台泥 (1101)-大昌券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.35
漲跌
▲0.55
漲幅
+1.73%
成交量
18,620張
產業
上市水泥類股
2637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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	32.13	2	32.00	32.35	0	16,038	0.00%
2024/04/26	6	31.90	2	31.83	31.80	4	15,880	0.03%
2024/04/25	29	31.93	11.7	31.93	32.00	17.3	15,849	0.11%
2024/04/24	2	32.23	1	32.35	32.15	1	15,799	0.01%
2024/04/23	4	32.50	0	0.00	32.35	4	16,021	0.02%
2024/04/22	2	32.48	101	32.35	32.60	-99	15,974	-0.62%	大賣/
2024/04/19	5.8	32.02	44	32.51	32.00	-38.2	15,756	-0.24%
2024/04/18	3	32.65	24	32.83	32.70	-21	15,379	-0.14%
2024/04/17	8	32.62	9.1	32.56	32.65	-1.1	15,172	-0.01%
2024/04/16	68	32.70	68.7	33.03	32.45	-0.7	15,008	0.00%
2024/04/15	22	32.61	26	32.37	32.35	-4	14,402	-0.03%
2024/04/12	70	31.95	29	32.03	32.20	41	14,063	0.29%
2024/04/11	8	32.38	19	32.49	32.40	-11	13,848	-0.08%
2024/04/10	24.1	32.84	5	32.76	32.70	19.1	13,783	0.14%
2024/04/09	9	32.30	7	32.34	32.45	2	13,609	0.01%
2024/04/08	1	32.45	8	32.32	32.30	-7	13,545	-0.05%
2024/04/03	43	32.37	2	32.60	32.00	41	13,436	0.31%
2024/04/02	10	32.00	0	0.00	31.95	10	13,046	0.08%
2024/04/01	12.8	32.17	8	32.19	32.15	4.8	13,124	0.04%
2024/03/29	5	32.09	14	31.99	32.15	-9	13,089	-0.07%
2024/03/28	6	31.77	1	31.75	31.70	5	12,963	0.04%
2024/03/27	19	31.72	37	31.81	31.70	-18	12,844	-0.14%
2024/03/26	0	0.00	4	31.38	31.55	-4	12,765	-0.03%
2024/03/25	13	31.05	11	31.06	31.10	2	12,723	0.02%
2024/03/22	44	31.27	0	0.00	31.15	44	12,702	0.35%
2024/03/21	19	31.48	30	31.43	31.50	-11	12,514	-0.09%
2024/03/20	39	31.07	4	30.95	30.90	35	12,516	0.28%
2024/03/19	37.3	31.46	28	31.54	31.40	9.3	12,198	0.08%
2024/03/18	33	31.72	0	0.00	31.70	33	11,945	0.28%
2024/03/15	0.1	32.00	60	32.05	31.95	-59.9	11,833	-0.51%
2024/03/14	1.4	31.80	2	31.90	32.00	-0.6	11,512	-0.01%
2024/03/13	9	31.78	14	31.84	31.70	-5	11,518	-0.04%
2024/03/12	0.5	31.90	1	31.90	32.00	-0.5	11,388	0.00%
2024/03/11	7	31.71	5	31.70	31.80	2	11,415	0.02%
2024/03/08	4	31.94	2	32.00	31.85	2	11,531	0.02%
2024/03/07	4	31.94	40	32.00	32.00	-36	11,664	-0.31%
2024/03/06	2	31.95	0	0.00	32.00	2	12,022	0.02%
2024/03/05	1	32.10	14	32.05	32.00	-13	13,502	-0.10%
2024/03/04	5	32.05	11	32.05	32.05	-6	13,771	-0.04%
2024/03/01	21.1	32.05	20	32.10	32.05	1.1	14,657	0.01%
2024/02/29	30	32.34	0	0.00	32.10	30	14,759	0.20%
2024/02/27	10	31.99	11	31.90	31.85	-1	14,610	-0.01%
2024/02/26	31	32.34	59	32.15	32.15	-28	14,608	-0.19%
2024/02/23	11	32.40	25	32.50	32.40	-14	14,694	-0.10%
2024/02/22	0	32.50	0	0.00	32.55	0	15,103	0.00%
2024/02/21	0	32.65	3	32.45	32.50	-3	15,202	-0.02%
2024/02/20	11.1	32.56	1	32.75	32.65	10.1	15,222	0.07%
2024/02/19	6	32.51	3.1	32.28	32.80	2.9	15,433	0.02%
2024/02/16	10	31.84	1.5	31.88	31.90	8.5	15,704	0.05%
2024/02/15	37	31.90	11.1	31.92	32.00	25.9	15,670	0.17%
2024/02/05	26	32.19	6	32.15	32.15	20	15,497	0.13%
2024/02/01	1.3	32.41	17	32.33	32.45	-15.7	15,591	-0.10%
2024/01/31	22	31.95	12	32.00	31.90	10	15,628	0.06%
2024/01/30	6	32.12	0	0.00	32.00	6	15,538	0.04%
2024/01/29	4	32.41	1	32.40	32.35	3	15,511	0.02%
2024/01/25	2.2	32.63	27	32.65	32.70	-24.8	15,730	-0.16%
2024/01/24	4	32.65	1	32.65	32.60	3	15,865	0.02%
2024/01/23	1.4	32.50	2	32.65	32.70	-0.6	16,153	0.00%
2024/01/22	2.1	32.40	7.2	32.50	32.30	-5.1	16,296	-0.03%
2024/01/19	6	31.93	1	32.30	32.40	5	16,355	0.03%
2024/01/18	6.5	32.10	2	32.10	32.05	4.5	16,380	0.03%
2024/01/17	29	32.25	6	32.30	32.20	23	16,459	0.14%
2024/01/16	27	32.94	4	32.95	32.90	23	16,356	0.14%
2024/01/15	6.3	33.68	0	0.00	33.65	6.3	16,277	0.04%
2024/01/12	2	33.65	0	0.00	33.75	2	16,716	0.01%
2024/01/11	0	0.00	0	33.80	33.70	0	17,605	0.00%
2024/01/10	7	33.86	3	33.75	33.70	4	18,877	0.02%
2024/01/09	0	0.00	15.2	34.15	34.05	-15.2	19,006	-0.08%
2024/01/05	0	0.00	0.3	34.35	34.35	-0.3	19,349	0.00%
2024/01/04	1	34.20	4	34.20	34.20	-3	19,609	-0.02%
2024/01/03	38.1	34.24	3	34.27	34.20	35.1	19,771	0.18%
2024/01/02	2	34.70	0	0.00	34.70	2	19,818	0.01%
2023/12/29	10.1	34.75	12	34.88	34.85	-1.9	19,953	-0.01%
2023/12/28	4	34.83	35	34.79	34.90	-31	20,185	-0.15%
2023/12/27	21.5	34.72	3	34.80	34.90	18.5	20,197	0.09%
2023/12/26	1	34.55	3	34.68	34.65	-2	20,237	-0.01%
2023/12/25	27	34.50	13	34.54	34.50	14	20,449	0.07%
2023/12/22	0	0.00	2.3	34.21	34.30	-2.3	20,578	-0.01%
2023/12/21	2	34.25	0.6	34.40	34.25	1.4	20,790	0.01%
2023/12/20	66	34.35	23.3	34.47	34.50	42.7	21,158	0.20%
2023/12/19	5	34.37	5	34.27	34.35	0	21,394	0.00%
2023/12/18	1	34.50	5.3	34.46	34.55	-4.3	21,730	-0.02%
2023/12/15	2	34.38	2	34.40	34.30	0	21,955	0.00%
2023/12/14	25	34.25	43	34.44	34.40	-18	21,772	-0.08%
2023/12/13	0	0.00	4.2	34.15	34.05	-4.2	21,743	-0.02%
2023/12/12	2	34.18	5	34.14	34.15	-3	21,824	-0.01%
2023/12/11	0	0.00	2	34.25	34.40	-2	21,878	-0.01%
2023/12/08	2	34.65	4	34.65	34.60	-2	22,119	-0.01%
2023/12/07	1	34.70	32	34.56	34.50	-31	22,107	-0.14%
2023/12/06	27	34.84	2	34.70	34.60	25	22,145	0.11%
2023/12/05	2	34.35	31	34.73	34.90	-29	22,206	-0.13%
2023/12/04	4	34.19	0	34.45	34.05	4	22,066	0.02%
2023/12/01	37.1	34.49	10.1	34.51	34.40	27	22,225	0.12%
2023/11/30	23	34.80	27	35.05	34.95	-4	21,892	-0.02%
2023/11/29	9.2	34.51	50	34.40	34.25	-40.8	20,364	-0.20%
2023/11/28	69	35.01	262.1	34.82	34.50	-193.1	20,138	-0.96%	大賣/鉅額交易
2023/11/27	14.1	34.11	4	34.25	33.95	10.1	19,597	0.05%
2023/11/24	1	33.90	4	33.95	33.75	-3	19,408	-0.02%
2023/11/22	5	34.00	0	0.00	33.85	5	19,049	0.03%
2023/11/21	9.1	34.04	9	34.03	34.20	0.1	18,952	0.00%
2023/11/20	4	33.56	8	33.60	33.60	-4	18,544	-0.02%
2023/11/17	19	33.25	3	33.30	33.20	16	18,469	0.09%
2023/11/16	23	33.17	17	33.35	33.05	6	18,400	0.03%
2023/11/15	1.2	33.01	7	32.99	33.15	-5.8	18,225	-0.03%
2023/11/14	3	32.62	0	0.00	32.50	3	18,089	0.02%
2023/11/13	0	0.00	19	32.78	32.80	-19	18,187	-0.10%
2023/11/10	1	32.85	0	0.00	32.85	1	18,374	0.01%
2023/11/09	4	32.95	0	0.00	32.90	4	18,388	0.02%
2023/11/08	1	33.00	0	0.00	32.90	1	18,405	0.01%
2023/11/07	19	32.51	2	32.45	32.55	17	18,432	0.09%
2023/11/06	17	32.85	2	32.85	32.80	15	18,394	0.08%
2023/11/03	5	32.75	32	32.84	32.90	-27	18,290	-0.15%
2023/11/02	2	32.40	1.3	32.46	32.35	0.7	18,196	0.00%
2023/11/01	10	32.10	0	0.00	32.10	10	18,166	0.06%
2023/10/31	36	32.22	9	32.25	32.25	27	18,158	0.15%
2023/10/30	1	31.95	2	31.90	32.00	-1	18,028	-0.01%
2023/10/27	9	31.91	2.1	31.85	31.85	7	17,917	0.04%
2023/10/26	4	31.44	1	31.40	31.45	3	17,975	0.02%
2023/10/25	4	31.64	0	0.00	31.55	4	17,848	0.02%
2023/10/24	8	31.62	0	0.00	31.50	8	17,706	0.05%
2023/10/23	7.3	31.75	15	31.65	31.65	-7.7	17,530	-0.04%
2023/10/20	23.1	31.48	6	31.79	31.75	17.1	17,702	0.10%
2023/10/19	32	31.87	1.2	31.97	31.90	30.8	17,409	0.18%
2023/10/18	24	32.53	7	32.51	32.45	17	16,813	0.10%
2023/10/17	5.3	33.50	0	0.00	33.45	5.3	15,659	0.03%
2023/10/16	4.1	33.84	12	33.60	33.60	-7.9	15,645	-0.05%
2023/10/13	18.2	33.92	13	34.10	33.80	5.2	15,722	0.03%
2023/10/12	2	33.50	19.5	33.38	33.70	-17.5	15,681	-0.11%
2023/10/11	3	33.03	36	32.99	33.10	-33	15,548	-0.21%
2023/10/06	25	32.84	11.7	32.79	32.80	13.3	15,540	0.09%
2023/10/05	12	32.71	11	32.74	32.75	1	15,507	0.01%
2023/10/04	18	32.94	19	32.92	32.90	-1	15,539	-0.01%
2023/10/03	2.7	33.10	17.5	33.25	33.20	-14.8	15,625	-0.09%
2023/10/02	6	33.09	7	33.11	33.10	-1	15,776	-0.01%
2023/09/28	4	33.15	13	33.23	33.25	-9	16,020	-0.06%
2023/09/27	24.1	33.00	0	0.00	33.05	24.1	15,999	0.15%
2023/09/26	16	33.04	8	33.05	33.00	8	15,938	0.05%
2023/09/25	19.1	33.09	2	33.20	33.10	17.1	15,777	0.11%
2023/09/22	28.1	33.43	0	0.00	33.50	28.1	15,474	0.18%
2023/09/21	27.5	34.06	3	33.88	33.80	24.5	15,253	0.16%
2023/09/20	304	34.49	1	34.50	34.35	303	15,082	2.01%	大買/鉅額交易
2023/09/19	4	34.85	1	34.95	34.80	3	14,902	0.02%
2023/09/18	1	35.10	0	0.00	35.10	1	14,938	0.01%
2023/09/15	7	35.10	0	0.00	35.10	7	15,030	0.05%
2023/09/14	1	35.35	3	35.47	35.50	-2	14,962	-0.01%
2023/09/13	11	35.11	13	35.22	35.30	-2	14,972	-0.01%
2023/09/12	30	34.53	3	34.42	34.60	27	15,254	0.18%
2023/09/11	0	0.00	17	34.10	34.20	-17	15,266	-0.11%
2023/09/08	12	34.19	10	34.10	34.10	2	15,301	0.01%
2023/09/07	2	34.47	3	34.32	34.35	-1	15,280	-0.01%
2023/09/06	49.3	34.70	34	34.47	34.40	15.3	15,287	0.10%
2023/09/05	36	35.07	32	35.09	35.00	4	14,939	0.03%
2023/09/04	14	35.08	1	34.90	35.20	13	14,925	0.09%
2023/09/01	6	35.18	0	0.00	35.25	6	14,877	0.04%
2023/08/31	3.1	35.02	7	35.11	34.95	-3.9	14,843	-0.03%
2023/08/30	3.1	35.38	0	0.00	35.30	3.1	14,684	0.02%
2023/08/29	0.1	35.25	0	0.00	35.40	0.1	15,130	0.00%
2023/08/28	0	0.00	6	35.10	35.20	-6	15,344	-0.04%
2023/08/25	15	35.13	1.5	35.28	35.10	13.5	16,124	0.08%
2023/08/23	5.1	35.36	0	35.60	35.30	5.1	16,726	0.03%
2023/08/22	21	35.36	0	0.00	35.40	21	16,947	0.12%
2023/08/21	1	35.40	1	35.50	35.40	0	17,344	0.00%
2023/08/18	37.9	35.30	11	35.21	35.15	26.9	17,523	0.15%
2023/08/17	7.1	35.62	0	0.00	35.65	7.1	17,458	0.04%
2023/08/16	21.2	36.11	0	0.00	36.05	21.2	17,488	0.12%
2023/08/15	9	36.67	0	0.00	36.70	9	17,473	0.05%
2023/08/14	10	37.00	5	36.92	36.85	5	17,582	0.03%
2023/08/11	2	37.45	47	37.55	37.40	-45	17,637	-0.26%
2023/08/10	7.1	36.86	6	36.93	36.85	1.1	17,644	0.01%
2023/08/09	0.2	37.20	0.4	37.20	37.15	-0.2	17,972	0.00%
2023/08/08	18.2	37.26	2	37.30	37.10	16.2	18,250	0.09%
2023/08/07	0	0.00	19	37.56	37.65	-19	18,384	-0.10%
2023/08/04	1	37.20	0	0.00	37.35	1	18,438	0.01%
2023/08/02	3	37.27	3	37.35	37.20	0	18,846	0.00%
2023/08/01	0	0.00	5	37.50	37.55	-5	19,015	-0.03%
2023/07/31	10	37.38	1	37.40	37.30	9	19,125	0.05%
2023/07/28	4	37.23	0	0.00	37.35	4	19,175	0.02%
2023/07/27	1	37.45	7	37.30	37.35	-6	19,620	-0.03%
2023/07/26	2	37.28	6	37.32	37.25	-4	20,584	-0.02%
