台泥 (1101)-群益金鼎-中山券商分點個股進出

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
32.65
漲跌
▼0.45
漲幅
-1.36%
成交量
16,282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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/05/09	0	0.00	0	32.90	32.65	0	17,094	0.00%
2024/05/07	2	32.85	5	33.02	33.20	-3	17,141	-0.02%
2024/05/06	4	32.95	2	33.00	33.00	2	16,992	0.01%
2024/04/26	3	31.87	0	0.00	31.80	3	15,880	0.02%
2024/04/25	0	32.05	7	31.92	32.00	-7	15,849	-0.04%
2024/04/23	10	32.40	0	0.00	32.35	10	16,021	0.06%
2024/04/19	11.1	32.14	0	0.00	32.00	11.1	15,756	0.07%
2024/04/18	10	32.60	0	0.00	32.70	10	15,379	0.07%
2024/04/16	5	32.65	10	32.85	32.45	-5	15,008	-0.03%
2024/04/15	0.1	32.78	4.1	32.55	32.35	-4.1	14,402	-0.03%
2024/04/12	11	31.88	0	0.00	32.20	11	14,063	0.08%
2024/04/11	60	32.45	0	0.00	32.40	60	13,848	0.43%
2024/04/10	3	32.72	0	0.00	32.70	3	13,783	0.02%
2024/04/09	1	32.30	2	32.35	32.45	-1	13,609	-0.01%
2024/04/08	0	0.00	13	32.26	32.30	-13	13,545	-0.10%
2024/04/03	2	32.40	2	32.25	32.00	0	13,436	0.00%
2024/04/02	11	31.95	3	31.95	31.95	8	13,046	0.06%
2024/04/01	6	32.11	3	32.15	32.15	3	13,124	0.02%
2024/03/29	0	0.00	11.4	31.92	32.15	-11.4	13,089	-0.09%
2024/03/27	10	31.65	0	0.00	31.70	10	12,844	0.08%
2024/03/26	3	31.48	0	0.00	31.55	3	12,765	0.02%
2024/03/22	2	31.08	0	0.00	31.15	2	12,702	0.02%
2024/03/21	11	31.45	0.2	31.60	31.50	10.8	12,514	0.09%
2024/03/20	28.2	30.92	1	30.95	30.90	27.2	12,516	0.22%
2024/03/19	4.1	31.43	3	31.55	31.40	1.1	12,198	0.01%
2024/03/18	2	31.65	6	31.80	31.70	-4	11,945	-0.03%
2024/03/15	0	0.00	2	32.03	31.95	-2	11,833	-0.02%
2024/03/12	5	31.90	1	32.00	32.00	4	11,388	0.04%
2024/03/11	0.2	31.77	8.4	31.71	31.80	-8.2	11,415	-0.07%
2024/03/08	7	31.95	4	31.88	31.85	3	11,531	0.03%
2024/03/07	10	31.95	205	31.90	32.00	-195	11,664	-1.67%	大賣/鉅額交易
2024/03/06	0.3	31.95	1	31.95	32.00	-0.7	12,022	-0.01%
2024/03/04	203.4	32.22	0	0.00	32.05	203.4	13,771	1.48%	大買/鉅額交易
2024/03/01	8	32.05	0	0.00	32.05	8	14,657	0.05%
2024/02/29	1.2	32.11	0	0.00	32.10	1.2	14,759	0.01%
2024/02/27	0.2	32.00	0	0.00	31.85	0.2	14,610	0.00%
2024/02/26	3	32.20	2	32.10	32.15	1	14,608	0.01%
2024/02/23	5.1	32.40	0	0.00	32.40	5.1	14,694	0.03%
2024/02/22	0.1	32.45	0	0.00	32.55	0.1	15,103	0.00%
2024/02/20	0	32.65	0	0.00	32.65	0	15,222	0.00%
2024/02/19	3	32.80	0.2	32.50	32.80	2.8	15,433	0.02%
2024/02/16	3.2	31.88	0	0.00	31.90	3.2	15,704	0.02%
2024/02/15	0.2	31.99	3.3	31.95	32.00	-3.1	15,670	-0.02%
2024/02/05	0.3	32.04	21	32.06	32.15	-20.7	15,497	-0.13%
2024/02/02	0	0.00	2	32.25	32.25	-2	15,452	-0.01%
2024/01/31	1.2	31.93	1	32.00	31.90	0.2	15,628	0.00%
2024/01/30	0	0.00	2	32.15	32.00	-2	15,538	-0.01%
2024/01/29	0	0.00	8	32.41	32.35	-8	15,511	-0.05%
2024/01/26	10	32.70	4	32.64	32.60	6	15,632	0.04%
2024/01/25	0	0.00	12.1	32.64	32.70	-12.1	15,730	-0.08%
2024/01/24	0	0.00	3	32.65	32.60	-3	15,865	-0.02%
2024/01/23	40	32.55	4	32.60	32.70	36	16,153	0.22%
2024/01/22	0	0.00	18	32.36	32.30	-18	16,296	-0.11%
2024/01/19	5.1	32.39	14	32.29	32.40	-8.9	16,355	-0.05%
2024/01/18	0.1	32.10	5	32.07	32.05	-5	16,380	-0.03%
2024/01/17	10	32.23	0	0.00	32.20	10	16,459	0.06%
2024/01/16	0.2	33.08	0	0.00	32.90	0.2	16,356	0.00%
2024/01/15	1.1	33.66	0	0.00	33.65	1.1	16,277	0.01%
2024/01/11	10	33.75	16	33.73	33.70	-6	17,605	-0.03%
2024/01/10	0	0.00	17	33.84	33.70	-17	18,877	-0.09%
2024/01/09	0	0.00	30	34.17	34.05	-30	19,006	-0.16%
2024/01/04	0.1	34.25	0.2	34.25	34.20	-0.1	19,609	0.00%
2024/01/03	1	34.30	12	34.30	34.20	-11	19,771	-0.06%
2023/12/29	2	34.80	0	0.00	34.85	2	19,953	0.01%
2023/12/26	1	34.60	1	34.65	34.65	0	20,237	0.00%
2023/12/25	1	34.50	4	34.49	34.50	-3	20,449	-0.01%
2023/12/20	0.1	34.40	0	0.00	34.50	0.1	21,158	0.00%
2023/12/19	3	34.30	0	0.00	34.35	3	21,394	0.01%
2023/12/14	1	34.35	0	0.00	34.40	1	21,772	0.00%
2023/12/13	20.1	34.20	0	0.00	34.05	20.1	21,743	0.09%
2023/12/11	4	34.40	26	34.60	34.40	-22	21,878	-0.10%
2023/12/07	10	34.63	1	34.65	34.50	9	22,107	0.04%
2023/12/06	0.3	34.75	5.1	34.65	34.60	-4.8	22,145	-0.02%
2023/12/05	42	34.77	2	34.65	34.90	40	22,206	0.18%
2023/12/04	0	0.00	3	34.10	34.05	-3	22,066	-0.01%
2023/12/01	4.1	34.48	1	34.55	34.40	3.1	22,225	0.01%
2023/11/30	21	34.76	21.1	34.86	34.95	-0.1	21,892	0.00%
2023/11/29	20.1	34.35	0	0.00	34.25	20.1	20,364	0.10%
2023/11/28	19.1	35.12	12.1	34.96	34.50	7	20,138	0.03%
2023/11/27	5	34.00	3	34.17	33.95	2	19,597	0.01%
2023/11/24	0	0.00	1	34.10	33.75	-1	19,408	-0.01%
2023/11/22	1	33.90	5	34.00	33.85	-4	19,049	-0.02%
2023/11/20	15	33.58	2	33.55	33.60	13	18,544	0.07%
2023/11/17	1	33.20	2	33.30	33.20	-1	18,469	-0.01%
2023/11/16	3	33.13	0	0.00	33.05	3	18,400	0.02%
2023/11/15	2	33.03	2	33.05	33.15	0	18,225	0.00%
2023/11/10	1	32.85	0	0.00	32.85	1	18,374	0.01%
2023/11/09	1	32.85	0	0.00	32.90	1	18,388	0.01%
2023/11/08	10	32.70	0	0.00	32.90	10	18,405	0.05%
2023/11/07	7	32.55	0	0.00	32.55	7	18,432	0.04%
2023/11/06	12	32.90	0.1	32.95	32.80	11.9	18,394	0.06%
2023/11/02	3	32.35	1	32.30	32.35	2	18,196	0.01%
2023/11/01	1	32.20	0	0.00	32.10	1	18,166	0.01%
2023/10/31	1	32.20	0	0.00	32.25	1	18,158	0.01%
2023/10/30	1	32.00	7	32.03	32.00	-6	18,028	-0.03%
2023/10/26	4	31.40	0	0.00	31.45	4	17,975	0.02%
2023/10/25	1	31.55	0	0.00	31.55	1	17,848	0.01%
2023/10/24	5	31.62	0	0.00	31.50	5	17,706	0.03%
2023/10/23	3.1	31.75	0	0.00	31.65	3.1	17,530	0.02%
2023/10/20	4.2	31.64	0	0.00	31.75	4.2	17,702	0.02%
2023/10/19	7.2	31.81	0	0.00	31.90	7.2	17,409	0.04%
2023/10/18	5.2	32.46	1	32.45	32.45	4.2	16,813	0.02%
2023/10/17	0.1	33.50	0	0.00	33.45	0.1	15,659	0.00%
2023/10/16	0.1	33.75	0	0.00	33.60	0.1	15,645	0.00%
2023/10/13	2.7	33.94	0	0.00	33.80	2.7	15,722	0.02%
2023/10/12	1	33.70	0	0.00	33.70	1	15,681	0.01%
2023/10/11	2	32.95	0	0.00	33.10	2	15,548	0.01%
2023/10/05	0.1	32.85	0	0.00	32.75	0.1	15,507	0.00%
2023/10/04	0.1	33.00	0	0.00	32.90	0.1	15,539	0.00%
2023/09/28	0	0.00	2	33.15	33.25	-2	16,020	-0.01%
2023/09/27	2	33.03	0	0.00	33.05	2	15,999	0.01%
2023/09/26	0.1	33.10	0	0.00	33.00	0.1	15,938	0.00%
2023/09/25	10.1	33.16	0	0.00	33.10	10.1	15,777	0.06%
2023/09/22	1.1	33.47	0	0.00	33.50	1.1	15,474	0.01%
2023/09/21	14	33.90	0	0.00	33.80	14	15,253	0.09%
2023/09/20	2.1	34.43	0	0.00	34.35	2.1	15,082	0.01%
2023/09/19	3.2	34.86	0	0.00	34.80	3.2	14,902	0.02%
2023/09/15	0.1	35.35	2	35.30	35.10	-1.9	15,030	-0.01%
2023/09/14	0	0.00	40	35.35	35.50	-40	14,962	-0.27%
2023/09/13	3	35.10	1	35.15	35.30	2	14,972	0.01%
2023/09/12	0.4	34.50	2	34.50	34.60	-1.6	15,254	-0.01%
2023/09/11	24.1	34.10	0	0.00	34.20	24.1	15,266	0.16%
2023/09/08	3.1	34.10	0	0.00	34.10	3.1	15,301	0.02%
2023/09/07	1.3	34.31	1	34.20	34.35	0.3	15,280	0.00%
2023/09/06	13.6	34.63	25	34.64	34.40	-11.4	15,287	-0.07%
2023/09/05	25.1	35.02	0	0.00	35.00	25.1	14,939	0.17%
2023/09/04	5.1	35.00	1	35.15	35.20	4.1	14,925	0.03%
2023/09/01	17	35.17	23	35.10	35.25	-6	14,877	-0.04%
2023/08/31	13.1	35.18	0	0.00	34.95	13.1	14,843	0.09%
2023/08/30	0.1	35.30	0	0.00	35.30	0.1	14,684	0.00%
2023/08/29	2	35.28	2	35.30	35.40	0	15,130	0.00%
2023/08/25	1	35.10	0	0.00	35.10	1	16,124	0.01%
2023/08/24	0	0.00	8	35.40	35.30	-8	16,441	-0.05%
2023/08/22	1	35.30	8	35.45	35.40	-7	16,947	-0.04%
2023/08/21	3	35.37	0	0.00	35.40	3	17,344	0.02%
2023/08/18	23	35.15	1.2	35.64	35.15	21.8	17,523	0.12%
2023/08/17	6.3	35.60	0	0.00	35.65	6.3	17,458	0.04%
2023/08/16	13.1	36.11	0	0.00	36.05	13.1	17,488	0.08%
2023/08/15	0	36.70	0	0.00	36.70	0	17,473	0.00%
2023/08/14	5.1	36.92	1	36.95	36.85	4.1	17,582	0.02%
2023/08/11	0	0.00	3	37.40	37.40	-3	17,637	-0.02%
2023/08/10	1	36.85	0	0.00	36.85	1	17,644	0.01%
2023/08/08	5	37.35	6	37.40	37.10	-1	18,250	-0.01%
2023/08/04	0	0.00	6.7	37.39	37.35	-6.7	18,438	-0.04%
2023/08/02	5	37.15	0	0.00	37.20	5	18,846	0.03%
2023/07/31	1	37.20	41.3	37.35	37.30	-40.3	19,125	-0.21%
2023/07/27	0.3	37.40	0	0.00	37.35	0.3	19,620	0.00%
2023/07/25	1	37.40	3	37.40	37.40	-2	20,798	-0.01%
2023/07/24	0	0.00	0.1	36.75	36.50	-0.1	20,874	0.00%
2023/07/21	3.7	36.20	0	0.00	36.10	3.7	21,180	0.02%
2023/07/20	1.1	36.56	0	0.00	36.55	1.1	21,667	0.01%
2023/07/19	12	36.71	1	36.55	36.60	11	22,718	0.05%
