/05/09	13	42.55	0.7	42.60	42.50	12.3	19,795	0.06%
2019/05/08	4	43.05	12	42.50	43.00	-8	19,622	-0.04%
2019/05/07	6	42.43	33	42.52	42.90	-27	19,430	-0.14%
2019/05/06	27	42.40	16	42.38	42.30	11	19,257	0.06%
2019/05/03	0	0.00	69.2	42.75	42.85	-69.2	18,942	-0.37%
2019/05/02	6	42.28	26	42.34	42.20	-20	18,615	-0.11%
2019/04/30	10	42.15	6	42.10	42.00	4	18,472	0.02%
2019/04/29	0	0.00	16	42.02	42.10	-16	18,476	-0.09%
2019/04/26	1	41.70	0	0.00	41.75	1	18,369	0.01%
2019/04/25	7	41.58	4.6	41.72	41.80	2.4	18,375	0.01%
2019/04/24	2	41.60	0	0.00	41.55	2	18,358	0.01%
2019/04/23	3	41.03	9.4	41.04	41.60	-6.4	18,316	-0.04%
2019/04/22	6.2	41.11	20.4	41.49	41.00	-14.2	18,243	-0.08%
2019/04/19	1	41.60	11	41.61	41.70	-10	17,929	-0.06%
2019/04/18	39	41.61	1	42.00	41.60	38	17,806	0.21%
2019/04/17	28	42.00	12	42.03	41.95	16	17,616	0.09%
2019/04/16	4	42.23	201	42.55	42.30	-197	17,377	-1.13%	大賣/鉅額交易
2019/04/15	10	42.15	4.3	42.31	42.50	5.7	17,356	0.03%
2019/04/12	21	41.97	0	0.00	42.00	21	17,209	0.12%
2019/04/11	10.7	42.03	0	0.00	42.05	10.7	17,030	0.06%
2019/04/10	7	41.94	4.6	41.84	42.00	2.4	16,791	0.01%
2019/04/09	70.8	42.42	6	42.45	42.15	64.8	16,545	0.39%
2019/04/08	6	42.13	0	0.00	42.30	6	16,200	0.04%
2019/04/03	1	41.60	1	41.65	41.70	0	15,817	0.00%
2019/04/02	31	41.61	0.4	41.40	41.40	30.6	15,641	0.20%
2019/04/01	57	41.35	52.5	41.55	41.35	4.5	15,380	0.03%
2019/03/29	4	41.25	4	41.29	41.25	0	14,937	0.00%
2019/03/28	25	40.97	1	41.10	41.00	24	14,770	0.16%
2019/03/27	20	40.65	4	40.60	40.55	16	14,397	0.11%
2019/03/26	11	40.38	11	40.45	40.45	0	14,149	0.00%
2019/03/25	23	40.23	65.7	40.21	40.50	-42.7	13,906	-0.31%
2019/03/22	2	38.90	3	38.70	38.70	-1	12,921	-0.01%
2019/03/21	0.8	38.80	16	38.71	38.85	-15.2	12,975	-0.12%
2019/03/20	58	38.20	165	38.08	38.05	-107	12,847	-0.83%	大賣/鉅額交易
2019/03/19	0	0.00	5	38.10	38.10	-5	12,820	-0.04%
2019/03/18	28	37.83	0	0.00	37.80	28	12,718	0.22%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/14	0	0.00	5	38.60	38.60	-5	12,005	-0.04%
2019/03/13	0.1	38.50	0	0.00	38.50	0.1	12,137	0.00%
2019/03/12	0	0.00	1	38.60	38.40	-1	12,190	-0.01%
2019/03/11	3	37.85	0	0.00	37.85	3	12,358	0.02%
2019/03/08	1	37.95	4	37.95	38.00	-3	12,634	-0.02%
2019/03/07	5	38.40	0	0.00	38.00	5	12,816	0.04%
2019/03/06	0	0.00	1	38.25	38.25	-1	12,966	-0.01%
2019/03/04	0	0.00	1.2	38.17	38.20	-1.2	14,411	-0.01%
