台泥 (1101)-永全券商分點個股進出

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
▲0.20
漲幅
+0.61%
成交量
22,677張
產業
上市水泥類股
2638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－永全券商分點個股進出

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

永全券商分點個股進出
永全券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	17	32.91	33.20	-17	17,141	-0.10%
2024/05/06	6	32.79	11	32.95	33.00	-5	16,992	-0.03%
2024/05/03	2	32.50	39	32.45	32.40	-37	16,551	-0.22%
2024/05/02	0	0.00	1	32.30	32.30	-1	16,359	-0.01%
2024/04/30	22	32.10	0	0.00	32.05	22	16,171	0.14%
2024/04/29	0	0.00	5	32.26	32.35	-5	16,038	-0.03%
2024/04/26	3	31.80	0	0.00	31.80	3	15,880	0.02%
2024/04/25	2	31.95	0	0.00	32.00	2	15,849	0.01%
2024/04/24	8	32.21	3	32.33	32.15	5	15,799	0.03%
2024/04/23	6	32.44	3	32.42	32.35	3	16,021	0.02%
2024/04/22	0	0.00	4	32.50	32.60	-4	15,974	-0.03%
2024/04/19	5	31.99	0	0.00	32.00	5	15,756	0.03%
2024/04/17	0	0.00	1	32.55	32.65	-1	15,172	-0.01%
2024/04/16	22	33.07	5	32.88	32.45	17	15,008	0.11%
2024/04/15	0	0.00	7	32.92	32.35	-7	14,402	-0.05%
2024/04/12	8	31.99	2	32.05	32.20	6	14,063	0.04%
2024/04/11	4	32.35	0.5	32.45	32.40	3.5	13,848	0.03%
2024/04/10	5	32.82	743	32.80	32.70	-738	13,783	-5.35%	大賣/鉅額交易
2024/04/09	1	32.30	0	0.00	32.45	1	13,609	0.01%
2024/04/08	740	32.38	8	32.43	32.30	732	13,545	5.40%	大買/鉅額交易
2024/04/03	11	32.15	8	32.90	32.00	3	13,436	0.02%
2024/03/29	0	0.00	127	31.81	32.15	-127	13,089	-0.97%	大賣/鉅額交易
2024/03/27	1	31.35	1	31.50	31.70	0	12,844	0.00%
2024/03/26	3	31.55	4	31.46	31.55	-1	12,765	-0.01%
2024/03/25	0	0.00	1	31.10	31.10	-1	12,723	-0.01%
2024/03/22	17	31.11	5	31.05	31.15	12	12,702	0.09%
2024/03/21	30	31.45	2.2	31.55	31.50	27.8	12,514	0.22%
2024/03/20	35	30.97	1	30.90	30.90	34	12,516	0.27%
2024/03/19	10.1	31.43	14	31.65	31.40	-3.9	12,198	-0.03%
2024/03/18	7	31.72	117	31.65	31.70	-110	11,945	-0.92%	大賣/鉅額交易
2024/03/15	2	31.98	0	32.05	31.95	2	11,833	0.02%
2024/03/14	1	31.90	3	31.85	32.00	-2	11,512	-0.02%
2024/03/13	26	31.84	0	0.00	31.70	26	11,518	0.23%
2024/03/12	12	31.82	0	0.00	32.00	12	11,388	0.11%
2024/03/11	41	31.85	3	31.70	31.80	38	11,415	0.33%
2024/03/08	0	0.00	0.2	32.00	31.85	-0.2	11,531	0.00%
2024/03/07	3	31.98	56	31.92	32.00	-53	11,664	-0.45%
2024/03/06	20	31.99	1	31.95	32.00	19	12,022	0.16%
2024/03/05	17	32.14	0	0.00	32.00	17	13,502	0.13%
2024/03/04	5	32.15	0	0.00	32.05	5	13,771	0.04%
2024/02/29	33	32.21	1.1	32.15	32.10	31.9	14,759	0.22%
2024/02/27	23	32.00	0	0.00	31.85	23	14,610	0.16%
2024/02/26	27	32.41	2	32.35	32.15	25	14,608	0.17%
2024/02/23	4	32.43	0	0.00	32.40	4	14,694	0.03%
2024/02/22	16.7	32.49	1	32.50	32.55	15.7	15,103	0.10%
2024/02/21	0	0.00	1	32.45	32.50	-1	15,202	-0.01%
2024/02/20	16	32.60	7	32.61	32.65	9	15,222	0.06%
2024/02/19	0	0.00	3	32.47	32.80	-3	15,433	-0.02%
2024/02/16	6	31.81	0	0.00	31.90	6	15,704	0.04%
2024/02/15	0	0.00	16.5	31.85	32.00	-16.5	15,670	-0.11%
2024/02/05	4	32.05	0	0.00	32.15	4	15,497	0.03%
2024/02/02	2	32.25	0	0.00	32.25	2	15,452	0.01%
2024/02/01	3	32.15	0	0.00	32.45	3	15,591	0.02%
2024/01/31	7	31.94	10	31.90	31.90	-3	15,628	-0.02%
2024/01/30	3	32.10	2	32.33	32.00	1	15,538	0.01%
2024/01/25	0	0.00	1	32.70	32.70	-1	15,730	-0.01%
2024/01/23	20	32.60	0	0.00	32.70	20	16,153	0.12%
2024/01/22	20	32.50	0	0.00	32.30	20	16,296	0.12%
2024/01/19	4	32.13	0	0.00	32.40	4	16,355	0.02%
2024/01/18	1	32.05	6	32.07	32.05	-5	16,380	-0.03%
2024/01/17	10	32.28	17.2	32.21	32.20	-7.2	16,459	-0.04%
2024/01/16	5	33.04	2	33.00	32.90	3	16,356	0.02%
2024/01/12	8	33.65	0	0.00	33.75	8	16,716	0.05%
2024/01/11	2	33.70	5	33.80	33.70	-3	17,605	-0.02%
2024/01/10	1	33.75	13	33.90	33.70	-12	18,877	-0.06%
2024/01/09	1	34.05	0	0.00	34.05	1	19,006	0.01%
2024/01/08	3	34.35	0	0.00	34.25	3	19,126	0.02%
2024/01/05	0.9	34.30	0	0.00	34.35	0.9	19,349	0.00%
2024/01/03	3	34.25	0	0.00	34.20	3	19,771	0.02%
2023/12/27	0	0.00	4.1	34.81	34.90	-4.1	20,197	-0.02%
2023/12/25	0	0.00	0	34.55	34.50	0	20,449	0.00%
2023/12/22	1	34.20	0	0.00	34.30	1	20,578	0.00%
2023/12/20	1	34.45	0	0.00	34.50	1	21,158	0.00%
2023/12/18	0	0.00	3	34.55	34.55	-3	21,730	-0.01%
2023/12/15	26	34.44	0	0.00	34.30	26	21,955	0.12%
2023/12/14	0	0.00	1	34.35	34.40	-1	21,772	0.00%
2023/12/12	6	34.20	0	0.00	34.15	6	21,824	0.03%
2023/12/11	2	34.30	0	0.00	34.40	2	21,878	0.01%
2023/12/06	1	34.80	0	0.00	34.60	1	22,145	0.00%
2023/12/05	0	0.00	13	34.61	34.90	-13	22,206	-0.06%
2023/12/04	17	34.12	0	0.00	34.05	17	22,066	0.08%
2023/12/01	10	34.51	0	0.00	34.40	10	22,225	0.04%
2023/11/30	37	35.05	11	35.14	34.95	26	21,892	0.12%
2023/11/29	2	34.35	0	0.00	34.25	2	20,364	0.01%
2023/11/28	47	34.76	34	34.77	34.50	13	20,138	0.06%
2023/11/27	15	34.27	12	34.14	33.95	3	19,597	0.02%
2023/11/22	5	34.05	0	0.00	33.85	5	19,049	0.03%
2023/11/21	0	0.00	16.2	33.77	34.20	-16.2	18,952	-0.09%
2023/11/17	1	33.25	13	33.22	33.20	-12	18,469	-0.06%
2023/11/16	24	33.35	25	33.11	33.05	-1	18,400	-0.01%
2023/11/15	0	0.00	5	33.03	33.15	-5	18,225	-0.03%
2023/11/14	8	32.51	1	32.60	32.50	7	18,089	0.04%
2023/11/10	2	32.80	4	32.88	32.85	-2	18,374	-0.01%
2023/11/09	1	32.95	3	33.03	32.90	-2	18,388	-0.01%
2023/11/08	0	0.00	5	32.89	32.90	-5	18,405	-0.03%
2023/11/07	0	0.00	1	32.45	32.55	-1	18,432	-0.01%
2023/11/03	13.5	32.66	3	32.83	32.90	10.5	18,290	0.06%
2023/11/01	2	32.10	1	32.45	32.10	1	18,166	0.01%
2023/10/31	0	0.00	2	32.28	32.25	-2	18,158	-0.01%
2023/10/30	0	0.00	30.3	31.85	32.00	-30.3	18,028	-0.17%
2023/10/27	0	0.00	22	31.90	31.85	-22	17,917	-0.12%
2023/10/25	1	31.55	1	31.80	31.55	0	17,848	0.00%
2023/10/24	3	31.63	2	31.55	31.50	1	17,706	0.01%
2023/10/23	6	31.69	0	0.00	31.65	6	17,530	0.03%
2023/10/20	20	31.50	1	31.50	31.75	19	17,702	0.11%
2023/10/19	13	31.90	0	0.00	31.90	13	17,409	0.07%
2023/10/18	16	32.43	0	0.00	32.45	16	16,813	0.10%
2023/10/17	1	33.60	0	0.00	33.45	1	15,659	0.01%
2023/10/16	0	0.00	2	33.73	33.60	-2	15,645	-0.01%
2023/10/13	7	33.89	6.1	34.03	33.80	0.9	15,722	0.01%
2023/10/12	0	0.00	11	33.57	33.70	-11	15,681	-0.07%
2023/10/06	5	32.94	0	0.00	32.80	5	15,540	0.03%
2023/10/05	6	32.82	0	0.00	32.75	6	15,507	0.04%
2023/10/04	1	32.95	1	32.90	32.90	0	15,539	0.00%
2023/10/02	1	33.10	1	33.15	33.10	0	15,776	0.00%
2023/09/28	0.6	33.25	0	0.00	33.25	0.6	16,020	0.00%
2023/09/27	12.3	33.04	0	0.00	33.05	12.3	15,999	0.08%
2023/09/26	17.8	33.01	0	0.00	33.00	17.8	15,938	0.11%
2023/09/25	25	33.12	0	0.00	33.10	25	15,777	0.16%
2023/09/22	15	33.52	2	33.50	33.50	13	15,474	0.08%
2023/09/21	29.1	33.90	0	0.00	33.80	29.1	15,253	0.19%
2023/09/20	11.1	34.44	0	0.00	34.35	11.1	15,082	0.07%
2023/09/19	7.1	34.84	3	34.95	34.80	4.1	14,902	0.03%
2023/09/18	0	0.00	13	35.05	35.10	-13	14,938	-0.09%
2023/09/15	1	35.10	0	0.00	35.10	1	15,030	0.01%
2023/09/14	0	0.00	7	35.39	35.50	-7	14,962	-0.05%
2023/09/13	13	35.17	16	35.09	35.30	-3	14,972	-0.02%
2023/09/11	0	0.00	1	34.10	34.20	-1	15,266	-0.01%
2023/09/08	8.1	34.22	1	34.20	34.10	7.1	15,301	0.05%
2023/09/07	13	34.38	0	0.00	34.35	13	15,280	0.09%
2023/09/06	29.6	34.52	1	34.70	34.40	28.6	15,287	0.19%
2023/09/05	5	35.01	5	35.02	35.00	0	14,939	0.00%
2023/09/04	4	35.05	0	0.00	35.20	4	14,925	0.03%
2023/09/01	3	35.23	1	35.40	35.25	2	14,877	0.01%
2023/08/31	3	35.13	0	0.00	34.95	3	14,843	0.02%
2023/08/30	15	35.50	39	35.45	35.30	-24	14,684	-0.16%
2023/08/29	2	35.23	0	0.00	35.40	2	15,130	0.01%
2023/08/28	6	35.15	1	35.10	35.20	5	15,344	0.03%
2023/08/25	2	35.20	0	0.00	35.10	2	16,124	0.01%
2023/08/24	1	35.25	0	0.00	35.30	1	16,441	0.01%
2023/08/23	3	35.35	1	35.30	35.30	2	16,726	0.01%
2023/08/22	2	35.40	0	0.00	35.40	2	16,947	0.01%
2023/08/21	5	35.35	0	0.00	35.40	5	17,344	0.03%
2023/08/18	11.3	35.20	0	0.00	35.15	11.3	17,523	0.06%
2023/08/17	3.8	35.72	1	35.80	35.65	2.8	17,458	0.02%
2023/08/16	23.5	36.07	0	0.00	36.05	23.5	17,488	0.13%
2023/08/15	3	36.62	18	36.63	36.70	-15	17,473	-0.09%
2023/08/14	1	36.90	1	37.00	36.85	0	17,582	0.00%
