台泥 (1101)-元大-路竹券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.10
漲跌
▼0.10
漲幅
-0.30%
成交量
14,933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－元大-路竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-路竹券商分點個股進出
元大-路竹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
2024/05/08	2.6	33.04	281	33.05	33.10	-278.4	17,111	-1.63%	大賣/鉅額交易
2024/05/07	1.8	32.96	53.6	33.14	33.20	-51.8	17,141	-0.30%
2024/05/06	4	32.86	6.5	33.07	33.00	-2.5	16,992	-0.01%
2024/05/03	1	32.55	0	0.00	32.40	1	16,551	0.01%
2024/05/02	1.5	32.30	5	32.35	32.30	-3.5	16,359	-0.02%
2024/04/30	50.1	32.15	10.5	32.30	32.05	39.6	16,171	0.24%
2024/04/29	7.1	32.08	0	0.00	32.35	7.1	16,038	0.04%
2024/04/26	26.1	31.89	0	0.00	31.80	26.1	15,880	0.16%
2024/04/25	3.6	31.98	20	31.95	32.00	-16.4	15,849	-0.10%
2024/04/24	17.4	32.32	9	32.43	32.15	8.4	15,799	0.05%
2024/04/23	6.1	32.55	3.7	32.81	32.35	2.4	16,021	0.01%
2024/04/22	3.5	32.32	9.4	32.49	32.60	-5.9	15,974	-0.04%
2024/04/19	17.1	32.27	14	32.05	32.00	3.1	15,756	0.02%
2024/04/18	6.6	32.55	0.7	32.70	32.70	5.8	15,379	0.04%
2024/04/17	7	32.65	0	0.00	32.65	7	15,172	0.05%
2024/04/16	38.2	32.89	17	32.81	32.45	21.2	15,008	0.14%
2024/04/15	1.1	32.88	10	32.75	32.35	-8.9	14,402	-0.06%
2024/04/12	1.2	32.09	5	32.00	32.20	-3.8	14,063	-0.03%
2024/04/11	10.2	32.42	1.9	32.48	32.40	8.3	13,848	0.06%
2024/04/10	18	32.87	0	32.95	32.70	18	13,783	0.13%
2024/04/09	2.3	32.26	0.6	32.25	32.45	1.7	13,609	0.01%
2024/04/08	24	32.41	0	0.00	32.30	24	13,545	0.18%
2024/04/03	14.8	32.22	4	32.55	32.00	10.8	13,436	0.08%
2024/04/02	2.1	32.00	1	31.95	31.95	1.1	13,046	0.01%
2024/04/01	4.1	32.14	0	0.00	32.15	4.1	13,124	0.03%
2024/03/29	0	0.00	1.5	32.07	32.15	-1.5	13,089	-0.01%
2024/03/28	2.9	31.80	2	31.80	31.70	0.9	12,963	0.01%
2024/03/27	13.2	31.82	0	0.00	31.70	13.2	12,844	0.10%
2024/03/26	0.2	31.36	0	0.00	31.55	0.2	12,765	0.00%
2024/03/25	0.2	31.25	0	0.00	31.10	0.2	12,723	0.00%
2024/03/22	15.2	31.11	0	0.00	31.15	15.2	12,702	0.12%
2024/03/21	0.5	31.60	7	31.61	31.50	-6.5	12,514	-0.05%
2024/03/20	10.9	30.94	11	31.22	30.90	-0.1	12,516	0.00%
2024/03/19	10.4	31.48	7.1	31.55	31.40	3.4	12,198	0.03%
2024/03/18	4.2	31.71	3	31.65	31.70	1.2	11,945	0.01%
2024/03/15	9.1	32.03	0	0.00	31.95	9.1	11,833	0.08%
2024/03/14	1.2	31.89	8	31.91	32.00	-6.8	11,512	-0.06%
2024/03/13	26.2	31.78	3.1	31.80	31.70	23.1	11,518	0.20%
2024/03/12	4.4	31.94	2	31.88	32.00	2.4	11,388	0.02%
2024/03/11	8.7	31.73	2	31.68	31.80	6.7	11,415	0.06%
2024/03/08	5.3	31.93	8.5	32.03	31.85	-3.2	11,531	-0.03%
2024/03/07	7.1	31.92	3.2	31.97	32.00	3.9	11,664	0.03%
2024/03/06	2.3	31.92	0	0.00	32.00	2.3	12,022	0.02%
2024/03/05	12.2	32.10	6	32.09	32.00	6.2	13,502	0.05%
2024/03/04	6.2	32.08	3	32.10	32.05	3.2	13,771	0.02%
2024/03/01	3.1	32.03	0	0.00	32.05	3.1	14,657	0.02%
2024/02/29	7	32.21	2	32.15	32.10	5	14,759	0.03%
2024/02/27	7.3	31.93	0	0.00	31.85	7.3	14,610	0.05%
2024/02/26	1.1	32.40	0	0.00	32.15	1.1	14,608	0.01%
2024/02/23	1.1	32.41	0	0.00	32.40	1.1	14,694	0.01%
2024/02/22	2.2	32.53	0.3	32.45	32.55	1.9	15,103	0.01%
2024/02/21	4.1	32.48	5	32.45	32.50	-0.9	15,202	-0.01%
2024/02/20	1.1	32.60	0	0.00	32.65	1.1	15,222	0.01%
2024/02/19	2.4	32.30	4	32.44	32.80	-1.6	15,433	-0.01%
2024/02/16	8.7	31.82	0	0.00	31.90	8.7	15,704	0.06%
2024/02/15	1.2	31.82	16	31.86	32.00	-14.8	15,670	-0.09%
2024/02/05	2.2	31.94	5	32.06	32.15	-2.8	15,497	-0.02%
2024/02/02	2	32.28	0	0.00	32.25	2	15,452	0.01%