2023/07/18	4.1	36.69	0	0.00	37.10	4.1	23,504	0.02%
2023/07/17	8.1	36.81	0	0.00	36.75	8.1	23,411	0.03%
2023/07/14	1.1	36.87	0	0.00	37.00	1.1	23,348	0.00%
2023/07/13	5	36.85	0.8	36.85	36.80	4.2	23,366	0.02%
2023/07/12	3	36.58	2	36.60	36.60	1	23,564	0.00%
2023/07/11	3.2	36.80	0	0.00	36.55	3.2	23,517	0.01%
2023/07/10	3.3	36.97	1	36.90	36.85	2.3	23,394	0.01%
2023/07/07	0.2	37.10	0	0.00	37.30	0.2	23,264	0.00%
2023/07/06	15.4	37.42	1	37.30	37.25	14.4	23,393	0.06%
2023/07/05	18.2	37.91	0	0.00	37.80	18.2	23,091	0.08%
2023/07/04	5	38.13	0	0.00	38.05	5	22,913	0.02%
2023/07/03	8	38.18	0	0.00	38.25	8	22,864	0.03%
2023/06/30	1	38.15	35	38.05	38.05	-34	22,907	-0.15%
2023/06/29	22	38.10	2	38.05	38.05	20	22,932	0.09%
2023/06/28	9.1	38.05	10.1	38.10	38.05	-0.9	22,980	0.00%
2023/06/27	2	38.68	0	0.00	38.45	2	23,114	0.01%
2023/06/26	0	0.00	1.1	38.80	38.80	-1.1	23,371	0.00%
2023/06/21	0	38.50	1	38.70	38.70	-1	23,378	0.00%
2023/06/20	2	38.50	0	0.00	38.55	2	23,375	0.01%
2023/06/19	3	38.70	0	0.00	38.70	3	23,493	0.01%
2023/06/16	3.1	38.70	14.3	39.05	38.70	-11.1	23,472	-0.05%
2023/06/15	0	0.00	1.4	38.28	38.35	-1.4	23,007	-0.01%
2023/06/14	3.1	38.27	0	0.00	38.35	3.1	23,330	0.01%
2023/06/13	2	38.25	1	38.25	38.25	1	23,466	0.00%
2023/06/12	2	38.33	0	0.00	38.25	2	23,491	0.01%
2023/06/09	0.1	38.50	0.3	38.50	38.45	-0.2	23,511	0.00%
2023/06/08	0	0.00	1	38.80	38.50	-1	23,676	0.00%
2023/06/07	1	38.90	1	38.85	38.80	0	23,851	0.00%
2023/06/05	0	0.00	2.3	38.91	38.85	-2.3	24,210	-0.01%
2023/06/02	4	38.49	3.3	38.50	38.55	0.8	24,023	0.00%
2023/06/01	13	37.80	2	37.80	37.75	11	23,598	0.05%
2023/05/30	6	38.15	71	38.14	38.30	-65	22,887	-0.28%
2023/05/29	1	37.90	1.1	37.91	38.15	-0.1	23,178	0.00%
2023/05/26	16	37.70	2	38.00	38.00	14	23,692	0.06%
2023/05/25	6.1	37.59	1	38.05	38.05	5.1	24,133	0.02%
2023/05/24	6	37.63	1	37.85	37.85	5	23,953	0.02%
2023/05/23	2	37.95	0	0.00	37.90	2	23,751	0.01%
2023/05/22	1	38.30	1	38.15	38.25	0	23,649	0.00%
2023/05/19	0.2	37.80	0	0.00	37.85	0.2	23,556	0.00%
2023/05/18	1	37.85	0	0.00	37.85	1	23,437	0.00%
2023/05/17	1	37.85	0	0.00	37.90	1	23,453	0.00%
2023/05/16	2	37.60	0	0.00	37.75	2	23,506	0.01%
2023/05/15	13.7	37.24	3	37.20	37.35	10.7	23,506	0.05%
2023/05/12	2	38.48	1	38.70	37.80	1	23,276	0.00%
2023/05/11	2	38.48	1	38.70	38.20	1	23,037	0.00%
2023/05/10	0	0.00	0.1	38.80	38.85	-0.1	22,849	0.00%
2023/05/09	74.1	38.97	21	38.66	38.65	53.1	22,795	0.23%
2023/05/08	0	0.00	6	39.53	39.60	-6	22,479	-0.03%
2023/05/05	3.1	39.55	0	0.00	39.30	3.1	22,322	0.01%
2023/05/04	0	0.00	1	39.45	39.45	-1	22,305	0.00%
2023/05/03	8.1	39.92	5	40.08	39.50	3.1	22,236	0.01%
2023/05/02	1	39.70	57	40.04	39.90	-56	22,048	-0.25%
2023/04/28	7	38.90	0	0.00	38.70	7	21,538	0.03%
2023/04/27	3	38.92	3	38.90	38.65	0	21,481	0.00%
2023/04/26	11.3	38.96	0.1	39.00	39.10	11.2	21,572	0.05%
2023/04/25	15	39.24	65	38.96	38.50	-50	21,693	-0.23%
2023/04/24	6.2	39.41	28.3	39.27	39.55	-22.1	21,265	-0.10%
2023/04/21	5	38.53	16	38.48	38.30	-11	20,241	-0.05%
2023/04/20	2	37.30	0	0.00	37.20	2	19,358	0.01%
2023/04/19	10	37.15	0.1	37.53	37.10	10	19,409	0.05%
2023/04/18	2	37.90	9	37.70	37.45	-7	19,425	-0.04%
2023/04/17	1	38.00	42	37.85	37.95	-41	19,656	-0.21%
2023/04/14	2	37.40	0	0.00	37.55	2	19,373	0.01%
2023/04/13	10	37.55	0	0.00	37.55	10	19,387	0.05%
2023/04/12	40	37.52	0.5	37.61	37.45	39.5	19,333	0.20%
2023/04/11	26	37.46	2	37.43	37.45	24	19,262	0.12%
2023/04/10	6	36.44	2	36.40	36.60	4	19,042	0.02%
2023/04/06	3	36.37	0	0.00	36.45	3	19,160	0.02%
2023/03/31	3	36.48	0	0.00	36.40	3	19,407	0.02%
2023/03/30	0.1	36.25	1	36.40	36.20	-1	20,415	0.00%
2023/03/29	3	36.15	1	36.20	36.35	2	21,328	0.01%
2023/03/28	13.6	36.30	2.5	36.27	36.20	11.1	22,230	0.05%
2023/03/27	28	36.79	6.5	36.77	36.65	21.5	23,097	0.09%
2023/03/24	2	37.45	0	0.00	37.60	2	23,872	0.01%
2023/03/22	3	37.25	30	37.34	37.20	-27	23,957	-0.11%
2023/03/21	0	0.00	37	37.22	37.05	-37	24,027	-0.15%
2023/03/20	0.1	36.95	12	36.80	36.90	-12	24,042	-0.05%
2023/03/17	0	0.00	1	36.40	36.40	-1	24,199	0.00%
2023/03/16	6.2	36.75	11.8	36.42	36.35	-5.6	23,908	-0.02%
2023/03/15	11	37.15	1	37.10	37.10	10	23,942	0.04%
2023/03/14	3.1	36.70	0	0.00	36.75	3.1	24,037	0.01%
2023/03/13	15.1	36.75	4.7	36.79	36.75	10.5	24,266	0.04%
2023/03/10	4	36.75	1	36.70	36.70	3	24,281	0.01%
2023/03/09	87.1	37.28	112	37.49	37.20	-24.9	24,506	-0.10%	大賣/
2023/03/08	12.1	37.69	0	0.00	37.75	12.1	24,873	0.05%
2023/03/07	2	37.98	0	0.00	37.95	2	24,885	0.01%
2023/03/06	1.1	38.00	5	37.93	37.95	-3.9	25,216	-0.02%
2023/03/03	2	37.85	3	37.80	37.75	-1	25,487	0.00%
2023/03/02	7	37.59	0	0.00	37.90	7	25,669	0.03%
2023/03/01	16.1	38.30	2	38.30	37.80	14.1	25,706	0.05%
2023/02/24	6	39.09	9	39.42	39.15	-3	25,338	-0.01%
2023/02/23	4	39.28	34.6	39.23	39.50	-30.6	24,816	-0.12%
2023/02/22	3	38.05	0	0.00	38.05	3	25,159	0.01%
2023/02/20	0	0.00	2	38.10	38.25	-2	26,714	-0.01%
2023/02/17	0	0.00	4	37.65	38.00	-4	27,226	-0.01%
2023/02/16	1	37.50	0	0.00	37.50	1	27,958	0.00%
2023/02/15	0	0.00	1	37.75	37.55	-1	28,051	0.00%
2023/02/14	1	37.30	10	37.70	37.25	-9	27,991	-0.03%
2023/02/13	0	0.00	1	37.10	37.00	-1	27,957	0.00%
2023/02/10	6	36.92	0.2	36.80	36.85	5.8	28,096	0.02%
2023/02/09	0	0.00	1	36.55	36.60	-1	28,114	0.00%
2023/02/08	0	0.00	1	36.65	36.75	-1	28,188	0.00%
2023/02/06	21	36.07	2	36.30	36.15	19	28,252	0.07%
2023/02/03	3	36.40	0	0.00	36.45	3	28,142	0.01%
2023/02/02	0	0.00	3	36.80	36.80	-3	28,165	-0.01%
2023/02/01	0	0.00	1	36.60	36.75	-1	28,193	0.00%
2023/01/31	2.1	36.51	0	0.00	36.25	2.1	28,263	0.01%
2023/01/30	1	36.65	107	36.62	36.95	-106	28,195	-0.38%	大賣/鉅額交易
2023/01/17	0.2	36.25	3	36.00	36.00	-2.8	28,181	-0.01%
2023/01/16	121	36.54	24	36.40	36.50	97	28,175	0.34%	大買/
2023/01/13	1	36.25	29.2	35.91	36.15	-28.2	27,855	-0.10%
2023/01/12	4	35.33	36	35.28	35.40	-32	27,913	-0.11%
2023/01/11	21.1	34.70	151	34.60	34.70	-129.9	28,119	-0.46%	大賣/鉅額交易
2023/01/10	1	34.40	3	34.53	34.60	-2	28,426	-0.01%
2023/01/06	2	34.25	2	34.25	34.25	0	29,213	0.00%
2023/01/05	79	34.38	27	34.49	34.45	52	29,670	0.18%
2023/01/04	32	33.68	4	33.60	33.50	28	29,498	0.09%
2023/01/03	63	33.52	0	0.00	33.50	63	29,714	0.21%
2022/12/30	0	0.00	6.5	33.81	33.65	-6.5	29,735	-0.02%
2022/12/29	2.1	33.92	0	0.00	33.70	2.1	29,889	0.01%
2022/12/28	0	0.00	20	34.30	34.30	-20	30,140	-0.07%
2022/12/27	0.1	34.55	0	0.00	34.30	0.1	30,373	0.00%
2022/12/26	1.2	34.31	0	0.00	34.40	1.2	30,533	0.00%
2022/12/23	30.1	34.50	1	34.10	34.05	29.1	31,062	0.09%
2022/12/22	0	0.00	87	34.44	34.45	-87	31,982	-0.27%
2022/12/21	2.1	33.75	0	0.00	34.05	2.1	31,325	0.01%
2022/12/20	4.2	33.79	0.1	34.00	33.70	4.1	30,705	0.01%
2022/12/19	12	33.87	1	34.15	33.85	11	30,251	0.04%
2022/12/16	4.1	33.22	1	33.45	34.60	3.1	29,428	0.01%
2022/12/15	2	33.40	0	0.00	33.55	2	28,860	0.01%
2022/12/14	0	0.00	1	33.50	33.50	-1	29,170	0.00%
2022/12/13	2	34.05	0	0.00	33.70	2	29,231	0.01%
2022/12/12	2	33.70	1	33.75	33.85	1	29,198	0.00%
2022/12/09	0	0.00	2	33.50	33.70	-2	29,684	-0.01%
2022/12/08	3	33.20	7.1	33.17	33.20	-4.1	29,675	-0.01%
2022/12/06	0.2	33.52	0	0.00	33.30	0.2	29,698	0.00%
2022/12/05	3.1	33.60	0	0.00	33.70	3.1	29,562	0.01%
2022/12/02	11.1	33.72	31.1	33.65	33.65	-20	29,249	-0.07%
2022/11/30	22	33.37	2	33.55	33.90	20	29,003	0.07%
2022/11/29	30	33.00	60	33.05	33.55	-30	28,619	-0.10%
2022/11/28	104	33.14	1	33.10	33.00	103	28,640	0.36%	大買/鉅額交易
2022/11/25	30	33.38	4	33.50	33.55	26	28,428	0.09%
2022/11/24	9	32.87	8	32.89	33.20	1	28,273	0.00%
2022/11/23	15	32.76	7	32.72	32.70	8	28,055	0.03%
2022/11/22	8	32.57	0	0.00	32.65	8	27,954	0.03%
2022/11/21	3	32.95	0	0.00	32.85	3	27,730	0.01%
2022/11/18	16.2	33.31	108	33.50	33.30	-91.8	27,498	-0.33%	大賣/
2022/11/17	15	34.17	5	34.04	34.25	10	26,542	0.04%
2022/11/16	30.4	33.06	10	33.35	32.90	20.4	25,556	0.08%
2022/11/15	9	33.16	9	33.52	33.85	0	24,950	0.00%
2022/11/14	108	33.57	25.2	33.44	34.15	82.8	24,375	0.34%	大買/
2022/11/11	0	0.00	9	32.33	32.15	-9	23,576	-0.04%
2022/11/10	12	31.69	0	0.00	31.70	12	23,483	0.05%
2022/11/09	11.3	31.69	0	0.00	31.90	11.3	23,444	0.05%