2023/08/11	0	0.00	2	37.35	37.40	-2	17,637	-0.01%
2023/08/10	2	36.90	0	0.00	36.85	2	17,644	0.01%
2023/08/07	1	37.55	2.6	37.56	37.65	-1.6	18,384	-0.01%
2023/08/04	0	0.00	1	37.40	37.35	-1	18,438	-0.01%
2023/08/02	11	37.30	2	37.20	37.20	9	18,846	0.05%
2023/08/01	0	0.00	1.1	37.46	37.55	-1.1	19,015	-0.01%
2023/07/31	0	0.00	2	37.35	37.30	-2	19,125	-0.01%
2023/07/28	0	0.00	23	37.22	37.35	-23	19,175	-0.12%
2023/07/27	10	37.45	0	0.00	37.35	10	19,620	0.05%
2023/07/26	4	37.31	9	37.31	37.25	-5	20,584	-0.02%
2023/07/25	2	37.40	4.1	37.31	37.40	-2.1	20,798	-0.01%
2023/07/24	3	36.50	1	36.10	36.50	2	20,874	0.01%
2023/07/21	5.2	36.12	2	36.20	36.10	3.2	21,180	0.02%
2023/07/20	5	36.61	5	36.60	36.55	0	21,667	0.00%
2023/07/19	11	36.70	0	0.00	36.60	11	22,718	0.05%
2023/07/18	8	36.58	0	0.00	37.10	8	23,504	0.03%
2023/07/17	6	36.74	0	0.00	36.75	6	23,411	0.03%
2023/07/14	3	36.90	2	37.10	37.00	1	23,348	0.00%
2023/07/13	0	0.00	2.1	36.85	36.80	-2.1	23,366	-0.01%
2023/07/11	4	36.54	0	0.00	36.55	4	23,517	0.02%
2023/07/10	18	36.95	0	0.00	36.85	18	23,394	0.08%
2023/07/07	7.8	37.13	0	0.00	37.30	7.8	23,264	0.03%
2023/07/06	17	37.34	0	0.00	37.25	17	23,393	0.07%
2023/07/05	0.2	38.00	2	37.85	37.80	-1.8	23,091	-0.01%
2023/07/04	0	0.00	22	38.06	38.05	-22	22,913	-0.10%
2023/07/03	3	38.17	12	38.19	38.25	-9	22,864	-0.04%
2023/06/30	1	38.10	2	38.20	38.05	-1	22,907	0.00%
2023/06/29	0	0.00	30	38.12	38.05	-30	22,932	-0.13%
2023/06/28	3	38.02	0	0.00	38.05	3	22,980	0.01%
2023/06/27	1	38.40	0.1	38.50	38.45	0.9	23,114	0.00%
2023/06/26	2	38.85	2	38.80	38.80	0	23,371	0.00%
2023/06/21	0	0.00	10	38.42	38.70	-10	23,378	-0.04%
2023/06/20	14	38.65	43	38.70	38.55	-29	23,375	-0.12%
2023/06/19	0	0.00	3	38.75	38.70	-3	23,493	-0.01%
2023/06/16	2	38.95	15	39.19	38.70	-13	23,472	-0.06%
2023/06/15	6	38.25	4	38.26	38.35	2	23,007	0.01%
2023/06/14	7	38.25	1	38.20	38.35	6	23,330	0.03%
2023/06/13	1	38.20	4	38.16	38.25	-3	23,466	-0.01%
2023/06/12	2	38.35	8	38.70	38.25	-6	23,491	-0.03%
2023/06/09	8	38.38	0	0.00	38.45	8	23,511	0.03%
2023/06/08	5.3	38.62	2	38.60	38.50	3.3	23,676	0.01%
2023/06/07	3	38.72	0	0.00	38.80	3	23,851	0.01%
2023/06/06	31	38.76	0	0.00	38.80	31	24,048	0.13%
2023/06/05	10	38.75	0	0.00	38.85	10	24,210	0.04%
2023/06/02	0	0.00	15.1	38.39	38.55	-15.1	24,023	-0.06%
2023/06/01	3	37.75	3	37.90	37.75	0	23,598	0.00%
2023/05/31	12	37.93	0	0.00	37.90	12	23,504	0.05%
2023/05/30	15	38.04	4	38.08	38.30	11	22,887	0.05%
2023/05/29	6	37.84	1	38.15	38.15	5	23,178	0.02%
2023/05/26	3	37.70	7	37.73	38.00	-4	23,692	-0.02%
2023/05/25	7	37.58	0	0.00	38.05	7	24,133	0.03%
2023/05/24	6	37.60	0	0.00	37.85	6	23,953	0.03%
2023/05/23	6	37.98	0	0.00	37.90	6	23,751	0.03%
2023/05/22	3	38.30	17	38.17	38.25	-14	23,649	-0.06%
2023/05/19	0	0.00	4	37.85	37.85	-4	23,556	-0.02%
2023/05/18	12	37.88	0	0.00	37.85	12	23,437	0.05%
2023/05/17	10	37.95	1	38.10	37.90	9	23,453	0.04%
2023/05/16	1	37.55	1	37.60	37.75	0	23,506	0.00%
2023/05/15	36	37.29	0	0.00	37.35	36	23,506	0.15%
2023/05/12	2	38.03	3	38.00	37.80	-1	23,276	0.00%
2023/05/11	2	38.03	3	38.00	38.20	-1	23,037	0.00%
2023/05/10	14	38.74	1	38.55	38.85	13	22,849	0.06%
2023/05/09	37	38.79	6	39.02	38.65	31	22,795	0.14%
2023/05/08	108	39.36	2	39.40	39.60	106	22,479	0.47%	大買/鉅額交易
2023/05/05	7	39.26	2	39.30	39.30	5	22,322	0.02%
2023/05/04	6	39.47	2	39.58	39.45	4	22,305	0.02%
2023/05/03	19	39.61	5	39.65	39.50	14	22,236	0.06%
2023/05/02	40	39.55	45	39.70	39.90	-5	22,048	-0.02%
2023/04/28	6	38.74	6	38.90	38.70	0	21,538	0.00%
2023/04/27	11	38.87	14	39.09	38.65	-3	21,481	-0.01%
2023/04/26	4	38.24	47	39.08	39.10	-43	21,572	-0.20%
2023/04/25	45	38.64	34	38.66	38.50	11	21,693	0.05%
2023/04/24	35	39.18	33	39.39	39.55	2	21,265	0.01%
2023/04/21	32	38.53	38	38.38	38.30	-6	20,241	-0.03%
2023/04/20	18	37.32	0	0.00	37.20	18	19,358	0.09%
2023/04/19	25	37.40	21.6	37.22	37.10	3.4	19,409	0.02%
2023/04/18	1	37.75	0	0.00	37.45	1	19,425	0.01%
2023/04/17	2	37.98	13	38.06	37.95	-11	19,656	-0.06%
2023/04/12	1	37.65	10	37.60	37.45	-9	19,333	-0.05%
2023/04/11	16	37.39	21	37.41	37.45	-5	19,262	-0.03%
2023/04/10	0	0.00	4	36.55	36.60	-4	19,042	-0.02%
2023/04/07	1	36.40	5	36.35	36.40	-4	19,060	-0.02%
2023/03/31	1	36.55	10	36.45	36.40	-9	19,407	-0.05%
2023/03/30	7	36.20	0	0.00	36.20	7	20,415	0.03%
2023/03/29	1	36.35	5	36.15	36.35	-4	21,328	-0.02%
2023/03/28	18	36.27	21	36.23	36.20	-3	22,230	-0.01%
2023/03/27	4	36.78	4	36.79	36.65	0	23,097	0.00%
2023/03/24	2	37.45	4.3	37.37	37.60	-2.3	23,872	-0.01%
2023/03/22	0.1	37.35	0	0.00	37.20	0.1	23,957	0.00%
2023/03/21	0	0.00	5	37.18	37.05	-5	24,027	-0.02%
2023/03/20	1	36.90	10	36.95	36.90	-9	24,042	-0.04%
2023/03/17	2	36.40	4	36.48	36.40	-2	24,199	-0.01%
2023/03/16	5	36.70	83	36.40	36.35	-78	23,908	-0.33%
2023/03/15	0	0.00	1	37.20	37.10	-1	23,942	0.00%
2023/03/14	5	36.80	0	0.00	36.75	5	24,037	0.02%
2023/03/13	8	36.54	0	0.00	36.75	8	24,266	0.03%
2023/03/10	11	36.76	12	36.70	36.70	-1	24,281	0.00%
2023/03/09	4	37.35	0	0.00	37.20	4	24,506	0.02%
2023/03/08	3	37.63	21	37.70	37.75	-18	24,873	-0.07%
2023/03/07	2	37.95	19	37.98	37.95	-17	24,885	-0.07%
2023/03/06	5	38.05	12	38.05	37.95	-7	25,216	-0.03%
2023/03/03	2	37.78	10	37.95	37.75	-8	25,487	-0.03%
2023/03/02	2	37.63	0	0.00	37.90	2	25,669	0.01%
2023/03/01	59	37.93	8	38.25	37.80	51	25,706	0.20%
2023/02/24	16	39.24	0	0.00	39.15	16	25,338	0.06%
2023/02/23	9	39.44	54	39.54	39.50	-45	24,816	-0.18%
2023/02/22	0	0.00	11	38.10	38.05	-11	25,159	-0.04%
2023/02/21	0	0.00	1	38.35	38.35	-1	26,058	0.00%
2023/02/20	6	38.28	0	0.00	38.25	6	26,714	0.02%
2023/02/17	0	0.00	13	37.75	38.00	-13	27,226	-0.05%
2023/02/16	3	37.57	30	37.65	37.50	-27	27,958	-0.10%
2023/02/15	17	37.53	2	37.70	37.55	15	28,051	0.05%
2023/02/14	12	37.50	9	37.42	37.25	3	27,991	0.01%
2023/02/13	0	0.00	1	37.10	37.00	-1	27,957	0.00%
2023/02/10	0	0.00	1	36.80	36.85	-1	28,096	0.00%
2023/02/09	2	36.75	0	0.00	36.60	2	28,114	0.01%
2023/02/08	0	0.00	1	36.70	36.75	-1	28,188	0.00%
2023/02/07	7	36.42	3	36.58	36.65	4	28,269	0.01%
2023/02/06	2	36.30	1	36.15	36.15	1	28,252	0.00%
2023/02/03	0	0.00	2	36.40	36.45	-2	28,142	-0.01%
2023/02/02	13	36.67	3	36.80	36.80	10	28,165	0.04%
2023/02/01	0	0.00	0.3	36.60	36.75	-0.3	28,193	0.00%
2023/01/31	1	36.75	0	0.00	36.25	1	28,263	0.00%
2023/01/30	71	36.86	60	36.55	36.95	11	28,195	0.04%
2023/01/17	7	36.11	0	0.00	36.00	7	28,181	0.02%
2023/01/16	0	0.00	9	36.59	36.50	-9	28,175	-0.03%
2023/01/13	6	35.78	30	36.09	36.15	-24	27,855	-0.09%
2023/01/12	20	35.31	15	35.26	35.40	5	27,913	0.02%
2023/01/11	3	34.60	11	34.69	34.70	-8	28,119	-0.03%
2023/01/10	0	0.00	2.1	34.36	34.60	-2.1	28,426	-0.01%
2023/01/09	5	34.50	2	34.50	34.60	3	28,943	0.01%
2023/01/06	12	34.25	0	0.00	34.25	12	29,213	0.04%
2023/01/05	6	34.52	94	34.21	34.45	-88	29,670	-0.30%
2023/01/04	8	33.57	0	0.00	33.50	8	29,498	0.03%
2023/01/03	2	33.50	0	0.00	33.50	2	29,714	0.01%
2022/12/30	12	33.75	17	33.88	33.65	-5	29,735	-0.02%
2022/12/29	77	33.75	0	0.00	33.70	77	29,889	0.26%
2022/12/27	2	34.40	0	0.00	34.30	2	30,373	0.01%
2022/12/23	5	34.20	0	0.00	34.05	5	31,062	0.02%
2022/12/22	1	34.40	19	34.55	34.45	-18	31,982	-0.06%
2022/12/21	5	33.91	17	34.03	34.05	-12	31,325	-0.04%
2022/12/20	2	33.90	7	33.85	33.70	-5	30,705	-0.02%
2022/12/19	3	33.80	10	33.65	33.85	-7	30,251	-0.02%
2022/12/15	5	33.45	1.3	33.61	33.55	3.7	28,860	0.01%
2022/12/14	1.2	33.53	11	33.59	33.50	-9.8	29,170	-0.03%
2022/12/13	0.2	33.80	0	0.00	33.70	0.2	29,231	0.00%
2022/12/12	1	33.70	0	0.00	33.85	1	29,198	0.00%
2022/12/09	0	0.00	18	33.72	33.70	-18	29,684	-0.06%
2022/12/08	7	33.20	1	33.15	33.20	6	29,675	0.02%
2022/12/07	5	33.20	2	33.28	33.35	3	29,677	0.01%
2022/12/06	1	33.65	0	0.00	33.30	1	29,698	0.00%
2022/12/05	2.1	33.50	0	0.00	33.70	2.1	29,562	0.01%
2022/12/02	1	33.75	0	0.00	33.65	1	29,249	0.00%
2022/12/01	4	33.93	16	34.00	34.05	-12	29,193	-0.04%
2022/11/30	40	33.49	50	33.56	33.90	-10	29,003	-0.03%