2023/07/25	5	37.34	13	37.32	37.40	-8	20,798	-0.04%
2023/07/24	19	36.70	16.2	36.56	36.50	2.8	20,874	0.01%
2023/07/21	23.2	36.36	5	36.33	36.10	18.2	21,180	0.09%
2023/07/20	4.1	36.61	16	36.61	36.55	-11.9	21,667	-0.05%
2023/07/19	23.3	36.64	3	36.90	36.60	20.2	22,718	0.09%
2023/07/18	2	36.58	88	36.73	37.10	-86	23,504	-0.37%
2023/07/17	8	36.78	0	0.00	36.75	8	23,411	0.03%
2023/07/14	8	36.98	1	37.00	37.00	7	23,348	0.03%
2023/07/13	7	36.88	2	36.80	36.80	5	23,366	0.02%
2023/07/12	12	36.55	0	0.00	36.60	12	23,564	0.05%
2023/07/11	8	36.65	5	36.60	36.55	3	23,517	0.01%
2023/07/10	20	36.96	5	37.30	36.85	15	23,394	0.06%
2023/07/07	19	37.10	17.8	37.17	37.30	1.2	23,264	0.01%
2023/07/06	46.1	37.38	3.1	37.43	37.25	43	23,393	0.18%
2023/07/05	11	37.95	2	37.80	37.80	9	23,091	0.04%
2023/07/04	17	38.09	1	38.20	38.05	16	22,913	0.07%
2023/07/03	2	38.20	0	0.00	38.25	2	22,864	0.01%
2023/06/30	5	38.10	0	0.00	38.05	5	22,907	0.02%
2023/06/29	6	38.09	0	0.00	38.05	6	22,932	0.03%
2023/06/28	30	38.16	2	38.00	38.05	28	22,980	0.12%
2023/06/27	12	38.49	0	0.00	38.45	12	23,114	0.05%
2023/06/26	3	38.80	14	38.70	38.80	-11	23,371	-0.05%
2023/06/21	32	38.40	34	38.63	38.70	-2	23,378	-0.01%
2023/06/20	3	38.48	1.1	38.56	38.55	1.9	23,375	0.01%
2023/06/19	1	38.75	1.6	38.67	38.70	-0.6	23,493	0.00%
2023/06/16	15.6	38.54	74	38.82	38.70	-58.4	23,472	-0.25%
2023/06/15	0	0.00	5	38.26	38.35	-5	23,007	-0.02%
2023/06/14	40	38.21	2	38.20	38.35	38	23,330	0.16%
2023/06/13	13	38.15	2	38.30	38.25	11	23,466	0.05%
2023/06/12	25	38.30	5	38.27	38.25	20	23,491	0.09%
2023/06/09	11	38.36	16	38.47	38.45	-5	23,511	-0.02%
2023/06/08	2	38.35	6	38.58	38.50	-4	23,676	-0.02%
2023/06/07	4.1	38.81	3	38.73	38.80	1.1	23,851	0.00%
2023/06/06	7.1	38.84	1	39.00	38.80	6.1	24,048	0.03%
2023/06/05	14.2	38.85	17	38.86	38.85	-2.8	24,210	-0.01%
2023/06/02	2.9	38.28	89	38.45	38.55	-86.1	24,023	-0.36%
2023/06/01	39	37.79	9	37.81	37.75	30	23,598	0.13%
2023/05/31	78	38.01	2	38.20	37.90	76	23,504	0.32%
2023/05/30	15	38.04	3	38.20	38.30	12	22,887	0.05%
2023/05/29	15	37.87	8	37.93	38.15	7	23,178	0.03%
2023/05/26	2	37.65	11.2	37.79	38.00	-9.2	23,692	-0.04%
2023/05/25	11	37.55	9	37.71	38.05	2	24,133	0.01%
2023/05/24	6	37.61	4	37.68	37.85	2	23,953	0.01%
2023/05/23	15	37.94	4	37.94	37.90	11	23,751	0.05%
2023/05/22	7	38.09	0	0.00	38.25	7	23,649	0.03%
2023/05/19	2	37.80	8	37.81	37.85	-6	23,556	-0.03%
2023/05/18	8	37.86	7.6	37.83	37.85	0.4	23,437	0.00%
2023/05/17	2.5	37.90	1.3	37.88	37.90	1.2	23,453	0.00%
2023/05/16	6.1	37.46	16	37.62	37.75	-9.9	23,506	-0.04%
2023/05/15	8.4	37.27	0	0.00	37.35	8.4	23,506	0.04%
2023/05/12	6	38.12	24	38.15	37.80	-18	23,276	-0.08%
2023/05/11	6	38.12	24	38.15	38.20	-18	23,037	-0.08%
2023/05/10	14	38.84	6	38.72	38.85	8	22,849	0.04%
2023/05/09	23	38.97	10	38.72	38.65	13	22,795	0.06%
2023/05/08	6	39.57	43	39.40	39.60	-37	22,479	-0.16%
2023/05/05	11	39.27	6.7	39.30	39.30	4.3	22,322	0.02%
2023/05/04	11	39.54	1.2	39.49	39.45	9.8	22,305	0.04%
2023/05/03	24	39.64	12	39.74	39.50	12	22,236	0.05%
2023/05/02	40.5	39.71	69	39.70	39.90	-28.5	22,048	-0.13%
2023/04/28	27	38.74	4	38.94	38.70	23	21,538	0.11%
2023/04/27	5	38.95	6	39.00	38.65	-1	21,481	0.00%
2023/04/26	10.5	38.96	32	38.85	39.10	-21.5	21,572	-0.10%
2023/04/25	22	39.14	18	38.69	38.50	4	21,693	0.02%
2023/04/24	132	39.37	145	39.54	39.55	-13	21,265	-0.06%	大買/大賣/
2023/04/21	58.1	38.38	69.7	38.51	38.30	-11.6	20,241	-0.06%
2023/04/20	3	37.38	9	37.27	37.20	-6	19,358	-0.03%
2023/04/19	3	37.32	4	37.21	37.10	-1	19,409	-0.01%
2023/04/18	4.5	37.54	18	37.64	37.45	-13.5	19,425	-0.07%
2023/04/17	16	38.04	14	38.08	37.95	2	19,656	0.01%
2023/04/14	2	37.40	0	0.00	37.55	2	19,373	0.01%
2023/04/13	6	37.51	0	0.00	37.55	6	19,387	0.03%
2023/04/12	9.3	37.57	3	37.60	37.45	6.3	19,333	0.03%
2023/04/11	9.2	37.36	9.1	37.46	37.45	0.1	19,262	0.00%
2023/04/10	12	36.46	1	36.30	36.60	11	19,042	0.06%
2023/04/07	2	36.40	9	36.41	36.40	-7	19,060	-0.04%
2023/04/06	5	36.36	2	36.35	36.45	3	19,160	0.02%
2023/03/31	2.4	36.46	2	36.50	36.40	0.4	19,407	0.00%
2023/03/30	6	36.18	4	36.26	36.20	2	20,415	0.01%
2023/03/29	4.6	36.33	50	36.10	36.35	-45.4	21,328	-0.21%
2023/03/28	11.5	36.24	7	36.20	36.20	4.5	22,230	0.02%
2023/03/27	27	36.85	10.1	36.75	36.65	17	23,097	0.07%
2023/03/24	7	37.51	8.7	37.59	37.60	-1.7	23,872	-0.01%
2023/03/23	1	37.30	5	37.50	37.35	-4	23,875	-0.02%
2023/03/22	6	37.22	6	37.35	37.20	0	23,957	0.00%
2023/03/21	57	37.28	1	37.00	37.05	56	24,027	0.23%
2023/03/20	11.8	36.83	0	0.00	36.90	11.8	24,042	0.05%
2023/03/17	7.1	36.54	1	36.45	36.40	6.1	24,199	0.03%
2023/03/16	5.5	36.53	3	36.52	36.35	2.5	23,908	0.01%
2023/03/15	3	37.20	0	0.00	37.10	3	23,942	0.01%
2023/03/14	2	36.65	1	36.95	36.75	1	24,037	0.00%
2023/03/13	8	36.57	4	36.41	36.75	4	24,266	0.02%
2023/03/10	30	36.74	2	36.78	36.70	28	24,281	0.12%
2023/03/09	36.2	37.30	13	37.35	37.20	23.2	24,506	0.09%
2023/03/08	17	37.63	8	37.66	37.75	9	24,873	0.04%
2023/03/07	5	37.97	1	37.95	37.95	4	24,885	0.02%
2023/03/06	14	38.04	22	37.99	37.95	-8	25,216	-0.03%
2023/03/03	10.6	37.75	0	0.00	37.75	10.6	25,487	0.04%
2023/03/02	25	37.61	10	37.94	37.90	15	25,669	0.06%
2023/03/01	45.3	38.05	17.1	37.77	37.80	28.2	25,706	0.11%
2023/02/24	7	39.19	51	39.33	39.15	-44	25,338	-0.17%
2023/02/23	4	39.48	34.1	39.27	39.50	-30.1	24,816	-0.12%
2023/02/22	12	37.95	6	38.08	38.05	6	25,159	0.02%
2023/02/21	13	38.35	15	38.35	38.35	-2	26,058	-0.01%
2023/02/20	7.2	37.92	26	38.20	38.25	-18.8	26,714	-0.07%
2023/02/17	12	37.49	19	37.74	38.00	-7	27,226	-0.03%
2023/02/16	5	37.53	22	37.62	37.50	-17	27,958	-0.06%
2023/02/15	6	37.62	7	37.73	37.55	-1	28,051	0.00%
2023/02/14	3.2	37.42	8.1	37.59	37.25	-4.9	27,991	-0.02%
2023/02/13	19	37.00	29	37.09	37.00	-10	27,957	-0.04%
2023/02/10	5.3	36.78	5	36.88	36.85	0.3	28,096	0.00%
2023/02/09	11	36.65	33	36.60	36.60	-22	28,114	-0.08%
2023/02/08	7.1	36.62	1.3	36.70	36.75	5.8	28,188	0.02%
2023/02/07	2	36.48	6	36.59	36.65	-4	28,269	-0.01%
2023/02/06	26	36.27	0	0.00	36.15	26	28,252	0.09%
2023/02/03	8.7	36.40	2	36.35	36.45	6.7	28,142	0.02%
2023/02/02	7	36.81	0.4	36.85	36.80	6.6	28,165	0.02%
2023/02/01	1	36.70	0	0.00	36.75	1	28,193	0.00%
2023/01/31	12.1	36.54	15.2	36.55	36.25	-3.1	28,263	-0.01%
2023/01/30	5	36.65	12.3	36.96	36.95	-7.3	28,195	-0.03%
2023/01/17	8.1	36.16	14	36.14	36.00	-5.9	28,181	-0.02%
2023/01/16	9	36.49	44	36.44	36.50	-35	28,175	-0.12%
2023/01/13	7	36.09	13	36.00	36.15	-6	27,855	-0.02%
2023/01/12	4.8	35.22	12.1	35.35	35.40	-7.3	27,913	-0.03%
2023/01/11	13	34.81	15	34.69	34.70	-2	28,119	-0.01%
2023/01/10	6	34.38	5	34.65	34.60	1	28,426	0.00%
2023/01/09	1.1	34.46	11	34.50	34.60	-9.9	28,943	-0.03%
2023/01/06	13	34.14	2	34.35	34.25	11	29,213	0.04%
2023/01/05	11	34.35	58	34.48	34.45	-47	29,670	-0.16%
2023/01/04	4.3	33.55	1	33.70	33.50	3.3	29,498	0.01%
2023/01/03	30	33.47	8	33.45	33.50	22	29,714	0.07%
2022/12/30	6.1	33.80	0	0.00	33.65	6.1	29,735	0.02%
2022/12/29	20	33.83	5	33.82	33.70	15	29,889	0.05%
2022/12/28	10	34.20	5	34.10	34.30	5	30,140	0.02%
2022/12/27	2.1	34.31	15.1	34.53	34.30	-13	30,373	-0.04%
2022/12/26	5	34.38	5	34.32	34.40	0	30,533	0.00%
2022/12/23	18.3	34.12	7	34.33	34.05	11.3	31,062	0.04%
2022/12/22	3	34.52	35	34.63	34.45	-32	31,982	-0.10%
2022/12/21	4	33.78	31	34.04	34.05	-27	31,325	-0.09%
2022/12/20	4	33.65	12	33.67	33.70	-8	30,705	-0.03%
2022/12/19	22	33.96	47	34.04	33.85	-25	30,251	-0.08%
2022/12/16	48	33.06	11	33.43	34.60	37	29,428	0.13%
2022/12/15	5	33.52	0	0.00	33.55	5	28,860	0.02%
2022/12/14	1	33.50	1	33.50	33.50	0	29,170	0.00%
2022/12/13	7	33.82	6	34.03	33.70	1	29,231	0.00%
2022/12/12	1	33.75	0.5	33.70	33.85	0.5	29,198	0.00%
2022/12/09	6.5	33.69	37.4	33.77	33.70	-30.8	29,684	-0.10%
2022/12/08	9	33.27	8	33.16	33.20	1	29,675	0.00%
2022/12/07	1.3	33.30	7	33.31	33.35	-5.7	29,677	-0.02%
2022/12/06	12.1	33.45	7	33.36	33.30	5.1	29,698	0.02%
2022/12/05	14.1	33.40	13	33.65	33.70	1.1	29,562	0.00%
2022/12/02	30	33.74	63	33.69	33.65	-33	29,249	-0.11%
2022/12/01	32.9	33.98	29	34.04	34.05	3.9	29,193	0.01%
2022/11/30	6.4	33.71	13	33.63	33.90	-6.7	29,003	-0.02%
2022/11/29	3	33.33	3	33.47	33.55	0	28,619	0.00%
2022/11/28	20.1	32.96	2.3	32.91	33.00	17.8	28,640	0.06%
2022/11/25	16	33.36	22	33.36	33.55	-6	28,428	-0.02%
2022/11/24	11	32.78	3	32.93	33.20	8	28,273	0.03%
2022/11/23	4	32.74	53	32.99	32.70	-49	28,055	-0.17%
2022/11/22	22.6	32.54	4.5	32.58	32.65	18.1	27,954	0.06%
2022/11/21	72	32.96	1	32.90	32.85	71	27,730	0.26%
2022/11/18	24.1	33.65	1	33.85	33.30	23.1	27,498	0.08%
2022/11/17	128	34.07	79	34.06	34.25	49	26,542	0.18%	大買/
2022/11/16	68	33.22	35	33.01	32.90	33	25,556	0.13%
2022/11/15	24	33.31	14	33.41	33.85	10	24,950	0.04%
2022/11/14	22.5	34.08	45	33.51	34.15	-22.5	24,375	-0.09%
2022/11/11	1	32.00	3	32.35	32.15	-2	23,576	-0.01%
2022/11/10	9	31.99	2	31.80	31.70	7	23,483	0.03%
2022/11/09	5	31.77	6	31.84	31.90	-1	23,444	0.00%
2022/11/08	4.5	31.68	4	31.51	31.65	0.5	23,282	0.00%
2022/11/07	13	30.78	9	30.77	31.00	4	23,106	0.02%
2022/11/04	2.4	30.38	0	0.00	30.45	2.4	23,191	0.01%
2022/11/03	10	30.34	3	30.30	30.30	7	23,144	0.03%
2022/11/02	0	0.00	22	30.80	30.75	-22	23,105	-0.10%
2022/11/01	9.9	30.49	6	30.58	30.65	3.9	23,119	0.02%
2022/10/31	22	30.45	3	30.48	30.25	19	23,108	0.08%
2022/10/28	4	30.70	5	30.80	30.50	-1	23,119	0.00%
2022/10/27	11.3	30.92	37	30.85	30.85	-25.7	23,111	-0.11%
2022/10/26	8	30.36	21.9	30.40	30.30	-13.9	23,119	-0.06%
2022/10/25	21.9	30.13	26	29.96	29.90	-4.1	23,077	-0.02%
2022/10/24	24	30.98	11	31.46	30.60	13	22,682	0.06%
2022/10/21	12	31.07	11	31.28	31.00	1	22,562	0.00%
2022/10/20	6.2	30.78	6	30.86	30.90	0.2	22,518	0.00%