2022/11/08	0	0.00	1	31.65	31.65	-1	23,282	0.00%
2022/11/07	0	0.00	10	30.70	31.00	-10	23,106	-0.04%
2022/11/04	3.1	30.20	0	0.00	30.45	3.1	23,191	0.01%
2022/11/03	3	30.23	0	30.40	30.30	3	23,144	0.01%
2022/11/02	1	30.75	0	0.00	30.75	1	23,105	0.00%
2022/11/01	3	30.60	0.1	30.70	30.65	2.9	23,119	0.01%
2022/10/31	3	30.35	0	0.00	30.25	3	23,108	0.01%
2022/10/28	2	30.73	2	31.05	30.50	0	23,119	0.00%
2022/10/27	3.4	31.02	0.1	30.95	30.85	3.3	23,111	0.01%
2022/10/26	3	30.38	0.3	30.35	30.30	2.7	23,119	0.01%
2022/10/25	7.4	30.09	0	0.00	29.90	7.4	23,077	0.03%
2022/10/24	13	30.77	0	0.00	30.60	13	22,682	0.06%
2022/10/20	3.1	30.74	0	0.00	30.90	3.1	22,518	0.01%
2022/10/19	0	0.00	5	32.00	31.60	-5	22,012	-0.02%
2022/10/18	1.1	31.28	0	0.00	31.45	1.1	21,608	0.01%
2022/10/17	12.1	31.62	1	31.60	31.70	11.1	21,593	0.05%
2022/10/14	3.2	32.54	0.1	32.65	32.40	3.1	21,633	0.01%
2022/10/13	3.1	33.06	0	0.00	32.65	3.1	21,544	0.01%
2022/10/11	3.1	33.85	2.1	33.80	33.80	1	21,345	0.00%
2022/10/07	6.1	34.33	0	0.00	34.25	6.1	21,291	0.03%
2022/10/06	1	34.20	0	0.00	34.30	1	21,266	0.00%
2022/10/05	15.5	34.26	2	34.35	34.15	13.5	21,277	0.06%
2022/10/04	8.1	33.88	0	0.00	33.85	8.1	21,025	0.04%
2022/10/03	12	33.78	0	0.00	33.65	12	20,773	0.06%
2022/09/30	1.6	33.94	3	33.70	33.80	-1.4	20,658	-0.01%
2022/09/29	12.2	34.18	5	34.07	34.15	7.2	20,144	0.04%
2022/09/28	10.5	35.00	4	35.25	34.90	6.5	19,056	0.03%
2022/09/27	6.1	35.83	8	35.75	35.80	-1.9	18,789	-0.01%
2022/09/26	3.3	36.20	8.8	36.12	35.85	-5.4	18,599	-0.03%
2022/09/23	9.1	37.10	0	0.00	37.00	9.1	18,381	0.05%
2022/09/22	5.4	37.47	1	37.40	37.55	4.4	18,250	0.02%
2022/09/21	6	38.21	1	38.30	38.10	5	17,880	0.03%
2022/09/20	2	38.63	0	0.00	38.55	2	17,513	0.01%
2022/09/19	2.1	38.83	7	38.95	38.80	-4.9	17,397	-0.03%
2022/09/16	6	38.85	0	0.00	38.60	6	17,332	0.03%
2022/09/15	7	39.51	0	0.00	39.55	7	16,939	0.04%
2022/09/14	2	39.68	0	0.00	39.65	2	16,875	0.01%
2022/09/13	0	0.00	1	39.85	39.90	-1	16,925	-0.01%
2022/09/12	0	0.00	1	39.75	39.80	-1	16,977	-0.01%
2022/09/08	0	39.85	0	0.00	39.85	0	17,321	0.00%
2022/09/07	1	39.55	0	0.00	39.70	1	17,462	0.01%
2022/09/06	6	39.75	11	39.66	39.85	-5	17,501	-0.03%
2022/09/05	0	0.00	2	39.03	39.10	-2	17,483	-0.01%
2022/09/02	2	38.53	0	0.00	38.50	2	17,570	0.01%
2022/09/01	7.2	38.92	0	0.00	38.90	7.2	17,325	0.04%
2022/08/31	1	39.20	1	39.30	39.30	0	17,158	0.00%
2022/08/30	2	39.23	0	0.00	39.25	2	17,048	0.01%
2022/08/29	1.3	39.11	4	39.23	39.35	-2.7	17,169	-0.02%
2022/08/26	0.7	39.65	0.4	39.65	39.65	0.3	17,183	0.00%
2022/08/25	0	0.00	0.2	39.40	39.55	-0.2	17,263	0.00%
2022/08/24	0.1	39.40	0	0.00	39.25	0.1	17,398	0.00%
2022/08/23	7.7	39.22	2	39.30	39.35	5.7	17,816	0.03%
2022/08/22	0	39.30	0.6	39.43	39.65	-0.6	17,936	0.00%
2022/08/19	11	39.46	0	0.00	39.45	11	18,065	0.06%
2022/08/18	1	39.70	2	39.55	39.80	-1	18,153	-0.01%
2022/08/17	0	0.00	2	39.55	40.00	-2	18,215	-0.01%
2022/08/16	1.1	39.40	0	0.00	39.35	1.1	18,244	0.01%
2022/08/15	3.1	39.18	0	0.00	39.30	3.1	18,314	0.02%
2022/08/12	1	39.05	1	39.35	39.30	0	18,719	0.00%
2022/08/11	1	38.75	17.3	39.07	39.35	-16.3	18,846	-0.09%
2022/08/10	6	38.61	10	38.50	38.75	-4	18,945	-0.02%
2022/08/09	4	38.34	0	0.00	38.75	4	19,108	0.02%
2022/08/08	4.1	38.50	0	0.00	38.70	4.1	19,258	0.02%
2022/08/05	1	38.80	0	0.00	38.85	1	19,436	0.01%
2022/08/04	2.1	38.87	68	39.07	38.75	-65.9	19,943	-0.33%
2022/08/03	8	38.99	7	39.00	39.10	1	20,186	0.00%
2022/08/02	6.1	39.05	8	39.16	39.15	-1.9	20,245	-0.01%
2022/08/01	26	39.15	8	39.44	39.50	18	20,243	0.09%
2022/07/29	0.2	38.65	0	0.00	38.75	0.2	20,205	0.00%
2022/07/28	2	38.03	0	0.00	38.20	2	20,134	0.01%
2022/07/27	7	37.82	0	0.00	37.85	7	20,075	0.04%
2022/07/26	0	0.00	3	37.80	37.80	-3	20,246	-0.01%
2022/07/25	4.1	37.87	0	0.00	37.85	4.1	20,320	0.02%
2022/07/22	7.3	37.82	1	38.00	37.70	6.3	20,389	0.03%
2022/07/21	22.3	37.96	7	37.95	38.05	15.3	20,196	0.08%
2022/07/20	6.1	41.61	0	0.00	41.60	6.1	19,656	0.03%
2022/07/19	3	40.85	4.1	41.57	41.65	-1.1	19,510	-0.01%
2022/07/18	4	40.16	0	0.00	40.70	4	19,267	0.02%
2022/07/15	4.2	40.70	0.1	40.75	40.50	4.1	19,169	0.02%
2022/07/14	4.1	41.74	3.1	41.69	41.70	1	19,107	0.01%
2022/07/13	0	0.00	5	41.77	41.80	-5	19,230	-0.03%
2022/07/12	5	41.20	1	40.80	41.00	4	19,337	0.02%
2022/07/11	7	41.03	0.1	41.15	41.10	6.9	19,484	0.04%
2022/07/08	5	40.70	0	0.00	40.80	5	19,573	0.03%
2022/07/07	0	0.00	1	40.75	40.90	-1	19,674	-0.01%
2022/07/06	1.1	40.21	1	40.00	40.00	0.1	20,055	0.00%
2022/07/05	2.1	40.41	7	40.65	40.75	-4.9	19,967	-0.02%
2022/07/04	1	40.40	10	40.00	40.00	-9	19,809	-0.05%
2022/07/01	1	40.50	1	40.15	40.35	0	19,681	0.00%
2022/06/30	1	39.55	0	0.00	39.50	1	19,421	0.01%
2022/06/29	5	39.48	0	0.00	39.55	5	19,227	0.03%
2022/06/28	2	39.65	0	0.00	39.60	2	19,218	0.01%
2022/06/27	5	39.85	4	40.05	39.80	1	19,203	0.01%
2022/06/24	0	39.65	0	0.00	39.50	0	19,070	0.00%
2022/06/23	7.1	39.30	0	0.00	39.00	7.1	18,963	0.04%
2022/06/21	6.1	39.37	1	39.25	39.45	5.1	18,775	0.03%
2022/06/20	11	39.09	13	39.16	38.85	-2	18,695	-0.01%
2022/06/17	5.2	39.65	1	39.70	39.60	4.2	18,440	0.02%
2022/06/16	5	40.34	0.1	40.50	40.00	4.9	18,279	0.03%
2022/06/15	1	40.15	1	40.10	40.05	0	18,452	0.00%
2022/06/14	11	40.20	34	40.25	40.10	-23	18,363	-0.13%
2022/06/13	29.1	40.81	0	0.00	40.80	29.1	18,122	0.16%
2022/06/10	2.1	41.45	0	0.00	41.40	2.1	17,840	0.01%
2022/06/07	7.1	41.47	0	0.00	41.35	7.1	17,736	0.04%
2022/06/06	6	41.63	0	0.00	41.55	6	17,502	0.03%
2022/06/02	13	41.74	0	0.00	41.70	13	17,511	0.07%
2022/06/01	2	42.35	0	0.00	42.10	2	17,534	0.01%
2022/05/31	3	42.65	0	0.00	42.60	3	17,391	0.02%
2022/05/30	8	42.94	53	42.56	42.80	-45	16,918	-0.27%
2022/05/27	2	42.08	6	42.20	42.20	-4	16,696	-0.02%
2022/05/26	0	0.00	1	42.30	41.70	-1	16,596	-0.01%
2022/05/24	9	41.20	0	0.00	41.20	9	16,462	0.05%
2022/05/23	5	41.21	0	0.00	41.20	5	16,294	0.03%
2022/05/20	1	41.75	4	41.83	41.15	-3	16,186	-0.02%
2022/05/19	2.1	41.15	1	41.40	41.10	1.1	15,717	0.01%
2022/05/18	3	41.43	0	0.00	41.60	3	15,532	0.02%
2022/05/17	10	41.54	0	0.00	41.50	10	15,250	0.07%
2022/05/16	2.3	41.07	0	0.00	41.25	2.3	15,019	0.02%
2022/05/13	4	41.39	0	0.00	41.60	4	14,715	0.03%
2022/05/12	37.3	41.27	7.1	41.24	40.80	30.3	14,482	0.21%
2022/05/11	30.2	42.65	1	42.75	42.65	29.2	13,898	0.21%
2022/05/10	4.2	43.85	2	43.65	43.85	2.2	13,469	0.02%
2022/05/09	10.1	44.38	7	44.36	44.25	3.1	13,279	0.02%
2022/05/06	15.1	45.13	5	45.19	45.10	10.1	13,113	0.08%
2022/05/05	11	45.65	5	45.65	45.60	6	13,152	0.05%
2022/05/04	0.3	45.65	5	45.35	45.50	-4.7	13,127	-0.04%
2022/05/03	16.1	45.41	31	45.90	45.35	-14.9	13,228	-0.11%
2022/04/29	15.1	46.31	0	0.00	45.90	15.1	12,942	0.12%
2022/04/28	2	45.70	0	0.00	46.10	2	12,785	0.02%
2022/04/27	16.2	45.82	3	45.85	45.80	13.2	12,580	0.10%
2022/04/26	101.1	46.15	100	46.10	46.20	1.1	12,312	0.01%	大買/
2022/04/25	4	46.10	0	0.00	46.10	4	12,241	0.03%
2022/04/22	3	46.53	0	0.00	46.55	3	12,099	0.02%
2022/04/21	6.1	46.78	0	0.00	46.80	6.1	12,074	0.05%
2022/04/20	1.1	46.47	0	0.00	46.60	1.1	12,063	0.01%
2022/04/19	9	46.34	1	46.40	46.35	8	11,970	0.07%
2022/04/18	7	46.46	1	46.45	46.50	6	11,843	0.05%
2022/04/15	8.3	47.15	4	47.10	47.10	4.3	11,628	0.04%
2022/04/14	0.1	47.85	0	0.00	47.70	0.1	11,442	0.00%
2022/04/13	12	47.97	14	47.87	48.00	-2	11,348	-0.02%
2022/04/12	17	48.54	0	0.00	48.00	17	11,175	0.15%
2022/04/11	0.4	49.35	0	0.00	49.45	0.4	10,764	0.00%
2022/04/08	1	49.60	0	0.00	49.80	1	10,837	0.01%
2022/04/06	25	49.65	25	49.95	50.20	0	10,709	0.00%
2022/03/31	1	50.10	2.7	50.08	49.90	-1.7	10,588	-0.02%
2022/03/30	1	49.75	0	0.00	49.85	1	10,436	0.01%
2022/03/29	10	49.60	0.1	49.65	49.80	9.9	10,432	0.10%
2022/03/28	2	49.20	68	49.64	49.70	-66	10,389	-0.64%
2022/03/25	1	49.60	0	0.00	49.70	1	10,342	0.01%
2022/03/24	5.2	49.87	0	0.00	49.95	5.2	10,385	0.05%
2022/03/23	0	49.60	0	0.00	49.65	0	10,460	0.00%
2022/03/22	3	49.45	3	49.62	49.70	0	10,377	0.00%
2022/03/21	2	49.40	5	49.45	49.75	-3	10,380	-0.03%
2022/03/18	0.5	48.95	9	48.32	48.95	-8.5	10,135	-0.08%
2022/03/17	0	0.00	3	48.00	48.00	-3	9,745	-0.03%
2022/03/16	2	47.68	0.1	47.80	47.85	1.9	9,630	0.02%
2022/03/15	2	47.78	7	47.60	47.95	-5	9,597	-0.05%