2022/11/28	13	33.07	0	0.00	33.00	13	28,640	0.05%
2022/11/25	27	33.44	5	33.46	33.55	22	28,428	0.08%
2022/11/24	62	32.85	0	0.00	33.20	62	28,273	0.22%
2022/11/23	7	32.76	0	0.00	32.70	7	28,055	0.02%
2022/11/22	31	32.65	0	0.00	32.65	31	27,954	0.11%
2022/11/21	5	32.85	0	0.00	32.85	5	27,730	0.02%
2022/11/18	22	33.48	2	33.43	33.30	20	27,498	0.07%
2022/11/17	75	34.28	25	34.25	34.25	50	26,542	0.19%
2022/11/16	67	33.15	7	33.05	32.90	60	25,556	0.23%
2022/11/15	22	33.53	4	33.20	33.85	18	24,950	0.07%
2022/11/14	4.3	33.92	51	33.09	34.15	-46.7	24,375	-0.19%
2022/11/11	4	32.00	8	32.35	32.15	-4	23,576	-0.02%
2022/11/10	0	0.00	2	31.95	31.70	-2	23,483	-0.01%
2022/11/09	3	31.95	12.7	31.92	31.90	-9.7	23,444	-0.04%
2022/11/08	1	31.20	3	31.62	31.65	-2	23,282	-0.01%
2022/11/07	11	30.81	0	0.00	31.00	11	23,106	0.05%
2022/11/04	10.8	30.44	0	0.00	30.45	10.8	23,191	0.05%
2022/11/02	2	30.80	0	0.00	30.75	2	23,105	0.01%
2022/11/01	1.1	30.60	0	0.00	30.65	1.1	23,119	0.00%
2022/10/28	1	30.60	0	0.00	30.50	1	23,119	0.00%
2022/10/27	0	0.00	2	30.90	30.85	-2	23,111	-0.01%
2022/10/26	0	0.00	5	30.32	30.30	-5	23,119	-0.02%
2022/10/25	15	29.97	0	0.00	29.90	15	23,077	0.06%
2022/10/24	23	30.84	0	0.00	30.60	23	22,682	0.10%
2022/10/21	8	31.00	1	31.30	31.00	7	22,562	0.03%
2022/10/20	15.3	30.77	1	30.65	30.90	14.3	22,518	0.06%
2022/10/19	11.8	31.95	0	0.00	31.60	11.8	22,012	0.05%
2022/10/18	4	31.44	0	0.00	31.45	4	21,608	0.02%
2022/10/17	9.4	31.61	0	0.00	31.70	9.4	21,593	0.04%
2022/10/14	25	32.53	0	0.00	32.40	25	21,633	0.12%
2022/10/13	17	32.78	1	32.80	32.65	16	21,544	0.07%
2022/10/12	1	33.80	0	0.00	33.75	1	21,287	0.00%
2022/10/06	1	34.20	2	34.38	34.30	-1	21,266	0.00%
2022/10/05	11	34.35	0	0.00	34.15	11	21,277	0.05%
2022/10/04	12	33.64	0	0.00	33.85	12	21,025	0.06%
2022/10/03	7	33.84	1	33.70	33.65	6	20,773	0.03%
2022/09/30	5	33.73	2	33.90	33.80	3	20,658	0.01%
2022/09/29	42.8	34.03	0	0.00	34.15	42.8	20,144	0.21%
2022/09/28	16.4	34.96	2	35.05	34.90	14.4	19,056	0.08%
2022/09/27	39	36.04	0	0.00	35.80	39	18,789	0.21%
2022/09/26	26	36.04	10	36.00	35.85	16	18,599	0.09%
2022/09/23	11	37.07	0	0.00	37.00	11	18,381	0.06%
2022/09/22	32.1	37.41	0	0.00	37.55	32.1	18,250	0.18%
2022/09/21	6	38.18	0	0.00	38.10	6	17,880	0.03%
2022/09/20	1	38.55	0	0.00	38.55	1	17,513	0.01%
2022/09/19	10.2	38.90	0	0.00	38.80	10.2	17,397	0.06%
2022/09/16	17	38.79	0	0.00	38.60	17	17,332	0.10%
2022/09/15	14	39.54	0	0.00	39.55	14	16,939	0.08%
2022/09/14	0.5	39.80	1	39.61	39.65	-0.5	16,875	0.00%
2022/09/13	0	0.00	11	39.85	39.90	-11	16,925	-0.06%
2022/09/12	0	0.00	5	39.80	39.80	-5	16,977	-0.03%
2022/09/08	0	0.00	1	39.65	39.85	-1	17,321	-0.01%
2022/09/07	0	0.00	2.1	39.70	39.70	-2.1	17,462	-0.01%
2022/09/06	10	39.65	28	39.79	39.85	-18	17,501	-0.10%
2022/09/05	0	0.00	2	39.00	39.10	-2	17,483	-0.01%
2022/09/02	41	38.68	0	0.00	38.50	41	17,570	0.23%
2022/09/01	4	38.98	0	0.00	38.90	4	17,325	0.02%
2022/08/31	11	39.24	200	39.30	39.30	-189	17,158	-1.10%	大賣/鉅額交易
2022/08/30	1	39.15	0	0.00	39.25	1	17,048	0.01%
2022/08/29	20	39.13	2	39.30	39.35	18	17,169	0.10%
2022/08/26	2	39.58	0.5	39.65	39.65	1.5	17,183	0.01%
2022/08/25	0	0.00	5	39.50	39.55	-5	17,263	-0.03%
2022/08/24	2.4	39.20	0.2	39.40	39.25	2.2	17,398	0.01%
2022/08/23	1	39.10	1	39.35	39.35	0	17,816	0.00%
2022/08/22	3	39.15	2	39.65	39.65	1	17,936	0.01%
2022/08/19	2.5	39.44	2	39.45	39.45	0.5	18,065	0.00%
2022/08/18	2.2	39.64	0	0.00	39.80	2.2	18,153	0.01%
2022/08/17	0	39.40	0	0.00	40.00	0	18,215	0.00%
2022/08/16	1.1	39.30	0	0.00	39.35	1.1	18,244	0.01%
2022/08/15	3.1	39.28	1	39.10	39.30	2.1	18,314	0.01%
2022/08/12	4	39.06	0	0.00	39.30	4	18,719	0.02%
2022/08/11	0	0.00	2	39.25	39.35	-2	18,846	-0.01%
2022/08/10	1	38.50	0	0.00	38.75	1	18,945	0.01%
2022/08/09	4	38.53	0	0.00	38.75	4	19,108	0.02%
2022/08/08	10	38.50	4	38.50	38.70	6	19,258	0.03%
2022/08/04	0	0.00	3	38.75	38.75	-3	19,943	-0.02%
2022/08/03	2	39.00	0	0.00	39.10	2	20,186	0.01%
2022/08/02	2	39.15	3	39.10	39.15	-1	20,245	0.00%
2022/08/01	1	39.20	12	39.15	39.50	-11	20,243	-0.05%
2022/07/29	4	38.64	1	38.75	38.75	3	20,205	0.01%
2022/07/28	1	38.20	1	38.00	38.20	0	20,134	0.00%
2022/07/27	9	37.84	1	37.80	37.85	8	20,075	0.04%
2022/07/26	2	37.80	0	0.00	37.80	2	20,246	0.01%
2022/07/25	2	37.85	4	37.78	37.85	-2	20,320	-0.01%
2022/07/22	58	37.75	0	0.00	37.70	58	20,389	0.28%
2022/07/21	259.3	37.92	2	38.00	38.05	257.3	20,196	1.27%	大買/鉅額交易
2022/07/20	25	41.57	5	41.60	41.60	20	19,656	0.10%
2022/07/19	16	41.53	0	0.00	41.65	16	19,510	0.08%
2022/07/18	12	40.11	0	0.00	40.70	12	19,267	0.06%
2022/07/15	9	40.71	5	41.08	40.50	4	19,169	0.02%
2022/07/14	1	41.75	0	0.00	41.70	1	19,107	0.01%
2022/07/13	2	41.93	8	41.81	41.80	-6	19,230	-0.03%
2022/07/12	1.5	40.93	4	40.90	41.00	-2.5	19,337	-0.01%
2022/07/11	3	41.05	3	40.97	41.10	0	19,484	0.00%
2022/07/08	3	40.67	1	41.00	40.80	2	19,573	0.01%
2022/07/06	1	40.30	0	0.00	40.00	1	20,055	0.00%
2022/07/01	0	0.00	2	40.63	40.35	-2	19,681	-0.01%
2022/06/28	12	39.80	0	0.00	39.60	12	19,218	0.06%
2022/06/27	3	40.10	2	39.95	39.80	1	19,203	0.01%
2022/06/22	1.1	39.70	0	0.00	39.50	1.1	18,809	0.01%
2022/06/21	3	39.40	0	0.00	39.45	3	18,775	0.02%
2022/06/20	9	39.04	0	0.00	38.85	9	18,695	0.05%
2022/06/17	8	39.58	1	39.75	39.60	7	18,440	0.04%
2022/06/16	24	40.03	0	0.00	40.00	24	18,279	0.13%
2022/06/15	9	40.14	10	40.15	40.05	-1	18,452	-0.01%
2022/06/14	24	40.15	0	0.00	40.10	24	18,363	0.13%
2022/06/13	2	40.80	0	0.00	40.80	2	18,122	0.01%
2022/06/10	9	41.46	0	0.00	41.40	9	17,840	0.05%
2022/06/09	1	41.55	0	0.00	41.55	1	17,831	0.01%
2022/06/07	8	41.46	0	0.00	41.35	8	17,736	0.05%
2022/06/06	0	0.00	2	41.65	41.55	-2	17,502	-0.01%
2022/06/02	0	0.00	2	41.78	41.70	-2	17,511	-0.01%
2022/06/01	8	42.18	0	0.00	42.10	8	17,534	0.05%
2022/05/31	1	42.80	1	42.60	42.60	0	17,391	0.00%
2022/05/30	1	42.95	0	0.00	42.80	1	16,918	0.01%
2022/05/27	1	41.55	0	0.00	42.20	1	16,696	0.01%
2022/05/26	0	0.00	5	41.70	41.70	-5	16,596	-0.03%
2022/05/25	2	41.30	3	41.65	41.65	-1	16,538	-0.01%
2022/05/24	1	41.20	1	41.35	41.20	0	16,462	0.00%
2022/05/23	15	41.27	0	0.00	41.20	15	16,294	0.09%
2022/05/20	2	41.15	2	41.90	41.15	0	16,186	0.00%
2022/05/19	5	41.15	0	0.00	41.10	5	15,717	0.03%
2022/05/18	6	41.34	3	41.30	41.60	3	15,532	0.02%
2022/05/17	3	41.42	0	0.00	41.50	3	15,250	0.02%
2022/05/16	0.5	41.40	0	0.00	41.25	0.5	15,019	0.00%
2022/05/13	12	41.54	5	41.50	41.60	7	14,715	0.05%
2022/05/12	42	41.34	0	0.00	40.80	42	14,482	0.29%
2022/05/11	28	42.55	20	42.75	42.65	8	13,898	0.06%
2022/05/10	4	43.81	0	0.00	43.85	4	13,469	0.03%
2022/05/09	11	44.25	0	0.00	44.25	11	13,279	0.08%
2022/05/06	37	45.12	0	0.00	45.10	37	13,113	0.28%
2022/05/05	0	0.00	5	45.60	45.60	-5	13,152	-0.04%
2022/05/04	1	45.30	0	0.00	45.50	1	13,127	0.01%
2022/05/03	38	45.49	0	0.00	45.35	38	13,228	0.29%
2022/04/29	7	46.04	0	0.00	45.90	7	12,942	0.05%
2022/04/28	3	45.75	2	46.00	46.10	1	12,785	0.01%
2022/04/27	11	45.86	0	0.00	45.80	11	12,580	0.09%
2022/04/26	0	0.00	10	46.30	46.20	-10	12,312	-0.08%
2022/04/25	9	46.12	0	0.00	46.10	9	12,241	0.07%
2022/04/22	3	46.57	20	46.50	46.55	-17	12,099	-0.14%
2022/04/21	24	46.63	0	0.00	46.80	24	12,074	0.20%
2022/04/20	2	46.50	0	0.00	46.60	2	12,063	0.02%
2022/04/19	8.7	46.43	11	46.44	46.35	-2.3	11,970	-0.02%
2022/04/18	15	46.47	0	0.00	46.50	15	11,843	0.13%
2022/04/15	5	47.24	1	47.10	47.10	4	11,628	0.03%
2022/04/14	11	47.70	0	0.00	47.70	11	11,442	0.10%
2022/04/13	2	48.00	0	0.00	48.00	2	11,348	0.02%
2022/04/12	43	48.55	7	48.53	48.00	36	11,175	0.32%
2022/04/11	0	0.00	4	49.48	49.45	-4	10,764	-0.04%
2022/04/08	0	0.00	1	49.65	49.80	-1	10,837	-0.01%
2022/04/07	12	49.67	1	50.00	49.55	11	10,806	0.10%
2022/04/01	13	49.72	12	49.83	49.75	1	10,657	0.01%
2022/03/31	1	50.20	2	50.05	49.90	-1	10,588	-0.01%
2022/03/30	0	0.00	5.1	49.85	49.85	-5.1	10,436	-0.05%
2022/03/29	0	0.00	1	50.00	49.80	-1	10,432	-0.01%