2022/10/19	22.1	31.57	28	31.80	31.60	-5.9	22,012	-0.03%
2022/10/18	16.1	31.62	11	31.95	31.45	5.1	21,608	0.02%
2022/10/17	32.2	31.67	12	31.64	31.70	20.2	21,593	0.09%
2022/10/14	42.2	32.65	0	0.00	32.40	42.2	21,633	0.20%
2022/10/13	38.3	33.05	11	33.02	32.65	27.3	21,544	0.13%
2022/10/12	5.1	33.79	0	34.00	33.75	5.1	21,287	0.02%
2022/10/11	25.3	33.83	0	0.00	33.80	25.3	21,345	0.12%
2022/10/07	3	34.33	1	34.45	34.25	2	21,291	0.01%
2022/10/06	16	34.31	2	34.50	34.30	14	21,266	0.07%
2022/10/05	26	34.29	0	0.00	34.15	26	21,277	0.12%
2022/10/04	8.2	33.75	0	0.00	33.85	8.2	21,025	0.04%
2022/10/03	7.1	33.67	2	34.00	33.65	5.1	20,773	0.02%
2022/09/30	10.6	33.75	2	33.70	33.80	8.6	20,658	0.04%
2022/09/29	22	34.19	2	34.50	34.15	20	20,144	0.10%
2022/09/28	19.3	35.01	2	35.00	34.90	17.3	19,056	0.09%
2022/09/27	18.3	35.75	5	35.70	35.80	13.3	18,789	0.07%
2022/09/26	15.6	36.07	2	36.30	35.85	13.6	18,599	0.07%
2022/09/23	18.5	37.06	0	0.00	37.00	18.5	18,381	0.10%
2022/09/22	32	37.43	7	37.77	37.55	25	18,250	0.14%
2022/09/21	24.4	38.23	1	38.35	38.10	23.4	17,880	0.13%
2022/09/20	555.3	38.70	0	38.85	38.55	555.3	17,513	3.17%	大買/鉅額交易
2022/09/19	2.2	38.81	2	38.85	38.80	0.2	17,397	0.00%
2022/09/16	19.3	38.78	0	0.00	38.60	19.3	17,332	0.11%
2022/09/15	5	39.51	0	0.00	39.55	5	16,939	0.03%
2022/09/14	3	39.63	4	39.65	39.65	-1	16,875	-0.01%
2022/09/13	0	0.00	7	39.90	39.90	-7	16,925	-0.04%
2022/09/12	13	39.80	0.1	39.90	39.80	12.9	16,977	0.08%
2022/09/08	5	39.75	1	39.70	39.85	4	17,321	0.02%
2022/09/07	6	39.75	2	39.70	39.70	4	17,462	0.02%
2022/09/06	2.5	39.75	29.5	39.68	39.85	-27	17,501	-0.15%
2022/09/05	0.8	39.09	1	39.00	39.10	-0.2	17,483	0.00%
2022/09/02	8	38.53	27	38.46	38.50	-19	17,570	-0.11%
2022/09/01	13	38.92	10.7	39.10	38.90	2.3	17,325	0.01%
2022/08/31	0.4	39.35	0	0.00	39.30	0.4	17,158	0.00%
2022/08/30	9	39.16	0.3	39.40	39.25	8.7	17,048	0.05%
2022/08/29	2.2	39.27	33	39.20	39.35	-30.8	17,169	-0.18%
2022/08/26	2	39.55	5	39.62	39.65	-3	17,183	-0.02%
2022/08/25	4	39.26	0	0.00	39.55	4	17,263	0.02%
2022/08/24	7	39.16	0	39.30	39.25	7	17,398	0.04%
2022/08/23	2.4	39.22	1	39.10	39.35	1.4	17,816	0.01%
2022/08/22	20	39.09	16.9	39.14	39.65	3.1	17,936	0.02%
2022/08/19	9.2	39.47	2	39.53	39.45	7.2	18,065	0.04%
2022/08/18	13	39.67	10	39.77	39.80	3	18,153	0.02%
2022/08/17	5	39.35	2.6	39.48	40.00	2.4	18,215	0.01%
2022/08/16	0.2	39.35	6	39.43	39.35	-5.8	18,244	-0.03%
2022/08/15	10	39.27	3	39.32	39.30	7	18,314	0.04%
2022/08/12	3	39.15	56.2	39.30	39.30	-53.2	18,719	-0.28%
2022/08/11	2.1	38.90	24	39.13	39.35	-21.9	18,846	-0.12%
2022/08/10	5	38.56	84	38.68	38.75	-79	18,945	-0.42%
2022/08/09	51	38.65	1	38.45	38.75	50	19,108	0.26%
2022/08/08	0	0.00	44	38.55	38.70	-44	19,258	-0.23%
2022/08/05	1	38.80	0	0.00	38.85	1	19,436	0.01%
2022/08/04	1.5	38.77	1	38.70	38.75	0.5	19,943	0.00%
2022/08/03	4.6	38.95	3	38.92	39.10	1.6	20,186	0.01%
2022/08/02	7	39.11	7	39.13	39.15	0	20,245	0.00%
2022/08/01	4.1	39.22	2	39.03	39.50	2.1	20,243	0.01%
2022/07/29	1	38.40	5	38.59	38.75	-4	20,205	-0.02%
2022/07/28	26.2	38.14	4	38.14	38.20	22.2	20,134	0.11%
2022/07/27	5	37.85	1	37.85	37.85	4	20,075	0.02%
2022/07/26	3	37.82	0	0.00	37.80	3	20,246	0.01%
2022/07/25	6.1	37.82	6	37.78	37.85	0.1	20,320	0.00%
2022/07/22	34.1	37.76	3	37.72	37.70	31.1	20,389	0.15%
2022/07/21	28.4	37.93	4	37.95	38.05	24.4	20,196	0.12%
2022/07/20	20	41.66	2	41.58	41.60	18	19,656	0.09%
2022/07/19	15	40.99	16	41.43	41.65	-1	19,510	-0.01%
2022/07/18	3	40.13	0	0.00	40.70	3	19,267	0.02%
2022/07/15	22.1	40.78	18	40.88	40.50	4.1	19,169	0.02%
2022/07/14	2.1	41.70	5	41.80	41.70	-3	19,107	-0.02%
2022/07/13	8	41.86	5.5	41.84	41.80	2.5	19,230	0.01%
2022/07/12	4.3	41.00	4	40.95	41.00	0.3	19,337	0.00%
2022/07/11	4.2	40.91	0	0.00	41.10	4.2	19,484	0.02%
2022/07/08	7.3	40.77	1	40.50	40.80	6.3	19,573	0.03%
2022/07/07	141	40.57	4	40.40	40.90	137	19,674	0.70%	大買/鉅額交易
2022/07/06	4	40.15	3	40.58	40.00	1	20,055	0.00%
2022/07/05	24	40.52	55	40.67	40.75	-31	19,967	-0.16%
2022/07/04	14	40.07	4	40.04	40.00	10	19,809	0.05%
2022/07/01	6.3	40.29	37	40.32	40.35	-30.7	19,681	-0.16%
2022/06/30	2	39.55	6	39.49	39.50	-4	19,421	-0.02%
2022/06/29	2	39.50	2	39.53	39.55	0	19,227	0.00%
2022/06/28	4.1	39.73	1	39.65	39.60	3.1	19,218	0.02%
2022/06/27	14	39.91	2.1	39.87	39.80	11.9	19,203	0.06%
2022/06/24	1.1	39.46	0	0.00	39.50	1.1	19,070	0.01%
2022/06/23	7	39.14	2	39.28	39.00	5	18,963	0.03%
2022/06/22	4	39.65	9	39.62	39.50	-5	18,809	-0.03%
2022/06/21	4	39.31	0	0.00	39.45	4	18,775	0.02%
2022/06/20	8.1	39.11	3.7	39.18	38.85	4.4	18,695	0.02%
2022/06/17	15.1	39.69	6	39.78	39.60	9.1	18,440	0.05%
2022/06/16	1.2	40.59	4.8	40.56	40.00	-3.6	18,279	-0.02%
2022/06/15	6.1	40.13	0	0.00	40.05	6.1	18,452	0.03%
2022/06/14	18.1	40.13	0.6	40.25	40.10	17.5	18,363	0.10%
2022/06/13	21.1	40.86	3	40.75	40.80	18.1	18,122	0.10%
2022/06/10	30	41.49	1	41.40	41.40	29	17,840	0.16%
2022/06/09	2	41.65	0.3	41.80	41.55	1.7	17,831	0.01%
2022/06/08	2	41.65	3	41.57	41.75	-1	17,785	-0.01%
2022/06/07	7	41.40	2	41.58	41.35	5	17,736	0.03%
2022/06/06	5	41.66	13.3	41.75	41.55	-8.3	17,502	-0.05%
2022/06/02	11.1	41.86	13.7	41.89	41.70	-2.6	17,511	-0.02%
2022/06/01	23	42.19	2	42.10	42.10	21	17,534	0.12%
2022/05/31	7	42.59	0	0.00	42.60	7	17,391	0.04%
2022/05/30	50	42.97	0	0.00	42.80	50	16,918	0.30%
2022/05/26	3	41.70	6	42.18	41.70	-3	16,596	-0.02%
2022/05/25	3	41.58	1	41.75	41.65	2	16,538	0.01%
2022/05/24	16.5	41.20	0	0.00	41.20	16.5	16,462	0.10%
2022/05/23	17	41.23	0	0.00	41.20	17	16,294	0.10%
2022/05/20	10.3	41.30	1	41.80	41.15	9.3	16,186	0.06%
2022/05/18	5.2	41.35	2	41.35	41.60	3.2	15,532	0.02%
2022/05/17	1	41.50	0	0.00	41.50	1	15,250	0.01%
2022/05/16	6.1	41.10	5	41.23	41.25	1.1	15,019	0.01%
2022/05/13	7	41.38	2	41.43	41.60	5	14,715	0.03%
2022/05/12	24.5	41.24	3	41.38	40.80	21.5	14,482	0.15%
2022/05/11	6	42.69	3	42.75	42.65	3	13,898	0.02%
2022/05/10	9.2	43.86	16.2	43.86	43.85	-7	13,469	-0.05%
2022/05/09	11.4	44.47	1.5	44.55	44.25	9.9	13,279	0.07%
2022/05/06	4	45.16	0	0.00	45.10	4	13,113	0.03%
2022/05/04	2	45.30	0	0.00	45.50	2	13,127	0.02%
2022/05/03	9.2	45.37	1.3	45.70	45.35	7.9	13,228	0.06%
2022/04/29	10	46.18	4	46.39	45.90	6	12,942	0.05%
2022/04/28	5	45.83	3.7	46.09	46.10	1.3	12,785	0.01%
2022/04/27	5.2	45.85	3	45.90	45.80	2.2	12,580	0.02%
2022/04/26	68	46.21	0	0.00	46.20	68	12,312	0.55%
2022/04/25	1.4	46.15	3	46.10	46.10	-1.6	12,241	-0.01%
2022/04/22	2	46.48	2	46.70	46.55	0	12,099	0.00%
2022/04/21	13	46.86	1	46.90	46.80	12	12,074	0.10%
2022/04/20	25.5	46.47	15	46.51	46.60	10.5	12,063	0.09%
2022/04/19	23	46.37	4	46.41	46.35	19	11,970	0.16%
2022/04/18	15.3	46.51	29	46.41	46.50	-13.7	11,843	-0.12%
2022/04/15	23	47.20	42	47.21	47.10	-19	11,628	-0.16%
2022/04/14	11	47.75	1	47.70	47.70	10	11,442	0.09%
2022/04/13	9.2	48.10	7	48.23	48.00	2.2	11,348	0.02%
2022/04/12	16	48.02	5.1	48.52	48.00	11	11,175	0.10%
2022/04/11	1	49.20	1	49.45	49.45	0	10,764	0.00%
2022/04/07	1	49.75	11	49.87	49.55	-10	10,806	-0.09%
2022/04/06	2	50.20	0	0.00	50.20	2	10,709	0.02%
2022/04/01	2	49.70	0	0.00	49.75	2	10,657	0.02%
2022/03/31	1.1	50.18	1	50.10	49.90	0.1	10,588	0.00%
2022/03/30	0	0.00	0.3	49.80	49.85	-0.3	10,436	0.00%
2022/03/29	20	49.73	4	49.70	49.80	16	10,432	0.15%
2022/03/25	0	0.00	2	49.65	49.70	-2	10,342	-0.02%
2022/03/24	15.1	49.95	19	49.90	49.95	-3.9	10,385	-0.04%
2022/03/23	2.1	49.53	6	49.56	49.65	-3.9	10,460	-0.04%
2022/03/22	2.1	49.60	1.2	49.51	49.70	0.9	10,377	0.01%
2022/03/21	11	49.61	12	49.34	49.75	-1	10,380	-0.01%
2022/03/18	1.2	48.28	6.3	48.55	48.95	-5.1	10,135	-0.05%
2022/03/17	6	47.94	8	48.03	48.00	-2	9,745	-0.02%
2022/03/16	7.1	47.82	8	47.84	47.85	-1	9,630	-0.01%
2022/03/15	8	47.70	3	47.80	47.95	5	9,597	0.05%
2022/03/14	0	0.00	1	47.65	47.55	-1	9,592	-0.01%
2022/03/11	1	47.40	0	0.00	47.45	1	9,676	0.01%
2022/03/09	0	0.00	0.1	47.35	47.25	-0.1	9,901	0.00%
2022/03/08	1.1	46.95	0	0.00	46.95	1.1	10,051	0.01%
2022/03/07	1.5	47.13	2	47.10	47.10	-0.5	10,059	0.00%
2022/03/03	0.1	48.00	4.3	47.98	48.05	-4.2	10,465	-0.04%
2022/03/02	0	47.80	0	0.00	48.00	0	10,752	0.00%
2022/03/01	3	47.65	4	47.78	47.80	-1	10,862	-0.01%
2022/02/25	8	47.08	61	47.01	47.35	-53	10,955	-0.48%
2022/02/24	3	47.28	14	47.12	47.30	-11	10,884	-0.10%
2022/02/23	3.1	47.59	27	47.69	47.65	-23.9	10,872	-0.22%
2022/02/22	4	47.24	6	47.19	47.70	-2	10,974	-0.02%
2022/02/21	0	0.00	0.1	47.65	47.60	-0.1	10,977	0.00%
2022/02/18	4	47.28	0	47.50	47.45	4	11,056	0.04%
2022/02/17	0	0.00	2	47.35	47.45	-2	11,143	-0.02%
2022/02/16	1	47.10	1	47.05	47.00	0	11,199	0.00%
2022/02/15	1.1	47.02	0	0.00	47.00	1.1	11,255	0.01%
2022/02/14	1	46.95	1	47.10	47.15	0	11,341	0.00%
2022/02/11	1	47.15	1	47.55	47.55	0	11,337	0.00%
2022/02/10	6	47.14	0	47.30	47.55	6	11,361	0.05%
2022/02/09	0	0.00	1	47.17	47.30	-1	11,433	-0.01%
2022/02/08	5	46.98	1	46.96	46.95	4	11,535	0.03%
2022/02/07	8.1	46.47	3	46.70	47.10	5.1	11,491	0.04%
2022/01/26	1.1	46.92	9	46.78	46.85	-7.9	11,314	-0.07%
2022/01/25	7.1	46.75	9	46.73	46.80	-1.9	11,349	-0.02%
2022/01/24	2	47.20	4	47.20	47.15	-2	11,222	-0.02%
2022/01/21	3	47.20	0	0.00	47.40	3	11,339	0.03%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0	0.00	4	47.61	47.60	-4	11,341	-0.04%
2022/01/18	0	0.00	12	47.54	47.75	-12	11,490	-0.10%
2022/01/17	3.1	47.54	10	47.45	47.60	-6.9	11,598	-0.06%
2022/01/14	1	47.55	4	47.58	47.60	-3	11,605	-0.03%
2022/01/13	2.2	47.74	3	47.67	47.95	-0.8	11,826	-0.01%
2022/01/12	10	47.22	0	0.00	47.50	10	12,070	0.08%
2022/01/11	1	47.15	0	0.00	47.50	1	12,310	0.01%
2022/01/10	2	47.08	1	47.05	47.30	1	12,274	0.01%