2022/03/14	2	47.65	0	0.00	47.55	2	9,592	0.02%
2022/03/11	5	47.55	1	47.50	47.45	4	9,676	0.04%
2022/03/10	2	47.40	0	0.00	47.60	2	9,818	0.02%
2022/03/07	4.2	47.08	1	47.05	47.10	3.2	10,059	0.03%
2022/03/04	3	47.65	17	47.66	47.65	-14	10,340	-0.14%
2022/02/25	7	47.00	0	0.00	47.35	7	10,955	0.06%
2022/02/24	2	47.30	5	47.15	47.30	-3	10,884	-0.03%
2022/02/23	0	0.00	4	47.73	47.65	-4	10,872	-0.04%
2022/02/22	4.1	47.35	0	0.00	47.70	4.1	10,974	0.04%
2022/02/18	1	47.45	1	47.35	47.45	0	11,056	0.00%
2022/02/17	0	0.00	1	47.50	47.45	-1	11,143	-0.01%
2022/02/16	5	47.00	0	0.00	47.00	5	11,199	0.04%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	1	47.05	10	47.10	47.15	-9	11,341	-0.08%
2022/02/11	4	47.20	2	47.50	47.55	2	11,337	0.02%
2022/02/10	0	0.00	1	47.25	47.55	-1	11,361	-0.01%
2022/02/09	1	47.05	1	47.10	47.30	0	11,433	0.00%
2022/02/08	0	0.00	4	46.98	46.95	-4	11,535	-0.03%
2022/02/07	1.1	46.36	0	0.00	47.10	1.1	11,491	0.01%
2022/01/25	2.3	46.72	20	46.75	46.80	-17.7	11,349	-0.16%
2022/01/24	0	0.00	1	47.20	47.15	-1	11,222	-0.01%
2022/01/21	1	47.20	1	47.40	47.40	0	11,339	0.00%
2022/01/20	2	47.50	0	0.00	47.50	2	11,291	0.02%
2022/01/19	6	47.70	12	47.57	47.60	-6	11,341	-0.05%
2022/01/18	0	0.00	1	47.50	47.75	-1	11,490	-0.01%
2022/01/17	1	47.40	0	0.00	47.60	1	11,598	0.01%
2022/01/14	2	47.60	1.1	47.66	47.60	0.9	11,605	0.01%
2022/01/13	3.2	47.71	0	0.00	47.95	3.2	11,826	0.03%
2022/01/12	0	0.00	23	47.50	47.50	-23	12,070	-0.19%
2022/01/11	0	0.00	50	47.10	47.50	-50	12,310	-0.41%
2022/01/07	0.1	47.35	2	47.20	47.45	-1.9	12,237	-0.02%
2022/01/05	1.1	47.20	0.4	47.30	47.15	0.7	12,240	0.01%
2022/01/04	1.1	47.39	100	47.20	47.30	-98.9	12,299	-0.80%
2022/01/03	2	47.88	0	0.00	47.45	2	12,196	0.02%
2021/12/29	1	48.15	3	48.15	48.15	-2	12,270	-0.02%
2021/12/28	0	0.00	60	48.10	48.15	-60	12,350	-0.49%
2021/12/27	5	47.95	8	48.03	48.10	-3	12,448	-0.02%
2021/12/23	2	47.65	6	47.58	47.70	-4	12,853	-0.03%
2021/12/21	2	47.23	0	0.00	47.25	2	13,062	0.02%
2021/12/20	1	47.20	0	0.00	47.40	1	13,199	0.01%
2021/12/17	1.2	47.49	1	47.50	47.45	0.2	13,236	0.00%
2021/12/16	2.7	46.94	8	47.00	46.90	-5.3	13,161	-0.04%
2021/12/15	4.1	47.20	0	0.00	46.95	4.1	13,398	0.03%
2021/12/14	1	47.10	1	47.10	47.00	0	13,527	0.00%
2021/12/09	0.1	47.50	2	47.55	47.40	-1.9	14,718	-0.01%
2021/12/06	5	46.66	2	47.00	47.30	3	15,059	0.02%
2021/12/03	14	46.54	0	0.00	46.40	14	15,012	0.09%
2021/11/30	0	0.00	16	46.87	46.00	-16	14,816	-0.11%
2021/11/29	2	46.53	0	0.00	46.50	2	14,386	0.01%
2021/11/26	101.1	46.50	1.7	46.58	46.50	99.4	14,324	0.69%	大買/
2021/11/25	0.1	47.30	0	0.00	47.15	0.1	14,217	0.00%
2021/11/24	3.1	47.60	0	0.00	47.45	3.1	14,124	0.02%
2021/11/23	2.3	47.77	0	0.00	47.80	2.3	13,953	0.02%
2021/11/22	51	47.95	0	0.00	47.90	51	13,999	0.36%
2021/11/19	3.2	48.11	0	0.00	48.30	3.2	13,936	0.02%
2021/11/18	11	48.30	0	0.00	48.30	11	13,882	0.08%
2021/11/17	0.2	48.50	0	0.00	48.55	0.2	13,875	0.00%
2021/11/16	0.2	48.60	1	48.40	48.65	-0.8	13,977	-0.01%
2021/11/15	15.1	48.38	3	48.55	48.60	12.1	14,174	0.09%
2021/11/12	0	0.00	25	48.63	48.70	-25	14,358	-0.17%
2021/11/11	5	48.60	0	0.00	48.80	5	14,578	0.03%
2021/11/10	1	48.70	2	48.55	48.70	-1	14,843	-0.01%
2021/11/09	0	0.00	20	48.70	48.80	-20	15,088	-0.13%
2021/11/08	1	48.65	22	48.40	48.95	-21	16,197	-0.13%
2021/11/05	5	47.93	0	0.00	48.15	5	16,989	0.03%
2021/11/03	0.1	48.35	0.1	48.35	48.15	0	17,764	0.00%
2021/11/02	5	48.28	3	48.27	48.15	2	18,197	0.01%
2021/11/01	6	48.17	0	0.00	48.25	6	18,674	0.03%
2021/10/29	1	48.30	0	0.00	48.25	1	18,923	0.01%
2021/10/28	0.1	48.50	0	0.00	48.50	0.1	19,472	0.00%
2021/10/27	5	48.37	5	48.30	48.35	0	19,594	0.00%
2021/10/26	3	48.58	3	48.55	48.45	0	19,646	0.00%
2021/10/25	8.1	48.17	100	48.30	48.25	-91.9	19,726	-0.47%
2021/10/22	3	48.65	3	48.88	48.80	0	20,089	0.00%
2021/10/21	9.2	48.54	2.1	48.46	48.75	7.1	20,240	0.04%
2021/10/20	28.1	48.50	5	48.15	48.35	23.1	20,272	0.11%
2021/10/19	10.1	49.11	2	48.90	49.10	8.1	20,369	0.04%
2021/10/18	2	50.00	2	49.90	49.80	0	20,223	0.00%
2021/10/15	2.1	50.20	2	50.10	50.10	0.1	20,486	0.00%
2021/10/14	2	50.20	0	0.00	49.90	2	20,492	0.01%
2021/10/13	1	50.20	2	50.70	50.50	-1	20,515	0.00%
2021/10/05	2	50.10	0	0.00	50.30	2	21,193	0.01%
2021/10/01	5.2	50.01	0	0.00	50.20	5.2	22,316	0.02%
2021/09/30	5	50.90	51	50.90	51.00	-46	22,380	-0.21%
2021/09/29	2	50.60	20	50.60	50.60	-18	22,519	-0.08%
2021/09/27	0	0.00	18	50.82	51.10	-18	22,761	-0.08%
2021/09/24	5	51.30	15	51.27	51.30	-10	22,881	-0.04%
2021/09/23	0	0.00	52	51.09	51.20	-52	22,886	-0.23%
2021/09/22	0	0.00	9	50.40	50.70	-9	22,838	-0.04%
2021/09/17	3	51.30	7	51.21	50.70	-4	22,742	-0.02%
2021/09/16	6	51.50	14	51.52	51.70	-8	22,693	-0.04%
2021/09/15	5.2	51.22	1	51.20	51.20	4.2	22,526	0.02%
2021/09/14	0	0.00	4	51.23	51.40	-4	22,421	-0.02%
2021/09/13	1	49.75	5.1	49.51	50.10	-4.1	21,802	-0.02%
2021/09/10	2	48.25	1	48.35	49.00	1	21,700	0.00%
2021/09/09	0	0.00	20	48.00	48.20	-20	21,833	-0.09%
2021/09/08	0.1	48.55	0	0.00	48.55	0.1	21,908	0.00%
2021/09/07	1.1	48.80	2	48.90	48.75	-1	21,992	0.00%
2021/09/06	2	48.43	0	0.00	48.80	2	22,010	0.01%
2021/09/03	1	48.00	21	48.02	48.50	-20	21,935	-0.09%
2021/09/01	2	47.98	0	0.00	48.40	2	21,952	0.01%
2021/08/31	6	48.26	0	0.00	48.45	6	21,850	0.03%
2021/08/30	2	47.20	36	47.45	47.60	-34	21,749	-0.16%
2021/08/27	10	47.45	0	0.00	47.45	10	21,802	0.05%
2021/08/24	14	46.52	0	0.00	46.75	14	22,216	0.06%
2021/08/23	0	0.00	0.4	46.80	46.80	-0.4	22,436	0.00%
2021/08/20	15	46.18	3	46.00	46.15	12	22,539	0.05%
2021/08/19	7	46.29	1	47.10	46.20	6	22,907	0.03%
2021/08/18	10	46.65	3	46.65	47.25	7	22,789	0.03%
2021/08/17	20	47.46	0	0.00	47.30	20	22,621	0.09%
2021/08/16	19	47.94	40	48.03	47.95	-21	22,465	-0.09%
2021/08/13	2	48.40	28	48.25	48.40	-26	22,509	-0.12%
2021/08/12	62	47.10	3	46.50	47.60	59	22,621	0.26%
2021/08/11	18	51.03	0.6	51.40	51.10	17.4	21,868	0.08%
2021/08/09	302	52.40	0	0.00	52.40	302	21,726	1.39%	大買/鉅額交易
2021/08/06	12	52.58	1	52.70	52.90	11	21,805	0.05%
2021/08/05	29	52.94	1	52.90	52.70	28	22,168	0.13%
2021/08/04	10	53.75	0	0.00	53.80	10	23,135	0.04%
2021/08/03	11	53.41	63	53.35	53.90	-52	23,671	-0.22%
2021/08/02	0.1	52.80	2	52.60	52.80	-1.9	23,444	-0.01%
2021/07/29	1	52.20	0	0.00	52.90	1	24,450	0.00%
2021/07/28	3	52.30	72.5	52.61	52.40	-69.5	24,837	-0.28%
2021/07/27	0	0.00	4	52.95	53.00	-4	25,536	-0.02%
2021/07/26	5	53.60	1	53.60	53.20	4	26,205	0.02%
2021/07/23	0	0.00	10	52.71	53.00	-10	26,532	-0.04%
2021/07/22	2	52.00	5	52.00	52.10	-3	26,663	-0.01%
2021/07/21	17	52.14	28	51.98	51.80	-11	27,077	-0.04%
2021/07/20	0.1	51.90	1	51.40	51.70	-1	27,984	0.00%
2021/07/19	12	51.88	0	0.00	52.00	12	29,485	0.04%
2021/07/16	6	51.50	1	51.50	51.50	5	32,699	0.02%
2021/07/15	6	51.53	16	51.58	51.60	-10	34,817	-0.03%
2021/07/14	41	51.42	27	51.41	51.50	14	36,177	0.04%
2021/07/13	6	52.08	0.4	51.90	51.90	5.6	36,859	0.02%
2021/07/12	3	52.10	15	52.40	52.20	-12	37,265	-0.03%
2021/07/09	38	52.54	0	0.00	52.00	38	37,473	0.10%
2021/07/08	74	52.50	70	52.72	52.80	4	37,291	0.01%
2021/07/07	3	51.13	3	51.10	51.30	0	36,928	0.00%
2021/07/06	2.3	51.07	0	0.00	51.20	2.3	36,823	0.01%
2021/07/05	8	50.74	0	0.00	50.60	8	36,751	0.02%
2021/07/02	9.3	50.62	42	50.50	50.50	-32.7	36,605	-0.09%
2021/07/01	7	50.66	0	0.00	50.60	7	36,533	0.02%
2021/06/30	2	51.00	0	0.00	51.00	2	36,744	0.01%
2021/06/29	3	51.03	0	0.00	51.20	3	36,788	0.01%
2021/06/28	0	0.00	1	51.20	51.10	-1	36,966	0.00%
2021/06/25	2	51.00	1	51.20	51.00	1	36,992	0.00%
2021/06/24	0	0.00	7	51.10	51.10	-7	37,241	-0.02%
2021/06/23	10	50.69	1	50.90	51.00	9	37,676	0.02%
2021/06/22	0	0.00	2	51.10	50.90	-2	37,792	-0.01%
2021/06/21	5.1	50.60	1	50.90	50.70	4.1	37,889	0.01%
2021/06/18	14	51.14	0	0.00	51.00	14	38,189	0.04%
2021/06/17	25	51.48	0	0.00	51.50	25	39,486	0.06%
2021/06/16	1	51.70	0	0.00	51.90	1	39,623	0.00%
2021/06/09	5	51.10	14	50.95	51.30	-9	39,925	-0.02%
2021/06/08	10	51.29	0	0.00	51.40	10	40,039	0.02%
2021/06/04	3	51.80	0	0.00	51.90	3	40,452	0.01%
2021/06/03	13	51.95	1	51.90	52.30	12	40,659	0.03%
2021/06/02	1	52.10	15	51.68	52.00	-14	40,510	-0.03%