2024/02/01	0	0.00	9.1	32.31	32.45	-9.1	15,591	-0.06%
2024/01/31	5.4	31.92	39.1	31.88	31.90	-33.7	15,628	-0.22%
2024/01/30	3.1	32.02	2	32.15	32.00	1.1	15,538	0.01%
2024/01/29	3	32.45	1	32.40	32.35	2	15,511	0.01%
2024/01/26	2.8	32.67	0	32.70	32.60	2.8	15,632	0.02%
2024/01/25	0.6	32.70	0.1	32.80	32.70	0.5	15,730	0.00%
2024/01/24	12.1	32.65	0.1	32.80	32.60	12	15,865	0.08%
2024/01/23	0.6	32.60	3.6	32.66	32.70	-3	16,153	-0.02%
2024/01/22	8.1	32.44	0	0.00	32.30	8.1	16,296	0.05%
2024/01/19	8.7	31.92	0	0.00	32.40	8.7	16,355	0.05%
2024/01/18	3.4	32.06	2	32.08	32.05	1.4	16,380	0.01%
2024/01/17	6.4	32.26	8	32.23	32.20	-1.7	16,459	-0.01%
2024/01/16	21.2	32.99	2	32.98	32.90	19.2	16,356	0.12%
2024/01/15	15	33.69	7	33.73	33.65	8	16,277	0.05%
2024/01/12	1	33.60	2	33.65	33.75	-1	16,716	-0.01%
2024/01/11	3	33.70	10	33.70	33.70	-7	17,605	-0.04%
2024/01/10	3	33.77	1	33.85	33.70	2	18,877	0.01%
2024/01/09	0	34.25	0	0.00	34.05	0	19,006	0.00%
2024/01/08	0	34.40	0	34.40	34.25	0	19,126	0.00%
2024/01/05	0	0.00	3	34.25	34.35	-3	19,349	-0.02%
2024/01/04	0	0.00	1.1	34.20	34.20	-1.1	19,609	-0.01%
2024/01/03	5	34.53	0	0.00	34.20	5	19,771	0.03%
2024/01/02	10	34.75	0.6	34.80	34.70	9.5	19,818	0.05%
2023/12/29	17	34.80	6.1	34.84	34.85	10.9	19,953	0.05%
2023/12/28	0.5	34.80	0.1	34.80	34.90	0.4	20,185	0.00%
2023/12/27	20.3	34.75	4	34.73	34.90	16.3	20,197	0.08%
2023/12/26	10	34.60	0	34.60	34.65	10	20,237	0.05%
2023/12/25	1	34.55	2	34.55	34.50	-1	20,449	0.00%
2023/12/22	1	34.20	3	34.25	34.30	-2	20,578	-0.01%
2023/12/21	0.7	34.20	2	34.25	34.25	-1.3	20,790	-0.01%
2023/12/20	5	34.45	2	34.48	34.50	3	21,158	0.01%
2023/12/19	2.1	34.42	0	0.00	34.35	2.1	21,394	0.01%
2023/12/18	0	0.00	1	34.45	34.55	-1	21,730	0.00%
2023/12/15	2	34.40	0	0.00	34.30	2	21,955	0.01%
2023/12/14	0	0.00	1	34.40	34.40	-1	21,772	0.00%
2023/12/13	2	34.08	7	34.15	34.05	-5	21,743	-0.02%
2023/12/12	1	34.20	9.5	34.16	34.15	-8.5	21,824	-0.04%
2023/12/11	1	34.45	0	0.00	34.40	1	21,878	0.00%
2023/12/08	1	34.65	1	34.70	34.60	0	22,119	0.00%
2023/12/07	0.9	34.50	2	34.50	34.50	-1.1	22,107	0.00%
2023/12/06	1	34.70	160.1	34.70	34.60	-159.1	22,145	-0.72%	大賣/鉅額交易
2023/12/05	0	0.00	10	34.80	34.90	-10	22,206	-0.05%
2023/12/04	1.1	34.08	6	34.30	34.05	-4.9	22,066	-0.02%
2023/12/01	19	34.47	1	34.65	34.40	18	22,225	0.08%
2023/11/30	0.2	35.05	13.6	34.97	34.95	-13.5	21,892	-0.06%
2023/11/29	178.7	34.48	2.2	34.58	34.25	176.5	20,364	0.87%	大買/鉅額交易
2023/11/28	28.5	34.89	23.6	34.90	34.50	4.9	20,138	0.02%
2023/11/27	12.3	34.18	11.1	34.25	33.95	1.2	19,597	0.01%
2023/11/24	0.2	34.05	1.1	34.10	33.75	-0.9	19,408	0.00%
2023/11/22	2	33.90	15.5	33.91	33.85	-13.5	19,049	-0.07%
2023/11/21	0.1	34.05	4.6	34.08	34.20	-4.5	18,952	-0.02%
2023/11/20	1.2	33.64	2	33.60	33.60	-0.8	18,544	0.00%
2023/11/17	2.3	33.30	2.5	33.22	33.20	-0.2	18,469	0.00%
2023/11/16	5	33.00	12	33.15	33.05	-7	18,400	-0.04%
2023/11/15	7	32.89	15	33.03	33.15	-8	18,225	-0.04%
2023/11/14	9	32.56	2.3	32.58	32.50	6.7	18,089	0.04%
2023/11/13	3	32.70	3.4	32.71	32.80	-0.4	18,187	0.00%
2023/11/10	12	32.89	0.5	33.00	32.85	11.5	18,374	0.06%
2023/11/09	0	0.00	26	33.00	32.90	-26	18,388	-0.14%
2023/11/08	1.3	32.91	2.8	32.98	32.90	-1.5	18,405	-0.01%
2023/11/07	18	32.51	3	32.55	32.55	15	18,432	0.08%
2023/11/06	12.1	32.98	2	32.90	32.80	10.1	18,394	0.05%
2023/11/03	2.2	32.88	0.5	32.80	32.90	1.7	18,290	0.01%