2022/03/28	2	49.20	2	49.43	49.70	0	10,389	0.00%
2022/03/25	1	49.70	0	0.00	49.70	1	10,342	0.01%
2022/03/24	0	0.00	22	49.92	49.95	-22	10,385	-0.21%
2022/03/23	0	0.00	6	49.50	49.65	-6	10,460	-0.06%
2022/03/22	9	49.51	3	49.40	49.70	6	10,377	0.06%
2022/03/21	15	49.61	16	49.58	49.75	-1	10,380	-0.01%
2022/03/18	15	48.64	18	48.76	48.95	-3	10,135	-0.03%
2022/03/17	0	0.00	2	48.05	48.00	-2	9,745	-0.02%
2022/03/11	0	0.00	4	47.50	47.45	-4	9,676	-0.04%
2022/03/10	0.2	47.60	0.2	47.60	47.60	-0.1	9,818	0.00%
2022/03/08	1	47.00	0	0.00	46.95	1	10,051	0.01%
2022/03/07	1	47.00	1	47.10	47.10	0	10,059	0.00%
2022/03/04	2	47.70	0	0.00	47.65	2	10,340	0.02%
2022/03/03	0	0.00	2	47.95	48.05	-2	10,465	-0.02%
2022/03/01	1	47.55	3	47.85	47.80	-2	10,862	-0.02%
2022/02/25	4	46.95	0	0.00	47.35	4	10,955	0.04%
2022/02/24	3	47.30	0	0.00	47.30	3	10,884	0.03%
2022/02/17	10	47.45	6	47.55	47.45	4	11,143	0.04%
2022/02/16	8	47.03	5	47.05	47.00	3	11,199	0.03%
2022/02/11	2	47.20	0	0.00	47.55	2	11,337	0.02%
2022/02/10	0	0.00	1	47.20	47.55	-1	11,361	-0.01%
2022/02/09	11	47.19	0	0.00	47.30	11	11,433	0.10%
2022/02/07	12	46.41	0	0.00	47.10	12	11,491	0.10%
2022/01/26	1	46.90	9	46.74	46.85	-8	11,314	-0.07%
2022/01/25	10.2	46.79	0	0.00	46.80	10.2	11,349	0.09%
2022/01/24	2	47.05	0	0.00	47.15	2	11,222	0.02%
2022/01/21	0	0.00	1	47.25	47.40	-1	11,339	-0.01%
2022/01/20	0	0.00	3.2	47.60	47.50	-3.2	11,291	-0.03%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	2	47.45	0	0.00	47.60	2	11,598	0.02%
2022/01/14	1	47.50	0	0.00	47.60	1	11,605	0.01%
2022/01/13	3	47.60	0	0.00	47.95	3	11,826	0.03%
2022/01/12	0	0.00	0.1	47.50	47.50	-0.1	12,070	0.00%
2022/01/11	2	47.15	0.1	47.25	47.50	2	12,310	0.02%
2022/01/10	6	47.03	0	0.00	47.30	6	12,274	0.05%
2022/01/07	0	0.00	10	47.25	47.45	-10	12,237	-0.08%
2022/01/05	9	47.09	0	0.00	47.15	9	12,240	0.07%
2022/01/04	7	47.19	0	47.45	47.30	7	12,299	0.06%
2022/01/03	4	47.78	10	47.85	47.45	-6	12,196	-0.05%
2021/12/30	2	48.00	0	0.00	48.00	2	12,155	0.02%
2021/12/27	1	48.05	3	47.98	48.10	-2	12,448	-0.02%
2021/12/23	1	47.60	33	47.65	47.70	-32	12,853	-0.25%
2021/12/22	1	47.35	0	0.00	47.40	1	12,914	0.01%
2021/12/21	4	47.23	1	47.25	47.25	3	13,062	0.02%
2021/12/20	6	47.23	0	0.00	47.40	6	13,199	0.05%
2021/12/17	0	0.00	10	47.54	47.45	-10	13,236	-0.08%
2021/12/16	6	46.90	0	0.00	46.90	6	13,161	0.05%
2021/12/15	6	47.18	0	0.00	46.95	6	13,398	0.04%
2021/12/14	4	47.15	2	47.10	47.00	2	13,527	0.01%
2021/12/10	0	0.00	1	47.50	47.30	-1	14,011	-0.01%
2021/12/09	6	47.35	0	0.00	47.40	6	14,718	0.04%
2021/12/07	2	47.18	3	47.20	47.55	-1	15,100	-0.01%
2021/12/06	3	47.30	20	46.95	47.30	-17	15,059	-0.11%
2021/12/03	2	46.50	35	46.40	46.40	-33	15,012	-0.22%
2021/12/02	3	46.32	0	0.00	46.30	3	14,910	0.02%
2021/12/01	18	46.26	14	46.56	46.60	4	14,885	0.03%
2021/11/30	6	46.84	20	47.20	46.00	-14	14,816	-0.09%
2021/11/29	13	46.47	0	0.00	46.50	13	14,386	0.09%
2021/11/26	39	46.55	4	46.60	46.50	35	14,324	0.24%
2021/11/25	19	47.15	1	47.15	47.15	18	14,217	0.13%
2021/11/24	13	47.46	2	47.65	47.45	11	14,124	0.08%
2021/11/23	4	47.80	0	0.00	47.80	4	13,953	0.03%
2021/11/22	5	47.95	0	0.00	47.90	5	13,999	0.04%
2021/11/19	3	48.12	0	0.00	48.30	3	13,936	0.02%
2021/11/18	4	48.25	0	0.00	48.30	4	13,882	0.03%
2021/11/17	1.3	48.48	0	0.00	48.55	1.3	13,875	0.01%
2021/11/16	32	48.42	1	48.40	48.65	31	13,977	0.22%
2021/11/15	12	48.38	0	0.00	48.60	12	14,174	0.08%
2021/11/11	0	0.00	5	48.70	48.80	-5	14,578	-0.03%
2021/11/10	11	48.52	2	48.50	48.70	9	14,843	0.06%
2021/11/09	2	48.50	2	48.50	48.80	0	15,088	0.00%
2021/11/08	10	48.56	2	48.63	48.95	8	16,197	0.05%
2021/11/05	7	47.92	4	48.00	48.15	3	16,989	0.02%
2021/11/04	3	48.12	0	0.00	48.10	3	17,324	0.02%
2021/11/03	2	48.13	0	0.00	48.15	2	17,764	0.01%
2021/11/02	5	48.30	3	48.42	48.15	2	18,197	0.01%
2021/11/01	1	48.15	3	48.15	48.25	-2	18,674	-0.01%
2021/10/29	4	48.34	0	0.00	48.25	4	18,923	0.02%
2021/10/28	0	0.00	4	48.70	48.50	-4	19,472	-0.02%
2021/10/27	5	48.33	0	0.00	48.35	5	19,594	0.03%
2021/10/26	19	48.56	9	48.67	48.45	10	19,646	0.05%
2021/10/25	35	48.17	0	0.00	48.25	35	19,726	0.18%
2021/10/22	2	48.85	0	0.00	48.80	2	20,089	0.01%
2021/10/21	4	48.54	1	48.65	48.75	3	20,240	0.01%
2021/10/20	28	48.50	0	0.00	48.35	28	20,272	0.14%
2021/10/19	28	49.13	1	49.00	49.10	27	20,369	0.13%
2021/10/18	1	49.85	0.1	50.00	49.80	0.9	20,223	0.00%
2021/10/15	5	49.93	0	0.00	50.10	5	20,486	0.02%
2021/10/14	2	50.05	0	0.00	49.90	2	20,492	0.01%
2021/10/13	0	0.00	1	50.70	50.50	-1	20,515	0.00%
2021/10/07	7	50.00	0	0.00	50.40	7	20,717	0.03%
2021/10/06	10	49.96	1	49.90	49.90	9	20,940	0.04%
2021/10/05	1	50.20	0	0.00	50.30	1	21,193	0.00%
2021/10/04	0	0.00	8	50.03	50.00	-8	21,654	-0.04%
2021/10/01	1	50.00	14.1	50.52	50.20	-13.1	22,316	-0.06%
2021/09/30	0	0.00	1	51.00	51.00	-1	22,380	0.00%
2021/09/29	1	50.40	2	50.60	50.60	-1	22,519	0.00%
2021/09/28	2	51.00	2	51.30	51.00	0	22,713	0.00%
2021/09/27	0	0.00	1	50.80	51.10	-1	22,761	0.00%
2021/09/24	0.1	51.30	0	0.00	51.30	0.1	22,881	0.00%
2021/09/22	8	50.26	33	49.66	50.70	-25	22,838	-0.11%
2021/09/17	5	51.12	0	0.00	50.70	5	22,742	0.02%
2021/09/16	2.5	51.58	9	51.42	51.70	-6.5	22,693	-0.03%
2021/09/15	0	0.00	4	51.25	51.20	-4	22,526	-0.02%
2021/09/14	25	51.20	43	51.51	51.40	-18	22,421	-0.08%
2021/09/13	2	50.10	2.3	49.97	50.10	-0.3	21,802	0.00%
2021/09/10	0	0.00	2	48.58	49.00	-2	21,700	-0.01%
2021/09/09	7	47.98	0	0.00	48.20	7	21,833	0.03%
2021/09/07	7	48.79	0	0.00	48.75	7	21,992	0.03%
2021/09/06	2	49.00	1	48.85	48.80	1	22,010	0.00%
2021/09/03	0	0.00	1	48.45	48.50	-1	21,935	0.00%
2021/09/02	1	48.00	1	47.85	47.90	0	21,889	0.00%
2021/09/01	18	47.94	11	48.01	48.40	7	21,952	0.03%
2021/08/31	0	0.00	2	47.33	48.45	-2	21,850	-0.01%
2021/08/30	0	0.00	1	47.35	47.60	-1	21,749	0.00%
2021/08/26	1	47.00	2	47.00	46.95	-1	22,042	0.00%
2021/08/25	1	47.05	1	47.00	47.20	0	22,198	0.00%
2021/08/24	1	46.60	10	46.65	46.75	-9	22,216	-0.04%
2021/08/23	9	46.80	9	46.85	46.80	0	22,436	0.00%
2021/08/20	13	46.38	10	46.12	46.15	3	22,539	0.01%
2021/08/19	5	46.44	6	46.42	46.20	-1	22,907	0.00%
2021/08/18	11	46.80	9	46.66	47.25	2	22,789	0.01%
2021/08/17	8	47.54	5	47.40	47.30	3	22,621	0.01%
2021/08/16	2	47.80	1	47.90	47.95	1	22,465	0.00%
2021/08/13	12	48.30	31	48.35	48.40	-19	22,509	-0.08%
2021/08/12	10	47.02	6	47.48	47.60	4	22,621	0.02%
2021/08/11	55	51.08	3.2	51.08	51.10	51.8	21,868	0.24%
2021/08/10	12	51.88	0	0.00	51.90	12	21,421	0.06%
2021/08/09	30	51.95	11	52.12	52.40	19	21,726	0.09%
2021/08/06	5	52.44	15	52.75	52.90	-10	21,805	-0.05%
2021/08/05	7	52.80	0	0.00	52.70	7	22,168	0.03%
2021/08/03	12	53.63	47.3	53.53	53.90	-35.3	23,671	-0.15%
2021/08/02	20	52.75	0	0.00	52.80	20	23,444	0.09%
2021/07/30	12	52.67	1	52.70	52.60	11	23,936	0.05%
2021/07/29	2	52.70	0	0.00	52.90	2	24,450	0.01%
2021/07/28	30	52.26	3	52.27	52.40	27	24,837	0.11%
2021/07/27	5	52.80	0	0.00	53.00	5	25,536	0.02%
2021/07/26	4	53.18	17	53.28	53.20	-13	26,205	-0.05%
2021/07/23	9	52.70	3	52.53	53.00	6	26,532	0.02%
2021/07/22	2	52.00	2	52.00	52.10	0	26,663	0.00%
2021/07/21	2	52.05	6	52.13	51.80	-4	27,077	-0.01%
2021/07/19	7	51.44	1	51.90	52.00	6	29,485	0.02%
2021/07/16	1	51.50	0	0.00	51.50	1	32,699	0.00%
2021/07/15	7	51.49	1	51.50	51.60	6	34,817	0.02%
2021/07/14	1	51.30	5	51.30	51.50	-4	36,177	-0.01%
2021/07/13	0	0.00	12	52.07	51.90	-12	36,859	-0.03%
2021/07/12	0	0.00	15	52.15	52.20	-15	37,265	-0.04%
2021/07/09	21	52.40	5	51.94	52.00	16	37,473	0.04%
2021/07/08	9	52.49	21	52.73	52.80	-12	37,291	-0.03%
2021/07/07	15	51.20	2	51.10	51.30	13	36,928	0.04%
2021/07/06	1	50.90	3	51.00	51.20	-2	36,823	-0.01%
2021/07/05	5	50.68	5	50.70	50.60	0	36,751	0.00%
2021/07/02	5	50.60	0	0.00	50.50	5	36,605	0.01%
2021/07/01	6	50.72	0	0.00	50.60	6	36,533	0.02%
2021/06/30	13	51.05	2	51.00	51.00	11	36,744	0.03%
2021/06/29	8	51.08	32	51.07	51.20	-24	36,788	-0.07%
2021/06/28	10	51.02	88	51.04	51.10	-78	36,966	-0.21%