2021/06/01	1	51.30	34	51.40	51.50	-33	40,290	-0.08%
2021/05/31	0	0.00	15	51.37	51.60	-15	40,457	-0.04%
2021/05/28	1	50.50	32	50.41	50.60	-31	40,331	-0.08%
2021/05/27	12.9	50.04	1	50.10	50.30	11.9	40,411	0.03%
2021/05/25	1	51.30	12	51.27	51.10	-11	40,193	-0.03%
2021/05/24	0	0.00	1	51.20	51.30	-1	40,233	0.00%
2021/05/21	11	51.18	1	51.40	51.20	10	40,408	0.02%
2021/05/19	0	0.00	4.1	50.17	50.50	-4.1	40,085	-0.01%
2021/05/18	4	49.56	2	49.65	50.00	2	39,915	0.01%
2021/05/17	11.2	47.90	31	48.25	47.90	-19.9	39,776	-0.05%
2021/05/14	1.1	49.80	17	49.64	49.60	-16	39,121	-0.04%
2021/05/13	26	48.40	13	48.11	49.20	13	38,782	0.03%
2021/05/12	19	49.67	1	50.80	49.60	18	38,261	0.05%
2021/05/11	36	52.16	16.2	52.60	51.60	19.8	36,972	0.05%
2021/05/10	28.2	52.54	6	52.77	52.90	22.2	36,241	0.06%
2021/05/07	31.3	52.16	5.4	52.11	52.30	25.9	36,059	0.07%
2021/05/06	2.2	51.23	18	51.84	53.00	-15.8	35,706	-0.04%
2021/05/05	48	50.63	11.5	50.74	50.80	36.5	35,241	0.10%
2021/05/04	89.6	50.28	34	50.46	50.20	55.6	35,127	0.16%
2021/05/03	56.1	51.49	6.1	51.30	51.20	50	34,169	0.15%
2021/04/29	4.1	52.35	4	52.35	52.10	0.1	33,664	0.00%
2021/04/28	15.1	52.29	4.1	52.21	53.20	10.9	33,224	0.03%
2021/04/27	10	52.55	2	52.70	52.70	8	33,106	0.02%
2021/04/26	36.1	53.48	34	53.33	53.10	2.1	32,617	0.01%
2021/04/23	35.1	52.57	6.5	52.55	53.00	28.6	31,717	0.09%
2021/04/22	93.7	57.07	28.3	56.64	54.10	65.4	30,558	0.21%
2021/04/21	30.7	55.25	35	54.40	55.70	-4.3	27,491	-0.02%
2021/04/20	34.1	52.44	45.2	52.59	52.00	-11.1	25,459	-0.04%
2021/04/19	27	49.85	6.3	50.10	50.40	20.7	24,106	0.09%
2021/04/16	29	48.58	53	47.89	49.00	-24	23,301	-0.10%
2021/04/15	12	48.07	27	48.03	47.90	-15	22,795	-0.07%
2021/04/14	8	47.01	6	46.99	47.00	2	22,494	0.01%
2021/04/13	10	47.30	8	47.39	47.20	2	22,362	0.01%
2021/04/12	1	46.80	1	46.85	46.85	0	22,111	0.00%
2021/04/09	5	46.90	6	46.89	46.70	-1	22,041	0.00%
2021/04/08	1	46.80	1.2	46.85	46.90	-0.2	21,910	0.00%
2021/04/07	0	0.00	5.3	46.76	46.80	-5.3	21,820	-0.02%
2021/04/06	13	46.84	2	46.75	46.85	11	21,761	0.05%
2021/04/01	2	46.65	14	46.74	46.70	-12	21,372	-0.06%
2021/03/31	9	46.75	13	46.74	46.80	-4	21,256	-0.02%
2021/03/30	0	0.00	48.1	46.31	46.55	-48.1	21,044	-0.23%
2021/03/29	0.2	46.25	2	46.35	46.50	-1.8	20,945	-0.01%
2021/03/26	18	46.12	8	45.99	46.15	10	20,680	0.05%
2021/03/25	2	45.55	11	45.50	45.55	-9	20,287	-0.04%
2021/03/24	13	45.56	0.1	45.60	45.55	12.9	20,110	0.06%
2021/03/23	22	45.84	18.1	45.84	45.70	3.9	19,996	0.02%
2021/03/22	133	45.62	183.7	45.84	45.80	-50.7	19,589	-0.26%	大買/大賣/
2021/03/19	39	42.69	5	42.79	42.70	34	18,122	0.19%
2021/03/18	1	43.05	1	43.15	43.10	0	17,888	0.00%
2021/03/16	10	42.55	0	0.00	42.60	10	17,904	0.06%
2021/03/12	10	42.60	0	0.00	42.70	10	17,781	0.06%
2021/03/11	0	0.00	4	42.85	42.85	-4	17,666	-0.02%
2021/03/10	16	43.06	6	43.10	43.00	10	17,600	0.06%
2021/03/09	22	43.07	6	43.02	43.40	16	17,714	0.09%
2021/03/08	0	0.00	0.1	42.70	42.65	-0.1	17,513	0.00%
2021/03/05	0.3	42.50	0.2	42.55	42.50	0.1	17,433	0.00%
2021/03/04	1.3	42.50	0	0.00	42.50	1.3	17,847	0.01%
2021/03/02	0	0.00	6	42.40	42.10	-6	17,744	-0.03%
2021/02/26	2	42.28	6	42.05	42.00	-4	17,589	-0.02%
2021/02/25	0	0.00	5	42.80	42.90	-5	17,255	-0.03%
2021/02/24	0.2	42.50	3	42.60	42.55	-2.8	17,267	-0.02%
2021/02/23	1	42.55	10	42.37	42.45	-9	17,237	-0.05%
2021/02/19	10	41.30	0	0.00	41.60	10	16,970	0.06%
2021/02/18	1	41.45	0	0.00	41.35	1	16,894	0.01%
2021/02/17	2	41.05	0	0.00	41.25	2	16,801	0.01%
2021/02/05	4	40.85	8	40.82	40.85	-4	16,576	-0.02%
2021/02/04	2	40.45	0	0.00	40.40	2	16,647	0.01%
2021/02/03	1	40.50	0	0.00	40.55	1	17,019	0.01%
2021/02/02	0	0.00	3	41.02	40.75	-3	16,937	-0.02%
2021/01/29	3.7	40.24	0	0.00	40.15	3.7	16,789	0.02%
2021/01/28	15	40.29	0	0.00	40.25	15	16,597	0.09%
2021/01/27	7	40.47	0	0.00	40.35	7	16,362	0.04%
2021/01/26	16	40.40	0	0.00	40.35	16	16,223	0.10%
2021/01/25	2	40.95	0	0.00	40.90	2	15,710	0.01%
2021/01/22	9	40.57	13	40.55	40.60	-4	15,509	-0.03%
2021/01/20	13	41.00	10	41.15	40.95	3	15,029	0.02%
2021/01/19	6	41.83	3	41.70	41.75	3	14,598	0.02%
2021/01/18	1	41.45	0	0.00	41.60	1	14,547	0.01%
2021/01/15	17	42.25	1	42.35	41.95	16	14,248	0.11%
2021/01/14	10	42.62	1.2	42.66	42.55	8.9	13,868	0.06%
2021/01/13	2	42.70	0	0.00	42.70	2	13,709	0.01%
2021/01/12	1	42.80	20	42.74	42.70	-19	13,599	-0.14%
2021/01/11	1.1	42.86	4	42.95	43.10	-2.9	13,516	-0.02%
2021/01/07	1	42.85	4	42.90	42.85	-3	13,366	-0.02%
2021/01/06	10	43.04	10	42.93	42.95	0	13,172	0.00%
2021/01/05	10.5	43.10	0	0.00	43.10	10.5	13,036	0.08%
2020/12/31	0	0.00	106	43.32	43.20	-106	12,933	-0.82%	大賣/鉅額交易
2020/12/30	0	0.00	11	42.99	43.25	-11	12,962	-0.08%
2020/12/29	1	42.85	10	43.00	43.00	-9	12,916	-0.07%
2020/12/28	1	42.90	18	42.97	43.00	-17	12,907	-0.13%
2020/12/24	4	42.70	0	0.00	42.70	4	13,055	0.03%
2020/12/23	13	42.72	0	0.00	42.80	13	13,075	0.10%
2020/12/22	12	43.03	2	43.15	42.95	10	13,149	0.08%
2020/12/21	0	0.00	1	43.45	43.50	-1	13,438	-0.01%
2020/12/18	2	42.75	0.5	42.95	42.95	1.5	13,750	0.01%
2020/12/16	0	0.00	31.1	43.20	43.05	-31.1	13,782	-0.23%
2020/12/15	7.1	42.61	2	42.55	42.50	5.1	13,764	0.04%
2020/12/14	22	42.80	63	42.85	42.80	-41	13,726	-0.30%
2020/12/11	5.3	43.08	0	0.00	42.90	5.3	13,816	0.04%
2020/12/10	5	43.23	30	43.27	43.25	-25	13,749	-0.18%
2020/12/09	5	43.55	0	0.00	43.35	5	13,778	0.04%
2020/12/08	0	0.00	61	43.36	43.60	-61	13,772	-0.44%
2020/12/07	5	43.40	0	0.00	43.55	5	13,759	0.04%
2020/12/04	10	43.75	0	0.00	43.65	10	13,838	0.07%
2020/12/03	12	43.65	22	43.78	43.50	-10	13,761	-0.07%
2020/12/02	1	43.05	0	0.00	43.20	1	13,481	0.01%
2020/12/01	22	42.89	1	42.75	43.15	21	13,676	0.15%
2020/11/30	13	43.48	2	43.10	42.90	11	13,906	0.08%
2020/11/27	26	43.22	2	43.13	43.30	24	13,694	0.18%
2020/11/26	8.2	42.85	0	0.00	42.95	8.2	13,620	0.06%
2020/11/25	3	42.68	1	42.75	42.60	2	13,772	0.01%
2020/11/24	10	42.89	7	42.80	42.75	3	13,849	0.02%
2020/11/23	2	43.00	0	0.00	43.00	2	13,800	0.01%
2020/11/20	28	42.57	11	42.70	42.70	17	13,790	0.12%
2020/11/18	1	42.75	0	0.00	42.70	1	13,816	0.01%
2020/11/17	3	42.43	0	0.00	42.75	3	13,854	0.02%
2020/11/16	9	42.27	2	42.55	42.35	7	14,202	0.05%
2020/11/13	8	42.24	0	0.00	42.25	8	14,467	0.06%
2020/11/12	4	42.49	3	42.43	42.40	1	14,811	0.01%
2020/11/11	3.2	42.30	7.1	42.46	42.65	-3.9	14,831	-0.03%
2020/11/10	0	0.00	3	41.33	41.55	-3	14,766	-0.02%
2020/11/09	0	0.00	2	41.15	41.15	-2	14,981	-0.01%
2020/11/06	2	40.80	1.3	40.89	40.85	0.8	16,178	0.00%
2020/11/05	1	41.05	1	41.05	41.05	0	16,546	0.00%
2020/11/04	1	40.80	1	40.80	40.90	0	16,842	0.00%
2020/11/03	0	0.00	16	40.94	40.95	-16	17,212	-0.09%
2020/11/02	1	40.45	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0	0.00	1	40.55	40.55	-1	18,262	-0.01%
2020/10/29	0	0.00	3	40.32	40.35	-3	18,465	-0.02%
2020/10/28	2	40.55	3	40.62	40.55	-1	18,534	-0.01%
2020/10/27	2	40.38	11	40.45	40.50	-9	18,592	-0.05%
2020/10/26	1	40.55	0	0.00	40.50	1	18,606	0.01%
2020/10/23	4	40.68	0	0.00	40.65	4	18,750	0.02%
2020/10/22	1	40.50	1	40.55	41.00	0	18,943	0.00%
2020/10/21	1	40.40	15	40.40	40.30	-14	19,040	-0.07%
2020/10/20	6	40.32	10	40.43	40.35	-4	19,061	-0.02%
2020/10/19	2	40.60	0	0.00	40.45	2	19,122	0.01%
2020/10/16	1	40.40	0	0.00	40.30	1	19,278	0.01%
2020/10/15	8	40.34	0	0.00	40.30	8	19,671	0.04%
2020/10/14	3	40.72	1	40.65	40.50	2	19,700	0.01%
2020/10/13	8	40.53	0	0.00	40.50	8	19,784	0.04%
2020/10/12	17	40.88	3	41.05	40.95	14	20,214	0.07%
2020/10/08	4	41.10	0	0.00	41.15	4	20,431	0.02%
2020/10/07	8	41.06	0	0.00	41.15	8	20,445	0.04%
2020/10/06	1	41.20	0	0.00	41.40	1	20,441	0.00%
2020/10/05	7	41.06	0	0.00	41.00	7	20,601	0.03%
2020/09/30	1	41.35	2	41.60	41.40	-1	20,812	0.00%
2020/09/29	0	0.00	4	41.46	41.20	-4	20,975	-0.02%
2020/09/28	4	40.80	0	0.00	40.95	4	21,043	0.02%
2020/09/25	2	40.43	5	40.38	40.55	-3	21,224	-0.01%
2020/09/24	5	40.27	12	40.10	40.05	-7	21,293	-0.03%
2020/09/23	21	41.11	1	41.00	41.00	20	21,057	0.09%
2020/09/22	7	41.96	1	42.00	41.80	6	20,759	0.03%
2020/09/21	6	42.30	0.1	42.50	42.25	6	20,638	0.03%
2020/09/18	1	42.40	0	0.00	42.50	1	20,706	0.00%
2020/09/17	3	42.57	0	0.00	42.55	3	20,727	0.01%