2023/11/02	2	32.33	1	32.40	32.35	1	18,196	0.01%
2023/11/01	5.1	32.21	0	0.00	32.10	5.1	18,166	0.03%
2023/10/31	2.2	32.28	7	32.19	32.25	-4.8	18,158	-0.03%
2023/10/30	0	0.00	10	31.95	32.00	-10	18,028	-0.06%
2023/10/27	0	0.00	12.2	31.86	31.85	-12.2	17,917	-0.07%
2023/10/26	23.1	31.47	0	31.60	31.45	23.1	17,975	0.13%
2023/10/25	22.1	31.60	0	0.00	31.55	22.1	17,848	0.12%
2023/10/24	18.1	31.54	0	0.00	31.50	18.1	17,706	0.10%
2023/10/23	14	31.64	1	31.80	31.65	13	17,530	0.07%
2023/10/20	15.2	31.57	0	0.00	31.75	15.2	17,702	0.09%
2023/10/19	42	31.83	1	31.80	31.90	41	17,409	0.24%
2023/10/18	46	32.51	1	32.45	32.45	45	16,813	0.27%
2023/10/17	3	33.48	5	33.45	33.45	-2	15,659	-0.01%
2023/10/16	9.1	33.70	0	0.00	33.60	9.1	15,645	0.06%
2023/10/13	3.2	33.91	1	34.00	33.80	2.2	15,722	0.01%
2023/10/12	4.2	33.51	15.8	33.64	33.70	-11.6	15,681	-0.07%
2023/10/11	1	32.90	2.2	33.10	33.10	-1.2	15,548	-0.01%
2023/10/06	3	32.83	0	0.00	32.80	3	15,540	0.02%
2023/10/05	15.4	32.79	3	32.80	32.75	12.4	15,507	0.08%
2023/10/04	11.2	32.98	1	32.95	32.90	10.2	15,539	0.07%
2023/10/03	0.1	33.20	12	33.15	33.20	-11.9	15,625	-0.08%
2023/10/02	3.1	33.15	0	0.00	33.10	3.1	15,776	0.02%
2023/09/28	1.2	33.11	0	0.00	33.25	1.2	16,020	0.01%
2023/09/27	7	33.04	0.1	33.10	33.05	6.9	15,999	0.04%
2023/09/26	21.2	33.04	0	0.00	33.00	21.2	15,938	0.13%
2023/09/25	20.4	33.13	0	0.00	33.10	20.4	15,777	0.13%
2023/09/22	19.7	33.51	0	0.00	33.50	19.7	15,474	0.13%
2023/09/21	34	33.98	3.5	33.95	33.80	30.5	15,253	0.20%
2023/09/20	5.1	34.43	3.1	34.47	34.35	2	15,082	0.01%
2023/09/19	2.6	34.88	1	34.95	34.80	1.6	14,902	0.01%
2023/09/18	2.2	35.06	1	35.00	35.10	1.2	14,938	0.01%
2023/09/15	2	35.13	3	35.27	35.10	-1	15,030	-0.01%
2023/09/14	6.3	35.36	1.2	35.42	35.50	5.1	14,962	0.03%
2023/09/13	2.1	35.11	14.6	35.14	35.30	-12.5	14,972	-0.08%
2023/09/12	0	0.00	1.9	34.54	34.60	-1.9	15,254	-0.01%
2023/09/11	4.7	34.08	0	0.00	34.20	4.7	15,266	0.03%
2023/09/08	13.3	34.15	0	0.00	34.10	13.3	15,301	0.09%
2023/09/07	4.5	34.31	1	34.25	34.35	3.5	15,280	0.02%
2023/09/06	35	34.57	10.2	34.40	34.40	24.8	15,287	0.16%
2023/09/05	8.1	35.00	0	0.00	35.00	8.1	14,939	0.05%
2023/09/04	3	34.97	4	35.06	35.20	-1	14,925	-0.01%
2023/09/01	23.2	35.12	0	0.00	35.25	23.2	14,877	0.16%
2023/08/31	12.2	35.06	0	0.00	34.95	12.2	14,843	0.08%
2023/08/30	3.2	35.42	0.2	35.45	35.30	3	14,684	0.02%
2023/08/29	2.2	35.30	1	35.30	35.40	1.2	15,130	0.01%
2023/08/28	3.6	35.21	1.1	35.12	35.20	2.5	15,344	0.02%
2023/08/25	7.1	35.14	1	35.20	35.10	6.1	16,124	0.04%
2023/08/24	6.6	35.30	0	0.00	35.30	6.6	16,441	0.04%
2023/08/23	3	35.37	10	35.46	35.30	-7	16,726	-0.04%
2023/08/22	6.1	35.42	1	35.50	35.40	5.1	16,947	0.03%
2023/08/21	6	35.30	0	0.00	35.40	6	17,344	0.03%
2023/08/18	15.3	35.39	0	0.00	35.15	15.3	17,523	0.09%
2023/08/17	12.1	35.67	15	35.62	35.65	-2.9	17,458	-0.02%
2023/08/16	15.8	36.13	3.5	36.13	36.05	12.3	17,488	0.07%
2023/08/15	3.7	36.65	9.1	36.59	36.70	-5.4	17,473	-0.03%
2023/08/14	4.1	36.83	0	0.00	36.85	4.1	17,582	0.02%
2023/08/11	2	37.42	1	37.50	37.40	1	17,637	0.01%
2023/08/10	2.2	36.87	12	36.85	36.85	-9.8	17,644	-0.06%
2023/08/09	0.1	37.25	3	37.17	37.15	-2.9	17,972	-0.02%
2023/08/08	3.1	37.22	1	37.35	37.10	2.1	18,250	0.01%
2023/08/07	4.1	37.48	11	37.60	37.65	-6.9	18,384	-0.04%
2023/08/04	0	0.00	9	37.36	37.35	-9	18,438	-0.05%
2023/08/02	10.1	37.34	2.2	37.34	37.20	7.9	18,846	0.04%
2023/08/01	3.1	37.35	1	37.60	37.55	2.1	19,015	0.01%