2019/02/27	36	38.24	0	0.00	38.40	36	14,337	0.25%
2019/02/26	10	38.28	0	0.00	38.20	10	14,246	0.07%
2019/02/25	4	38.41	0	0.00	38.45	4	14,362	0.03%
2019/02/22	1	38.66	0	0.00	38.70	1	14,472	0.01%
2019/02/21	0	0.00	28.1	38.76	39.30	-28.1	14,492	-0.19%
2019/02/20	1	37.70	50	37.97	37.85	-49	14,013	-0.35%
2019/02/19	1	37.15	52	37.50	37.55	-51	13,849	-0.37%
2019/02/18	11	37.05	5	37.34	36.90	6	13,696	0.04%
2019/02/15	0	0.00	50	37.15	37.45	-50	13,766	-0.36%
2019/02/14	2	37.58	0	0.00	37.50	2	13,833	0.01%
2019/02/13	50	37.62	0	0.00	37.65	50	13,710	0.36%
2019/02/12	0	0.00	2.2	37.70	37.70	-2.2	13,617	-0.02%
2019/02/11	0	0.00	3	37.80	37.65	-3	13,612	-0.02%
2019/01/30	0	0.00	10	37.35	37.35	-10	13,468	-0.07%
2019/01/29	0	0.00	21	36.98	37.10	-21	13,530	-0.16%
2019/01/28	20	36.83	0	0.00	37.00	20	13,669	0.15%
2019/01/25	0	0.00	49	36.65	36.60	-49	13,691	-0.36%
2019/01/24	12	36.33	2	36.45	36.40	10	13,820	0.07%
2019/01/23	5	36.30	3	36.45	36.45	2	13,992	0.01%
2019/01/22	0	0.00	10	36.20	36.25	-10	14,159	-0.07%
2019/01/21	5	36.05	2	36.20	36.25	3	14,309	0.02%
2019/01/17	8	35.44	0	0.00	35.45	8	14,775	0.05%
2019/01/16	51	35.60	0	0.00	35.60	51	15,381	0.33%
2019/01/15	1	35.60	0	0.00	35.70	1	15,547	0.01%
2019/01/14	17	35.95	0	0.00	35.60	17	15,440	0.11%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/09	1	36.15	3	36.30	36.35	-2	15,371	-0.01%
2019/01/08	1	35.80	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	10	36.11	36.00	-10	15,385	-0.06%
2019/01/03	5	35.30	0	0.00	35.15	5	15,897	0.03%
2018/12/28	1	35.50	0.2	35.75	35.60	0.8	16,040	0.00%
2018/12/26	2	35.65	2	35.75	35.40	0	16,203	0.00%
2018/12/25	2	35.30	100.2	35.40	35.85	-98.2	16,296	-0.60%
2018/12/24	0	0.00	4	35.90	35.80	-4	16,416	-0.02%
2018/12/20	3	35.80	0	0.00	35.40	3	16,974	0.02%
2018/12/19	0	0.00	5	35.80	36.00	-5	16,914	-0.03%
2018/12/18	0	0.00	9	36.08	35.65	-9	16,943	-0.05%
2018/12/17	1	36.20	1	36.20	36.00	0	17,319	0.00%
2018/12/14	1	35.65	6	35.68	35.75	-5	17,273	-0.03%
2018/12/13	9	35.10	0	0.00	35.50	9	17,362	0.05%
2018/12/12	9	34.87	0	0.00	34.95	9	17,290	0.05%
2018/12/11	100	34.88	0	0.00	34.80	100	17,234	0.58%
2018/12/06	1	35.10	2	34.83	34.65	-1	17,576	-0.01%
2018/12/05	1	34.50	5	34.45	34.85	-4	17,823	-0.02%
2018/12/04	10	35.05	90	35.35	35.05	-80	18,345	-0.44%
2018/12/03	0	0.00	9	35.91	35.85	-9	18,146	-0.05%