2021/06/25	0	0.00	70.2	51.10	51.00	-70.2	36,992	-0.19%
2021/06/24	1	51.00	30	51.10	51.10	-29	37,241	-0.08%
2021/06/22	4	51.00	0.2	51.00	50.90	3.8	37,792	0.01%
2021/06/21	1	50.80	2	50.60	50.70	-1	37,889	0.00%
2021/06/18	9	51.09	0.1	51.30	51.00	8.9	38,189	0.02%
2021/06/17	24	51.54	0	0.00	51.50	24	39,486	0.06%
2021/06/16	0	0.00	10	51.80	51.90	-10	39,623	-0.03%
2021/06/11	0	0.00	1	51.30	51.40	-1	39,636	0.00%
2021/06/09	1	51.10	0	0.00	51.30	1	39,925	0.00%
2021/06/07	3	51.00	0	0.00	51.50	3	40,264	0.01%
2021/06/04	21	52.00	0	0.00	51.90	21	40,452	0.05%
2021/06/03	1	51.90	1	52.20	52.30	0	40,659	0.00%
2021/06/02	1	52.00	1	51.50	52.00	0	40,510	0.00%
2021/06/01	30	51.40	2	51.40	51.50	28	40,290	0.07%
2021/05/31	0	0.00	9	51.30	51.60	-9	40,457	-0.02%
2021/05/28	0	0.00	5	50.46	50.60	-5	40,331	-0.01%
2021/05/27	5	49.98	0	0.00	50.30	5	40,411	0.01%
2021/05/25	0	0.00	3	51.17	51.10	-3	40,193	-0.01%
2021/05/24	2.3	51.30	36.4	50.78	51.30	-34	40,233	-0.08%
2021/05/21	41	51.10	12	51.38	51.20	29	40,408	0.07%
2021/05/20	5	50.74	7	50.61	50.80	-2	40,310	0.00%
2021/05/18	3	48.85	7	49.85	50.00	-4	39,915	-0.01%
2021/05/17	44	47.87	25.1	47.84	47.90	18.9	39,776	0.05%
2021/05/14	3	50.00	4.2	49.41	49.60	-1.2	39,121	0.00%
2021/05/13	38	48.62	25	48.95	49.20	13	38,782	0.03%
2021/05/12	26	49.13	55	49.38	49.60	-29	38,261	-0.08%
2021/05/11	7	51.51	8	52.48	51.60	-1	36,972	0.00%
2021/05/10	4	52.85	3	52.63	52.90	1	36,241	0.00%
2021/05/07	7	52.33	6	52.00	52.30	1	36,059	0.00%
2021/05/06	11.1	51.84	3	51.80	53.00	8.1	35,706	0.02%
2021/05/05	5	50.68	7	50.81	50.80	-2	35,241	-0.01%
2021/05/04	11	50.02	13	50.27	50.20	-2	35,127	-0.01%
2021/05/03	10	51.17	4	51.45	51.20	6	34,169	0.02%
2021/04/29	90	52.40	6	52.40	52.10	84	33,664	0.25%
2021/04/28	5	52.52	4	52.50	53.20	1	33,224	0.00%
2021/04/27	25	52.68	20	53.00	52.70	5	33,106	0.02%
2021/04/26	22	53.09	22	53.58	53.10	0	32,617	0.00%
2021/04/23	33	52.64	10	52.86	53.00	23	31,717	0.07%
2021/04/22	120	55.99	70.2	56.58	54.10	49.8	30,558	0.16%	大買/
2021/04/21	114	54.41	98	54.39	55.70	16	27,491	0.06%	大買/
2021/04/20	124.5	52.09	16	52.51	52.00	108.5	25,459	0.43%	大買/鉅額交易
2021/04/19	0	0.00	22.4	50.26	50.40	-22.4	24,106	-0.09%
2021/04/16	15	48.24	67.1	48.48	49.00	-52.1	23,301	-0.22%
2021/04/15	14.2	48.30	4.4	47.78	47.90	9.7	22,795	0.04%
2021/04/14	9.4	46.93	0	0.00	47.00	9.4	22,494	0.04%
2021/04/13	5	47.06	4	47.26	47.20	1	22,362	0.00%
2021/04/12	1.6	46.79	25	46.80	46.85	-23.4	22,111	-0.11%
2021/04/09	17	46.79	2	46.85	46.70	15	22,041	0.07%
2021/04/08	3.1	46.84	16	46.65	46.90	-12.9	21,910	-0.06%
2021/04/07	0	0.00	1	46.80	46.80	-1	21,820	0.00%
2021/04/06	10.3	46.86	5	46.85	46.85	5.3	21,761	0.02%
2021/04/01	40	46.71	11	46.70	46.70	29	21,372	0.14%
2021/03/31	3.1	46.70	22	46.68	46.80	-18.9	21,256	-0.09%
2021/03/30	16	46.31	32	46.35	46.55	-16	21,044	-0.08%
2021/03/29	1	46.50	23.1	46.45	46.50	-22.1	20,945	-0.11%
2021/03/26	36	46.06	30	46.11	46.15	6	20,680	0.03%
2021/03/25	1	45.40	0	0.00	45.55	1	20,287	0.00%
2021/03/24	9	45.55	0	0.00	45.55	9	20,110	0.04%
2021/03/23	6	45.95	17.8	45.67	45.70	-11.8	19,996	-0.06%
2021/03/22	54	45.92	102.8	45.71	45.80	-48.8	19,589	-0.25%	大賣/
2021/03/19	1	42.70	7	42.78	42.70	-6	18,122	-0.03%
2021/03/17	2	42.90	2	42.90	42.85	0	17,899	0.00%
2021/03/16	2	42.55	3	42.55	42.60	-1	17,904	-0.01%
2021/03/15	16	42.50	0	0.00	42.35	16	17,936	0.09%
2021/03/12	11	42.65	2	42.80	42.70	9	17,781	0.05%
2021/03/11	4	42.88	2	42.85	42.85	2	17,666	0.01%
2021/03/10	2	43.05	3	43.03	43.00	-1	17,600	-0.01%
2021/03/09	3	43.00	52	43.16	43.40	-49	17,714	-0.28%
2021/03/08	5	42.60	10	42.80	42.65	-5	17,513	-0.03%
2021/03/05	4	42.50	0	0.00	42.50	4	17,433	0.02%
2021/03/04	37	42.25	0.1	42.50	42.50	36.9	17,847	0.21%
2021/03/02	3	42.35	0	0.00	42.10	3	17,744	0.02%
2021/02/26	13	42.23	9	42.25	42.00	4	17,589	0.02%
2021/02/25	1	42.90	22	42.86	42.90	-21	17,255	-0.12%
2021/02/24	22	42.60	25	42.46	42.55	-3	17,267	-0.02%
2021/02/23	13	42.24	14	42.41	42.45	-1	17,237	-0.01%
2021/02/22	14	41.91	7	41.72	41.80	7	17,008	0.04%
2021/02/19	7	41.17	0	0.00	41.60	7	16,970	0.04%
2021/02/18	1	41.35	0	0.00	41.35	1	16,894	0.01%
2021/02/17	10	41.05	2	41.15	41.25	8	16,801	0.05%
2021/02/05	17	40.63	6	40.70	40.85	11	16,576	0.07%
2021/02/04	8	40.53	4	40.45	40.40	4	16,647	0.02%
2021/02/03	14	40.57	10	40.60	40.55	4	17,019	0.02%
2021/02/02	3	40.80	15	40.95	40.75	-12	16,937	-0.07%
2021/02/01	5	40.54	0	0.00	40.80	5	16,812	0.03%
2021/01/29	9	40.29	3	40.20	40.15	6	16,789	0.04%
2021/01/28	13	40.22	0	0.00	40.25	13	16,597	0.08%
2021/01/27	14	40.49	10	40.40	40.35	4	16,362	0.02%
2021/01/26	28	40.50	0	0.00	40.35	28	16,223	0.17%
2021/01/25	41	40.84	0	0.00	40.90	41	15,710	0.26%
2021/01/22	20	40.56	0	0.00	40.60	20	15,509	0.13%
2021/01/21	4	40.88	0	0.00	40.80	4	15,191	0.03%
2021/01/20	30	40.99	0	0.00	40.95	30	15,029	0.20%
2021/01/19	7	41.87	0	0.00	41.75	7	14,598	0.05%
2021/01/18	6	41.51	0	0.00	41.60	6	14,547	0.04%
2021/01/15	23	42.13	0	0.00	41.95	23	14,248	0.16%
2021/01/14	7	42.50	0	0.00	42.55	7	13,868	0.05%
2021/01/13	8	42.69	0	0.00	42.70	8	13,709	0.06%
2021/01/12	1	42.80	0	0.00	42.70	1	13,599	0.01%
2021/01/11	0	0.00	8	42.87	43.10	-8	13,516	-0.06%
2021/01/07	7	42.97	2	42.85	42.85	5	13,366	0.04%
2021/01/06	29	42.95	0	0.00	42.95	29	13,172	0.22%
2021/01/05	1.2	43.10	5	43.30	43.10	-3.8	13,036	-0.03%
2021/01/04	2	43.30	0	0.00	43.20	2	12,974	0.02%
2020/12/30	0	0.00	2	42.95	43.25	-2	12,962	-0.02%
2020/12/29	0	0.00	0	43.00	43.00	0	12,916	0.00%
2020/12/28	5	42.80	0	0.00	43.00	5	12,907	0.04%
2020/12/25	6	42.80	2	42.75	42.80	4	12,961	0.03%
2020/12/24	3	42.78	0	0.00	42.70	3	13,055	0.02%
2020/12/23	6	42.80	0	0.00	42.80	6	13,075	0.05%
2020/12/21	5	43.50	0	0.00	43.50	5	13,438	0.04%
2020/12/18	16	42.81	0	0.00	42.95	16	13,750	0.12%
2020/12/16	1	43.15	2	43.15	43.05	-1	13,782	-0.01%
2020/12/14	7	42.80	0	0.00	42.80	7	13,726	0.05%
2020/12/09	0	0.00	2	43.48	43.35	-2	13,778	-0.01%
2020/12/08	10	43.35	1.2	43.29	43.60	8.8	13,772	0.06%
2020/12/07	8	43.50	0	0.00	43.55	8	13,759	0.06%
2020/12/04	0	0.00	1	43.90	43.65	-1	13,838	-0.01%
2020/12/03	5	43.75	0	0.00	43.50	5	13,761	0.04%
2020/11/30	5	43.50	0	0.00	42.90	5	13,906	0.04%
2020/11/27	0	0.00	18	43.22	43.30	-18	13,694	-0.13%
2020/11/26	0	0.00	2.1	42.95	42.95	-2.1	13,620	-0.02%
2020/11/25	5	42.80	0	0.00	42.60	5	13,772	0.04%
2020/11/24	0	0.00	2	42.95	42.75	-2	13,849	-0.01%
2020/11/20	1	42.60	0	0.00	42.70	1	13,790	0.01%
2020/11/19	1	42.85	25	42.91	42.90	-24	13,775	-0.17%
2020/11/16	1	42.50	2	42.35	42.35	-1	14,202	-0.01%
2020/11/12	0	0.00	2	42.40	42.40	-2	14,811	-0.01%
2020/11/11	3	42.90	16	42.73	42.65	-13	14,831	-0.09%
2020/11/10	0	0.00	1	41.45	41.55	-1	14,766	-0.01%
2020/11/09	0	0.00	0	41.15	41.15	0	14,981	0.00%
2020/11/06	5	40.85	0	0.00	40.85	5	16,178	0.03%
2020/11/04	0	0.00	0.3	41.00	40.90	-0.3	16,842	0.00%
2020/10/29	1	40.50	2	40.20	40.35	-1	18,465	-0.01%
2020/10/28	2	40.65	0	0.00	40.55	2	18,534	0.01%
2020/10/26	3	40.55	0	0.00	40.50	3	18,606	0.02%
2020/10/23	0	0.00	1	40.75	40.65	-1	18,750	-0.01%
2020/10/22	0	0.00	1	41.00	41.00	-1	18,943	-0.01%
2020/10/20	6	40.47	0	0.00	40.35	6	19,061	0.03%
2020/10/19	2	40.50	1	40.55	40.45	1	19,122	0.01%
2020/10/16	1	40.35	0	0.00	40.30	1	19,278	0.01%
2020/10/15	4	40.30	0	0.00	40.30	4	19,671	0.02%
2020/10/14	2	40.55	0	0.00	40.50	2	19,700	0.01%
2020/10/13	2	40.50	0	0.00	40.50	2	19,784	0.01%
2020/10/12	1	40.90	0	0.00	40.95	1	20,214	0.00%
2020/10/08	1	41.00	1	41.20	41.15	0	20,431	0.00%
2020/10/07	6	41.08	0	0.00	41.15	6	20,445	0.03%
2020/09/30	6	41.60	0	0.00	41.40	6	20,812	0.03%
2020/09/29	0	0.00	3	41.27	41.20	-3	20,975	-0.01%
2020/09/28	24	40.75	0	0.00	40.95	24	21,043	0.11%
2020/09/25	7	40.51	0	0.00	40.55	7	21,224	0.03%
2020/09/24	29	40.24	0	0.00	40.05	29	21,293	0.14%
2020/09/23	20.3	41.15	0.2	41.60	41.00	20	21,057	0.10%
2020/09/22	0	0.00	10	41.90	41.80	-10	20,759	-0.05%