2020/09/16	2	42.75	2.1	42.78	42.85	-0.1	20,772	0.00%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/14	13	42.39	3	42.63	42.95	10	20,963	0.05%
2020/09/11	5	42.24	0	0.00	42.30	5	20,893	0.02%
2020/09/10	9	42.32	0	0.00	42.45	9	20,933	0.04%
2020/09/09	5.6	42.20	0	0.00	42.55	5.6	20,892	0.03%
2020/09/08	4	42.69	1	43.00	42.70	3	20,918	0.01%
2020/09/07	0	0.00	1	42.50	42.70	-1	21,054	0.00%
2020/09/04	8	42.19	0	0.00	42.20	8	21,101	0.04%
2020/09/03	3	42.55	0	0.00	42.70	3	21,075	0.01%
2020/09/02	20	42.64	0	0.00	42.65	20	20,913	0.10%
2020/09/01	10	42.86	0	0.00	42.75	10	20,813	0.05%
2020/08/31	7	43.11	1	43.05	42.90	6	20,717	0.03%
2020/08/28	2	43.20	0	0.00	43.50	2	20,610	0.01%
2020/08/26	2	43.95	0	0.00	44.10	2	20,707	0.01%
2020/08/25	1	44.20	0	0.00	44.10	1	20,673	0.00%
2020/08/24	0	0.00	3	44.20	44.05	-3	21,049	-0.01%
2020/08/21	1	44.25	0	0.00	44.25	1	21,056	0.00%
2020/08/20	3	44.07	4	43.80	43.50	-1	20,862	0.00%
2020/08/19	2	44.55	2	44.60	44.35	0	20,547	0.00%
2020/08/18	3	44.15	7	44.06	44.00	-4	20,240	-0.02%
2020/08/17	1	43.75	2	43.50	43.35	-1	19,928	-0.01%
2020/08/14	4	42.81	21	42.89	42.85	-17	19,825	-0.09%
2020/08/13	4	41.24	0	0.00	41.20	4	19,407	0.02%
2020/08/12	53	41.09	0	0.00	41.00	53	19,247	0.28%
2020/08/11	0	0.00	3	46.53	46.50	-3	18,034	-0.02%
2020/08/06	1	46.95	0	0.00	47.15	1	17,219	0.01%
2020/08/05	0	0.00	1	46.60	46.45	-1	16,833	-0.01%
2020/08/04	0	0.00	0.5	45.30	45.40	-0.5	16,369	0.00%
2020/08/03	0	0.00	7	44.90	44.95	-7	16,214	-0.04%
2020/07/30	0.1	45.20	10.6	45.29	45.35	-10.5	16,127	-0.07%
2020/07/29	1	45.10	4	44.88	45.05	-3	16,204	-0.02%
2020/07/28	2	44.75	10	44.75	44.50	-8	16,213	-0.05%
2020/07/27	2	44.90	0	0.00	44.60	2	16,216	0.01%
2020/07/22	2	45.45	1	45.50	45.50	1	16,181	0.01%
2020/07/21	10	45.55	4	45.60	45.55	6	16,060	0.04%
2020/07/20	0	0.00	2	45.15	45.10	-2	15,811	-0.01%
2020/07/17	1	44.85	0	0.00	44.80	1	15,774	0.01%
2020/07/16	8	44.54	19	44.89	44.50	-11	15,824	-0.07%
2020/07/15	3	45.60	6	45.53	45.60	-3	15,384	-0.02%
2020/07/14	0	0.00	121	45.35	45.30	-121	15,181	-0.80%	大賣/鉅額交易
2020/07/13	1	44.95	1	45.20	45.20	0	15,199	0.00%
2020/07/10	3	45.23	2	45.15	44.95	1	15,301	0.01%
2020/07/09	2	45.35	17	45.31	45.30	-15	15,268	-0.10%
2020/07/08	0	0.00	1	45.05	45.15	-1	15,002	-0.01%
2020/07/07	0	0.00	1	44.20	44.50	-1	14,733	-0.01%
2020/07/06	1	44.50	3	44.33	44.40	-2	14,649	-0.01%
2020/07/03	0	0.00	6	43.95	43.95	-6	14,624	-0.04%
2020/07/02	4	43.55	0	0.00	43.60	4	14,576	0.03%
2020/07/01	13	43.05	0	0.00	43.10	13	14,481	0.09%
2020/06/30	0	0.00	0.4	42.85	42.75	-0.4	14,409	0.00%
2020/06/29	2	42.73	0	0.00	42.65	2	14,485	0.01%
2020/06/24	15	42.87	0	0.00	42.85	15	14,456	0.10%
2020/06/23	3	42.75	0	0.00	42.70	3	14,452	0.02%
2020/06/19	2	42.60	0	0.00	42.55	2	14,595	0.01%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/12	2	42.90	1	42.85	42.90	1	15,929	0.01%
2020/06/09	25	43.68	0	0.00	43.90	25	16,626	0.15%
2020/06/08	5	43.69	1	43.95	43.95	4	16,884	0.02%
2020/05/28	0	0.00	1	42.40	42.35	-1	16,591	-0.01%
2020/05/27	1	42.70	0	0.00	42.85	1	16,655	0.01%
2020/05/26	2	42.95	0	0.00	43.00	2	16,717	0.01%
2020/05/25	1	42.30	5.1	42.55	42.65	-4.1	16,826	-0.02%
2020/05/21	0	0.00	10	43.15	43.00	-10	16,923	-0.06%
2020/05/20	3	43.00	0	0.00	42.90	3	16,891	0.02%
2020/05/18	0	0.00	3	42.55	42.35	-3	16,725	-0.02%
2020/05/14	21	42.25	0	0.00	42.60	21	16,720	0.13%
2020/05/13	4	42.51	0	0.00	42.90	4	16,615	0.02%
2020/05/08	0	0.00	6	42.90	43.00	-6	16,728	-0.04%
2020/05/04	1	42.00	0	0.00	42.20	1	16,886	0.01%
2020/04/30	3	43.03	2	43.03	43.20	1	16,928	0.01%
2020/04/29	10	42.30	0	0.00	42.55	10	16,995	0.06%
2020/04/24	2	41.85	0	0.00	42.00	2	18,025	0.01%
2020/04/21	13	41.63	26	41.97	41.80	-13	18,175	-0.07%
2020/04/20	1	42.25	0	0.00	42.35	1	18,223	0.01%
2020/04/17	9	42.23	0.2	42.00	42.00	8.8	18,450	0.05%
2020/04/16	0	0.00	1	41.45	41.85	-1	18,435	-0.01%
2020/04/15	1	41.80	1	41.85	41.80	0	18,514	0.00%
2020/04/14	0	0.00	1	41.50	41.65	-1	18,414	-0.01%
2020/04/13	5	41.10	0	0.00	40.80	5	18,392	0.03%
2020/04/09	6	41.00	0	0.00	40.55	6	18,714	0.03%
2020/04/08	36	40.92	0	0.00	41.00	36	18,786	0.19%
2020/04/07	1	40.05	0	0.00	39.95	1	18,599	0.01%
2020/04/01	2	39.25	0	0.00	39.00	2	18,611	0.01%
2020/03/30	21	39.04	0	0.00	39.15	21	18,316	0.11%
2020/03/27	6	39.18	0	0.00	38.95	6	18,246	0.03%
2020/03/26	5	39.30	0	0.00	38.60	5	18,248	0.03%
2020/03/25	2	38.90	2	39.05	38.80	0	18,249	0.00%
2020/03/24	7	38.01	0	0.00	38.25	7	18,117	0.04%
2020/03/23	13	36.18	7	35.98	36.10	6	17,961	0.03%
2020/03/19	2	34.00	2	34.18	33.60	0	17,337	0.00%
2020/03/18	2	37.05	0	0.00	36.00	2	17,069	0.01%
2020/03/17	2	37.65	2	37.95	37.60	0	16,688	0.00%
2020/03/16	0	0.00	3	39.95	38.85	-3	16,138	-0.02%
2020/03/13	0	0.00	11	38.44	40.25	-11	15,911	-0.07%
2020/03/12	1	41.35	2	41.15	40.75	-1	15,439	-0.01%
2020/03/11	0.1	41.85	0	0.00	41.80	0.1	15,048	0.00%
2020/03/10	4	41.70	0	0.00	41.60	4	14,955	0.03%
2020/03/09	0.1	42.05	0	0.00	41.85	0.1	14,818	0.00%
2020/03/06	0	0.00	3	42.90	42.85	-3	14,613	-0.02%
2020/03/03	2	42.70	0	0.00	42.65	2	14,783	0.01%
2020/02/27	49	42.35	218	42.22	42.25	-169	14,824	-1.14%	大賣/鉅額交易
2020/02/26	1.1	42.48	0	0.00	42.20	1.1	14,772	0.01%
2020/02/25	10	42.80	0	0.00	42.70	10	14,628	0.07%
2020/02/24	3.1	43.00	2	42.90	43.00	1.1	14,574	0.01%
2020/02/21	0	0.00	10	43.25	43.25	-10	14,887	-0.07%
2020/02/20	114	43.52	10	43.25	43.15	104	15,079	0.69%	大買/鉅額交易
2020/02/19	78	43.40	0	0.00	43.40	78	15,251	0.51%
2020/02/18	1	43.05	1	43.10	43.05	0	15,442	0.00%
2020/02/17	0	0.00	1	43.00	43.00	-1	15,522	-0.01%
2020/02/14	0	0.00	1	43.20	43.20	-1	15,690	-0.01%
2020/02/12	1	42.85	0	0.00	42.80	1	15,560	0.01%
2020/02/11	0	42.60	0	0.00	42.60	0	15,533	0.00%
2020/02/07	8	42.50	10	42.35	42.50	-2	15,428	-0.01%
2020/02/05	1	42.45	0	0.00	42.35	1	15,557	0.01%
2020/02/04	4	42.10	0	0.00	42.40	4	15,460	0.03%
2020/01/31	6.1	42.34	0	0.00	42.05	6.1	15,299	0.04%
2020/01/30	4	42.05	25	42.60	41.85	-21	15,164	-0.14%
2020/01/20	2	44.95	0	0.00	44.95	2	14,282	0.01%
2020/01/17	1	44.70	1	44.90	44.90	0	14,487	0.00%
2020/01/16	5	44.50	0	0.00	44.75	5	14,575	0.03%
2020/01/14	9	44.32	8	44.48	44.55	1	14,537	0.01%
2020/01/13	1	44.20	0	0.00	44.25	1	14,595	0.01%
2020/01/09	2	43.45	53	43.36	43.45	-51	15,008	-0.34%
2020/01/07	0	0.00	0.6	43.45	43.60	-0.6	14,877	0.00%
2020/01/03	2	44.10	0	0.00	43.95	2	14,911	0.01%
2020/01/02	5	44.10	0	0.00	44.10	5	14,838	0.03%
2019/12/31	2	43.60	1	43.70	43.70	1	14,647	0.01%
2019/12/30	3	43.85	0	0.00	43.65	3	14,673	0.02%
2019/12/27	0	0.00	1	43.10	43.25	-1	14,540	-0.01%
2019/12/26	0	0.00	2	43.00	43.05	-2	14,635	-0.01%
2019/12/25	0	0.00	1	43.10	43.10	-1	14,801	-0.01%
2019/12/23	0.9	43.05	2.1	43.19	43.25	-1.2	14,952	-0.01%
2019/12/19	0.2	42.85	1	43.00	43.00	-0.8	14,997	-0.01%
2019/12/18	2	42.90	2	42.98	43.00	0	15,064	0.00%
2019/12/16	2	42.80	0.2	42.80	42.80	1.8	14,936	0.01%
2019/12/13	0	0.00	1	42.50	42.55	-1	14,945	-0.01%
2019/12/12	0	0.00	6	42.33	42.30	-6	14,920	-0.04%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/10	1	42.10	0	0.00	42.10	1	15,068	0.01%
2019/12/09	0	0.00	2	42.05	42.05	-2	15,165	-0.01%
2019/12/05	1	41.75	0	0.00	41.65	1	15,354	0.01%
2019/12/03	0	0.00	1	41.95	41.85	-1	15,733	-0.01%
2019/11/29	3	41.48	0	0.00	41.40	3	15,719	0.02%
2019/11/28	0.1	42.00	4	42.05	42.00	-3.9	15,662	-0.02%
2019/11/27	1	41.80	0	0.00	41.95	1	15,837	0.01%
2019/11/26	7	41.82	0	0.00	41.80	7	15,863	0.04%
2019/11/25	0	0.00	1	41.95	41.95	-1	15,528	-0.01%
2019/11/22	2	42.00	0	0.00	42.10	2	15,556	0.01%
2019/11/21	0	0.00	2	42.35	42.35	-2	15,639	-0.01%
2019/11/20	1	42.20	3	42.65	42.65	-2	15,535	-0.01%
2019/11/19	1	41.70	0	0.00	42.10	1	15,188	0.01%
2019/11/18	1	42.00	1	42.00	42.10	0	15,006	0.00%
2019/11/15	0	0.00	2	41.40	41.70	-2	14,790	-0.01%
2019/11/14	7	41.06	0	0.00	41.15	7	14,612	0.05%
2019/11/13	2	41.05	0	0.00	41.00	2	14,577	0.01%
2019/11/11	1	40.50	10	40.59	40.35	-9	14,806	-0.06%
2019/11/08	5	41.00	1	40.95	40.90	4	15,386	0.03%
2019/11/06	0.1	40.85	2	40.75	40.80	-1.9	16,088	-0.01%
2019/11/05	1	40.60	2	40.65	40.90	-1	16,203	-0.01%
2019/11/04	1	41.05	0	0.00	40.95	1	16,285	0.01%