2023/07/31	8	37.37	4.2	37.43	37.30	3.9	19,125	0.02%
2023/07/28	3.1	37.22	5	37.20	37.35	-1.9	19,175	-0.01%
2023/07/27	0.1	37.50	4.6	37.42	37.35	-4.5	19,620	-0.02%
2023/07/26	4.1	37.35	4	37.31	37.25	0.1	20,584	0.00%
2023/07/25	27.1	37.31	6.1	37.37	37.40	21	20,798	0.10%
2023/07/24	18.2	36.58	0	0.00	36.50	18.2	20,874	0.09%
2023/07/21	20.9	36.34	10	36.35	36.10	10.9	21,180	0.05%
2023/07/20	1.8	36.61	2	36.70	36.55	-0.2	21,667	0.00%
2023/07/19	11	36.70	3	36.70	36.60	8	22,718	0.04%
2023/07/18	17.6	36.64	3	36.63	37.10	14.6	23,504	0.06%
2023/07/17	9.4	36.77	5	36.75	36.75	4.4	23,411	0.02%
2023/07/14	4	36.98	0	0.00	37.00	4	23,348	0.02%
2023/07/13	9.2	36.99	0	36.90	36.80	9.2	23,366	0.04%
2023/07/12	2.6	36.60	7.1	36.59	36.60	-4.4	23,564	-0.02%
2023/07/11	24.6	36.69	11	36.60	36.55	13.6	23,517	0.06%
2023/07/10	34.3	37.03	4	37.15	36.85	30.3	23,394	0.13%
2023/07/07	30.3	37.14	1.1	37.01	37.30	29.2	23,264	0.13%
2023/07/06	24.5	37.36	27.4	37.31	37.25	-2.9	23,393	-0.01%
2023/07/05	20.1	37.88	8.3	38.13	37.80	11.8	23,091	0.05%
2023/07/04	3	38.15	2	38.15	38.05	1	22,913	0.00%
2023/07/03	1	38.20	4.6	38.17	38.25	-3.6	22,864	-0.02%
2023/06/29	21.5	38.05	0	0.00	38.05	21.5	22,932	0.09%
2023/06/28	6	38.08	53.2	38.14	38.05	-47.2	22,980	-0.21%
2023/06/27	9.1	38.48	6	38.56	38.45	3.1	23,114	0.01%
2023/06/26	1	38.55	1	38.85	38.80	0	23,371	0.00%
2023/06/21	2	38.43	1	38.70	38.70	1	23,378	0.00%
2023/06/20	1.1	38.60	0	0.00	38.55	1.1	23,375	0.00%
2023/06/19	0.2	38.73	9.7	38.72	38.70	-9.5	23,493	-0.04%
2023/06/16	6	38.79	15	38.95	38.70	-9	23,472	-0.04%
2023/06/15	2.6	38.29	10.1	38.30	38.35	-7.5	23,007	-0.03%
2023/06/14	16.2	38.37	9.5	38.26	38.35	6.7	23,330	0.03%
2023/06/13	4	38.18	10.2	38.20	38.25	-6.2	23,466	-0.03%
2023/06/12	12.3	38.41	0	0.00	38.25	12.3	23,491	0.05%
2023/06/09	8	38.36	1	38.50	38.45	7	23,511	0.03%
2023/06/08	3.1	38.50	0.6	38.55	38.50	2.5	23,676	0.01%
2023/06/07	3.1	38.80	7.5	38.80	38.80	-4.4	23,851	-0.02%
2023/06/06	3.4	38.76	18	38.82	38.80	-14.6	24,048	-0.06%
2023/06/05	17	39.02	12.2	38.86	38.85	4.9	24,210	0.02%
2023/06/02	34	38.01	23.2	38.43	38.55	10.8	24,023	0.05%
2023/06/01	5.1	37.76	20	37.81	37.75	-14.9	23,598	-0.06%
2023/05/31	8	38.04	0	38.20	37.90	8	23,504	0.03%
2023/05/30	7.1	38.15	27	38.30	38.30	-19.9	22,887	-0.09%
2023/05/29	7.1	37.81	9	38.04	38.15	-2	23,178	-0.01%
2023/05/26	10	37.74	11	38.00	38.00	-1	23,692	0.00%
2023/05/25	6.1	37.59	15	37.73	38.05	-8.9	24,133	-0.04%
2023/05/24	5.2	37.60	1	37.70	37.85	4.2	23,953	0.02%
2023/05/23	22.2	37.96	3.3	38.01	37.90	18.9	23,751	0.08%
2023/05/22	8	38.03	2	38.15	38.25	6	23,649	0.03%
2023/05/19	5.1	37.95	9	37.92	37.85	-3.9	23,556	-0.02%
2023/05/18	13	37.83	2	37.85	37.85	11	23,437	0.05%
2023/05/17	7	38.04	2	38.00	37.90	5	23,453	0.02%
2023/05/16	10	37.45	3	37.40	37.75	7	23,506	0.03%
2023/05/15	15.4	37.34	0	0.00	37.35	15.4	23,506	0.07%
2023/05/12	8.6	38.34	3	38.27	37.80	5.6	23,276	0.02%
2023/05/11	8.6	38.34	3	38.27	38.20	5.6	23,037	0.02%
2023/05/10	8	38.63	12	38.60	38.85	-4	22,849	-0.02%
2023/05/09	20.4	38.83	4.1	38.68	38.65	16.3	22,795	0.07%
2023/05/08	26	39.61	48.4	39.65	39.60	-22.4	22,479	-0.10%
2023/05/05	19.1	39.26	0	0.00	39.30	19.1	22,322	0.09%
2023/05/04	11	39.48	6	39.54	39.45	5	22,305	0.02%
2023/05/03	71.1	39.68	10	39.71	39.50	61.1	22,236	0.27%
2023/05/02	24	39.98	57.7	40.03	39.90	-33.7	22,048	-0.15%
2023/04/28	9	38.77	10	38.70	38.70	-1	21,538	0.00%