2020/09/21	5	42.29	0	0.00	42.25	5	20,638	0.02%
2020/09/17	0.3	42.80	0	0.00	42.55	0.3	20,727	0.00%
2020/09/16	0	0.00	1	42.85	42.85	-1	20,772	0.00%
2020/09/15	1	42.65	0	0.00	42.70	1	20,736	0.00%
2020/09/11	2	42.30	0	0.00	42.30	2	20,893	0.01%
2020/09/10	11	42.30	0	0.00	42.45	11	20,933	0.05%
2020/09/09	11	42.39	1	42.45	42.55	10	20,892	0.05%
2020/09/08	11	42.79	1	43.00	42.70	10	20,918	0.05%
2020/09/07	0	0.00	5	42.65	42.70	-5	21,054	-0.02%
2020/09/04	25	42.17	1	42.25	42.20	24	21,101	0.11%
2020/09/03	22	42.59	3.8	42.73	42.70	18.2	21,075	0.09%
2020/09/02	7	42.46	0	0.00	42.65	7	20,913	0.03%
2020/09/01	5	42.75	0	0.00	42.75	5	20,813	0.02%
2020/08/28	1	43.15	0	0.00	43.50	1	20,610	0.00%
2020/08/27	24	43.78	0	0.00	43.85	24	20,645	0.12%
2020/08/26	6	44.10	0	0.00	44.10	6	20,707	0.03%
2020/08/20	5	43.60	5	43.70	43.50	0	20,862	0.00%
2020/08/18	10	44.19	19	43.87	44.00	-9	20,240	-0.04%
2020/08/14	12	42.25	45	42.77	42.85	-33	19,825	-0.17%
2020/08/13	34	41.40	0	0.00	41.20	34	19,407	0.18%
2020/08/12	67	41.12	0	0.00	41.00	67	19,247	0.35%
2020/08/11	4	46.65	37.4	46.52	46.50	-33.4	18,034	-0.18%
2020/08/10	1	46.60	5	46.60	46.60	-4	17,645	-0.02%
2020/08/07	5	47.23	6	47.02	47.10	-1	17,455	-0.01%
2020/08/06	4	47.10	5	46.97	47.15	-1	17,219	-0.01%
2020/08/05	0	0.00	58	46.08	46.45	-58	16,833	-0.34%
2020/08/04	1	45.45	10	45.60	45.40	-9	16,369	-0.05%
2020/08/03	0	0.00	25	44.87	44.95	-25	16,214	-0.15%
2020/07/31	10	45.18	1	45.35	45.00	9	16,141	0.06%
2020/07/29	0	0.00	6	45.07	45.05	-6	16,204	-0.04%
2020/07/23	3	45.60	0	0.00	45.60	3	16,183	0.02%
2020/07/21	1	45.60	0	0.00	45.55	1	16,060	0.01%
2020/07/20	0	0.00	1	45.15	45.10	-1	15,811	-0.01%
2020/07/16	3	44.62	1.1	44.81	44.50	1.9	15,824	0.01%
2020/07/15	0	0.00	4	45.63	45.60	-4	15,384	-0.03%
2020/07/14	1	45.20	2	45.30	45.30	-1	15,181	-0.01%
2020/07/13	0	0.00	1	45.10	45.20	-1	15,199	-0.01%
2020/07/10	4	45.20	2.2	45.07	44.95	1.8	15,301	0.01%
2020/07/09	2	45.40	4	45.35	45.30	-2	15,268	-0.01%
2020/07/08	16	45.08	5	44.73	45.15	11	15,002	0.07%
2020/07/07	2	44.10	0	0.00	44.50	2	14,733	0.01%
2020/07/06	1.3	44.33	7.4	44.30	44.40	-6.1	14,649	-0.04%
2020/07/03	0	0.00	4	43.90	43.95	-4	14,624	-0.03%
2020/07/02	0	0.00	11	43.60	43.60	-11	14,576	-0.08%
2020/07/01	1	43.20	5	42.80	43.10	-4	14,481	-0.03%
2020/06/30	5	42.85	0	0.00	42.75	5	14,409	0.03%
2020/06/29	1	42.70	0	0.00	42.65	1	14,485	0.01%
2020/06/24	1	42.80	2	42.88	42.85	-1	14,456	-0.01%
2020/06/23	2	42.80	1	43.00	42.70	1	14,452	0.01%
2020/06/19	1	42.55	0	0.00	42.55	1	14,595	0.01%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/16	1	42.85	0	0.00	42.85	1	15,214	0.01%
2020/06/15	2	42.55	7	42.59	42.50	-5	15,627	-0.03%
2020/06/08	7	43.69	5	43.73	43.95	2	16,884	0.01%
2020/06/04	5	43.60	0	0.00	43.40	5	17,038	0.03%
2020/06/03	0	0.00	10	43.65	43.65	-10	17,164	-0.06%
2020/06/02	74	43.13	50	43.25	43.30	24	17,071	0.14%
2020/06/01	0	0.00	6	43.06	43.10	-6	17,036	-0.04%
2020/05/29	7	42.65	0	0.00	42.55	7	16,970	0.04%
2020/05/28	1	42.70	0	0.00	42.35	1	16,591	0.01%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	51	42.95	43.00	-51	16,717	-0.31%
2020/05/25	50	42.60	0	0.00	42.65	50	16,826	0.30%
2020/05/22	20	42.71	0	0.00	42.65	20	16,923	0.12%
2020/05/21	2	43.05	10	43.00	43.00	-8	16,923	-0.05%
2020/05/20	0	0.00	16	43.00	42.90	-16	16,891	-0.09%
2020/05/15	14	42.34	3	42.30	42.30	11	16,700	0.07%
2020/05/14	2	42.25	0	0.00	42.60	2	16,720	0.01%
2020/05/13	11	42.52	0	0.00	42.90	11	16,615	0.07%
2020/05/12	1	42.95	0	0.00	42.95	1	16,648	0.01%
2020/05/11	1	43.20	0	0.00	43.15	1	16,683	0.01%
2020/05/07	0	0.00	1	42.80	42.70	-1	16,749	-0.01%
2020/05/04	10	42.40	0	0.00	42.20	10	16,886	0.06%
2020/04/30	0	0.00	12	43.25	43.20	-12	16,928	-0.07%
2020/04/29	0	0.00	3	42.50	42.55	-3	16,995	-0.02%
2020/04/28	0	0.00	1	42.00	42.25	-1	17,208	-0.01%
2020/04/27	0	0.00	0.6	42.00	42.00	-0.6	18,115	0.00%
2020/04/24	0	0.00	10	42.10	42.00	-10	18,025	-0.06%
2020/04/23	0	0.00	10	42.10	42.15	-10	18,025	-0.06%
2020/04/22	20	41.48	0	0.00	41.60	20	17,994	0.11%
2020/04/21	1	41.85	12.1	42.07	41.80	-11.1	18,175	-0.06%
2020/04/20	0	0.00	1	42.40	42.35	-1	18,223	-0.01%
2020/04/17	2	42.00	10	42.35	42.00	-8	18,450	-0.04%
2020/04/16	10	41.45	0	0.00	41.85	10	18,435	0.05%
2020/04/14	0	0.00	9.1	41.10	41.65	-9.1	18,414	-0.05%
2020/04/13	3	40.80	7	41.09	40.80	-4	18,392	-0.02%
2020/04/10	0	0.00	1	40.95	41.00	-1	18,530	-0.01%
2020/04/09	16	40.58	1	40.60	40.55	15	18,714	0.08%
2020/04/08	3	41.00	4	40.83	41.00	-1	18,786	-0.01%
2020/04/07	0	0.00	150	39.92	39.95	-150	18,599	-0.81%	大賣/鉅額交易
2020/04/06	3	39.00	0	0.00	39.05	3	18,657	0.02%
2020/04/01	17	39.15	0	0.00	39.00	17	18,611	0.09%
2020/03/31	1	39.10	0	0.00	39.50	1	18,495	0.01%
2020/03/27	2	39.05	5	39.40	38.95	-3	18,246	-0.02%
2020/03/26	13	38.93	1	38.90	38.60	12	18,248	0.07%
2020/03/25	0	0.00	1	39.45	38.80	-1	18,249	-0.01%
2020/03/24	1	38.00	12	38.25	38.25	-11	18,117	-0.06%
2020/03/23	0	0.00	5	35.98	36.10	-5	17,961	-0.03%
2020/03/20	7	35.09	1	36.35	36.95	6	17,655	0.03%
2020/03/19	15.6	34.33	4	33.81	33.60	11.6	17,337	0.07%
2020/03/18	3	36.90	1	37.15	36.00	2	17,069	0.01%
2020/03/17	53	37.98	3	37.55	37.60	50	16,688	0.30%
2020/03/16	51	39.50	1	39.05	38.85	50	16,138	0.31%
2020/03/13	51	38.51	10	39.50	40.25	41	15,911	0.26%
2020/03/12	2	41.23	0.1	40.85	40.75	1.9	15,439	0.01%
2020/03/11	1	41.85	0	0.00	41.80	1	15,048	0.01%
2020/03/09	15	42.02	0	0.00	41.85	15	14,818	0.10%
2020/03/05	0	0.00	3	43.15	43.30	-3	14,608	-0.02%
2020/03/04	0	0.00	1	42.95	42.85	-1	14,772	-0.01%
2020/03/03	0	0.00	6	42.80	42.65	-6	14,783	-0.04%
2020/03/02	3	42.60	2	41.80	42.25	1	14,678	0.01%
2020/02/27	0.5	42.25	5	42.35	42.25	-4.5	14,824	-0.03%
2020/02/26	0	0.00	8.9	42.37	42.20	-8.9	14,772	-0.06%
2020/02/25	10	42.60	0	0.00	42.70	10	14,628	0.07%
2020/02/24	0	0.00	3	43.00	43.00	-3	14,574	-0.02%
2020/02/14	0.4	43.15	0.2	43.15	43.20	0.2	15,690	0.00%
2020/02/13	0	0.00	10.7	43.33	43.15	-10.7	15,652	-0.07%
2020/02/10	0	0.00	9	42.18	42.40	-9	15,477	-0.06%
2020/02/06	0	0.00	18	43.04	43.00	-18	15,478	-0.12%
2020/02/04	21	42.39	214.1	42.60	42.40	-193.1	15,460	-1.25%	大賣/鉅額交易
2020/02/03	11	41.45	0	0.00	41.55	11	15,348	0.07%
2020/01/31	23	42.29	0	0.00	42.05	23	15,299	0.15%
2020/01/30	18	42.66	26	42.75	41.85	-8	15,164	-0.05%
2020/01/20	0	0.00	3	44.95	44.95	-3	14,282	-0.02%
2020/01/16	10	44.80	12	44.87	44.75	-2	14,575	-0.01%
2020/01/15	0	0.00	16	44.53	44.55	-16	14,636	-0.11%
2020/01/14	4	44.40	0.2	44.30	44.55	3.8	14,537	0.03%
2020/01/13	0	0.00	37.7	44.06	44.25	-37.7	14,595	-0.26%
2020/01/10	5	43.40	0.2	43.45	43.50	4.8	15,006	0.03%
2020/01/09	0	0.00	10	43.40	43.45	-10	15,008	-0.07%
2020/01/08	0	0.00	4	43.20	43.40	-4	14,943	-0.03%
2020/01/07	0	0.00	3	43.57	43.60	-3	14,877	-0.02%
2020/01/06	20	43.48	0.1	43.40	43.45	19.9	14,973	0.13%
2020/01/03	3	43.92	0	0.00	43.95	3	14,911	0.02%
2020/01/02	2	44.05	5	44.05	44.10	-3	14,838	-0.02%
2019/12/31	0	0.00	1.1	43.68	43.70	-1.1	14,647	-0.01%
2019/12/30	12	43.76	9.1	43.66	43.65	2.9	14,673	0.02%
2019/12/27	0	0.00	11	43.15	43.25	-11	14,540	-0.08%
2019/12/25	0	0.00	2	43.10	43.10	-2	14,801	-0.01%
2019/12/24	0	0.00	0.4	43.05	43.15	-0.4	14,907	0.00%
2019/12/19	0	0.00	47.1	42.80	43.00	-47.1	14,997	-0.31%
2019/12/18	48	42.94	5	43.02	43.00	43	15,064	0.29%
2019/12/17	0	0.00	10	42.84	42.95	-10	15,039	-0.07%
2019/12/16	12	42.85	44	42.76	42.80	-32	14,936	-0.21%
2019/12/13	0	0.00	10.6	42.75	42.55	-10.6	14,945	-0.07%
2019/12/12	2	42.35	6	42.30	42.30	-4	14,920	-0.03%
2019/12/11	5	42.15	3.3	42.19	42.15	1.7	14,985	0.01%
2019/12/10	0	0.00	2	42.03	42.10	-2	15,068	-0.01%
2019/12/09	0	0.00	15	42.00	42.05	-15	15,165	-0.10%
2019/12/06	0.2	41.75	1	41.80	41.75	-0.8	15,175	-0.01%
2019/12/04	1	41.55	0	0.00	41.75	1	15,645	0.01%
2019/12/03	3	41.75	6	41.70	41.85	-3	15,733	-0.02%
2019/12/02	2	41.25	0	0.00	41.35	2	15,733	0.01%
2019/11/29	42	41.56	1	41.75	41.40	41	15,719	0.26%