2018/11/30	14	34.46	7	34.45	34.50	7	17,903	0.04%
2018/11/29	18	34.02	2	34.25	34.05	16	17,779	0.09%
2018/11/28	81	33.85	3	34.00	34.05	78	17,765	0.44%
2018/11/27	33	33.18	2	33.45	33.50	31	17,583	0.18%
2018/11/26	0	0.00	1	35.35	35.35	-1	16,748	-0.01%
2018/11/23	3	34.58	0	0.00	34.70	3	17,213	0.02%
2018/11/22	1	34.70	93	35.06	34.85	-92	17,290	-0.53%
2018/11/21	1	35.65	0	0.00	35.70	1	17,165	0.01%
2018/11/20	0	0.00	5	36.60	36.65	-5	17,025	-0.03%
2018/11/19	0	0.00	2	36.60	36.50	-2	17,037	-0.01%
2018/11/16	0	0.00	55	36.44	36.45	-55	17,140	-0.32%
2018/11/15	3	36.32	0	0.00	36.15	3	17,325	0.02%
2018/11/14	6	36.34	0	0.00	36.35	6	17,409	0.03%
2018/11/13	52	36.00	6	36.15	36.40	46	17,458	0.26%
2018/11/09	2	35.00	0	0.00	34.90	2	17,688	0.01%
2018/11/08	7.1	35.45	1	35.45	35.50	6.1	18,029	0.03%
2018/11/06	1	34.90	0	0.00	35.10	1	19,646	0.01%
2018/11/02	26	36.25	2	36.25	36.45	24	20,127	0.12%
2018/11/01	0	0.00	1	35.40	35.65	-1	20,426	0.00%
2018/10/31	0	0.00	1.1	35.06	34.70	-1.1	20,564	-0.01%
2018/10/30	0	0.00	1.4	34.40	34.10	-1.4	20,695	-0.01%
2018/10/29	22	33.81	3	33.67	33.90	19	20,980	0.09%
2018/10/26	1	33.20	0	0.00	33.50	1	21,504	0.00%
2018/10/25	0	0.00	10	34.00	34.00	-10	22,325	-0.04%
2018/10/24	68.4	33.86	56	34.15	34.15	12.4	23,157	0.05%
2018/10/23	9	36.07	0	0.00	36.00	9	22,836	0.04%
2018/10/18	1	38.00	0	0.00	38.00	1	24,280	0.00%
2018/10/17	2	38.43	0	0.00	38.25	2	25,131	0.01%
2018/10/16	1	38.05	0	0.00	38.20	1	25,323	0.00%
2018/10/12	0	0.00	10	38.49	39.00	-10	25,600	-0.04%
2018/10/11	24	37.39	0	0.00	37.60	24	25,654	0.09%
2018/10/09	4	40.20	0	0.00	40.05	4	25,282	0.02%
2018/10/08	5	39.50	1	39.65	39.75	4	25,339	0.02%
2018/10/05	5	39.60	0	0.00	39.70	5	25,579	0.02%
2018/10/04	56	39.55	0	0.00	39.80	56	25,683	0.22%
2018/10/02	1	40.20	0	0.00	40.30	1	26,052	0.00%
2018/10/01	5	41.02	63.1	41.41	41.05	-58.1	26,235	-0.22%
2018/09/28	1	41.55	66.6	41.38	41.10	-65.6	26,430	-0.25%
2018/09/27	0	0.00	20	40.13	40.25	-20	26,273	-0.08%
2018/09/26	0.1	39.95	0	0.00	39.90	0.1	26,482	0.00%
2018/09/25	0	0.00	2	40.85	40.20	-2	26,920	-0.01%
2018/09/21	1	40.65	10	40.90	40.40	-9	27,049	-0.03%
2018/09/20	2	40.10	2	39.90	40.10	0	26,888	0.00%
2018/09/19	0	0.00	4	40.35	40.15	-4	26,972	-0.01%
2018/09/18	0	0.00	1	39.75	39.70	-1	27,031	0.00%
2018/09/17	6	39.45	0	0.00	39.30	6	27,184	0.02%