2023/04/27	10	38.68	0	0.00	38.65	10	21,481	0.05%
2023/04/26	25	38.83	1	39.00	39.10	24	21,572	0.11%
2023/04/25	36.2	38.82	5	38.57	38.50	31.2	21,693	0.14%
2023/04/24	68.7	39.43	54.3	39.40	39.55	14.4	21,265	0.07%
2023/04/21	25	38.55	27	38.43	38.30	-2	20,241	-0.01%
2023/04/20	4.2	37.24	0	0.00	37.20	4.2	19,358	0.02%
2023/04/19	4	37.16	3	37.23	37.10	1	19,409	0.01%
2023/04/18	26.5	37.58	0	0.00	37.45	26.5	19,425	0.14%
2023/04/17	16	37.98	2	38.13	37.95	14	19,656	0.07%
2023/04/14	0.1	37.50	5	37.50	37.55	-4.9	19,373	-0.03%
2023/04/13	6	37.49	6.3	37.52	37.55	-0.3	19,387	0.00%
2023/04/12	18	37.52	0	0.00	37.45	18	19,333	0.09%
2023/04/11	4.2	37.29	7.2	37.45	37.45	-3	19,262	-0.02%
2023/04/10	0.2	36.53	6	36.54	36.60	-5.8	19,042	-0.03%
2023/04/07	1.2	36.42	8	36.44	36.40	-6.8	19,060	-0.04%
2023/04/06	1	36.35	0	0.00	36.45	1	19,160	0.01%
2023/03/31	0.6	36.45	0	0.00	36.40	0.6	19,407	0.00%
2023/03/30	13.9	36.21	2	36.20	36.20	11.9	20,415	0.06%
2023/03/29	1.1	36.12	0	0.00	36.35	1.1	21,328	0.01%
2023/03/28	12.9	36.24	3	36.30	36.20	9.9	22,230	0.04%
2023/03/27	4.4	36.75	1.1	36.77	36.65	3.3	23,097	0.01%
2023/03/24	1.1	37.42	4.5	37.58	37.60	-3.4	23,872	-0.01%
2023/03/23	6	37.30	7	37.40	37.35	-1	23,875	0.00%
2023/03/22	2.1	37.23	2	37.30	37.20	0.1	23,957	0.00%
2023/03/21	0.1	37.10	0	0.00	37.05	0.1	24,027	0.00%
2023/03/20	1.3	36.83	1	36.80	36.90	0.3	24,042	0.00%
2023/03/17	7.2	36.43	0.1	36.45	36.40	7.1	24,199	0.03%
2023/03/16	10.7	36.53	2	36.73	36.35	8.7	23,908	0.04%
2023/03/15	5.1	37.14	1.2	37.11	37.10	3.9	23,942	0.02%
2023/03/14	2.1	36.58	0	0.00	36.75	2.1	24,037	0.01%
2023/03/13	4.1	36.69	0	0.00	36.75	4.1	24,266	0.02%
2023/03/10	29	36.71	2	36.65	36.70	27	24,281	0.11%
2023/03/09	9.2	37.29	11	37.39	37.20	-1.8	24,506	-0.01%
2023/03/08	16.2	37.64	10.5	37.61	37.75	5.7	24,873	0.02%
2023/03/07	0	0.00	11	37.95	37.95	-11	24,885	-0.04%
2023/03/06	17	38.03	18.2	38.01	37.95	-1.2	25,216	0.00%
2023/03/03	10	37.75	5	37.70	37.75	5	25,487	0.02%
2023/03/02	9.1	37.75	0	0.00	37.90	9.1	25,669	0.04%
2023/03/01	17	37.95	5	37.93	37.80	12	25,706	0.05%
2023/02/24	2	39.33	13	39.34	39.15	-11	25,338	-0.04%
2023/02/23	5	39.35	15.3	39.40	39.50	-10.3	24,816	-0.04%
2023/02/22	2.1	37.96	10.5	37.98	38.05	-8.4	25,159	-0.03%
2023/02/21	23	38.33	35.4	38.37	38.35	-12.4	26,058	-0.05%
2023/02/20	9	38.09	2.4	38.10	38.25	6.6	26,714	0.02%
2023/02/17	1.2	37.39	5	37.66	38.00	-3.8	27,226	-0.01%
2023/02/16	2	37.48	3	37.40	37.50	-1	27,958	0.00%
2023/02/15	22.1	37.56	3	37.52	37.55	19.1	28,051	0.07%
2023/02/14	1	37.35	1	37.55	37.25	0	27,991	0.00%
2023/02/13	3	37.05	2.5	36.78	37.00	0.5	27,957	0.00%
2023/02/10	1.6	36.80	16.1	36.89	36.85	-14.5	28,096	-0.05%
2023/02/09	2	36.68	10	36.65	36.60	-8	28,114	-0.03%
2023/02/08	0	0.00	2.1	36.61	36.75	-2.1	28,188	-0.01%
2023/02/07	6	36.46	6.2	36.40	36.65	-0.2	28,269	0.00%
2023/02/06	17.3	36.19	1	36.20	36.15	16.3	28,252	0.06%
2023/02/03	11.1	36.40	5	36.40	36.45	6.1	28,142	0.02%
2023/02/02	7	36.77	2	36.80	36.80	5	28,165	0.02%
2023/02/01	1	36.65	2.3	36.59	36.75	-1.3	28,193	0.00%
2023/01/31	4.5	36.58	13	36.55	36.25	-8.5	28,263	-0.03%
2023/01/30	2.2	36.70	32	36.97	36.95	-29.8	28,195	-0.11%
2023/01/17	10.3	35.97	22.4	36.15	36.00	-12.1	28,181	-0.04%
2023/01/16	34.1	36.65	5.5	36.48	36.50	28.6	28,175	0.10%
2023/01/13	12.4	36.08	31	36.17	36.15	-18.7	27,855	-0.07%
2023/01/12	1	35.35	10.8	35.15	35.40	-9.8	27,913	-0.04%