2022/01/07	2.3	47.32	8.1	47.38	47.45	-5.9	12,237	-0.05%
2022/01/06	0	0.00	1	47.60	47.60	-1	12,219	-0.01%
2022/01/04	10	47.14	0	0.00	47.30	10	12,299	0.08%
2022/01/03	1	47.50	0	48.10	47.45	1	12,196	0.01%
2021/12/30	1	48.05	0	0.00	48.00	1	12,155	0.01%
2021/12/29	0	0.00	1	48.15	48.15	-1	12,270	-0.01%
2021/12/28	1	48.00	0	0.00	48.15	1	12,350	0.01%
2021/12/27	0.1	48.00	4	47.99	48.10	-3.9	12,448	-0.03%
2021/12/24	4	47.83	5	47.87	47.90	-1	12,692	-0.01%
2021/12/23	3	47.65	0	0.00	47.70	3	12,853	0.02%
2021/12/21	0.1	47.35	0.1	47.40	47.25	0	13,062	0.00%
2021/12/17	1.2	47.50	8	47.49	47.45	-6.8	13,236	-0.05%
2021/12/15	0	0.00	3	47.20	46.95	-3	13,398	-0.02%
2021/12/14	4	47.06	0	0.00	47.00	4	13,527	0.03%
2021/12/09	1.2	47.48	1	47.30	47.40	0.2	14,718	0.00%
2021/12/08	0	47.70	11	47.65	47.70	-11	15,007	-0.07%
2021/12/07	1.1	47.21	2	47.23	47.55	-1	15,100	-0.01%
2021/12/06	0.1	47.00	1	47.30	47.30	-0.9	15,059	-0.01%
2021/12/03	2.1	46.48	1	46.80	46.40	1.1	15,012	0.01%
2021/12/02	6	46.38	1	46.60	46.30	5	14,910	0.03%
2021/12/01	6.6	46.22	0	0.00	46.60	6.6	14,885	0.04%
2021/11/30	4	46.26	1.1	46.97	46.00	2.9	14,816	0.02%
2021/11/29	3.5	46.45	0	0.00	46.50	3.5	14,386	0.02%
2021/11/26	23.2	46.69	12	46.55	46.50	11.2	14,324	0.08%
2021/11/25	16	47.12	0.3	47.35	47.15	15.7	14,217	0.11%
2021/11/24	47.6	47.50	1	47.30	47.45	46.6	14,124	0.33%
2021/11/23	11	47.80	2	47.80	47.80	9	13,953	0.06%
2021/11/22	5.1	47.88	2	48.00	47.90	3.1	13,999	0.02%
2021/11/19	10	48.20	1	48.10	48.30	9	13,936	0.06%
2021/11/18	4	48.29	3	48.30	48.30	1	13,882	0.01%
2021/11/17	3	48.33	2	48.40	48.55	1	13,875	0.01%
2021/11/16	10	48.50	0	0.00	48.65	10	13,977	0.07%
2021/11/15	4	48.43	2.5	48.57	48.60	1.5	14,174	0.01%
2021/11/12	22	48.55	3	48.62	48.70	19	14,358	0.13%
2021/11/10	14	48.59	0	0.00	48.70	14	14,843	0.09%
2021/11/09	8	48.62	0.1	48.75	48.80	7.9	15,088	0.05%
2021/11/08	4	48.61	7	48.54	48.95	-3	16,197	-0.02%
2021/11/05	18.1	47.93	0	0.00	48.15	18.1	16,989	0.11%
2021/11/04	2	48.13	0	0.00	48.10	2	17,324	0.01%
2021/11/03	4.1	48.14	0	0.00	48.15	4.1	17,764	0.02%
2021/11/02	10	48.46	5	48.55	48.15	5	18,197	0.03%
2021/11/01	1.2	48.27	1	48.20	48.25	0.2	18,674	0.00%
2021/10/29	6	48.30	1	48.50	48.25	5	18,923	0.03%
2021/10/28	2	48.50	0	0.00	48.50	2	19,472	0.01%
2021/10/27	3.5	48.40	1	48.55	48.35	2.5	19,594	0.01%
2021/10/26	9.1	48.56	4	48.75	48.45	5.1	19,646	0.03%
2021/10/25	6.7	48.25	0	0.00	48.25	6.7	19,726	0.03%
2021/10/22	10.1	48.87	4	48.93	48.80	6.1	20,089	0.03%
2021/10/21	2.1	48.42	1	48.75	48.75	1.1	20,240	0.01%
2021/10/20	33.2	48.37	6	48.27	48.35	27.2	20,272	0.13%
2021/10/19	26	49.40	0	0.00	49.10	26	20,369	0.13%
2021/10/18	1.5	49.97	1	49.95	49.80	0.5	20,223	0.00%
2021/10/13	5	50.20	8.7	50.48	50.50	-3.7	20,515	-0.02%
2021/10/12	0	0.00	2	50.30	50.20	-2	20,491	-0.01%
2021/10/08	2	50.30	1	50.40	50.40	1	20,467	0.00%
2021/10/07	20	50.20	2	50.30	50.40	18	20,717	0.09%
2021/10/06	2	49.88	0	0.00	49.90	2	20,940	0.01%
2021/10/05	5	50.01	5	50.10	50.30	0	21,193	0.00%
2021/10/04	12	50.08	5.2	50.12	50.00	6.8	21,654	0.03%
2021/10/01	6.1	50.16	8	50.28	50.20	-1.9	22,316	-0.01%
2021/09/30	7	50.84	3	51.10	51.00	4	22,380	0.02%
2021/09/29	0	0.00	13	50.42	50.60	-13	22,519	-0.06%
2021/09/28	0	0.00	5	51.00	51.00	-5	22,713	-0.02%
2021/09/27	5	50.76	0	0.00	51.10	5	22,761	0.02%
2021/09/24	1	51.20	6	51.40	51.30	-5	22,881	-0.02%
2021/09/23	3	51.10	7	51.20	51.20	-4	22,886	-0.02%
2021/09/22	4	50.63	0	0.00	50.70	4	22,838	0.02%
2021/09/17	8.5	51.12	5	51.32	50.70	3.5	22,742	0.02%
2021/09/16	3	51.20	13	51.24	51.70	-10	22,693	-0.04%
2021/09/15	2	51.25	5	51.30	51.20	-3	22,526	-0.01%
2021/09/14	13	51.46	29.2	51.19	51.40	-16.2	22,421	-0.07%
2021/09/13	9.1	49.76	10	49.78	50.10	-0.9	21,802	0.00%
2021/09/10	2	49.00	4	48.74	49.00	-2	21,700	-0.01%
2021/09/09	4	47.98	2	47.95	48.20	2	21,833	0.01%
2021/09/08	4	48.90	3.2	48.63	48.55	0.8	21,908	0.00%
2021/09/07	0.3	48.80	3	48.95	48.75	-2.8	21,992	-0.01%
2021/09/06	4	48.71	10	48.71	48.80	-6	22,010	-0.03%
2021/09/03	5	48.17	5.5	48.45	48.50	-0.5	21,935	0.00%
2021/09/02	6.1	47.87	1	47.85	47.90	5.1	21,889	0.02%
2021/09/01	2	48.05	8	48.12	48.40	-6	21,952	-0.03%
2021/08/31	0	0.00	1	48.05	48.45	-1	21,850	0.00%
2021/08/30	7	47.33	1	47.35	47.60	6	21,749	0.03%
2021/08/27	2	47.13	12.6	47.32	47.45	-10.6	21,802	-0.05%
2021/08/26	3	47.03	3	46.77	46.95	0	22,042	0.00%
2021/08/24	3	46.48	7	46.59	46.75	-4	22,216	-0.02%
2021/08/23	2	46.83	4	46.84	46.80	-2	22,436	-0.01%
2021/08/20	1	46.25	30	46.43	46.15	-29	22,539	-0.13%
2021/08/19	31.5	46.56	5	46.60	46.20	26.5	22,907	0.12%
2021/08/18	7	47.01	45	46.79	47.25	-38	22,789	-0.17%
2021/08/17	8	47.45	2	47.30	47.30	6	22,621	0.03%
2021/08/16	8	47.93	5.4	48.27	47.95	2.6	22,465	0.01%
2021/08/13	4	48.20	20	48.38	48.40	-16	22,509	-0.07%
2021/08/12	30.2	46.79	3.7	47.41	47.60	26.5	22,621	0.12%
2021/08/11	44.2	51.08	28	51.14	51.10	16.2	21,868	0.07%
2021/08/10	35.8	51.90	12.1	51.92	51.90	23.7	21,421	0.11%
2021/08/09	1	52.30	4	52.25	52.40	-3	21,726	-0.01%
2021/08/06	0.1	52.70	5	52.56	52.90	-4.9	21,805	-0.02%
2021/08/05	15	52.85	13	53.11	52.70	2	22,168	0.01%
2021/08/04	32	54.09	14	53.79	53.80	18	23,135	0.08%
2021/08/03	7	53.74	33.1	53.59	53.90	-26.1	23,671	-0.11%
2021/08/02	3	52.60	0	0.00	52.80	3	23,444	0.01%
2021/07/30	3	52.77	5	52.76	52.60	-2	23,936	-0.01%
2021/07/29	6	52.38	0	52.60	52.90	6	24,450	0.02%
2021/07/28	7	52.24	7	52.74	52.40	0	24,837	0.00%
2021/07/27	3	52.87	17.1	52.82	53.00	-14.1	25,536	-0.06%
2021/07/26	9	53.51	43	53.22	53.20	-34	26,205	-0.13%
2021/07/23	3	52.80	16.3	52.89	53.00	-13.3	26,532	-0.05%
2021/07/22	1	52.00	4	52.03	52.10	-3	26,663	-0.01%
2021/07/21	2	52.25	15	52.02	51.80	-13	27,077	-0.05%
2021/07/20	2	51.70	1	51.70	51.70	1	27,984	0.00%
2021/07/19	0	0.00	4	51.90	52.00	-4	29,485	-0.01%
2021/07/16	3	51.50	0	0.00	51.50	3	32,699	0.01%
2021/07/15	4	51.55	2	51.60	51.60	2	34,817	0.01%
2021/07/14	7	51.41	14	51.37	51.50	-7	36,177	-0.02%
2021/07/13	18.2	52.25	4	52.03	51.90	14.2	36,859	0.04%
2021/07/12	4	52.05	11.2	51.83	52.20	-7.2	37,265	-0.02%
2021/07/09	10	52.04	4	52.38	52.00	6	37,473	0.02%
2021/07/08	29	52.59	25	52.60	52.80	4	37,291	0.01%
2021/07/07	4	51.18	4	51.23	51.30	0	36,928	0.00%
2021/07/06	3	51.03	26	51.02	51.20	-23	36,823	-0.06%
2021/07/05	17	50.77	8	50.68	50.60	9	36,751	0.02%
2021/07/02	7	50.63	2	50.60	50.50	5	36,605	0.01%
2021/07/01	13.3	50.65	4	50.75	50.60	9.3	36,533	0.03%
2021/06/30	8	51.04	2.5	51.06	51.00	5.5	36,744	0.01%
2021/06/29	0	51.20	11	51.01	51.20	-11	36,788	-0.03%
2021/06/28	22.3	51.14	0	0.00	51.10	22.3	36,966	0.06%
2021/06/24	3	51.10	0	0.00	51.10	3	37,241	0.01%
2021/06/23	1	50.90	1.1	50.91	51.00	-0.1	37,676	0.00%
2021/06/22	2	50.95	3	50.93	50.90	-1	37,792	0.00%
2021/06/21	0	0.00	5	50.76	50.70	-5	37,889	-0.01%
2021/06/18	17	51.09	0	0.00	51.00	17	38,189	0.04%
2021/06/17	4.3	51.51	13	51.55	51.50	-8.8	39,486	-0.02%
2021/06/16	1.3	51.68	17	51.69	51.90	-15.8	39,623	-0.04%
2021/06/15	2	51.10	19	51.19	51.30	-17	39,581	-0.04%
2021/06/11	1	51.40	21	51.40	51.40	-20	39,636	-0.05%
2021/06/09	2	51.05	0	0.00	51.30	2	39,925	0.01%
2021/06/08	0	0.00	1	51.60	51.40	-1	40,039	0.00%
2021/06/07	3	51.17	7.7	51.74	51.50	-4.7	40,264	-0.01%
2021/06/04	23.2	51.84	6	51.87	51.90	17.2	40,452	0.04%
2021/06/03	47	52.01	42	52.39	52.30	5	40,659	0.01%
2021/06/02	2	52.00	9	51.92	52.00	-7	40,510	-0.02%
2021/06/01	1	51.40	1	51.30	51.50	0	40,290	0.00%
2021/05/31	5	51.52	5	50.88	51.60	0	40,457	0.00%
2021/05/28	16	50.37	27	50.60	50.60	-11	40,331	-0.03%
2021/05/27	31	49.99	8	50.16	50.30	23	40,411	0.06%
2021/05/26	15	50.79	1.1	51.37	50.70	13.9	40,254	0.03%
2021/05/25	3	51.10	3	51.10	51.10	0	40,193	0.00%
2021/05/24	1.3	50.96	4	51.10	51.30	-2.7	40,233	-0.01%
2021/05/21	13	51.35	3	51.60	51.20	10	40,408	0.02%
2021/05/20	4	50.43	8.2	50.76	50.80	-4.2	40,310	-0.01%
2021/05/19	3	49.95	13	50.43	50.50	-10	40,085	-0.02%
2021/05/18	30.2	49.53	59	49.48	50.00	-28.8	39,915	-0.07%
2021/05/17	45.1	48.07	16.2	47.95	47.90	28.9	39,776	0.07%
2021/05/14	17.2	49.59	17	49.86	49.60	0.2	39,121	0.00%
2021/05/13	29.1	48.58	10	48.83	49.20	19.1	38,782	0.05%
2021/05/12	66.5	49.41	26	48.99	49.60	40.5	38,261	0.11%
2021/05/11	13	52.15	29	52.06	51.60	-16	36,972	-0.04%
2021/05/10	13	52.61	7	52.64	52.90	6	36,241	0.02%
2021/05/07	36.1	52.28	29.9	52.23	52.30	6.2	36,059	0.02%
2021/05/06	13	51.61	20.1	51.69	53.00	-7.1	35,706	-0.02%
2021/05/05	69.5	50.91	60	51.22	50.80	9.5	35,241	0.03%
2021/05/04	51.1	50.25	16	50.26	50.20	35.1	35,127	0.10%
2021/05/03	22	51.38	53.2	51.78	51.20	-31.2	34,169	-0.09%
2021/04/29	70	52.51	30.5	52.36	52.10	39.5	33,664	0.12%
2021/04/28	22.1	52.61	17.1	52.38	53.20	5	33,224	0.02%
2021/04/27	25	52.68	56.2	52.97	52.70	-31.2	33,106	-0.09%
2021/04/26	123.8	53.42	67	53.28	53.10	56.7	32,617	0.17%	大買/
2021/04/23	66.4	52.63	71	52.97	53.00	-4.6	31,717	-0.01%
2021/04/22	193.2	56.70	143.1	55.98	54.10	50.1	30,558	0.16%	大買/大賣/
2021/04/21	76.5	54.12	132	53.98	55.70	-55.5	27,491	-0.20%	大賣/
2021/04/20	85.2	52.44	76.1	52.61	52.00	9.2	25,459	0.04%
2021/04/19	70.1	49.97	12	50.13	50.40	58.1	24,106	0.24%
2021/04/16	9.2	48.63	8	48.66	49.00	1.2	23,301	0.00%
2021/04/15	13.5	48.24	27	48.08	47.90	-13.5	22,795	-0.06%
2021/04/14	7.2	46.87	13	46.88	47.00	-5.8	22,494	-0.03%
2021/04/13	19	47.40	2	47.23	47.20	17	22,362	0.08%
2021/04/12	3	46.80	10	46.81	46.85	-7	22,111	-0.03%
2021/04/09	6	46.84	1	46.95	46.70	5	22,041	0.02%
2021/04/08	10.5	46.83	19.1	46.80	46.90	-8.6	21,910	-0.04%
2021/04/07	2	46.80	10.2	46.80	46.80	-8.2	21,820	-0.04%
2021/04/06	59	46.80	10	46.80	46.85	49	21,761	0.23%
2021/04/01	5	46.69	9.3	46.72	46.70	-4.2	21,372	-0.02%