2019/10/31	7	40.40	8	40.52	40.45	-1	16,600	-0.01%
2019/10/30	7	40.29	0	0.00	40.35	7	16,869	0.04%
2019/10/29	0	0.00	3	40.50	40.65	-3	16,765	-0.02%
2019/10/28	11	40.75	2	40.95	40.75	9	16,612	0.05%
2019/10/25	1	40.80	0	0.00	40.85	1	16,652	0.01%
2019/10/24	1	40.85	3	40.80	41.00	-2	16,478	-0.01%
2019/10/23	7	40.95	2	41.00	40.95	5	16,533	0.03%
2019/10/22	7	41.14	2	41.55	41.40	5	16,532	0.03%
2019/10/21	3	41.48	5	41.47	41.50	-2	16,453	-0.01%
2019/10/18	100	40.95	0	0.00	40.95	100	16,356	0.61%
2019/10/17	10	40.05	0	0.00	40.10	10	15,849	0.06%
2019/10/16	10.1	39.95	0	0.00	40.00	10.1	15,811	0.06%
2019/10/15	33	39.87	0	0.00	40.00	33	15,916	0.21%
2019/10/14	10	39.90	1	40.10	39.95	9	16,255	0.06%
2019/10/09	2.1	39.65	0	0.00	39.50	2.1	16,418	0.01%
2019/10/08	10	39.70	0	0.00	39.75	10	16,714	0.06%
2019/10/07	1	39.20	1	39.30	39.30	0	17,140	0.00%
2019/10/03	7	38.84	0	0.00	39.00	7	17,304	0.04%
2019/10/01	1	39.50	2.1	39.89	39.65	-1.1	17,356	-0.01%
2019/09/26	0	0.00	2	39.83	39.90	-2	17,415	-0.01%
2019/09/24	0	0.00	0.1	39.90	39.80	-0.1	17,583	0.00%
2019/09/23	2	39.78	0	0.00	39.75	2	17,507	0.01%
2019/09/20	1	39.75	6	39.87	40.20	-5	17,563	-0.03%
2019/09/19	2	39.88	0	0.00	39.80	2	17,483	0.01%
2019/09/18	0.1	40.00	5	39.86	39.80	-4.9	17,574	-0.03%
2019/09/17	4	39.48	1	39.55	39.50	3	17,619	0.02%
2019/09/16	3	40.13	1.8	40.18	40.10	1.2	17,629	0.01%
2019/09/12	1	40.05	1.2	40.05	40.05	-0.2	17,599	0.00%
2019/09/10	0	0.00	11	40.09	39.95	-11	17,949	-0.06%
2019/09/09	6	39.98	2	40.00	40.00	4	18,140	0.02%
2019/09/06	10	39.25	15	39.89	39.85	-5	18,038	-0.03%
2019/09/05	4	38.90	6	38.88	39.00	-2	17,798	-0.01%
2019/09/04	0	0.00	1	38.45	38.45	-1	17,818	-0.01%
2019/09/03	2	38.38	1	38.40	38.35	1	17,972	0.01%
2019/09/02	7	38.31	0	0.00	38.25	7	18,146	0.04%
2019/08/30	0	0.00	1	37.95	38.45	-1	18,113	-0.01%
2019/08/29	0	0.00	1	37.85	37.80	-1	18,035	-0.01%
2019/08/28	4	37.54	0	0.00	37.70	4	18,261	0.02%
2019/08/26	2	37.43	0	0.00	37.70	2	18,481	0.01%
2019/08/22	1	37.85	0	0.00	37.85	1	18,541	0.01%
2019/08/21	16	38.00	0	0.00	37.95	16	18,734	0.09%
2019/08/19	3	38.35	0	0.00	38.10	3	18,777	0.02%
2019/08/16	2	37.95	1	37.95	37.95	1	18,796	0.01%
2019/08/15	0	0.00	11	38.08	38.00	-11	18,773	-0.06%
2019/08/14	0	0.00	2	37.80	38.30	-2	18,819	-0.01%
2019/08/13	25	37.42	0	0.00	37.25	25	18,656	0.13%
2019/08/12	6	43.96	11	43.95	43.95	-5	18,080	-0.03%
2019/08/07	1	43.60	5	43.40	43.35	-4	17,601	-0.02%
2019/08/06	1	43.40	0	0.00	43.30	1	17,750	0.01%
2019/08/02	6	43.81	3	43.88	43.55	3	17,716	0.02%
2019/08/01	8	44.15	1	44.05	44.05	7	17,596	0.04%
2019/07/30	2	44.83	0	0.00	44.80	2	17,651	0.01%
2019/07/29	0	0.00	1	44.85	44.85	-1	17,948	-0.01%
2019/07/26	1	44.30	0	0.00	44.65	1	18,163	0.01%
2019/07/25	0.1	44.55	0	0.00	44.30	0.1	18,228	0.00%
2019/07/24	1	44.85	0	0.00	44.80	1	18,091	0.01%
2019/07/22	2	44.85	3	44.93	44.90	-1	18,025	-0.01%
2019/07/19	12	44.60	0	0.00	44.80	12	17,949	0.07%
2019/07/18	0	0.00	3	44.55	44.60	-3	17,921	-0.02%
2019/07/17	2	44.55	1	44.65	44.70	1	18,132	0.01%
2019/07/16	2	44.10	0	0.00	44.75	2	18,306	0.01%
2019/07/15	7	43.94	0	0.00	44.05	7	18,126	0.04%
2019/07/12	0	0.00	23	44.66	44.35	-23	18,091	-0.13%
2019/07/11	6	44.91	2	44.80	44.80	4	18,028	0.02%
2019/07/10	2	45.95	0	0.00	45.85	2	17,637	0.01%
2019/07/09	9	46.02	0	0.00	46.00	9	17,645	0.05%
2019/07/08	2	46.08	0	0.00	46.20	2	17,825	0.01%
2019/07/05	0	0.00	1	46.15	46.15	-1	17,949	-0.01%
2019/07/04	1	45.85	0	0.00	45.90	1	18,032	0.01%
2019/07/02	0	0.00	2	46.48	46.35	-2	18,452	-0.01%
2019/07/01	0	0.00	4	46.30	46.15	-4	18,483	-0.02%
2019/06/28	2	45.75	2	45.95	46.05	0	18,562	0.00%
2019/06/27	0	0.00	1	46.00	45.95	-1	18,801	-0.01%
2019/06/26	1	45.55	2	45.55	45.55	-1	18,891	-0.01%
2019/06/24	3	45.50	1	45.55	45.60	2	19,560	0.01%
2019/06/21	2	45.40	0	0.00	45.15	2	19,765	0.01%
2019/06/20	1	45.30	3	45.30	45.40	-2	20,696	-0.01%
2019/06/19	10	45.15	7	45.26	45.30	3	20,682	0.01%
2019/06/18	0	0.00	3	45.10	45.20	-3	20,639	-0.01%
2019/06/17	0	0.00	4	44.85	44.70	-4	20,457	-0.02%
2019/06/14	5	43.90	2	43.95	43.95	3	20,318	0.01%
2019/06/13	1	43.65	0	0.00	43.85	1	20,846	0.00%
2019/06/11	0	0.00	26	43.88	44.00	-26	20,838	-0.12%
2019/06/06	0	0.00	1	43.00	43.15	-1	20,602	0.00%
2019/06/05	3	43.30	1	43.15	43.00	2	20,525	0.01%
2019/06/04	21	43.89	1	43.95	43.10	20	20,408	0.10%
2019/06/03	0	43.40	0	0.00	43.40	0	20,223	0.00%
2019/05/29	0	0.00	5	42.35	42.50	-5	19,853	-0.03%
2019/05/24	1	42.40	15	42.45	42.35	-14	19,902	-0.07%
2019/05/23	0	0.00	11	42.76	42.35	-11	19,954	-0.06%
2019/05/22	0	0.00	5	42.70	42.70	-5	20,360	-0.02%
2019/05/21	17	42.54	20	42.78	42.85	-3	20,460	-0.01%
2019/05/20	11	42.45	0	0.00	42.35	11	20,442	0.05%
2019/05/17	3	42.20	2	42.35	42.25	1	20,401	0.00%
2019/05/16	1	42.25	20	42.19	42.00	-19	20,412	-0.09%
2019/05/15	1	41.65	0	0.00	41.75	1	20,302	0.00%
2019/05/14	4	41.50	0	0.00	41.55	4	20,272	0.02%
2019/05/13	1	42.00	0	0.00	42.00	1	19,984	0.01%
2019/05/10	1	42.45	3	42.83	42.50	-2	19,903	-0.01%
2019/05/09	7	42.60	5	42.60	42.50	2	19,795	0.01%
2019/05/08	1	42.40	13	43.05	43.00	-12	19,622	-0.06%
2019/05/07	17	42.94	0	0.00	42.90	17	19,430	0.09%
2019/05/06	1	42.25	1	42.25	42.30	0	19,257	0.00%
2019/05/03	0	0.00	2	42.68	42.85	-2	18,942	-0.01%
2019/05/02	2	42.25	0	0.00	42.20	2	18,615	0.01%
2019/04/30	1	42.15	0	0.00	42.00	1	18,472	0.01%
2019/04/29	10	41.95	3	42.02	42.10	7	18,476	0.04%
2019/04/26	0	0.00	11	41.70	41.75	-11	18,369	-0.06%
2019/04/25	4	41.44	1	41.75	41.80	3	18,375	0.02%
2019/04/24	16	41.53	20	41.60	41.55	-4	18,358	-0.02%
2019/04/22	4	41.44	0	0.00	41.00	4	18,243	0.02%
2019/04/19	10	41.68	6.2	41.70	41.70	3.8	17,929	0.02%
2019/04/18	16	41.93	16	41.62	41.60	0	17,806	0.00%
2019/04/17	2	42.10	0	0.00	41.95	2	17,616	0.01%
2019/04/16	1	42.55	8	42.41	42.30	-7	17,377	-0.04%
2019/04/15	1	42.30	2	42.35	42.50	-1	17,356	-0.01%
2019/04/12	5	42.30	0	0.00	42.00	5	17,209	0.03%
2019/04/11	0	0.00	1	42.00	42.05	-1	17,030	-0.01%
2019/04/10	8	41.88	1	42.15	42.00	7	16,791	0.04%
2019/04/09	4	42.36	2	42.35	42.15	2	16,545	0.01%
2019/04/08	6	42.23	1	42.30	42.30	5	16,200	0.03%
2019/04/03	2	41.55	3	41.70	41.70	-1	15,817	-0.01%
2019/04/02	10	41.52	1	41.65	41.40	9	15,641	0.06%
2019/04/01	0	0.00	4	41.31	41.35	-4	15,380	-0.03%
2019/03/29	12	41.25	11	41.26	41.25	1	14,937	0.01%
2019/03/28	3	40.93	13	41.33	41.00	-10	14,770	-0.07%
2019/03/27	66	40.61	10	40.81	40.55	56	14,397	0.39%
2019/03/26	1	40.40	7	40.44	40.45	-6	14,149	-0.04%
2019/03/25	65	40.07	45.8	40.32	40.50	19.2	13,906	0.14%
2019/03/22	23	38.66	1	38.70	38.70	22	12,921	0.17%
2019/03/21	2	38.05	35	38.50	38.85	-33	12,975	-0.25%
2019/03/20	3	38.05	0	0.00	38.05	3	12,847	0.02%
2019/03/19	2	37.88	4	38.06	38.10	-2	12,820	-0.02%
2019/03/18	49	37.92	11	37.80	37.80	38	12,718	0.30%
2019/03/14	6	38.48	10	38.55	38.60	-4	12,005	-0.03%
2019/03/13	1	38.50	0	0.00	38.50	1	12,137	0.01%
2019/03/12	0	0.00	2	38.00	38.40	-2	12,190	-0.02%
2019/03/08	0	0.00	6	37.85	38.00	-6	12,634	-0.05%
2019/03/07	6	38.23	1	38.40	38.00	5	12,816	0.04%
2019/03/06	5	38.10	0	0.00	38.25	5	12,966	0.04%
2019/03/04	0	0.00	1	38.20	38.20	-1	14,411	-0.01%
2019/02/27	1	38.25	2	38.35	38.40	-1	14,337	-0.01%
2019/02/26	2	38.30	0	0.00	38.20	2	14,246	0.01%
2019/02/25	6	38.48	0	0.00	38.45	6	14,362	0.04%
2019/02/22	10	38.96	20	38.85	38.70	-10	14,472	-0.07%
2019/02/21	30	38.80	2	38.28	39.30	28	14,492	0.19%
2019/02/20	0	0.00	2.1	38.11	37.85	-2.1	14,013	-0.01%
2019/02/19	5	37.45	0	0.00	37.55	5	13,849	0.04%
2019/02/18	1	37.15	0	0.00	36.90	1	13,696	0.01%
2019/02/15	3	37.17	0	0.00	37.45	3	13,766	0.02%
2019/02/14	1	38.20	1	37.60	37.50	0	13,833	0.00%
2019/02/12	0	0.00	10	37.80	37.70	-10	13,617	-0.07%
2019/01/30	0	0.00	1	37.00	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	5	36.90	37.10	-5	13,530	-0.04%
2019/01/24	0	0.00	1	36.35	36.40	-1	13,820	-0.01%
2019/01/23	3	36.30	9	36.37	36.45	-6	13,992	-0.04%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/17	17	35.50	0	0.00	35.45	17	14,775	0.12%
2019/01/16	3	35.60	0	0.00	35.60	3	15,381	0.02%
2019/01/14	12	35.48	3	35.90	35.60	9	15,440	0.06%