2019/11/28	0	0.00	3	42.10	42.00	-3	15,662	-0.02%
2019/11/27	3	41.80	0	0.00	41.95	3	15,837	0.02%
2019/11/26	0	0.00	3	42.22	41.80	-3	15,863	-0.02%
2019/11/25	9	42.01	2	41.98	41.95	7	15,528	0.05%
2019/11/22	54	42.00	0	0.00	42.10	54	15,556	0.35%
2019/11/21	3	42.30	0	0.00	42.35	3	15,639	0.02%
2019/11/20	17	42.72	3	42.45	42.65	14	15,535	0.09%
2019/11/19	5	41.60	17.1	42.04	42.10	-12.1	15,188	-0.08%
2019/11/18	86	42.01	23	41.98	42.10	63	15,006	0.42%
2019/11/15	12	41.58	8	41.38	41.70	4	14,790	0.03%
2019/11/14	0	0.00	10	41.15	41.15	-10	14,612	-0.07%
2019/11/13	3	40.93	0	0.00	41.00	3	14,577	0.02%
2019/11/11	14	40.57	0	0.00	40.35	14	14,806	0.09%
2019/11/07	5	40.70	0.1	40.95	40.95	4.9	15,890	0.03%
2019/11/06	2	40.85	0	0.00	40.80	2	16,088	0.01%
2019/11/05	2	40.90	0	0.00	40.90	2	16,203	0.01%
2019/11/01	5	40.45	2	40.53	40.55	3	16,295	0.02%
2019/10/31	2	40.48	0	0.00	40.45	2	16,600	0.01%
2019/10/30	4	40.35	8	40.35	40.35	-4	16,869	-0.02%
2019/10/28	0	0.00	0.2	40.75	40.75	-0.2	16,612	0.00%
2019/10/25	10	40.85	0	0.00	40.85	10	16,652	0.06%
2019/10/24	0	0.00	0.1	41.00	41.00	-0.1	16,478	0.00%
2019/10/22	1	41.40	0	0.00	41.40	1	16,532	0.01%
2019/10/21	5	41.70	4.1	41.33	41.50	0.9	16,453	0.01%
2019/10/18	0	0.00	7.1	40.71	40.95	-7.1	16,356	-0.04%
2019/10/17	0	0.00	34	40.10	40.10	-34	15,849	-0.21%
2019/10/16	0	0.00	7	39.96	40.00	-7	15,811	-0.04%
2019/10/15	0	0.00	1	40.00	40.00	-1	15,916	-0.01%
2019/10/14	1	39.90	10	39.95	39.95	-9	16,255	-0.06%
2019/10/09	0	0.00	6	39.70	39.50	-6	16,418	-0.04%
2019/10/08	0	0.00	21	39.70	39.75	-21	16,714	-0.13%
2019/10/07	0	0.00	16	39.26	39.30	-16	17,140	-0.09%
2019/10/04	11	38.84	0	0.00	38.90	11	17,320	0.06%
2019/10/03	30	38.89	2	38.85	39.00	28	17,304	0.16%
2019/10/02	2	39.50	0	0.00	39.25	2	17,315	0.01%
2019/10/01	2	39.73	0	0.00	39.65	2	17,356	0.01%
2019/09/27	19	39.74	0	0.00	39.65	19	17,381	0.11%
2019/09/26	1	39.95	0	0.00	39.90	1	17,415	0.01%
2019/09/25	1	39.70	0	0.00	39.60	1	17,535	0.01%
2019/09/24	11	39.65	1	39.80	39.80	10	17,583	0.06%
2019/09/23	30.6	39.80	0	0.00	39.75	30.6	17,507	0.17%
2019/09/20	1	39.80	1.1	40.20	40.20	-0.1	17,563	0.00%
2019/09/19	20	39.80	2.1	39.81	39.80	17.9	17,483	0.10%
2019/09/18	6.2	40.00	0	0.00	39.80	6.2	17,574	0.04%
2019/09/17	6	39.80	0	0.00	39.50	6	17,619	0.03%
2019/09/16	4	40.08	0.1	40.15	40.10	3.9	17,629	0.02%
2019/09/12	0	0.00	15	40.07	40.05	-15	17,599	-0.09%
2019/09/11	0	0.00	3	40.07	40.00	-3	17,752	-0.02%
2019/09/10	0	0.00	5	40.06	39.95	-5	17,949	-0.03%
2019/09/09	2	40.15	8	39.93	40.00	-6	18,140	-0.03%
2019/09/06	4	39.15	13	39.58	39.85	-9	18,038	-0.05%
2019/09/05	2	39.00	2	38.55	39.00	0	17,798	0.00%
2019/09/04	2	38.50	1	38.25	38.45	1	17,818	0.01%
2019/09/03	3	38.30	12	38.40	38.35	-9	17,972	-0.05%
2019/09/02	0	0.00	1	38.15	38.25	-1	18,146	-0.01%
2019/08/30	3	37.93	1	38.20	38.45	2	18,113	0.01%
2019/08/29	7	37.59	0	0.00	37.80	7	18,035	0.04%
2019/08/28	20	37.60	0	0.00	37.70	20	18,261	0.11%
2019/08/26	21	37.54	0	0.00	37.70	21	18,481	0.11%
2019/08/23	2	37.90	1	37.95	38.20	1	18,473	0.01%
2019/08/22	15	37.88	2	38.00	37.85	13	18,541	0.07%
2019/08/21	20	37.98	4	38.03	37.95	16	18,734	0.09%
2019/08/19	10	38.28	0	0.00	38.10	10	18,777	0.05%
2019/08/16	0	0.00	36	37.85	37.95	-36	18,796	-0.19%
2019/08/15	19	37.96	3	38.10	38.00	16	18,773	0.09%
2019/08/14	30	37.86	2	38.30	38.30	28	18,819	0.15%
2019/08/13	60	37.47	4	37.30	37.25	56	18,656	0.30%
2019/08/12	18	43.99	11	43.95	43.95	7	18,080	0.04%
2019/08/08	2	44.08	6	44.05	43.90	-4	17,741	-0.02%
2019/08/07	2	43.45	0	0.00	43.35	2	17,601	0.01%
2019/08/06	14	43.06	0	0.00	43.30	14	17,750	0.08%
2019/08/05	21	43.60	3	43.80	43.55	18	17,728	0.10%
2019/08/02	94	43.70	2	43.60	43.55	92	17,716	0.52%
2019/08/01	19	44.05	0	0.00	44.05	19	17,596	0.11%
2019/07/31	5	44.75	0	0.00	44.70	5	17,513	0.03%
2019/07/30	7	44.80	0	0.00	44.80	7	17,651	0.04%
2019/07/29	30	44.95	1	44.95	44.85	29	17,948	0.16%
2019/07/26	10	44.42	35	44.28	44.65	-25	18,163	-0.14%
2019/07/25	14	44.48	10	44.68	44.30	4	18,228	0.02%
2019/07/24	18	44.93	0	0.00	44.80	18	18,091	0.10%
2019/07/23	1	45.05	0	0.00	45.05	1	18,053	0.01%
2019/07/22	18	44.99	0	0.00	44.90	18	18,025	0.10%
2019/07/19	4	44.68	3	44.70	44.80	1	17,949	0.01%
2019/07/18	2	44.50	0	0.00	44.60	2	17,921	0.01%
2019/07/17	1	44.60	5	44.55	44.70	-4	18,132	-0.02%
2019/07/16	4	44.40	6	44.46	44.75	-2	18,306	-0.01%
2019/07/15	2	44.05	0	0.00	44.05	2	18,126	0.01%
2019/07/12	9	44.53	4	44.78	44.35	5	18,091	0.03%
2019/07/11	38	44.92	14	45.15	44.80	24	18,028	0.13%
2019/07/10	20	45.90	0	0.00	45.85	20	17,637	0.11%
2019/07/09	0	0.00	5	46.05	46.00	-5	17,645	-0.03%
2019/07/08	0	0.00	2	46.15	46.20	-2	17,825	-0.01%
2019/07/05	32	46.20	0	0.00	46.15	32	17,949	0.18%
2019/07/04	3	45.75	1	45.95	45.90	2	18,032	0.01%
2019/07/03	0	0.00	1	46.20	46.25	-1	18,223	-0.01%
2019/07/02	1	46.40	0	0.00	46.35	1	18,452	0.01%
2019/06/27	6	45.91	6	45.88	45.95	0	18,801	0.00%
2019/06/26	0	0.00	10	45.55	45.55	-10	18,891	-0.05%
2019/06/25	0	0.00	12	45.54	45.60	-12	19,323	-0.06%
2019/06/24	1	45.50	1	45.60	45.60	0	19,560	0.00%
2019/06/21	3	45.25	0	0.00	45.15	3	19,765	0.02%
2019/06/19	3	45.45	2	45.45	45.30	1	20,682	0.00%
2019/06/18	0	0.00	11	45.04	45.20	-11	20,639	-0.05%
2019/06/17	0	0.00	8	44.84	44.70	-8	20,457	-0.04%
2019/06/13	4	43.81	0	0.00	43.85	4	20,846	0.02%
2019/06/12	35	43.85	0	0.00	43.75	35	20,917	0.17%
2019/06/11	1	43.85	2	43.60	44.00	-1	20,838	0.00%
2019/06/10	0	0.00	1	43.85	43.85	-1	20,740	0.00%
2019/06/06	1	42.90	2	42.95	43.15	-1	20,602	0.00%
2019/06/04	0	0.00	2	43.75	43.10	-2	20,408	-0.01%
2019/06/03	5	43.02	13	43.39	43.40	-8	20,223	-0.04%
2019/05/31	3	42.77	5	42.84	42.90	-2	20,045	-0.01%
2019/05/30	3	42.40	0	0.00	42.80	3	19,910	0.02%
2019/05/29	6	42.34	16	42.40	42.50	-10	19,853	-0.05%
2019/05/28	6	42.43	0	0.00	42.30	6	19,894	0.03%
2019/05/27	2	42.85	1	42.70	42.40	1	19,814	0.01%
2019/05/24	0	0.00	2	42.45	42.35	-2	19,902	-0.01%
2019/05/23	4	42.44	1	42.30	42.35	3	19,954	0.02%
2019/05/22	10	42.50	0	0.00	42.70	10	20,360	0.05%
2019/05/21	1	42.80	5	42.75	42.85	-4	20,460	-0.02%
2019/05/20	1	42.40	0	0.00	42.35	1	20,442	0.00%
2019/05/17	5	42.30	5	42.25	42.25	0	20,401	0.00%
2019/05/16	6	41.77	2	42.23	42.00	4	20,412	0.02%
2019/05/15	5	41.88	3	41.68	41.75	2	20,302	0.01%
2019/05/14	57	41.51	20	41.45	41.55	37	20,272	0.18%
2019/05/13	81	42.20	14	42.44	42.00	67	19,984	0.34%
2019/05/10	2	42.60	5	42.75	42.50	-3	19,903	-0.02%
2019/05/09	22	42.63	1	42.55	42.50	21	19,795	0.11%
2019/05/08	1	43.05	7	43.04	43.00	-6	19,622	-0.03%
2019/05/07	0	0.00	1	42.45	42.90	-1	19,430	-0.01%
2019/05/06	23	42.41	0	0.00	42.30	23	19,257	0.12%
2019/05/03	2	42.65	42	42.69	42.85	-40	18,942	-0.21%
2019/05/02	10	42.20	4	42.28	42.20	6	18,615	0.03%
2019/04/30	33	42.01	1	42.25	42.00	32	18,472	0.17%
2019/04/29	0	0.00	3	42.02	42.10	-3	18,476	-0.02%
2019/04/25	0	0.00	1	41.55	41.80	-1	18,375	-0.01%
2019/04/23	1	40.70	0	0.00	41.60	1	18,316	0.01%
2019/04/22	4	41.28	0	0.00	41.00	4	18,243	0.02%
2019/04/19	22	41.68	0	0.00	41.70	22	17,929	0.12%
2019/04/18	32	41.73	0	0.00	41.60	32	17,806	0.18%
2019/04/17	1	41.95	10	42.15	41.95	-9	17,616	-0.05%
2019/04/16	0	0.00	0.1	42.35	42.30	-0.1	17,377	0.00%
2019/04/15	7	42.23	5.1	42.21	42.50	1.9	17,356	0.01%
2019/04/12	2	42.00	0	0.00	42.00	2	17,209	0.01%
2019/04/11	28	42.07	13	42.15	42.05	15	17,030	0.09%
2019/04/10	2	41.85	0	0.00	42.00	2	16,791	0.01%
2019/04/09	3	42.07	0	0.00	42.15	3	16,545	0.02%
2019/04/08	7	42.24	3	42.20	42.30	4	16,200	0.02%
2019/04/03	2	41.60	0	0.00	41.70	2	15,817	0.01%
2019/04/02	0	0.00	2	41.55	41.40	-2	15,641	-0.01%
2019/03/29	1	41.30	2	41.35	41.25	-1	14,937	-0.01%
2019/03/28	6	41.08	0	0.00	41.00	6	14,770	0.04%
2019/03/27	7	40.59	4	40.80	40.55	3	14,397	0.02%
2019/03/26	8	40.36	2	40.30	40.45	6	14,149	0.04%
2019/03/25	16	40.48	24	40.23	40.50	-8	13,906	-0.06%
2019/03/22	0	0.00	13	38.70	38.70	-13	12,921	-0.10%