2021/03/31	1	46.70	7.1	46.73	46.80	-6.1	21,256	-0.03%
2021/03/30	4	46.46	22.2	46.42	46.55	-18.2	21,044	-0.09%
2021/03/29	64	46.44	19.6	46.45	46.50	44.4	20,945	0.21%
2021/03/26	2	45.95	38	46.05	46.15	-36	20,680	-0.17%
2021/03/25	37	45.46	30	45.50	45.55	7	20,287	0.03%
2021/03/24	3	45.58	21	45.66	45.55	-18	20,110	-0.09%
2021/03/23	54	45.88	23	45.76	45.70	31	19,996	0.16%
2021/03/22	159	45.78	134.1	46.13	45.80	25	19,589	0.13%	大買/大賣/
2021/03/19	12	42.78	6	42.95	42.70	6	18,122	0.03%
2021/03/18	8	43.01	12	43.10	43.10	-4	17,888	-0.02%
2021/03/17	2	42.90	38	42.87	42.85	-36	17,899	-0.20%
2021/03/16	43	42.54	15	42.43	42.60	28	17,904	0.16%
2021/03/15	12	42.48	78.3	42.45	42.35	-66.3	17,936	-0.37%
2021/03/12	17	42.65	25	42.75	42.70	-8	17,781	-0.04%
2021/03/11	5	42.97	0	0.00	42.85	5	17,666	0.03%
2021/03/10	29	43.06	25	43.00	43.00	4	17,600	0.02%
2021/03/09	57	43.06	15	43.09	43.40	42	17,714	0.24%
2021/03/08	46	42.69	4	42.80	42.65	42	17,513	0.24%
2021/03/05	4	42.34	1	42.35	42.50	3	17,433	0.02%
2021/03/04	32	42.29	6	42.40	42.50	26	17,847	0.15%
2021/03/03	8	42.28	10	42.50	42.55	-2	17,835	-0.01%
2021/03/02	20	42.24	69	42.26	42.10	-49	17,744	-0.28%
2021/02/26	23	42.19	32.2	42.39	42.00	-9.2	17,589	-0.05%
2021/02/25	25	42.90	5	42.79	42.90	20	17,255	0.12%
2021/02/24	2	42.50	17	42.55	42.55	-15	17,267	-0.09%
2021/02/23	36	42.47	19.1	42.22	42.45	16.9	17,237	0.10%
2021/02/22	43	41.88	11	41.92	41.80	32	17,008	0.19%
2021/02/19	7	41.24	9	41.49	41.60	-2	16,970	-0.01%
2021/02/18	33	41.47	3	41.57	41.35	30	16,894	0.18%
2021/02/17	9	41.13	8.1	41.13	41.25	0.9	16,801	0.01%
2021/02/05	14.1	40.68	9	40.78	40.85	5.1	16,576	0.03%
2021/02/04	12	40.46	13	40.53	40.40	-1	16,647	-0.01%
2021/02/03	15	40.58	4	40.58	40.55	11	17,019	0.06%
2021/02/02	25	40.82	3	41.07	40.75	22	16,937	0.13%
2021/02/01	3	40.63	28	40.59	40.80	-25	16,812	-0.15%
2021/01/29	10	40.29	1	40.30	40.15	9	16,789	0.05%
2021/01/28	2	40.25	1	40.35	40.25	1	16,597	0.01%
2021/01/27	26	40.46	2	40.65	40.35	24	16,362	0.15%
2021/01/26	15	40.48	4	40.75	40.35	11.1	16,223	0.07%
2021/01/25	19	40.90	0	0.00	40.90	19	15,710	0.12%
2021/01/22	12	40.59	2.1	40.56	40.60	9.9	15,509	0.06%
2021/01/21	10	40.97	2.5	40.99	40.80	7.5	15,191	0.05%
2021/01/20	25	41.20	30	41.17	40.95	-5	15,029	-0.03%
2021/01/19	13	41.72	4	41.91	41.75	9	14,598	0.06%
2021/01/18	17	41.53	1	41.95	41.60	16	14,547	0.11%
2021/01/15	13.2	42.18	53.8	42.07	41.95	-40.6	14,248	-0.29%
2021/01/14	38.2	42.51	4.7	42.58	42.55	33.5	13,868	0.24%
2021/01/13	8	42.66	1	42.80	42.70	7	13,709	0.05%
2021/01/12	21	42.84	0	0.00	42.70	21	13,599	0.15%
2021/01/11	6	42.85	4	43.10	43.10	2	13,516	0.01%
2021/01/08	17.1	42.82	5	42.85	42.95	12.1	13,435	0.09%
2021/01/07	7.2	42.87	3	42.92	42.85	4.2	13,366	0.03%
2021/01/06	4	42.89	6	42.88	42.95	-2	13,172	-0.02%
2021/01/05	7	43.16	11	43.11	43.10	-4	13,036	-0.03%
2021/01/04	9	43.18	13.4	43.33	43.20	-4.4	12,974	-0.03%
2020/12/31	2.1	43.34	2.2	43.67	43.20	-0.1	12,933	0.00%
2020/12/30	3	43.25	8.1	43.01	43.25	-5.1	12,962	-0.04%
2020/12/29	14	42.99	2	43.13	43.00	12	12,916	0.09%
2020/12/28	4	42.90	4	43.05	43.00	0	12,907	0.00%
2020/12/25	8	42.77	1.2	42.89	42.80	6.8	12,961	0.05%
2020/12/24	6	42.71	5	42.75	42.70	1	13,055	0.01%
2020/12/23	11	42.73	9	42.73	42.80	2	13,075	0.02%
2020/12/22	13.5	43.13	2	42.80	42.95	11.5	13,149	0.09%
2020/12/21	6	43.28	8	43.41	43.50	-2	13,438	-0.01%
2020/12/18	5	42.88	1.4	42.95	42.95	3.6	13,750	0.03%
2020/12/17	4	42.75	0	0.00	42.65	4	13,865	0.03%
2020/12/16	17	43.10	8.2	43.09	43.05	8.8	13,782	0.06%
2020/12/15	7.2	42.65	4	42.58	42.50	3.2	13,764	0.02%
2020/12/14	20.1	42.81	13	42.85	42.80	7.1	13,726	0.05%
2020/12/11	3	42.98	12.1	42.98	42.90	-9.1	13,816	-0.07%
2020/12/10	4.1	43.24	0	0.00	43.25	4.1	13,749	0.03%
2020/12/09	1	43.40	3	43.40	43.35	-2	13,778	-0.01%
2020/12/08	3.1	43.30	9.1	43.48	43.60	-6	13,772	-0.04%
2020/12/07	29	43.51	2	43.63	43.55	27	13,759	0.20%
2020/12/04	24	43.55	5	43.77	43.65	19	13,838	0.14%
2020/12/03	7	43.58	10	43.80	43.50	-3	13,761	-0.02%
2020/12/02	9	43.13	1	43.15	43.20	8	13,481	0.06%
2020/12/01	1	43.00	5	42.81	43.15	-4	13,676	-0.03%
2020/11/30	10	43.38	0	0.00	42.90	10	13,906	0.07%
2020/11/27	5	43.23	7	43.19	43.30	-2	13,694	-0.01%
2020/11/26	1	42.70	2.1	42.83	42.95	-1.1	13,620	-0.01%
2020/11/25	6	42.83	0	0.00	42.60	6	13,772	0.04%
2020/11/24	2	42.85	0	43.00	42.75	2	13,849	0.01%
2020/11/23	2	42.98	1	42.90	43.00	1	13,800	0.01%
2020/11/20	2	42.75	0	0.00	42.70	2	13,790	0.01%
2020/11/19	2	42.90	23.1	42.90	42.90	-21.1	13,775	-0.15%
2020/11/18	2	42.85	13	42.75	42.70	-11	13,816	-0.08%
2020/11/17	9	42.59	34	42.61	42.75	-25	13,854	-0.18%
2020/11/16	8.1	42.28	0	0.00	42.35	8.1	14,202	0.06%
2020/11/13	10	42.26	0	0.00	42.25	10	14,467	0.07%
2020/11/12	1	42.85	1	42.45	42.40	0	14,811	0.00%
2020/11/11	8	42.29	32.1	42.25	42.65	-24.1	14,831	-0.16%
2020/11/10	6	41.14	10	41.46	41.55	-4	14,766	-0.03%
2020/11/09	4	41.11	10	41.15	41.15	-6	14,981	-0.04%
2020/11/06	2	40.83	2	40.83	40.85	0	16,178	0.00%
2020/11/05	4	40.94	0	0.00	41.05	4	16,546	0.02%
2020/11/04	4	40.88	3	40.95	40.90	1	16,842	0.01%
2020/11/03	1	40.70	2	40.65	40.95	-1	17,212	-0.01%
2020/11/02	5	40.55	12	40.59	40.60	-7	17,662	-0.04%
2020/10/30	4	40.55	1	40.50	40.55	3	18,262	0.02%
2020/10/29	20	40.20	15	40.55	40.35	5	18,465	0.03%
2020/10/28	16	40.55	0	0.00	40.55	16	18,534	0.09%
2020/10/27	2	40.40	0	0.00	40.50	2	18,592	0.01%
2020/10/26	3	40.58	0	0.00	40.50	3	18,606	0.02%
2020/10/23	3	40.70	0	0.00	40.65	3	18,750	0.02%
2020/10/22	2	40.78	1	40.55	41.00	1	18,943	0.01%
2020/10/21	5	40.30	1	40.55	40.30	4	19,040	0.02%
2020/10/20	2	40.40	0	0.00	40.35	2	19,061	0.01%
2020/10/19	1.1	40.56	7	40.61	40.45	-5.9	19,122	-0.03%
2020/10/15	3	40.30	5	40.31	40.30	-2	19,671	-0.01%
2020/10/14	2	40.65	0	0.00	40.50	2	19,700	0.01%
2020/10/13	19	40.60	1	40.70	40.50	18	19,784	0.09%
2020/10/12	7	41.07	1	41.00	40.95	6	20,214	0.03%
2020/10/08	5	41.25	0	0.00	41.15	5	20,431	0.02%
2020/10/06	2	41.20	0	41.50	41.40	2	20,441	0.01%
2020/10/05	13	41.05	0	41.40	41.00	13	20,601	0.06%
2020/09/30	0	0.00	21	41.55	41.40	-21	20,812	-0.10%
2020/09/29	1	41.30	3	41.27	41.20	-2	20,975	-0.01%
2020/09/28	6.1	40.77	7	40.91	40.95	-0.9	21,043	0.00%
2020/09/25	4	40.53	1	40.30	40.55	3	21,224	0.01%
2020/09/24	10	40.15	2	40.30	40.05	8	21,293	0.04%
2020/09/23	31.3	41.19	0	0.00	41.00	31.3	21,057	0.15%
2020/09/22	8	41.81	224.8	42.01	41.80	-216.8	20,759	-1.04%	大賣/鉅額交易
2020/09/21	1	42.25	5	42.25	42.25	-4	20,638	-0.02%
2020/09/18	16.1	42.47	21	42.54	42.50	-4.9	20,706	-0.02%
2020/09/17	0	0.00	24	42.79	42.55	-24	20,727	-0.12%
2020/09/16	12	42.73	10.3	42.85	42.85	1.7	20,772	0.01%
2020/09/15	0	0.00	22.2	42.66	42.70	-22.2	20,736	-0.11%
2020/09/14	39	42.43	1	42.60	42.95	38	20,963	0.18%
2020/09/11	11	42.26	5.3	42.31	42.30	5.7	20,893	0.03%
2020/09/10	24	42.36	1	42.30	42.45	23	20,933	0.11%
2020/09/09	17	42.21	20	42.33	42.55	-3	20,892	-0.01%
2020/09/08	23	42.77	5	42.70	42.70	18	20,918	0.09%
2020/09/07	4	42.14	4	42.50	42.70	0	21,054	0.00%
2020/09/04	17	42.18	1	42.10	42.20	16	21,101	0.08%
2020/09/03	9	42.66	2.3	42.63	42.70	6.7	21,075	0.03%
2020/09/02	12	42.61	1	42.65	42.65	11	20,913	0.05%
2020/09/01	1	42.75	10	42.65	42.75	-9	20,813	-0.04%
2020/08/31	5	43.11	1	43.25	42.90	4	20,717	0.02%
2020/08/28	1	43.30	1	43.50	43.50	0	20,610	0.00%
2020/08/27	1	43.85	8	43.89	43.85	-7	20,645	-0.03%
2020/08/26	0	0.00	5	44.00	44.10	-5	20,707	-0.02%
2020/08/25	10	44.13	6	44.28	44.10	4	20,673	0.02%
2020/08/24	5	44.05	0	0.00	44.05	5	21,049	0.02%
2020/08/21	15	44.15	14	44.23	44.25	1	21,056	0.00%
2020/08/20	36	44.01	40	44.15	43.50	-4	20,862	-0.02%
2020/08/19	13	44.47	3.1	44.56	44.35	9.9	20,547	0.05%
2020/08/18	3	44.07	12	43.86	44.00	-9	20,240	-0.04%
2020/08/17	21	43.36	12	43.35	43.35	9	19,928	0.05%
2020/08/14	7	42.64	4	42.54	42.85	3	19,825	0.02%
2020/08/13	47.2	41.18	2	41.43	41.20	45.2	19,407	0.23%
2020/08/12	43	41.15	15	41.05	41.00	28	19,247	0.15%
2020/08/11	13	46.56	23	46.55	46.50	-10	18,034	-0.06%
2020/08/10	6	46.65	5.1	46.66	46.60	0.9	17,645	0.01%
2020/08/07	3	47.18	10	47.24	47.10	-7	17,455	-0.04%
2020/08/06	3	46.90	4	47.10	47.15	-1	17,219	-0.01%
2020/08/05	0	0.00	22	46.29	46.45	-22	16,833	-0.13%
2020/08/04	11	45.10	5	45.38	45.40	6	16,369	0.04%
2020/08/03	1	44.95	19	44.81	44.95	-18	16,214	-0.11%
2020/07/31	5	45.15	0	0.00	45.00	5	16,141	0.03%
2020/07/29	0	45.00	4.9	45.04	45.05	-4.9	16,204	-0.03%
2020/07/28	2	44.20	8	44.48	44.50	-6	16,213	-0.04%
2020/07/27	24	44.89	0	0.00	44.60	24	16,216	0.15%
2020/07/24	1	45.30	1	45.30	45.00	0	16,217	0.00%
2020/07/23	0	0.00	1	45.55	45.60	-1	16,183	-0.01%
2020/07/21	0	0.00	6	45.66	45.55	-6	16,060	-0.04%
2020/07/20	1	45.10	3	45.08	45.10	-2	15,811	-0.01%
2020/07/17	0	44.75	0	0.00	44.80	0	15,774	0.00%
2020/07/16	9	44.79	3	44.53	44.50	6	15,824	0.04%
2020/07/15	6	45.57	10.2	45.52	45.60	-4.2	15,384	-0.03%
2020/07/14	0	0.00	5	45.30	45.30	-5	15,181	-0.03%
2020/07/13	6	45.03	3.1	45.23	45.20	2.9	15,199	0.02%
2020/07/10	2	44.95	15.3	45.08	44.95	-13.3	15,301	-0.09%
2020/07/09	2	45.30	37.1	45.34	45.30	-35.1	15,268	-0.23%
2020/07/08	1	45.10	3.3	45.13	45.15	-2.3	15,002	-0.02%
2020/07/07	1	44.35	10	44.28	44.50	-9	14,733	-0.06%
2020/07/06	10	44.45	6	44.39	44.40	4	14,649	0.03%
2020/07/03	0	0.00	24	43.93	43.95	-24	14,624	-0.16%
2020/07/02	5	43.55	13	43.51	43.60	-8	14,576	-0.05%
2020/07/01	7	42.85	5	43.03	43.10	2	14,481	0.01%
2020/06/30	18.3	42.77	4	42.90	42.75	14.3	14,409	0.10%
2020/06/29	8	42.68	15	42.65	42.65	-7	14,485	-0.05%
2020/06/24	2	42.95	0	0.00	42.85	2	14,456	0.01%
2020/06/23	1	42.75	18	42.91	42.70	-17	14,452	-0.12%