2019/01/11	0	0.00	2	36.65	36.40	-2	15,449	-0.01%
2019/01/10	1	36.55	8	36.73	36.55	-7	15,388	-0.05%
2019/01/09	1	36.10	2	36.30	36.35	-1	15,371	-0.01%
2019/01/08	3	35.85	0	0.00	35.55	3	15,314	0.02%
2019/01/07	0	0.00	21	36.09	36.00	-21	15,385	-0.14%
2019/01/02	3	35.82	15	35.85	35.50	-12	15,978	-0.08%
2018/12/27	0	0.00	1	35.75	35.40	-1	16,117	-0.01%
2018/12/26	4	35.69	2	35.75	35.40	2	16,203	0.01%
2018/12/25	2	35.63	0	0.00	35.85	2	16,296	0.01%
2018/12/24	1	35.65	2	35.90	35.80	-1	16,416	-0.01%
2018/12/21	2	35.45	0	0.00	35.40	2	16,971	0.01%
2018/12/19	0	0.00	8	35.98	36.00	-8	16,914	-0.05%
2018/12/18	1	35.85	8	35.78	35.65	-7	16,943	-0.04%
2018/12/17	1	35.80	0	0.00	36.00	1	17,319	0.01%
2018/12/14	0	0.00	4	35.35	35.75	-4	17,273	-0.02%
2018/12/13	2	35.05	5	35.00	35.50	-3	17,362	-0.02%
2018/12/12	2	35.00	0	0.00	34.95	2	17,290	0.01%
2018/12/11	3	35.02	1	35.05	34.80	2	17,234	0.01%
2018/12/10	0	0.00	145	34.75	34.75	-145	17,308	-0.84%	大賣/鉅額交易
2018/12/07	138	35.36	0	0.00	35.05	138	17,487	0.79%	大買/鉅額交易
2018/12/06	24	34.70	4	34.68	34.65	20	17,576	0.11%
2018/12/05	1	34.85	1	34.85	34.85	0	17,823	0.00%
2018/12/04	4	35.21	58	35.09	35.05	-54	18,345	-0.29%
2018/12/03	57	35.41	10	35.60	35.85	47	18,146	0.26%
2018/11/30	2	34.50	6	34.48	34.50	-4	17,903	-0.02%
2018/11/29	18	34.35	47	34.36	34.05	-29	17,779	-0.16%
2018/11/28	6	33.63	2	33.83	34.05	4	17,765	0.02%
2018/11/27	70	33.23	0	0.00	33.50	70	17,583	0.40%
2018/11/23	1	34.60	0	0.00	34.70	1	17,213	0.01%
2018/11/22	8	35.29	5	35.00	34.85	3	17,290	0.02%
2018/11/21	15	35.62	2	35.80	35.70	13	17,165	0.08%
2018/11/20	0	0.00	15	36.88	36.65	-15	17,025	-0.09%
2018/11/19	0	0.00	4	36.63	36.50	-4	17,037	-0.02%
2018/11/16	2	36.25	1	36.35	36.45	1	17,140	0.01%
2018/11/14	10	36.51	0	0.00	36.35	10	17,409	0.06%
2018/11/12	0	0.00	3	35.57	35.60	-3	17,488	-0.02%
2018/11/09	1	34.95	0	0.00	34.90	1	17,688	0.01%
2018/11/08	5	35.31	0	0.00	35.50	5	18,029	0.03%
2018/11/05	3	35.00	3	35.23	35.35	0	19,895	0.00%
2018/11/02	9	36.26	0	0.00	36.45	9	20,127	0.04%
2018/11/01	0	0.00	3	35.65	35.65	-3	20,426	-0.01%
2018/10/31	0	0.00	2	34.75	34.70	-2	20,564	-0.01%
2018/10/30	0	0.00	1	34.40	34.10	-1	20,695	0.00%
2018/10/26	1	34.40	0	0.00	33.50	1	21,504	0.00%
2018/10/25	1	33.20	0	0.00	34.00	1	22,325	0.00%
2018/10/24	14	34.13	0	0.00	34.15	14	23,157	0.06%
2018/10/23	4	36.05	102	35.70	36.00	-98	22,836	-0.43%	大賣/
2018/10/19	3	37.55	0	0.00	37.25	3	24,086	0.01%
2018/10/16	12	37.99	1	38.05	38.20	11	25,323	0.04%
2018/10/15	0	0.00	1	38.55	38.50	-1	25,455	0.00%
2018/10/12	0	0.00	13	37.64	39.00	-13	25,600	-0.05%
2018/10/11	5	38.04	2	37.50	37.60	3	25,654	0.01%
2018/10/05	1	39.70	1	39.70	39.70	0	25,579	0.00%
2018/10/04	1	39.55	0	0.00	39.80	1	25,683	0.00%
2018/10/03	5	40.10	0	0.00	40.20	5	25,833	0.02%
2018/10/02	0	0.00	1	40.25	40.30	-1	26,052	0.00%
2018/10/01	2	41.50	0	0.00	41.05	2	26,235	0.01%
2018/09/27	2	40.08	0	0.00	40.25	2	26,273	0.01%
2018/09/25	2	40.60	3	40.60	40.20	-1	26,920	0.00%
2018/09/21	1	40.75	11	40.53	40.40	-10	27,049	-0.04%
2018/09/20	3	39.83	3	40.00	40.10	0	26,888	0.00%
2018/09/19	105	40.62	6	40.06	40.15	99	26,972	0.37%	大買/
2018/09/13	6	39.21	3	39.17	39.10	3	27,301	0.01%
2018/09/11	5	38.12	5	37.76	38.00	0	27,244	0.00%
2018/09/10	4	38.21	0.9	38.50	37.95	3.1	27,027	0.01%
2018/09/06	5	41.55	0	0.00	41.80	5	26,592	0.02%
2018/09/04	0	0.00	10	41.90	42.10	-10	26,593	-0.04%
2018/09/03	2	41.35	0	0.00	41.35	2	26,409	0.01%
2018/08/30	22	41.69	2.2	41.86	42.00	19.8	26,050	0.08%
2018/08/29	0	0.00	2	43.40	43.40	-2	25,625	-0.01%
2018/08/27	1	43.25	2	43.33	43.30	-1	25,815	0.00%
2018/08/24	2	42.95	0	0.00	42.80	2	25,756	0.01%
2018/08/23	2	42.60	2	43.10	43.10	0	25,948	0.00%
2018/08/21	0	0.00	2	42.65	42.90	-2	26,120	-0.01%
2018/08/17	1	42.35	5	42.70	42.05	-4	26,177	-0.02%
2018/08/16	5.1	41.51	5	41.60	42.00	0.1	26,134	0.00%
2018/08/15	5	42.65	5	42.35	42.35	0	26,225	0.00%
2018/08/13	2	42.50	24	43.19	42.15	-22	25,677	-0.09%
2018/08/10	0	0.00	11	41.68	41.50	-11	24,798	-0.04%
2018/08/09	10	40.68	0	0.00	40.50	10	24,741	0.04%
2018/08/08	2	40.60	10	40.98	40.60	-8	25,207	-0.03%
2018/08/07	5	40.30	0	0.00	40.15	5	25,092	0.02%
2018/08/06	4	40.38	0	0.00	40.35	4	25,024	0.02%
2018/08/03	0	0.00	2	40.50	40.45	-2	24,795	-0.01%
2018/08/02	21	40.61	1	41.05	40.60	20	24,490	0.08%
2018/08/01	11	40.64	13	41.17	41.05	-2	23,866	-0.01%
2018/07/31	15	39.48	2	39.60	39.35	13	22,946	0.06%
2018/07/25	1	44.95	20	44.95	45.10	-19	20,460	-0.09%
2018/07/24	0	0.00	11	43.90	45.50	-11	20,173	-0.05%
2018/07/23	0	0.00	111	42.59	42.65	-111	19,368	-0.57%	大賣/鉅額交易
2018/07/20	16	42.55	6	42.10	42.30	10	19,251	0.05%
2018/07/19	10	42.70	166	42.53	42.75	-156	19,164	-0.81%	大賣/鉅額交易
2018/07/18	6	42.35	6	42.25	42.25	0	19,412	0.00%
2018/07/16	2	42.53	2	42.55	42.50	0	19,102	0.00%
2018/07/13	8	43.49	2	43.58	43.50	6	19,058	0.03%
2018/07/11	0	0.00	2	42.15	42.15	-2	18,533	-0.01%
2018/07/10	57	42.87	20	42.98	43.25	37	18,222	0.20%
2018/07/09	180	42.18	3	42.85	42.75	177	17,897	0.99%	大買/鉅額交易
2018/07/06	57	41.85	0	0.00	41.60	57	17,544	0.32%
2018/07/05	0	0.00	1	42.05	42.05	-1	17,264	-0.01%
2018/07/02	5	41.90	3	41.65	41.85	2	16,442	0.01%
2018/06/28	0	0.00	5	42.90	42.40	-5	15,725	-0.03%
2018/06/27	10	42.65	0	0.00	43.00	10	15,500	0.06%
2018/06/21	0	0.00	1	44.70	44.75	-1	14,558	-0.01%
2018/06/20	0.5	44.65	0	0.00	44.75	0.5	14,521	0.00%
2018/06/15	0	0.00	20	45.40	45.25	-20	13,991	-0.14%
2018/06/11	10	44.50	0	0.00	44.60	10	13,386	0.07%
2018/06/06	10	44.68	5	44.65	44.80	5	13,226	0.04%
2018/06/04	0	0.00	6	45.50	45.65	-6	12,867	-0.05%
2018/05/31	0	0.00	10	43.55	43.60	-10	12,403	-0.08%
2018/05/29	10	43.28	0	0.00	43.40	10	11,777	0.08%
2018/05/25	3	44.10	0	0.00	43.90	3	11,405	0.03%
2018/05/24	1	44.25	0	0.00	44.75	1	11,186	0.01%
2018/05/23	4	44.44	4	44.39	44.10	0	10,986	0.00%
2018/05/17	2	46.00	35	45.76	45.65	-33	10,246	-0.32%
2018/05/16	11	45.19	29	45.67	45.90	-18	9,922	-0.18%
2018/05/15	6	43.25	11	42.95	43.50	-5	9,122	-0.05%
2018/05/14	30	42.43	1	43.15	43.15	29	9,082	0.32%
2018/05/11	1	41.10	1	41.35	41.25	0	8,797	0.00%
2018/05/08	1	40.50	1	41.00	40.80	0	8,411	0.00%
2018/05/03	4	40.35	1	39.20	39.40	3	8,040	0.04%
2018/05/02	4	40.90	4	40.80	40.85	0	7,860	0.00%
2018/04/30	1	40.60	0	0.00	40.85	1	7,745	0.01%
2018/04/24	2	40.88	21	40.58	40.85	-19	7,530	-0.25%
2018/04/20	0	0.00	1	38.94	38.75	-1	7,184	-0.01%
2018/04/19	1	39.00	2	38.50	39.00	-1	7,137	-0.01%
2018/04/18	0	0.00	1	38.20	38.20	-1	7,203	-0.01%
2018/04/17	0	0.00	1	38.00	38.00	-1	7,686	-0.01%
2018/04/13	0	0.00	5	38.15	38.20	-5	8,016	-0.06%
2018/04/12	0	0.00	2	38.40	38.10	-2	8,316	-0.02%
2018/04/11	0	0.00	3	38.55	38.45	-3	8,816	-0.03%
2018/04/10	0	0.00	7	38.14	38.20	-7	8,908	-0.08%
2018/04/09	0	0.00	14	37.32	37.35	-14	8,975	-0.16%
2018/04/02	10	36.60	0	0.00	36.65	10	9,194	0.11%
2018/03/26	2	36.45	0	0.00	36.60	2	10,164	0.02%
2018/03/22	0	0.00	2	37.50	37.55	-2	10,341	-0.02%
2018/03/13	0	0.00	3	37.40	37.50	-3	10,211	-0.03%
2018/03/12	1	37.05	0	0.00	37.20	1	10,295	0.01%
2018/03/06	2	36.50	0	0.00	36.50	2	10,762	0.02%
2018/03/01	0	0.00	1	37.05	37.00	-1	11,286	-0.01%
2018/02/22	0	0.00	10	36.55	36.50	-10	11,272	-0.09%
2018/02/21	0	0.00	2	37.00	37.20	-2	11,246	-0.02%
2018/02/09	1	35.35	1	35.90	35.60	0	11,191	0.00%
2018/02/07	0	0.00	2	36.25	36.40	-2	11,348	-0.02%
2018/02/06	6	36.13	0	0.00	35.50	6	11,176	0.05%
2018/01/29	10	37.75	10	37.90	37.95	0	10,715	0.00%
2018/01/25	0	0.00	2	37.60	37.60	-2	10,496	-0.02%
2018/01/23	7	37.14	0	0.00	37.30	7	10,370	0.07%
2018/01/22	0	0.00	26	37.79	37.85	-26	10,192	-0.26%
2018/01/19	10	37.90	0	0.00	37.90	10	10,101	0.10%
2018/01/18	10	37.91	0	0.00	37.85	10	10,032	0.10%
2018/01/17	0	0.00	14	38.49	38.50	-14	9,868	-0.14%
2018/01/15	21	37.75	0	0.00	37.85	21	9,652	0.22%
2018/01/12	15.3	37.86	10	37.70	37.60	5.3	9,583	0.06%
2018/01/11	2	37.80	2.2	37.64	37.50	-0.2	9,356	0.00%
2018/01/09	0	0.00	12	38.34	38.30	-12	8,715	-0.14%
2018/01/08	0	0.00	37	38.02	38.20	-37	8,456	-0.44%
2018/01/05	0	0.00	5	37.25	37.30	-5	8,145	-0.06%
2018/01/03	1	36.40	0	0.00	37.35	1	7,533	0.01%
2018/01/02	10	36.55	0	0.00	36.55	10	7,250	0.14%