2019/03/21	4	38.73	1	38.80	38.85	3	12,975	0.02%
2019/03/19	1	38.20	1	38.05	38.10	0	12,820	0.00%
2019/03/18	13	37.81	0	0.00	37.80	13	12,718	0.10%
2019/03/14	15	38.59	0	0.00	38.60	15	12,005	0.12%
2019/03/12	1	38.40	0	0.00	38.40	1	12,190	0.01%
2019/03/08	8	37.90	3	37.98	38.00	5	12,634	0.04%
2019/03/07	6	38.10	0	0.00	38.00	6	12,816	0.05%
2019/03/04	2	38.40	0	0.00	38.20	2	14,411	0.01%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/22	88	38.75	0	0.00	38.70	88	14,472	0.61%
2019/02/21	0	0.00	3	38.92	39.30	-3	14,492	-0.02%
2019/02/20	1	38.15	0	0.00	37.85	1	14,013	0.01%
2019/02/19	1	37.55	0	0.00	37.55	1	13,849	0.01%
2019/02/18	0	0.00	3	36.95	36.90	-3	13,696	-0.02%
2019/02/13	0	0.00	8	37.68	37.65	-8	13,710	-0.06%
2019/01/30	0	0.00	22	37.31	37.35	-22	13,468	-0.16%
2019/01/29	0	0.00	2	36.95	37.10	-2	13,530	-0.01%
2019/01/23	0	0.00	10	36.45	36.45	-10	13,992	-0.07%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/21	5	36.10	0	0.00	36.25	5	14,309	0.03%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/14	10.8	35.53	0	0.00	35.60	10.8	15,440	0.07%
2019/01/11	0	0.00	1	36.40	36.40	-1	15,449	-0.01%
2019/01/09	0	0.00	12	36.30	36.35	-12	15,371	-0.08%
2019/01/08	0	0.00	1	35.70	35.55	-1	15,314	-0.01%
2018/12/26	1	35.80	0	0.00	35.40	1	16,203	0.01%
2018/12/25	0	0.00	6	35.65	35.85	-6	16,296	-0.04%
2018/12/21	0	0.00	2	35.45	35.40	-2	16,971	-0.01%
2018/12/20	0	0.00	1	36.00	35.40	-1	16,974	-0.01%
2018/12/19	0	0.00	2.6	35.91	36.00	-2.6	16,914	-0.02%
2018/12/17	0	0.00	0.1	36.00	36.00	-0.1	17,319	0.00%
2018/12/14	0	0.00	5	35.48	35.75	-5	17,273	-0.03%
2018/12/11	4	35.05	26	34.90	34.80	-22	17,234	-0.13%
2018/12/07	10	35.20	0	0.00	35.05	10	17,487	0.06%
2018/12/06	2	34.80	25	34.74	34.65	-23	17,576	-0.13%
2018/12/04	1	35.25	10	35.40	35.05	-9	18,345	-0.05%
2018/12/03	0	0.00	3	35.20	35.85	-3	18,146	-0.02%
2018/11/30	35	34.50	0	0.00	34.50	35	17,903	0.20%
2018/11/29	3	34.32	0	0.00	34.05	3	17,779	0.02%
2018/11/28	0	0.00	5	33.74	34.05	-5	17,765	-0.03%
2018/11/27	26	33.39	0	0.00	33.50	26	17,583	0.15%
2018/11/26	11	35.21	0	0.00	35.35	11	16,748	0.07%
2018/11/23	14	34.59	0	0.00	34.70	14	17,213	0.08%
2018/11/22	6	35.33	0	0.00	34.85	6	17,290	0.03%
2018/11/21	29	35.78	0	0.00	35.70	29	17,165	0.17%
2018/11/20	7	36.65	16	36.70	36.65	-9	17,025	-0.05%
2018/11/19	0	0.00	1	36.55	36.50	-1	17,037	-0.01%
2018/11/14	19	36.40	0	0.00	36.35	19	17,409	0.11%
2018/11/13	20	36.10	29	36.20	36.40	-9	17,458	-0.05%
2018/11/08	7	35.46	0	0.00	35.50	7	18,029	0.04%
2018/11/05	3	35.25	0	0.00	35.35	3	19,895	0.02%
2018/11/01	0	0.00	11	35.56	35.65	-11	20,426	-0.05%
2018/10/31	0	0.00	1	34.65	34.70	-1	20,564	0.00%
2018/10/30	0	0.00	2	34.30	34.10	-2	20,695	-0.01%
2018/10/29	5	33.75	2	34.00	33.90	3	20,980	0.01%
2018/10/26	1	33.25	0	0.00	33.50	1	21,504	0.00%
2018/10/25	14	33.18	3	33.70	34.00	11	22,325	0.05%
2018/10/24	22	34.17	0	0.00	34.15	22	23,157	0.10%
2018/10/19	2	37.15	0	0.00	37.25	2	24,086	0.01%
2018/10/17	1	38.70	0	0.00	38.25	1	25,131	0.00%
2018/10/16	1	38.05	0	0.00	38.20	1	25,323	0.00%
2018/10/11	3	37.50	0	0.00	37.60	3	25,654	0.01%
2018/10/08	0	0.00	2	39.75	39.75	-2	25,339	-0.01%
2018/10/01	2	41.60	0	0.00	41.05	2	26,235	0.01%
2018/09/28	0	0.00	18	41.29	41.10	-18	26,430	-0.07%
2018/09/25	1	40.50	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	6	40.83	40.40	-6	27,049	-0.02%
2018/09/20	0	0.00	0.1	40.10	40.10	-0.1	26,888	0.00%
2018/09/19	1	40.05	2	40.83	40.15	-1	26,972	0.00%
2018/09/17	0	0.00	10	39.10	39.30	-10	27,184	-0.04%
2018/09/14	0	0.00	40	39.70	39.65	-40	27,256	-0.15%
2018/09/13	2	39.10	30	39.25	39.10	-28	27,301	-0.10%
2018/09/12	21	38.06	0	0.00	38.55	21	27,171	0.08%
2018/09/11	10	38.00	0.2	38.60	38.00	9.8	27,244	0.04%
2018/09/10	73	38.35	0	0.00	37.95	73	27,027	0.27%
2018/09/03	30	41.30	0	0.00	41.35	30	26,409	0.11%
2018/08/31	8	41.68	0	0.00	42.35	8	26,343	0.03%
2018/08/30	1	41.70	0	0.00	42.00	1	26,050	0.00%
2018/08/29	0	0.00	20	43.20	43.40	-20	25,625	-0.08%
2018/08/27	0	0.00	2.1	43.20	43.30	-2.1	25,815	-0.01%
2018/08/24	0	0.00	1	42.85	42.80	-1	25,756	0.00%
2018/08/21	1	42.10	1	42.15	42.90	0	26,120	0.00%
2018/08/17	1	42.70	0	0.00	42.05	1	26,177	0.00%
2018/08/15	0.1	42.45	1	42.45	42.35	-0.9	26,225	0.00%
2018/08/14	1	43.05	1	43.35	43.30	0	25,975	0.00%
2018/08/13	1	42.60	2	42.75	42.15	-1	25,677	0.00%
2018/08/10	2	40.75	6	41.38	41.50	-4	24,798	-0.02%
2018/08/09	8	40.58	0	0.00	40.50	8	24,741	0.03%
2018/08/08	7	40.64	3	40.50	40.60	4	25,207	0.02%
2018/08/07	1	40.40	0	0.00	40.15	1	25,092	0.00%
2018/08/03	2	41.10	10	40.85	40.45	-8	24,795	-0.03%
2018/08/02	1	40.50	3	40.82	40.60	-2	24,490	-0.01%
2018/08/01	36	39.95	11	40.56	41.05	25	23,866	0.10%
2018/07/31	35	39.46	1.6	39.60	39.35	33.4	22,946	0.15%
2018/07/30	5	41.00	0	0.00	40.70	5	22,017	0.02%
2018/07/27	0	0.00	2	41.50	40.30	-2	21,668	-0.01%
2018/07/26	412	40.74	1	41.00	40.50	411	21,333	1.93%	大買/鉅額交易
2018/07/25	2	45.10	20	45.45	45.10	-18	20,460	-0.09%
2018/07/24	1	45.40	46	43.74	45.50	-45	20,173	-0.22%
2018/07/23	1	42.60	0	0.00	42.65	1	19,368	0.01%
2018/07/18	7	42.44	0	0.00	42.25	7	19,412	0.04%
2018/07/17	30	42.20	0	0.00	42.15	30	19,164	0.16%
2018/07/16	5	42.58	0	0.00	42.50	5	19,102	0.03%
2018/07/11	7	42.06	0	0.00	42.15	7	18,533	0.04%
2018/07/10	0	0.00	1	42.80	43.25	-1	18,222	-0.01%
2018/07/06	1	41.45	0	0.00	41.60	1	17,544	0.01%
2018/07/02	10	41.80	0	0.00	41.85	10	16,442	0.06%
2018/06/27	1	43.20	0	0.00	43.00	1	15,500	0.01%
2018/06/19	1	43.85	2	43.90	43.85	-1	14,290	-0.01%
2018/06/15	0	0.00	5	45.50	45.25	-5	13,991	-0.04%
2018/06/11	3	44.50	0	0.00	44.60	3	13,386	0.02%
2018/06/04	0	0.00	20	45.55	45.65	-20	12,867	-0.16%
2018/05/31	2	43.65	3	43.57	43.60	-1	12,403	-0.01%
2018/05/30	0	0.00	1	44.05	43.75	-1	12,061	-0.01%
2018/05/29	8	43.00	0	0.00	43.40	8	11,777	0.07%
2018/05/23	0	0.00	12	43.75	44.10	-12	10,986	-0.11%
2018/05/22	0	0.00	5.1	45.80	45.60	-5.1	10,678	-0.05%
2018/05/18	0	0.00	250	46.00	45.55	-250	10,386	-2.41%	大賣/鉅額交易
2018/05/17	0	0.00	824	46.13	45.65	-824	10,246	-8.04%	大賣/鉅額交易
2018/05/16	1	45.45	129	46.00	45.90	-128	9,922	-1.29%	大賣/鉅額交易
2018/05/15	0	0.00	5.8	43.26	43.50	-5.8	9,122	-0.06%
2018/05/14	12	42.40	12	42.88	43.15	0	9,082	0.00%
2018/05/11	0	0.00	1	41.15	41.25	-1	8,797	-0.01%
2018/05/04	0	0.00	1	39.55	39.55	-1	7,995	-0.01%
2018/05/02	0	0.00	43	40.80	40.85	-43	7,860	-0.55%
2018/04/30	0	0.00	3	40.65	40.85	-3	7,745	-0.04%
2018/04/25	0	0.00	1	40.55	40.20	-1	7,573	-0.01%
2018/04/24	1	40.10	12	40.79	40.85	-11	7,530	-0.15%
2018/04/16	0	0.00	1.8	38.12	38.25	-1.8	7,756	-0.02%
2018/04/13	0	0.00	2	38.00	38.20	-2	8,016	-0.02%
2018/04/12	0	0.00	1	38.10	38.10	-1	8,316	-0.01%
2018/04/10	1	38.20	0	0.00	38.20	1	8,908	0.01%
2018/04/09	0	0.00	3	37.27	37.35	-3	8,975	-0.03%
2018/04/02	0	0.00	2	36.70	36.65	-2	9,194	-0.02%
2018/03/31	0	0.00	75	36.70	36.55	-75	9,273	-0.81%
2018/03/30	0	0.00	442	36.59	36.60	-442	9,384	-4.71%	大賣/鉅額交易
2018/03/23	0	0.00	3	36.80	37.00	-3	10,302	-0.03%
2018/03/20	1	37.25	1	37.15	37.35	0	10,409	0.00%
2018/03/19	0	0.00	1	37.45	37.55	-1	10,391	-0.01%
2018/03/13	1	37.35	1	37.35	37.50	0	10,211	0.00%
2018/03/12	0	0.00	4	37.14	37.20	-4	10,295	-0.04%
2018/03/06	0	0.00	0.2	36.50	36.50	-0.2	10,762	0.00%
2018/02/22	1	36.55	7	36.45	36.50	-6	11,272	-0.05%
2018/02/21	0	0.00	6	36.95	37.20	-6	11,246	-0.05%
2018/02/09	103	35.21	0	0.00	35.60	103	11,191	0.92%	大買/鉅額交易
2018/02/08	0	0.00	1	36.65	36.75	-1	11,101	-0.01%
2018/02/07	0	0.00	3	36.58	36.40	-3	11,348	-0.03%
2018/02/06	106	35.16	7	36.15	35.50	99	11,176	0.89%	大買/
2018/01/26	2	37.60	0	0.00	38.20	2	10,632	0.02%
2018/01/18	0	0.00	5	38.60	37.85	-5	10,032	-0.05%
2018/01/16	0	0.00	2	38.00	38.10	-2	9,731	-0.02%
2018/01/12	19	37.65	0	0.00	37.60	19	9,583	0.20%
2018/01/09	0	0.00	6	38.31	38.30	-6	8,715	-0.07%
2018/01/08	0	0.00	2	38.10	38.20	-2	8,456	-0.02%
2018/01/03	0	0.00	35	37.11	37.35	-35	7,533	-0.46%