2020/06/22	1	42.70	0	0.00	42.90	1	14,506	0.01%
2020/06/19	1	42.60	0	0.00	42.55	1	14,595	0.01%
2020/06/18	1	42.70	6	42.82	42.70	-5	14,575	-0.03%
2020/06/17	13	42.60	2	42.60	42.85	11	14,913	0.07%
2020/06/16	2	42.80	0	0.00	42.85	2	15,214	0.01%
2020/06/15	9	42.62	13	42.64	42.50	-4	15,627	-0.03%
2020/06/12	7	42.77	2	42.98	42.90	5	15,929	0.03%
2020/06/11	6	43.38	1	43.55	43.30	5	16,268	0.03%
2020/06/10	1	44.15	3	43.98	44.00	-2	16,336	-0.01%
2020/06/09	2	43.75	3	43.77	43.90	-1	16,626	-0.01%
2020/06/08	1	43.85	2	43.68	43.95	-1	16,884	-0.01%
2020/06/05	0	0.00	31	43.55	43.65	-31	16,879	-0.18%
2020/06/04	2	43.58	0	0.00	43.40	2	17,038	0.01%
2020/06/03	6	43.56	6	43.65	43.65	0	17,164	0.00%
2020/06/02	0	0.00	8	43.23	43.30	-8	17,071	-0.05%
2020/06/01	0	0.00	2	43.05	43.10	-2	17,036	-0.01%
2020/05/29	1	42.60	5	42.57	42.55	-4	16,970	-0.02%
2020/05/28	13	42.58	0.5	42.60	42.35	12.5	16,591	0.08%
2020/05/27	11	42.79	10	42.95	42.85	1	16,655	0.01%
2020/05/26	0	0.00	1	43.05	43.00	-1	16,717	-0.01%
2020/05/25	19	42.44	6	42.45	42.65	13	16,826	0.08%
2020/05/22	7	42.84	3.2	42.66	42.65	3.8	16,923	0.02%
2020/05/21	0	0.00	11	43.10	43.00	-11	16,923	-0.06%
2020/05/20	0	0.00	6	43.14	42.90	-6	16,891	-0.04%
2020/05/19	30.1	42.95	10	43.05	43.00	20.1	16,886	0.12%
2020/05/18	10	42.05	14	42.20	42.35	-4	16,725	-0.02%
2020/05/15	14	42.30	12	42.36	42.30	2	16,700	0.01%
2020/05/14	3	42.28	0	0.00	42.60	3	16,720	0.02%
2020/05/13	7.5	42.55	5	42.60	42.90	2.5	16,615	0.02%
2020/05/12	0	0.00	1	42.80	42.95	-1	16,648	-0.01%
2020/05/11	1	43.20	1	43.25	43.15	0	16,683	0.00%
2020/05/08	7	43.00	4	42.95	43.00	3	16,728	0.02%
2020/05/07	1	42.95	0	42.70	42.70	1	16,749	0.01%
2020/05/06	4	42.40	7	42.69	42.60	-3	16,822	-0.02%
2020/05/05	1	42.75	6	42.84	42.85	-5	16,875	-0.03%
2020/05/04	32	42.33	0	0.00	42.20	32	16,886	0.19%
2020/04/30	2.2	42.98	16	42.94	43.20	-13.8	16,928	-0.08%
2020/04/29	0.1	42.50	13	42.48	42.55	-12.9	16,995	-0.08%
2020/04/28	4	42.04	6	42.25	42.25	-2	17,208	-0.01%
2020/04/27	18	42.04	11	42.14	42.00	7	18,115	0.04%
2020/04/24	3	42.00	12	41.88	42.00	-9	18,025	-0.05%
2020/04/23	4	41.85	10	42.01	42.15	-6	18,025	-0.03%
2020/04/22	5	41.60	6	41.45	41.60	-1	17,994	-0.01%
2020/04/20	0	0.00	7	42.26	42.35	-7	18,223	-0.04%
2020/04/17	9	42.06	1.1	42.31	42.00	7.9	18,450	0.04%
2020/04/16	3	41.95	10	41.80	41.85	-7	18,435	-0.04%
2020/04/15	6	41.93	12	41.94	41.80	-6	18,514	-0.03%
2020/04/14	0	0.00	4	40.85	41.65	-4	18,414	-0.02%
2020/04/13	11	40.95	2	40.95	40.80	9	18,392	0.05%
2020/04/10	0	0.00	4.4	40.82	41.00	-4.4	18,530	-0.02%
2020/04/09	14	40.82	5.1	40.70	40.55	8.9	18,714	0.05%
2020/04/08	9	40.97	1.7	40.71	41.00	7.3	18,786	0.04%
2020/04/07	11.1	39.68	12	39.99	39.95	-0.9	18,599	0.00%
2020/04/06	6	39.06	3	39.00	39.05	3	18,657	0.02%
2020/04/01	3	39.20	0	0.00	39.00	3	18,611	0.02%
2020/03/31	0	0.00	6.6	39.32	39.50	-6.6	18,495	-0.04%
2020/03/30	0	0.00	4	38.61	39.15	-4	18,316	-0.02%
2020/03/27	11	38.97	1	39.00	38.95	10	18,246	0.05%
2020/03/26	9	38.99	9	39.27	38.60	0	18,248	0.00%
2020/03/25	9	39.09	3	38.95	38.80	6	18,249	0.03%
2020/03/24	13	38.58	12.4	38.17	38.25	0.6	18,117	0.00%
2020/03/23	7	35.91	1	35.90	36.10	6	17,961	0.03%
2020/03/20	17.9	36.24	10	35.15	36.95	7.9	17,655	0.04%
2020/03/19	35	34.36	33	34.65	33.60	2	17,337	0.01%
2020/03/18	16.1	36.98	16.1	37.24	36.00	0	17,069	0.00%
2020/03/17	3	37.52	8	37.79	37.60	-5	16,688	-0.03%
2020/03/16	13	39.50	4	39.29	38.85	9	16,138	0.06%
2020/03/13	35.9	38.91	56	39.56	40.25	-20.1	15,911	-0.13%
2020/03/12	6	40.89	6	41.02	40.75	0	15,439	0.00%
2020/03/11	6	42.12	4	42.05	41.80	2	15,048	0.01%
2020/03/10	4	41.61	9	41.75	41.60	-5	14,955	-0.03%
2020/03/09	14	42.19	24	42.14	41.85	-10	14,818	-0.07%
2020/03/06	1	42.70	1	42.70	42.85	0	14,613	0.00%
2020/03/05	0	43.15	3	43.17	43.30	-3	14,608	-0.02%
2020/03/04	20	42.70	1	42.80	42.85	19	14,772	0.13%
2020/03/03	2	42.65	24	42.65	42.65	-22	14,783	-0.15%
2020/03/02	7	42.19	2	42.23	42.25	5	14,678	0.03%
2020/02/27	4	42.20	3	42.28	42.25	1	14,824	0.01%
2020/02/26	1	42.20	11	42.49	42.20	-10	14,772	-0.07%
2020/02/25	1	42.60	0	0.00	42.70	1	14,628	0.01%
2020/02/24	1	43.00	1	42.85	43.00	0	14,574	0.00%
2020/02/21	1	43.15	5	43.19	43.25	-4	14,887	-0.03%
2020/02/20	1	43.15	0	0.00	43.15	1	15,079	0.01%
2020/02/19	1	43.20	4	43.40	43.40	-3	15,251	-0.02%
2020/02/18	4	43.08	0	0.00	43.05	4	15,442	0.03%
2020/02/17	5	43.02	4	42.99	43.00	1	15,522	0.01%
2020/02/14	2	43.33	0	0.00	43.20	2	15,690	0.01%
2020/02/13	0	0.00	16	43.15	43.15	-16	15,652	-0.10%
2020/02/12	2	42.73	2	42.83	42.80	0	15,560	0.00%
2020/02/11	8	42.63	4	42.75	42.60	4	15,533	0.03%
2020/02/10	14	42.10	2	42.18	42.40	12	15,477	0.08%
2020/02/07	5.5	42.32	4	42.53	42.50	1.5	15,428	0.01%
2020/02/06	4	43.04	5	42.84	43.00	-1	15,478	-0.01%
2020/02/05	16	42.27	19	42.37	42.35	-3	15,557	-0.02%
2020/02/04	2	42.13	7	42.34	42.40	-5	15,460	-0.03%
2020/02/03	16	40.82	8	41.26	41.55	8	15,348	0.05%
2020/01/31	27	42.36	2	42.38	42.05	25	15,299	0.16%
2020/01/30	30	42.76	33.2	42.55	41.85	-3.2	15,164	-0.02%
2020/01/20	0	0.00	15	44.95	44.95	-15	14,282	-0.11%
2020/01/17	1	44.70	11	44.90	44.90	-10	14,487	-0.07%
2020/01/16	0	0.00	35	44.69	44.75	-35	14,575	-0.24%
2020/01/15	8	44.54	12.4	44.63	44.55	-4.4	14,636	-0.03%
2020/01/14	2	44.43	11.3	44.35	44.55	-9.3	14,537	-0.06%
2020/01/13	27	44.05	34.1	44.06	44.25	-7.1	14,595	-0.05%
2020/01/10	11	43.45	41	43.49	43.50	-30	15,006	-0.20%
2020/01/09	0	0.00	10.2	43.40	43.45	-10.2	15,008	-0.07%
2020/01/08	2	43.18	4.1	43.33	43.40	-2.1	14,943	-0.01%
2020/01/07	0	0.00	2	43.43	43.60	-2	14,877	-0.01%
2020/01/06	5	43.44	20	43.55	43.45	-15	14,973	-0.10%
2020/01/03	16	44.03	2.3	43.98	43.95	13.7	14,911	0.09%
2020/01/02	5	43.90	4	44.04	44.10	1	14,838	0.01%
2019/12/31	7	43.66	3.1	43.65	43.70	3.9	14,647	0.03%
2019/12/30	7	43.70	16	43.78	43.65	-9	14,673	-0.06%
2019/12/27	0	0.00	11	43.17	43.25	-11	14,540	-0.08%
2019/12/26	4.9	43.00	0.1	43.00	43.05	4.8	14,635	0.03%
2019/12/25	6	43.00	2	43.05	43.10	4	14,801	0.03%
2019/12/24	7	43.20	3	43.27	43.15	4	14,907	0.03%
2019/12/23	1	43.00	8	43.08	43.25	-7	14,952	-0.05%
2019/12/20	12	42.95	5	42.97	42.95	7	14,978	0.05%
2019/12/19	0.3	42.85	7	42.91	43.00	-6.7	14,997	-0.04%
2019/12/18	3	42.97	27	42.96	43.00	-24	15,064	-0.16%
2019/12/17	2	42.83	1	42.95	42.95	1	15,039	0.01%
2019/12/16	1	42.85	2	42.90	42.80	-1	14,936	-0.01%
2019/12/13	1	42.60	7	42.77	42.55	-6	14,945	-0.04%
2019/12/12	1	42.35	26	42.34	42.30	-25	14,920	-0.17%
2019/12/11	10	42.15	0	0.00	42.15	10	14,985	0.07%
2019/12/10	1	42.05	1	42.05	42.10	0	15,068	0.00%
2019/12/09	1	42.00	2	41.95	42.05	-1	15,165	-0.01%
2019/12/06	0	0.00	0	41.75	41.75	0	15,175	0.00%
2019/12/04	2	41.50	1	41.70	41.75	1	15,645	0.01%
2019/12/03	0	0.00	10.5	41.76	41.85	-10.5	15,733	-0.07%
2019/12/02	2	41.28	2	41.20	41.35	0	15,733	0.00%
2019/11/29	2	41.65	11	41.57	41.40	-9	15,719	-0.06%
2019/11/28	0	0.00	5	42.00	42.00	-5	15,662	-0.03%
2019/11/27	7.1	41.79	26	41.85	41.95	-18.9	15,837	-0.12%
2019/11/26	50	42.05	16	42.13	41.80	34	15,863	0.21%
2019/11/25	1	42.00	2	41.95	41.95	-1	15,528	-0.01%
2019/11/22	9	42.06	2	42.33	42.10	7	15,556	0.04%
2019/11/21	15.7	42.23	1	42.45	42.35	14.7	15,639	0.09%
2019/11/20	13	42.50	32	42.29	42.65	-19	15,535	-0.12%
2019/11/19	28	41.81	25	41.77	42.10	3	15,188	0.02%
2019/11/18	30	42.00	37	41.98	42.10	-7	15,006	-0.05%
2019/11/15	14	41.60	7	41.49	41.70	7	14,790	0.05%
2019/11/14	5	41.02	10	41.10	41.15	-5	14,612	-0.03%
2019/11/13	39	41.11	4	40.98	41.00	35	14,577	0.24%
2019/11/12	2	40.60	26	40.55	40.65	-24	14,491	-0.17%
2019/11/11	18	40.57	2	40.63	40.35	16	14,806	0.11%
2019/11/08	1	40.90	1.1	40.90	40.90	-0.1	15,386	0.00%
2019/11/07	20	40.90	2.2	40.72	40.95	17.8	15,890	0.11%
2019/11/06	18	40.84	1	40.85	40.80	17	16,088	0.11%
2019/11/05	18.2	40.70	30	40.65	40.90	-11.8	16,203	-0.07%
2019/11/04	37	40.84	3	40.98	40.95	34	16,285	0.21%
2019/11/01	12	40.46	0	40.55	40.55	12	16,295	0.07%
2019/10/31	21	40.45	1	40.55	40.45	20	16,600	0.12%
2019/10/30	9	40.33	0	0.00	40.35	9	16,869	0.05%
2019/10/29	2	40.53	0	0.00	40.65	2	16,765	0.01%
2019/10/28	3	40.73	21	41.04	40.75	-18	16,612	-0.11%
2019/10/25	12	40.82	8	40.68	40.85	4	16,652	0.02%
2019/10/24	1	40.85	3	41.00	41.00	-2	16,478	-0.01%
2019/10/23	5	41.02	14	40.99	40.95	-9	16,533	-0.05%
2019/10/22	1.5	41.18	13	41.31	41.40	-11.5	16,532	-0.07%
2019/10/21	72	41.58	49	41.36	41.50	23	16,453	0.14%
2019/10/18	52.3	40.70	26	40.87	40.95	26.3	16,356	0.16%
2019/10/17	10	40.00	2	40.05	40.10	8	15,849	0.05%
2019/10/16	9	39.92	7	39.85	40.00	2	15,811	0.01%
2019/10/15	9	39.84	0.2	39.95	40.00	8.8	15,916	0.06%
2019/10/14	1	39.85	22.1	39.95	39.95	-21.1	16,255	-0.13%
2019/10/09	8	39.56	8	39.70	39.50	0	16,418	0.00%
2019/10/08	35	39.69	89.9	39.73	39.75	-54.9	16,714	-0.33%
2019/10/07	1.1	39.08	26.7	39.27	39.30	-25.6	17,140	-0.15%
2019/10/04	5	38.85	0	0.00	38.90	5	17,320	0.03%
2019/10/03	9	38.87	42	38.92	39.00	-33	17,304	-0.19%
2019/10/02	16	39.42	12	39.63	39.25	4	17,315	0.02%
2019/10/01	17	39.64	20	39.85	39.65	-3	17,356	-0.02%
2019/09/27	25	39.67	0	0.00	39.65	25	17,381	0.14%
2019/09/26	0	0.00	19	39.90	39.90	-19	17,415	-0.11%
2019/09/25	27	39.71	0	0.00	39.60	27	17,535	0.15%
2019/09/24	2	39.80	3	39.90	39.80	-1	17,583	-0.01%
2019/09/23	31	39.90	0	0.00	39.75	31	17,507	0.18%
2019/09/20	9	39.74	0	40.20	40.20	9	17,563	0.05%
2019/09/19	6.7	39.86	0.1	40.00	39.80	6.5	17,483	0.04%
2019/09/18	5	39.73	44	40.04	39.80	-39	17,574	-0.22%
2019/09/17	7	39.58	36	39.59	39.50	-29	17,619	-0.16%
2019/09/16	3	40.12	3.5	40.12	40.10	-0.5	17,629	0.00%
2019/09/12	66	40.04	2.3	40.14	40.05	63.7	17,599	0.36%
2019/09/11	2	39.90	5	40.00	40.00	-3	17,752	-0.02%