2018/09/14	2	39.75	0	0.00	39.65	2	27,256	0.01%
2018/09/13	51	39.20	1	39.20	39.10	50	27,301	0.18%
2018/09/12	4	38.15	8	38.31	38.55	-4	27,171	-0.01%
2018/09/11	2	37.83	1	37.95	38.00	1	27,244	0.00%
2018/09/10	12	39.06	0	0.00	37.95	12	27,027	0.04%
2018/09/07	3	41.40	0	0.00	41.30	3	26,616	0.01%
2018/09/06	0	0.00	10.3	41.70	41.80	-10.3	26,592	-0.04%
2018/09/05	40	41.50	11	41.56	41.55	29	26,581	0.11%
2018/09/04	10	41.65	2.1	42.03	42.10	7.9	26,593	0.03%
2018/09/03	37	41.57	20	41.30	41.35	17	26,409	0.06%
2018/08/31	6	41.72	4	42.18	42.35	2	26,343	0.01%
2018/08/30	74	41.92	1	42.00	42.00	73	26,050	0.28%
2018/08/29	2	43.40	2	43.30	43.40	0	25,625	0.00%
2018/08/28	11	43.18	3	43.25	43.30	8	25,698	0.03%
2018/08/24	407.2	42.78	7.1	42.88	42.80	400.1	25,756	1.55%	大買/鉅額交易
2018/08/23	3	42.75	3	43.05	43.10	0	25,948	0.00%
2018/08/22	5	42.75	30	42.91	42.95	-25	26,075	-0.10%
2018/08/21	4	41.95	7	42.32	42.90	-3	26,120	-0.01%
2018/08/20	28	41.91	5	42.40	42.00	23	26,216	0.09%
2018/08/17	8	42.26	60	42.79	42.05	-52	26,177	-0.20%
2018/08/16	60	41.59	4	42.10	42.00	56	26,134	0.21%
2018/08/15	112	42.53	5	42.96	42.35	107	26,225	0.41%	大買/鉅額交易
2018/08/14	1	43.35	106	43.34	43.30	-105	25,975	-0.40%	大賣/鉅額交易
2018/08/13	50	42.35	60	43.16	42.15	-10	25,677	-0.04%
2018/08/10	0	0.00	12	41.28	41.50	-12	24,798	-0.05%
2018/08/09	2,010	40.62	10	40.65	40.50	2,000	24,741	8.08%	大買/鉅額交易
2018/08/08	0	0.00	10	40.93	40.60	-10	25,207	-0.04%
2018/08/07	4	40.25	20	40.25	40.15	-16	25,092	-0.06%
2018/08/06	3	40.37	0	0.00	40.35	3	25,024	0.01%
2018/08/03	8	40.66	3	41.15	40.45	5	24,795	0.02%
2018/08/02	3	40.72	0	0.00	40.60	3	24,490	0.01%
2018/08/01	4	40.73	105	40.70	41.05	-101	23,866	-0.42%	大賣/鉅額交易
2018/07/31	120	39.44	0	0.00	39.35	120	22,946	0.52%	大買/鉅額交易
2018/07/30	0	0.00	3	41.03	40.70	-3	22,017	-0.01%
2018/07/27	125	40.69	0	0.00	40.30	125	21,668	0.58%	大買/鉅額交易
2018/07/26	6	40.91	45	41.90	40.50	-39	21,333	-0.18%
2018/07/25	2	45.05	7.6	45.01	45.10	-5.6	20,460	-0.03%
2018/07/24	5	45.40	41.2	44.66	45.50	-36.2	20,173	-0.18%
2018/07/23	3	42.40	6	42.68	42.65	-3	19,368	-0.02%
2018/07/20	25	42.36	6	42.70	42.30	19	19,251	0.10%
2018/07/19	2	42.70	4	42.86	42.75	-2	19,164	-0.01%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/17	8	42.16	0	0.00	42.15	8	19,164	0.04%
2018/07/16	11	42.75	0	0.00	42.50	11	19,102	0.06%
2018/07/13	5	43.70	1	43.15	43.50	4	19,058	0.02%