2023/01/11	6	34.74	4	34.78	34.70	2	28,119	0.01%
2023/01/10	2	34.43	0	0.00	34.60	2	28,426	0.01%
2023/01/09	1.1	34.45	27	34.47	34.60	-25.9	28,943	-0.09%
2023/01/06	2.1	34.28	7	34.23	34.25	-4.9	29,213	-0.02%
2023/01/05	7	34.36	11	34.45	34.45	-4	29,670	-0.01%
2023/01/04	0.1	33.70	3	33.60	33.50	-2.9	29,498	-0.01%
2023/01/03	5.1	33.41	0	0.00	33.50	5.1	29,714	0.02%
2022/12/30	5.5	33.77	0.4	33.90	33.65	5.1	29,735	0.02%
2022/12/29	2	33.85	2	33.85	33.70	0	29,889	0.00%
2022/12/28	2.1	34.22	1	34.20	34.30	1.1	30,140	0.00%
2022/12/27	0	34.50	1	34.55	34.30	-1	30,373	0.00%
2022/12/26	5	34.30	7.1	34.36	34.40	-2.1	30,533	-0.01%
2022/12/23	7	34.18	3	34.40	34.05	4	31,062	0.01%
2022/12/22	1	34.70	39.1	34.44	34.45	-38.1	31,982	-0.12%
2022/12/21	8.4	33.89	14.1	33.98	34.05	-5.7	31,325	-0.02%
2022/12/20	5	33.66	4	33.59	33.70	1	30,705	0.00%
2022/12/19	6	34.07	4.8	34.03	33.85	1.2	30,251	0.00%
2022/12/16	21.4	33.12	7	33.57	34.60	14.4	29,428	0.05%
2022/12/15	0	0.00	2	33.40	33.55	-2	28,860	-0.01%
2022/12/14	7.5	33.56	6	33.59	33.50	1.5	29,170	0.01%
2022/12/13	0.1	33.80	19	33.87	33.70	-18.9	29,231	-0.06%
2022/12/12	4.2	33.65	6	33.75	33.85	-1.9	29,198	-0.01%
2022/12/09	8.1	33.73	0	0.00	33.70	8.1	29,684	0.03%
2022/12/08	14	33.24	0	0.00	33.20	14	29,675	0.05%
2022/12/07	4.5	33.32	17	33.14	33.35	-12.5	29,677	-0.04%
2022/12/06	4.1	33.40	3	33.50	33.30	1.1	29,698	0.00%
2022/12/05	16.2	33.48	2	33.70	33.70	14.2	29,562	0.05%
2022/12/02	7	33.69	0	0.00	33.65	7	29,249	0.02%
2022/12/01	17.1	33.98	3	34.08	34.05	14.1	29,193	0.05%
2022/11/30	31.7	33.69	8	33.66	33.90	23.7	29,003	0.08%
2022/11/29	0	0.00	5	33.02	33.55	-5	28,619	-0.02%
2022/11/28	2.2	33.00	0.5	33.15	33.00	1.7	28,640	0.01%
2022/11/25	22.2	33.31	1.2	33.50	33.55	21	28,428	0.07%
2022/11/24	18.3	32.87	2.6	33.05	33.20	15.6	28,273	0.06%
2022/11/23	16.2	32.75	2.1	32.75	32.70	14.1	28,055	0.05%
2022/11/22	3.3	32.66	2	32.68	32.65	1.3	27,954	0.00%
2022/11/21	3.3	32.91	0.1	33.05	32.85	3.2	27,730	0.01%
2022/11/18	25.1	33.63	5	33.30	33.30	20.1	27,498	0.07%
2022/11/17	45.4	34.19	36.2	34.22	34.25	9.2	26,542	0.03%
2022/11/16	33	33.22	5.2	33.15	32.90	27.8	25,556	0.11%
2022/11/15	16	33.31	11	33.66	33.85	5	24,950	0.02%
2022/11/14	11.3	33.37	54.6	34.12	34.15	-43.3	24,375	-0.18%
2022/11/11	5.9	32.09	4.3	32.21	32.15	1.6	23,576	0.01%
2022/11/10	3	31.90	0	0.00	31.70	3	23,483	0.01%
2022/11/09	19.1	31.66	8.2	31.90	31.90	10.9	23,444	0.05%
2022/11/08	14.3	31.54	5	31.54	31.65	9.3	23,282	0.04%
2022/11/07	6	30.75	0	0.00	31.00	6	23,106	0.03%
2022/11/04	2.5	30.24	2	30.40	30.45	0.5	23,191	0.00%
2022/11/03	1	30.35	2	30.25	30.30	-1	23,144	0.00%
2022/11/02	3	30.70	6	30.80	30.75	-3	23,105	-0.01%
2022/11/01	3	30.65	0	0.00	30.65	3	23,119	0.01%
2022/10/31	4.1	30.35	0	0.00	30.25	4.1	23,108	0.02%
2022/10/28	2.1	30.61	0	0.00	30.50	2.1	23,119	0.01%
2022/10/27	3	30.92	1	30.80	30.85	2	23,111	0.01%
2022/10/26	3	30.32	0	0.00	30.30	3	23,119	0.01%
2022/10/25	11.6	29.98	2	29.95	29.90	9.6	23,077	0.04%
2022/10/24	11	30.85	1.2	30.93	30.60	9.8	22,682	0.04%
2022/10/21	15	31.00	0	0.00	31.00	15	22,562	0.07%
2022/10/20	5.2	30.87	0	0.00	30.90	5.2	22,518	0.02%
2022/10/19	16.1	31.68	3.3	31.47	31.60	12.8	22,012	0.06%
2022/10/18	9.3	31.59	1	31.25	31.45	8.3	21,608	0.04%
2022/10/17	5.2	31.71	1	31.55	31.70	4.2	21,593	0.02%
2022/10/14	19.7	32.61	0	32.70	32.40	19.7	21,633	0.09%
2022/10/13	14.1	33.03	19	32.83	32.65	-4.9	21,544	-0.02%