2019/09/10	12	39.86	2.6	39.98	39.95	9.4	17,949	0.05%
2019/09/09	19	39.91	12	40.06	40.00	7	18,140	0.04%
2019/09/06	84	39.49	88	39.55	39.85	-4	18,038	-0.02%
2019/09/05	40	38.93	17	38.86	39.00	23	17,798	0.13%
2019/09/04	4	38.45	5	38.43	38.45	-1	17,818	-0.01%
2019/09/03	12	38.39	2	38.43	38.35	10	17,972	0.06%
2019/09/02	7	38.23	1	38.40	38.25	6	18,146	0.03%
2019/08/30	20	38.20	21	38.10	38.45	-1	18,113	-0.01%
2019/08/29	2	37.68	1	37.65	37.80	1	18,035	0.01%
2019/08/28	32	37.63	1	37.55	37.70	31	18,261	0.17%
2019/08/27	3	37.52	0	0.00	37.65	3	18,435	0.02%
2019/08/23	2	37.90	1	37.80	38.20	1	18,473	0.01%
2019/08/22	6	37.90	0	0.00	37.85	6	18,541	0.03%
2019/08/21	22	38.02	0	0.00	37.95	22	18,734	0.12%
2019/08/20	4	38.15	2	38.18	38.15	2	18,731	0.01%
2019/08/19	25	38.28	1	38.40	38.10	24	18,777	0.13%
2019/08/16	9	37.93	6	37.94	37.95	3	18,796	0.02%
2019/08/15	17	37.89	18	37.80	38.00	-1	18,773	-0.01%
2019/08/14	17	37.99	13	37.97	38.30	4	18,819	0.02%
2019/08/13	38	37.31	14	37.35	37.25	24	18,656	0.13%
2019/08/12	11	44.04	44	43.98	43.95	-33	18,080	-0.18%
2019/08/08	1	43.95	8	44.10	43.90	-7	17,741	-0.04%
2019/08/07	15	43.47	2	43.63	43.35	13	17,601	0.07%
2019/08/06	10	43.07	2	43.35	43.30	8	17,750	0.05%
2019/08/05	18	43.55	1	43.80	43.55	17	17,728	0.10%
2019/08/02	10	43.69	20	43.65	43.55	-10	17,716	-0.06%
2019/08/01	11	44.22	0	0.00	44.05	11	17,596	0.06%
2019/07/31	7	44.74	0	0.00	44.70	7	17,513	0.04%
2019/07/30	2	44.80	0	0.00	44.80	2	17,651	0.01%
2019/07/29	8	44.95	0	0.00	44.85	8	17,948	0.04%
2019/07/26	9	44.27	10.2	44.46	44.65	-1.2	18,163	-0.01%
2019/07/25	17	44.53	3	44.30	44.30	14	18,228	0.08%
2019/07/24	16	44.84	0	0.00	44.80	16	18,091	0.09%
2019/07/23	11.4	44.87	7	45.01	45.05	4.4	18,053	0.02%
2019/07/22	5	44.90	4	44.90	44.90	1	18,025	0.01%
2019/07/19	4	44.66	29	44.66	44.80	-25	17,949	-0.14%
2019/07/18	2	44.63	4	44.66	44.60	-2	17,921	-0.01%
2019/07/17	3	44.50	0	0.00	44.70	3	18,132	0.02%
2019/07/16	12	44.14	1	44.80	44.75	11	18,306	0.06%
2019/07/15	11	44.02	1	44.05	44.05	10	18,126	0.06%
2019/07/12	56	44.45	14	44.64	44.35	42	18,091	0.23%
2019/07/11	60	44.94	13	44.97	44.80	47	18,028	0.26%
2019/07/10	4	45.89	21	45.90	45.85	-17	17,637	-0.10%
2019/07/09	0	0.00	2	46.05	46.00	-2	17,645	-0.01%
2019/07/08	2	46.15	2	46.28	46.20	0	17,825	0.00%
2019/07/05	24	46.06	24	46.40	46.15	0	17,949	0.00%
2019/07/04	12	45.89	2	45.90	45.90	10	18,032	0.06%
2019/07/03	10	46.25	0	0.00	46.25	10	18,223	0.05%
2019/07/02	2	46.38	6	46.30	46.35	-4	18,452	-0.02%
2019/07/01	14	46.21	12	46.38	46.15	2	18,483	0.01%
2019/06/28	3	45.70	0	0.00	46.05	3	18,562	0.02%
2019/06/27	1	45.60	1	46.00	45.95	0	18,801	0.00%
2019/06/26	2	45.55	0	0.00	45.55	2	18,891	0.01%
2019/06/25	5	45.37	2	45.58	45.60	3	19,323	0.02%
2019/06/24	11	45.51	17	45.53	45.60	-6	19,560	-0.03%
2019/06/21	3	45.23	1	45.30	45.15	2	19,765	0.01%
2019/06/20	5	45.20	1	45.30	45.40	4	20,696	0.02%
2019/06/19	26	45.17	4	45.40	45.30	22	20,682	0.11%
2019/06/18	6	45.05	1	45.05	45.20	5	20,639	0.02%
2019/06/17	16	44.79	10	44.80	44.70	6	20,457	0.03%
2019/06/14	6	43.90	3	43.92	43.95	3	20,318	0.01%
2019/06/13	2	43.65	10	43.76	43.85	-8	20,846	-0.04%
2019/06/12	2	43.55	67	43.65	43.75	-65	20,917	-0.31%
2019/06/11	1	43.60	24	43.86	44.00	-23	20,838	-0.11%
2019/06/10	0	0.00	4	43.71	43.85	-4	20,740	-0.02%
2019/06/06	1	42.90	3	43.05	43.15	-2	20,602	-0.01%
2019/06/05	0	0.00	1	43.30	43.00	-1	20,525	0.00%
2019/06/04	7	43.69	5	43.41	43.10	2	20,408	0.01%
2019/06/03	9	43.27	23	43.19	43.40	-14	20,223	-0.07%
2019/05/31	0	0.00	15	42.72	42.90	-15	20,045	-0.07%
2019/05/30	0	0.00	7	42.55	42.80	-7	19,910	-0.04%
2019/05/29	2	42.35	5	42.45	42.50	-3	19,853	-0.02%
2019/05/27	17	42.60	3	42.73	42.40	14	19,814	0.07%
2019/05/24	2	42.35	0	0.00	42.35	2	19,902	0.01%
2019/05/23	22	42.36	8	42.41	42.35	14	19,954	0.07%
2019/05/22	6	42.51	7	42.79	42.70	-1	20,360	0.00%
2019/05/21	8	42.64	12	42.78	42.85	-4	20,460	-0.02%
2019/05/20	14	42.41	13	42.37	42.35	1	20,442	0.00%
2019/05/17	14	42.29	4	42.33	42.25	10	20,401	0.05%
2019/05/16	1.5	42.03	16	41.71	42.00	-14.5	20,412	-0.07%
2019/05/15	57	41.88	13	41.88	41.75	44	20,302	0.22%
2019/05/14	19.3	41.65	1	41.80	41.55	18.3	20,272	0.09%
2019/05/13	88	42.53	26	42.67	42.00	62	19,984	0.31%
2019/05/10	10	42.60	1	42.90	42.50	9	19,903	0.05%
2019/05/09	3	42.60	1	42.60	42.50	2	19,795	0.01%
2019/05/08	12	42.87	21	42.87	43.00	-9	19,622	-0.05%
2019/05/07	2	42.90	4	42.91	42.90	-2	19,430	-0.01%
2019/05/06	17.3	42.43	2	42.20	42.30	15.3	19,257	0.08%
2019/05/03	51.5	42.77	15	42.77	42.85	36.5	18,942	0.19%
2019/05/02	7	42.21	6	42.23	42.20	1	18,615	0.01%
2019/04/30	9	42.09	2.1	42.20	42.00	6.9	18,472	0.04%
2019/04/29	3	41.95	4	42.10	42.10	-1	18,476	-0.01%
2019/04/26	0	0.00	4	41.70	41.75	-4	18,369	-0.02%
2019/04/25	1	41.50	4	41.56	41.80	-3	18,375	-0.02%
2019/04/24	17	41.62	1	41.45	41.55	16	18,358	0.09%
2019/04/23	5	41.02	5	41.13	41.60	0	18,316	0.00%
2019/04/22	16	41.34	19	41.43	41.00	-3	18,243	-0.02%
2019/04/19	1	41.45	12	41.60	41.70	-11	17,929	-0.06%
2019/04/18	4	41.58	6	41.64	41.60	-2	17,806	-0.01%
2019/04/17	16	41.96	1	42.40	41.95	15	17,616	0.09%
2019/04/16	4	42.21	40	42.20	42.30	-36	17,377	-0.21%
2019/04/15	6	42.19	4	42.36	42.50	2	17,356	0.01%
2019/04/12	2	42.08	13	42.02	42.00	-11	17,209	-0.06%
2019/04/11	42	42.01	22	42.35	42.05	20	17,030	0.12%
2019/04/10	2	41.88	31	41.95	42.00	-29	16,791	-0.17%
2019/04/09	7	42.14	25	42.07	42.15	-18	16,545	-0.11%
2019/04/08	12	42.20	6.3	42.10	42.30	5.8	16,200	0.04%
2019/04/03	6	41.60	9	41.65	41.70	-3	15,817	-0.02%
2019/04/02	6	41.52	22	41.52	41.40	-16	15,641	-0.10%
2019/04/01	25	41.48	25	41.55	41.35	0	15,380	0.00%
2019/03/29	17	41.28	9	41.31	41.25	8	14,937	0.05%
2019/03/28	38	41.18	40	41.22	41.00	-2	14,770	-0.01%
2019/03/27	63	40.60	33	40.47	40.55	30	14,397	0.21%
2019/03/26	13	40.45	3.1	40.40	40.45	9.9	14,149	0.07%
2019/03/25	180	40.42	27	40.29	40.50	153	13,906	1.10%	大買/鉅額交易
2019/03/22	16	38.90	5	38.90	38.70	11	12,921	0.09%
2019/03/21	30	38.55	32	38.83	38.85	-2	12,975	-0.02%
2019/03/20	2	38.08	26	38.10	38.05	-24	12,847	-0.19%
2019/03/19	0.5	38.10	10.1	37.93	38.10	-9.6	12,820	-0.08%
2019/03/18	76.3	38.09	6	37.75	37.80	70.3	12,718	0.55%
2019/03/15	1	38.60	3	38.58	38.65	-2	12,123	-0.02%
2019/03/14	3	38.53	7	38.51	38.60	-4	12,005	-0.03%
2019/03/13	3	38.50	7	38.50	38.50	-4	12,137	-0.03%
2019/03/12	5	38.16	3	38.48	38.40	2	12,190	0.02%
2019/03/11	3	37.95	1	37.85	37.85	2	12,358	0.02%
2019/03/08	2	37.80	1	37.95	38.00	1	12,634	0.01%
2019/03/07	5	38.23	43	38.19	38.00	-38	12,816	-0.30%
2019/03/06	22	38.03	0	0.00	38.25	22	12,966	0.17%
2019/03/05	0	38.10	1.8	38.07	38.00	-1.8	13,299	-0.01%
2019/03/04	2	38.20	0	0.00	38.20	2	14,411	0.01%
2019/02/27	1	38.20	2.9	38.33	38.40	-1.9	14,337	-0.01%
2019/02/26	0	0.00	1	38.30	38.20	-1	14,246	-0.01%
2019/02/25	2	38.50	3	38.80	38.45	-1	14,362	-0.01%
2019/02/22	35	38.81	7	38.80	38.70	28	14,472	0.19%
2019/02/21	4	39.13	44	38.51	39.30	-40	14,492	-0.28%
2019/02/20	0	0.00	13	38.01	37.85	-13	14,013	-0.09%
2019/02/19	0	0.00	7	37.05	37.55	-7	13,849	-0.05%
2019/02/18	36	36.98	0	0.00	36.90	36	13,696	0.26%
2019/02/15	0	0.00	2	37.58	37.45	-2	13,766	-0.01%
2019/02/14	0	0.00	25	37.90	37.50	-25	13,833	-0.18%
2019/02/13	2	37.60	11	37.65	37.65	-9	13,710	-0.07%
2019/02/12	1	37.60	3	37.55	37.70	-2	13,617	-0.01%
2019/02/11	25	37.46	2	37.70	37.65	23	13,612	0.17%
2019/01/30	3	37.22	3	37.42	37.35	0	13,468	0.00%
2019/01/29	0	37.10	17	37.00	37.10	-17	13,530	-0.13%
2019/01/28	0	0.00	6	36.82	37.00	-6	13,669	-0.04%
2019/01/25	8	36.59	0	0.00	36.60	8	13,691	0.06%
2019/01/24	17	36.35	0	0.00	36.40	17	13,820	0.12%
2019/01/23	0	0.00	15	36.35	36.45	-15	13,992	-0.11%
2019/01/22	0	0.00	5	36.20	36.25	-5	14,159	-0.04%
2019/01/21	5	35.95	4	36.25	36.25	1	14,309	0.01%
2019/01/18	1	35.95	1	36.00	36.00	0	14,490	0.00%
2019/01/17	7	35.45	0	0.00	35.45	7	14,775	0.05%
2019/01/16	2	35.63	2	35.65	35.60	0	15,381	0.00%
2019/01/15	12	35.79	0	0.00	35.70	12	15,547	0.08%
2019/01/14	4	35.71	0	0.00	35.60	4	15,440	0.03%
2019/01/11	1	36.40	1	36.50	36.40	0	15,449	0.00%
2019/01/10	4	36.65	0	0.00	36.55	4	15,388	0.03%
2019/01/09	1	36.20	3	36.13	36.35	-2	15,371	-0.01%
2019/01/08	5	35.82	1	35.90	35.55	4	15,314	0.03%
2019/01/07	5	36.20	0	0.00	36.00	5	15,385	0.03%
2019/01/03	1.2	35.52	0	0.00	35.15	1.2	15,897	0.01%
2018/12/28	0	0.00	3	35.65	35.60	-3	16,040	-0.02%
2018/12/27	4	35.65	13	35.67	35.40	-9	16,117	-0.06%
2018/12/26	3	35.77	3	35.75	35.40	0	16,203	0.00%
2018/12/25	0	0.00	17	35.71	35.85	-17	16,296	-0.10%
2018/12/24	0	0.00	1	35.80	35.80	-1	16,416	-0.01%
2018/12/22	2	35.40	0	0.00	35.45	2	16,528	0.01%
2018/12/21	0.1	35.50	0	0.00	35.40	0.1	16,971	0.00%
2018/12/20	0	0.00	1	35.95	35.40	-1	16,974	-0.01%
2018/12/19	7	35.91	16	35.88	36.00	-9	16,914	-0.05%
2018/12/18	1	35.65	5	35.72	35.65	-4	16,943	-0.02%
2018/12/17	0	0.00	3	35.87	36.00	-3	17,319	-0.02%
2018/12/14	1	35.60	0	0.00	35.75	1	17,273	0.01%
2018/12/13	3	35.08	2	35.50	35.50	1	17,362	0.01%
2018/12/12	10	34.80	2	34.93	34.95	8	17,290	0.05%
2018/12/11	7	35.09	2	35.35	34.80	5	17,234	0.03%
2018/12/07	2	34.70	1	35.30	35.05	1	17,487	0.01%
2018/12/05	2	34.80	0	0.00	34.85	2	17,823	0.01%
2018/12/04	5	34.98	0.2	35.10	35.05	4.8	18,345	0.03%
2018/12/03	0	0.00	7	35.54	35.85	-7	18,146	-0.04%
2018/11/30	4	34.30	3.8	34.49	34.50	0.2	17,903	0.00%
2018/11/29	0	0.00	0.3	34.20	34.05	-0.3	17,779	0.00%
2018/11/28	6	33.45	11	33.71	34.05	-5	17,765	-0.03%
2018/11/27	30	33.17	17	33.04	33.50	13	17,583	0.07%
2018/11/26	11	35.23	19	35.10	35.35	-8	16,748	-0.05%
2018/11/23	12	34.60	0	0.00	34.70	12	17,213	0.07%