2018/07/12	0	0.00	14	42.77	42.70	-14	18,723	-0.07%
2018/07/11	11	42.30	0	0.00	42.15	11	18,533	0.06%
2018/07/10	0	0.00	12	42.89	43.25	-12	18,222	-0.07%
2018/07/09	0	0.00	3	42.80	42.75	-3	17,897	-0.02%
2018/07/06	1	41.35	0	0.00	41.60	1	17,544	0.01%
2018/07/05	6	42.30	0	0.00	42.05	6	17,264	0.03%
2018/07/04	5	41.92	2	41.75	42.00	3	17,216	0.02%
2018/07/03	3	42.00	8	43.00	42.75	-5	16,918	-0.03%
2018/07/02	4	42.01	0	0.00	41.85	4	16,442	0.02%
2018/06/29	5	42.02	0	0.00	42.35	5	16,147	0.03%
2018/06/28	2	42.45	0	0.00	42.40	2	15,725	0.01%
2018/06/27	3	43.10	0	0.00	43.00	3	15,500	0.02%
2018/06/26	6	43.82	0	0.00	43.70	6	15,155	0.04%
2018/06/25	5	44.27	5	44.55	44.70	0	14,905	0.00%
2018/06/22	3	44.28	4	44.69	44.60	-1	14,764	-0.01%
2018/06/21	1	44.60	0	0.00	44.75	1	14,558	0.01%
2018/06/20	2	43.78	1	44.15	44.75	1	14,521	0.01%
2018/06/19	5	44.30	0	0.00	43.85	5	14,290	0.03%
2018/06/15	10	44.75	0	0.00	45.25	10	13,991	0.07%
2018/06/08	0	0.00	1	45.10	45.00	-1	13,315	-0.01%
2018/06/07	1	44.75	4	45.19	44.75	-3	13,245	-0.02%
2018/06/06	5	44.64	0	0.00	44.80	5	13,226	0.04%
2018/06/04	0	0.00	5	44.84	45.65	-5	12,867	-0.04%
2018/06/01	1	43.60	4	44.00	43.75	-3	12,533	-0.02%
2018/05/31	2	43.50	2	43.80	43.60	0	12,403	0.00%
2018/05/30	1	43.95	4	44.20	43.75	-3	12,061	-0.02%
2018/05/29	4	43.56	0	0.00	43.40	4	11,777	0.03%
2018/05/28	3	43.90	0	0.00	43.95	3	11,560	0.03%
2018/05/25	5	44.03	0	0.00	43.90	5	11,405	0.04%
2018/05/24	0	0.00	5	44.35	44.75	-5	11,186	-0.04%
2018/05/23	2	43.95	0	44.10	44.10	2	10,986	0.02%
2018/05/22	80	45.70	1	45.85	45.60	79	10,678	0.74%
2018/05/21	21	45.90	2	46.00	46.00	19	10,604	0.18%
2018/05/18	20	45.20	1	45.70	45.55	19	10,386	0.18%
2018/05/17	31	45.81	0.4	45.50	45.65	30.7	10,246	0.30%
2018/05/16	30	45.70	170	46.19	45.90	-140	9,922	-1.41%	大賣/鉅額交易
2018/05/15	1	42.70	9	43.30	43.50	-8	9,122	-0.09%
2018/05/14	0	0.00	8	42.43	43.15	-8	9,082	-0.09%
2018/05/11	0	0.00	9	41.27	41.25	-9	8,797	-0.10%
2018/05/10	0	0.00	0.1	41.00	41.10	-0.1	8,681	0.00%
2018/05/08	2	40.90	5	40.80	40.80	-3	8,411	-0.04%
2018/05/07	0	0.00	29	40.57	40.40	-29	8,247	-0.35%
2018/05/04	0.4	39.50	0	0.00	39.55	0.4	7,995	0.00%
2018/05/02	66	41.17	3	41.02	40.85	63	7,860	0.80%
2018/04/30	0	0.00	1	40.50	40.85	-1	7,745	-0.01%
2018/04/27	2	40.25	1	40.90	40.30	1	7,743	0.01%