2022/10/12	1.2	33.90	1	33.85	33.75	0.2	21,287	0.00%
2022/10/11	2.1	33.81	1	33.90	33.80	1.1	21,345	0.01%
2022/10/07	1.1	34.31	0	0.00	34.25	1.1	21,291	0.01%
2022/10/06	2.4	34.31	4	34.33	34.30	-1.6	21,266	-0.01%
2022/10/05	5.7	34.29	11	34.27	34.15	-5.3	21,277	-0.02%
2022/10/04	5.7	33.71	3.2	33.87	33.85	2.5	21,025	0.01%
2022/10/03	7	33.75	0	0.00	33.65	7	20,773	0.03%
2022/09/30	23.3	33.78	8.1	33.79	33.80	15.2	20,658	0.07%
2022/09/29	24.3	34.17	2	34.30	34.15	22.3	20,144	0.11%
2022/09/28	6.7	35.12	1.3	35.08	34.90	5.4	19,056	0.03%
2022/09/27	11	35.73	1.4	35.84	35.80	9.6	18,789	0.05%
2022/09/26	16.2	36.07	3.1	36.12	35.85	13.1	18,599	0.07%
2022/09/23	6.1	37.07	1.5	37.03	37.00	4.6	18,381	0.03%
2022/09/22	30.1	37.47	2.4	37.49	37.55	27.6	18,250	0.15%
2022/09/21	6.7	38.16	2	38.33	38.10	4.7	17,880	0.03%
2022/09/20	16	38.63	1	38.60	38.55	15	17,513	0.09%
2022/09/19	5	38.84	2	38.90	38.80	3	17,397	0.02%
2022/09/16	3.3	38.87	0	0.00	38.60	3.3	17,332	0.02%
2022/09/15	5.3	39.46	0	0.00	39.55	5.3	16,939	0.03%
2022/09/14	0.4	39.74	0	0.00	39.65	0.4	16,875	0.00%
2022/09/13	0	0.00	3	39.90	39.90	-3	16,925	-0.02%
2022/09/12	11	39.71	1	39.85	39.80	10	16,977	0.06%
2022/09/08	56	39.72	50	39.65	39.85	6	17,321	0.03%
2022/09/07	44.7	39.71	41	39.70	39.70	3.7	17,462	0.02%
2022/09/06	2	39.63	2.2	39.66	39.85	-0.2	17,501	0.00%
2022/09/05	0	0.00	1	38.90	39.10	-1	17,483	-0.01%
2022/09/02	4.3	38.59	0	0.00	38.50	4.3	17,570	0.02%
2022/09/01	6.1	38.95	6.1	38.89	38.90	0.1	17,325	0.00%
2022/08/31	0.2	39.30	0	0.00	39.30	0.2	17,158	0.00%
2022/08/30	3	39.28	5	39.40	39.25	-2	17,048	-0.01%
2022/08/29	3.4	39.15	2.6	39.17	39.35	0.8	17,169	0.00%
2022/08/26	3.8	39.58	6.6	39.58	39.65	-2.8	17,183	-0.02%
2022/08/25	1.3	39.30	10	39.55	39.55	-8.7	17,263	-0.05%
2022/08/24	3.8	39.19	1	39.20	39.25	2.8	17,398	0.02%
2022/08/23	2	39.23	0	0.00	39.35	2	17,816	0.01%
2022/08/22	0.5	39.32	11	39.14	39.65	-10.5	17,936	-0.06%
2022/08/19	4.4	39.42	0	0.00	39.45	4.4	18,065	0.02%
2022/08/18	13.2	39.58	0	0.00	39.80	13.2	18,153	0.07%
2022/08/17	0.1	39.40	1	39.56	40.00	-0.9	18,215	-0.01%
2022/08/16	1	39.20	0	0.00	39.35	1	18,244	0.01%
2022/08/15	2.1	39.25	6	39.11	39.30	-3.9	18,314	-0.02%
2022/08/12	1.1	39.20	0	0.00	39.30	1.1	18,719	0.01%
2022/08/11	2	38.50	4	39.03	39.35	-2	18,846	-0.01%
2022/08/10	7.1	38.48	0	0.00	38.75	7.1	18,945	0.04%
2022/08/09	1.1	38.36	1	38.30	38.75	0.1	19,108	0.00%
2022/08/08	0.6	38.54	2	38.75	38.70	-1.4	19,258	-0.01%
2022/08/05	3.3	38.90	4	38.93	38.85	-0.7	19,436	0.00%
2022/08/04	2.1	38.78	0	0.00	38.75	2.1	19,943	0.01%
2022/08/03	2.4	38.97	7	39.06	39.10	-4.6	20,186	-0.02%
2022/08/02	17.2	39.13	1	39.10	39.15	16.2	20,245	0.08%
2022/08/01	6.2	39.13	4	39.19	39.50	2.2	20,243	0.01%
2022/07/29	3	38.52	6	38.50	38.75	-3	20,205	-0.01%
2022/07/28	23.1	38.09	0	0.00	38.20	23.1	20,134	0.11%
2022/07/27	2.1	37.85	1	37.90	37.85	1.1	20,075	0.01%
2022/07/26	8.1	37.77	2	37.80	37.80	6.1	20,246	0.03%
2022/07/25	9.1	37.80	1	37.85	37.85	8.1	20,320	0.04%
2022/07/22	22.7	37.75	3	37.65	37.70	19.7	20,389	0.10%
2022/07/21	45.5	37.97	16	38.02	38.05	29.5	20,196	0.15%
2022/07/20	27.2	41.61	0	0.00	41.60	27.2	19,656	0.14%
2022/07/19	1	40.90	5	41.32	41.65	-4	19,510	-0.02%
2022/07/18	10.1	40.24	2.3	40.34	40.70	7.8	19,267	0.04%
2022/07/15	29	41.10	4	40.80	40.50	25	19,169	0.13%
2022/07/14	1	41.70	5	41.80	41.70	-4	19,107	-0.02%
2022/07/13	4.3	41.71	5.4	41.80	41.80	-1.1	19,230	-0.01%