2018/11/22	14	34.98	14	34.91	34.85	0	17,290	0.00%
2018/11/21	36	35.74	6	35.85	35.70	30	17,165	0.17%
2018/11/20	5	36.56	7	36.91	36.65	-2	17,025	-0.01%
2018/11/19	1	36.50	5	36.50	36.50	-4	17,037	-0.02%
2018/11/16	1	36.30	2	36.30	36.45	-1	17,140	-0.01%
2018/11/15	0.3	36.25	0	36.25	36.15	0.3	17,325	0.00%
2018/11/14	15	36.55	0	0.00	36.35	15	17,409	0.09%
2018/11/13	4	35.83	4	35.93	36.40	0	17,458	0.00%
2018/11/12	4	35.18	4	35.43	35.60	0	17,488	0.00%
2018/11/09	2	34.83	0	0.00	34.90	2	17,688	0.01%
2018/11/08	3	35.77	1	35.40	35.50	2	18,029	0.01%
2018/11/07	0	0.00	6	35.48	35.50	-6	18,509	-0.03%
2018/11/06	6	34.97	0	0.00	35.10	6	19,646	0.03%
2018/11/05	4	35.14	1	35.25	35.35	3	19,895	0.02%
2018/11/02	2	36.15	0	0.00	36.45	2	20,127	0.01%
2018/11/01	4	35.03	5	35.58	35.65	-1	20,426	0.00%
2018/10/31	0	0.00	2	34.75	34.70	-2	20,564	-0.01%
2018/10/30	3	34.18	2	34.33	34.10	1	20,695	0.00%
2018/10/29	1	33.50	3	33.75	33.90	-2	20,980	-0.01%
2018/10/26	7	33.75	3	34.00	33.50	4	21,504	0.02%
2018/10/25	8	33.31	6	33.70	34.00	2	22,325	0.01%
2018/10/24	10	33.94	14	33.86	34.15	-4	23,157	-0.02%
2018/10/23	2	36.23	0	0.00	36.00	2	22,836	0.01%
2018/10/22	5	37.34	2	37.70	37.55	3	23,078	0.01%
2018/10/19	0	0.00	2	37.55	37.25	-2	24,086	-0.01%
2018/10/18	13	38.03	3	38.33	38.00	10	24,280	0.04%
2018/10/17	1	38.65	16	38.51	38.25	-15	25,131	-0.06%
2018/10/16	3	37.83	0	0.00	38.20	3	25,323	0.01%
2018/10/15	3	38.53	2	38.45	38.50	1	25,455	0.00%
2018/10/12	0	39.00	51	37.96	39.00	-51	25,600	-0.20%
2018/10/11	156	37.57	154	37.85	37.60	2	25,654	0.01%	大買/大賣/
2018/10/09	20	39.95	22	39.95	40.05	-2	25,282	-0.01%
2018/10/08	0	39.80	1	39.75	39.75	-1	25,339	0.00%
2018/10/05	81	39.67	152	39.87	39.70	-71	25,579	-0.28%	大賣/
2018/10/04	15	39.67	18.2	39.85	39.80	-3.2	25,683	-0.01%
2018/10/03	9	40.08	7	40.51	40.20	2	25,833	0.01%
2018/10/02	29	40.34	10	40.50	40.30	19	26,052	0.07%
2018/10/01	33	41.35	27	41.57	41.05	6	26,235	0.02%
2018/09/28	94	41.22	125	41.33	41.10	-31	26,430	-0.12%	大賣/
2018/09/27	1	39.95	8	39.81	40.25	-7	26,273	-0.03%
2018/09/26	0	0.00	1	40.00	39.90	-1	26,482	0.00%
2018/09/25	44	40.46	15	40.80	40.20	29	26,920	0.11%
2018/09/21	7	40.59	18	40.61	40.40	-11	27,049	-0.04%
2018/09/20	20.2	40.11	15	40.15	40.10	5.2	26,888	0.02%
2018/09/19	8.5	40.47	1	40.10	40.15	7.5	26,972	0.03%
2018/09/18	10	39.48	10	39.68	39.70	0	27,031	0.00%
2018/09/17	0	0.00	2	39.63	39.30	-2	27,184	-0.01%
2018/09/14	28	39.65	26	39.56	39.65	2	27,256	0.01%
2018/09/13	22	39.23	22	39.39	39.10	0	27,301	0.00%
2018/09/12	4	38.40	6	38.35	38.55	-2	27,171	-0.01%
2018/09/11	9	37.64	260.9	37.36	38.00	-251.9	27,244	-0.92%	大賣/鉅額交易
2018/09/10	9	38.31	269.1	38.35	37.95	-260.1	27,027	-0.96%	大賣/鉅額交易
2018/09/07	26	41.37	31	41.42	41.30	-5	26,616	-0.02%
2018/09/06	11	41.62	10	41.90	41.80	1	26,592	0.00%
2018/09/05	30	41.62	20	41.65	41.55	10	26,581	0.04%
2018/09/04	14	41.50	21	41.70	42.10	-7	26,593	-0.03%
2018/09/03	60	41.30	30	41.40	41.35	30	26,409	0.11%
2018/08/31	26	41.64	13	41.69	42.35	13	26,343	0.05%
2018/08/30	116	42.24	96.1	42.06	42.00	19.9	26,050	0.08%	大買/
2018/08/29	0	0.00	16	43.24	43.40	-16	25,625	-0.06%
2018/08/28	27	43.26	37	43.32	43.30	-10	25,698	-0.04%
2018/08/27	101	43.26	148	43.38	43.30	-47	25,815	-0.18%	大買/大賣/
2018/08/24	40	42.72	30	42.82	42.80	10	25,756	0.04%
2018/08/23	41	43.00	21	43.04	43.10	20	25,948	0.08%
2018/08/22	19	42.80	11.1	42.81	42.95	7.9	26,075	0.03%
2018/08/21	7	42.17	37	42.59	42.90	-30	26,120	-0.11%
2018/08/20	37	42.19	7	42.16	42.00	30	26,216	0.11%
2018/08/17	75	42.71	17	42.31	42.05	58	26,177	0.22%
2018/08/16	16	41.82	1	41.55	42.00	15	26,134	0.06%
2018/08/15	36	42.69	16	42.57	42.35	20	26,225	0.08%
2018/08/14	11	42.96	9	43.12	43.30	2	25,975	0.01%
2018/08/13	31	42.92	12	42.95	42.15	19	25,677	0.07%
2018/08/10	2	40.95	40	41.49	41.50	-38	24,798	-0.15%
2018/08/09	15	40.17	58	40.67	40.50	-43	24,741	-0.17%
2018/08/08	105	40.52	214	40.79	40.60	-109	25,207	-0.43%	大買/大賣/鉅額交易
2018/08/07	76	40.31	76	40.55	40.15	0	25,092	0.00%
2018/08/06	93	40.42	6	40.41	40.35	87	25,024	0.35%
2018/08/03	104	40.95	3	41.17	40.45	101	24,795	0.41%	大買/鉅額交易
2018/08/02	9	40.76	4	40.79	40.60	5	24,490	0.02%
2018/08/01	6	40.78	41	39.72	41.05	-35	23,866	-0.15%
2018/07/31	7	39.48	0	0.00	39.35	7	22,946	0.03%
2018/07/30	36	40.98	0	0.00	40.70	36	22,017	0.16%
2018/07/27	3	40.65	6	41.53	40.30	-3	21,668	-0.01%
2018/07/26	12	41.35	2	41.33	40.50	10	21,333	0.05%
2018/07/25	0	0.00	12	45.00	45.10	-12	20,460	-0.06%
2018/07/24	2.3	45.53	23	44.41	45.50	-20.8	20,173	-0.10%
2018/07/23	0	0.00	5.2	42.65	42.65	-5.2	19,368	-0.03%
2018/07/20	5	42.60	5	42.80	42.30	0	19,251	0.00%
2018/07/18	0	0.00	4	42.38	42.25	-4	19,412	-0.02%
2018/07/16	2	42.58	1	42.50	42.50	1	19,102	0.01%
2018/07/13	3	43.30	6.5	43.52	43.50	-3.5	19,058	-0.02%
2018/07/12	1	42.35	0	0.00	42.70	1	18,723	0.01%
2018/07/11	10	42.20	0	0.00	42.15	10	18,533	0.05%
2018/07/10	0.7	43.10	1	43.10	43.25	-0.4	18,222	0.00%
2018/07/09	0	0.00	41	42.64	42.75	-41	17,897	-0.23%
2018/07/06	31	41.31	1	41.45	41.60	30	17,544	0.17%
2018/07/05	2.5	42.01	0	0.00	42.05	2.5	17,264	0.01%
2018/07/04	0	0.00	5	41.85	42.00	-5	17,216	-0.03%
2018/07/03	7	42.43	5	42.55	42.75	2	16,918	0.01%
2018/06/29	10	42.00	1	42.15	42.35	9	16,147	0.06%
2018/06/28	0	0.00	0.9	42.50	42.40	-0.9	15,725	-0.01%
2018/06/27	5.1	42.66	4	42.81	43.00	1.1	15,500	0.01%
2018/06/26	0	0.00	1	44.65	43.70	-1	15,155	-0.01%
2018/06/25	0	0.00	1	44.40	44.70	-1	14,905	-0.01%
2018/06/20	0.3	44.65	0	0.00	44.75	0.3	14,521	0.00%
2018/06/19	20	43.95	0	0.00	43.85	20	14,290	0.14%
2018/06/14	21	45.03	20.5	45.30	44.90	0.5	13,688	0.00%
2018/06/13	0	0.00	2	45.45	45.45	-2	13,540	-0.01%
2018/06/12	0	0.00	21	44.70	44.50	-21	13,514	-0.16%
2018/06/11	5	44.55	0	0.00	44.60	5	13,386	0.04%
2018/06/06	6	44.65	5	44.71	44.80	1	13,226	0.01%
2018/06/05	2	45.03	2	45.05	45.20	0	13,105	0.00%
2018/06/04	23	44.56	7	45.36	45.65	16	12,867	0.12%
2018/05/31	0	0.00	4	44.25	43.60	-4	12,403	-0.03%
2018/05/30	6	43.55	4	43.25	43.75	2	12,061	0.02%
2018/05/29	4	43.11	1	43.00	43.40	3	11,777	0.03%
2018/05/28	20	43.98	0.6	43.75	43.95	19.4	11,560	0.17%
2018/05/25	12	44.00	0	0.00	43.90	12	11,405	0.11%
2018/05/24	11	43.94	0	0.00	44.75	11	11,186	0.10%
2018/05/23	2	44.15	3	44.42	44.10	-1	10,986	-0.01%
2018/05/22	5	45.76	0	0.00	45.60	5	10,678	0.05%
2018/05/21	1	46.00	0	0.00	46.00	1	10,604	0.01%
2018/05/18	0	0.00	1	46.00	45.55	-1	10,386	-0.01%
2018/05/17	3.1	45.84	0	0.00	45.65	3.1	10,246	0.03%
2018/05/16	0	0.00	6	46.13	45.90	-6	9,922	-0.06%
2018/05/15	2	43.40	0	0.00	43.50	2	9,122	0.02%
2018/05/14	1	43.10	21	42.11	43.15	-20	9,082	-0.22%
2018/05/11	1	41.25	10	41.15	41.25	-9	8,797	-0.10%
2018/05/09	20	40.45	0	0.00	40.60	20	8,472	0.24%
2018/05/08	20	40.38	10	40.90	40.80	10	8,411	0.12%
2018/05/07	1	41.10	1	40.35	40.40	0	8,247	0.00%
2018/05/04	1	39.55	0	0.00	39.55	1	7,995	0.01%
2018/04/27	1	40.55	3.8	40.18	40.30	-2.8	7,743	-0.04%
2018/04/25	12	40.14	11	40.62	40.20	1	7,573	0.01%
2018/04/24	0	0.00	37	40.78	40.85	-37	7,530	-0.49%
2018/04/23	0	0.00	1	39.10	38.90	-1	7,116	-0.01%
2018/04/20	50	38.77	40	39.10	38.75	10	7,184	0.14%
2018/04/19	31	38.37	3	38.60	39.00	28	7,137	0.39%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/17	10	37.90	0	0.00	38.00	10	7,686	0.13%
2018/04/16	10	37.90	5	37.90	38.25	5	7,756	0.06%
2018/04/13	0	38.10	0.2	38.10	38.20	-0.2	8,016	0.00%
2018/04/12	100	38.19	0	0.00	38.10	100	8,316	1.20%
2018/04/11	30	38.55	1	38.75	38.45	29	8,816	0.33%
2018/04/10	0	38.00	26	37.65	38.20	-26	8,908	-0.29%
2018/04/09	0.1	37.30	1	37.25	37.35	-0.9	8,975	-0.01%
2018/04/03	5	36.25	0	0.00	36.95	5	9,075	0.06%
2018/04/02	0.1	36.65	0	0.00	36.65	0.1	9,194	0.00%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	20	36.45	0	0.00	36.60	20	9,384	0.21%
2018/03/29	5	36.50	0	0.00	36.55	5	9,612	0.05%
2018/03/28	5	36.85	0	0.00	37.00	5	9,764	0.05%
2018/03/27	0	37.00	5	36.80	37.15	-5	10,137	-0.05%
2018/03/26	13	36.45	15	36.85	36.60	-2	10,164	-0.02%
2018/03/22	10	37.50	0	0.00	37.55	10	10,341	0.10%
2018/03/20	65	37.09	0	0.00	37.35	65	10,409	0.62%
2018/03/19	20	37.40	0	0.00	37.55	20	10,391	0.19%
2018/03/16	10	37.05	0	0.00	37.60	10	10,402	0.10%
2018/03/15	103	37.60	0	0.00	37.60	103	10,284	1.00%	大買/鉅額交易
2018/03/13	0	37.35	0	0.00	37.50	0	10,211	0.00%
2018/03/12	3	37.15	0	0.00	37.20	3	10,295	0.03%
2018/03/05	0	36.40	0	0.00	36.30	0	11,150	0.00%
2018/03/02	0	36.90	60	36.85	36.90	-60	11,178	-0.54%
2018/02/27	0	0.00	6	36.75	37.00	-6	11,254	-0.05%
2018/02/26	0	36.60	0	0.00	36.55	0	11,206	0.00%
2018/02/22	10	36.55	0	0.00	36.50	10	11,272	0.09%
2018/02/21	0	0.00	0	37.10	37.20	0	11,246	0.00%
2018/02/09	16	35.39	1	35.25	35.60	15	11,191	0.13%
2018/02/08	10	36.53	1	36.80	36.75	9	11,101	0.08%
2018/02/07	37	36.28	7	36.46	36.40	30	11,348	0.26%
2018/02/06	16	36.26	5	35.20	35.50	11	11,176	0.10%
2018/02/01	2	37.85	0	0.00	37.90	2	10,779	0.02%
2018/01/31	10	37.85	0	0.00	37.65	10	10,778	0.09%
2018/01/30	0	0.00	2	37.85	37.90	-2	10,744	-0.02%
2018/01/29	2	38.10	10	38.20	37.95	-8	10,715	-0.07%
2018/01/26	0	0.00	1	38.00	38.20	-1	10,632	-0.01%
2018/01/25	1	37.65	0	0.00	37.60	1	10,496	0.01%
2018/01/22	0	0.00	6	37.66	37.85	-6	10,192	-0.06%
2018/01/17	1	38.30	1	38.50	38.50	0	9,868	0.00%
2018/01/12	1	37.85	0	0.00	37.60	1	9,583	0.01%
2018/01/11	24.1	37.72	0	0.00	37.50	24.1	9,356	0.26%
2018/01/10	10.3	38.30	0	0.00	38.45	10.3	8,870	0.12%
2018/01/09	6	38.37	4	38.50	38.30	2	8,715	0.02%
2018/01/08	8	37.75	8	37.88	38.20	0	8,456	0.00%
2018/01/05	1	37.25	5	37.35	37.30	-4	8,145	-0.05%
2018/01/04	1	37.15	3	37.22	37.20	-2	7,623	-0.03%
2018/01/03	9	37.04	13	37.23	37.35	-4	7,533	-0.05%