2018/04/26	3	40.60	10	40.72	40.50	-7	7,705	-0.09%
2018/04/25	0	0.00	1	40.50	40.20	-1	7,573	-0.01%
2018/04/24	0	0.00	31.3	40.57	40.85	-31.3	7,530	-0.42%
2018/04/23	0	0.00	4	38.85	38.90	-4	7,116	-0.06%
2018/04/20	0	0.00	3	39.20	38.75	-3	7,184	-0.04%
2018/04/19	0	0.00	14	38.89	39.00	-14	7,137	-0.20%
2018/04/11	0	0.00	1	38.45	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	6.7	38.19	38.20	-6.7	8,908	-0.07%
2018/04/03	0	0.00	1	36.85	36.95	-1	9,075	-0.01%
2018/04/02	0	0.00	3	36.80	36.65	-3	9,194	-0.03%
2018/03/29	1	36.55	0	0.00	36.55	1	9,612	0.01%
2018/03/23	2	36.85	0	0.00	37.00	2	10,302	0.02%
2018/03/22	0	0.00	2	37.48	37.55	-2	10,341	-0.02%
2018/03/20	0	37.25	0	0.00	37.35	0	10,409	0.00%
2018/03/16	0	0.00	3	37.40	37.60	-3	10,402	-0.03%
2018/03/15	0	0.00	2	37.60	37.60	-2	10,284	-0.02%
2018/03/14	0	0.00	5	37.60	37.50	-5	10,242	-0.05%
2018/03/12	2	36.90	0	0.00	37.20	2	10,295	0.02%
2018/03/09	3	36.50	0	0.00	36.65	3	10,563	0.03%
2018/03/08	1	36.40	0	0.00	36.40	1	10,654	0.01%
2018/03/06	0	0.00	1	36.70	36.50	-1	10,762	-0.01%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/03/02	1	36.55	0	0.00	36.90	1	11,178	0.01%
2018/03/01	0	0.00	1	37.00	37.00	-1	11,286	-0.01%
2018/02/26	2	36.75	0	0.00	36.55	2	11,206	0.02%
2018/02/23	5	36.65	0	0.00	36.85	5	11,245	0.04%
2018/02/22	3	36.55	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0	0.00	2	37.10	37.20	-2	11,246	-0.02%
2018/02/09	0	0.00	1	35.15	35.60	-1	11,191	-0.01%
2018/02/07	1	36.60	1	36.60	36.40	0	11,348	0.00%
2018/02/06	14	36.15	0	0.00	35.50	14	11,176	0.13%
2018/02/05	2	37.25	4	37.33	37.80	-2	10,868	-0.02%
2018/01/29	5	37.70	0	0.00	37.95	5	10,715	0.05%
2018/01/26	0	0.00	10	37.75	38.20	-10	10,632	-0.09%
2018/01/25	0	0.00	5	37.58	37.60	-5	10,496	-0.05%
2018/01/23	11	37.13	0	0.00	37.30	11	10,370	0.11%
2018/01/18	5	37.85	1	38.60	37.85	4	10,032	0.04%
2018/01/17	5	38.00	1	38.50	38.50	4	9,868	0.04%
2018/01/16	0	0.00	7	38.00	38.10	-7	9,731	-0.07%
2018/01/12	1	37.90	1	37.60	37.60	0	9,583	0.00%
2018/01/11	6	37.68	2	37.53	37.50	4	9,356	0.04%
2018/01/10	2	38.30	4	38.45	38.45	-2	8,870	-0.02%
2018/01/09	1	38.15	3	38.28	38.30	-2	8,715	-0.02%
2018/01/08	1	37.25	503	37.81	38.20	-502	8,456	-5.94%	大賣/鉅額交易
2018/01/05	2	37.25	0	0.00	37.30	2	8,145	0.02%
2018/01/04	0	0.00	3	37.25	37.20	-3	7,623	-0.04%
2018/01/03	2	36.90	9	37.20	37.35	-7	7,533	-0.09%