2022/07/12	1	40.95	1	40.90	41.00	0	19,337	0.00%
2022/07/11	1	41.15	2	41.00	41.10	-1	19,484	-0.01%
2022/07/08	4	40.80	0	0.00	40.80	4	19,573	0.02%
2022/07/07	0.2	40.85	3	40.57	40.90	-2.8	19,674	-0.01%
2022/07/06	3	40.43	1.2	40.33	40.00	1.8	20,055	0.01%
2022/07/05	3	40.48	1	40.70	40.75	2	19,967	0.01%
2022/07/04	6	40.13	2	39.90	40.00	4	19,809	0.02%
2022/07/01	4	40.30	4	40.36	40.35	0	19,681	0.00%
2022/06/30	3	39.50	0	0.00	39.50	3	19,421	0.02%
2022/06/29	3	39.47	0	0.00	39.55	3	19,227	0.02%
2022/06/28	1	39.65	2	39.70	39.60	-1	19,218	-0.01%
2022/06/27	14.5	39.91	0	0.00	39.80	14.5	19,203	0.08%
2022/06/24	6	39.52	0	0.00	39.50	6	19,070	0.03%
2022/06/23	11.1	39.11	0	0.00	39.00	11.1	18,963	0.06%
2022/06/22	2	39.55	2	39.60	39.50	0	18,809	0.00%
2022/06/21	1	39.11	0	0.00	39.45	1	18,775	0.01%
2022/06/20	3	39.13	0	0.00	38.85	3	18,695	0.02%
2022/06/17	17.1	39.67	4	39.70	39.60	13.1	18,440	0.07%
2022/06/16	6.2	40.10	0	0.00	40.00	6.2	18,279	0.03%
2022/06/15	8.2	40.10	0	0.00	40.05	8.2	18,452	0.04%
2022/06/14	11.8	40.19	0	0.00	40.10	11.8	18,363	0.06%
2022/06/13	8.3	40.79	1	40.80	40.80	7.3	18,122	0.04%
2022/06/10	3.5	41.44	1	41.45	41.40	2.5	17,840	0.01%
2022/06/09	1.1	41.60	0	0.00	41.55	1.1	17,831	0.01%
2022/06/08	3.3	41.71	1	41.70	41.75	2.3	17,785	0.01%
2022/06/07	9.1	41.54	0	0.00	41.35	9.1	17,736	0.05%
2022/06/06	11	41.62	5	41.57	41.55	6	17,502	0.03%
2022/06/02	5.1	41.79	0	0.00	41.70	5.1	17,511	0.03%
2022/06/01	15	42.13	1	42.60	42.10	14	17,534	0.08%
2022/05/31	5.1	42.67	0	0.00	42.60	5.1	17,391	0.03%
2022/05/30	11	42.85	0	0.00	42.80	11	16,918	0.07%
2022/05/27	3.1	42.20	0	0.00	42.20	3.1	16,696	0.02%
2022/05/26	7.1	41.99	2	42.00	41.70	5.1	16,596	0.03%
2022/05/25	0.4	41.95	1	41.90	41.65	-0.6	16,538	0.00%
2022/05/24	1.2	41.23	0	0.00	41.20	1.2	16,462	0.01%
2022/05/23	18	41.29	1.5	41.45	41.20	16.5	16,294	0.10%
2022/05/20	1	41.15	0	0.00	41.15	1	16,186	0.01%
2022/05/19	8.7	41.13	0	0.00	41.10	8.7	15,717	0.06%
2022/05/18	8.8	41.28	0	0.00	41.60	8.8	15,532	0.06%
2022/05/17	10	41.52	4	41.50	41.50	6	15,250	0.04%
2022/05/16	1.1	41.22	0	0.00	41.25	1.1	15,019	0.01%
2022/05/13	2	41.48	0	0.00	41.60	2	14,715	0.01%
2022/05/12	21.4	41.19	0	0.00	40.80	21.4	14,482	0.15%
2022/05/11	34.6	42.69	5	42.70	42.65	29.6	13,898	0.21%
2022/05/10	15.1	43.87	1	43.85	43.85	14.1	13,469	0.10%
2022/05/09	8.3	44.35	1.6	44.49	44.25	6.7	13,279	0.05%
2022/05/06	6.1	45.16	0	0.00	45.10	6.1	13,113	0.05%
2022/05/05	4.6	45.56	0	0.00	45.60	4.6	13,152	0.03%
2022/05/04	5	45.41	1	45.25	45.50	4	13,127	0.03%
2022/05/03	12.1	45.35	5	45.30	45.35	7.1	13,228	0.05%
2022/04/29	3.2	46.00	1	46.10	45.90	2.2	12,942	0.02%
2022/04/28	4	45.86	0	0.00	46.10	4	12,785	0.03%
2022/04/27	4.1	45.89	2	45.75	45.80	2.1	12,580	0.02%
2022/04/26	3.1	46.11	0	0.00	46.20	3.1	12,312	0.02%
2022/04/25	13	46.11	0	0.00	46.10	13	12,241	0.11%
2022/04/22	7.2	46.55	0	0.00	46.55	7.2	12,099	0.06%
2022/04/21	10	46.83	0	0.00	46.80	10	12,074	0.08%
2022/04/20	8.1	46.50	0	0.00	46.60	8.1	12,063	0.07%
2022/04/19	24.2	46.35	0	0.00	46.35	24.2	11,970	0.20%
2022/04/18	25.1	46.55	1	46.40	46.50	24.1	11,843	0.20%
2022/04/15	17.2	47.19	4	47.25	47.10	13.2	11,628	0.11%
2022/04/14	3	47.73	0	0.00	47.70	3	11,442	0.03%
2022/04/13	22	47.94	0	0.00	48.00	22	11,348	0.19%
2022/04/12	9	48.13	3	48.77	48.00	6	11,175	0.05%
2022/04/11	1.1	49.44	11	49.36	49.45	-9.9	10,764	-0.09%
2022/04/08	0	0.00	1	49.70	49.80	-1	10,837	-0.01%
2022/04/07	10	49.95	0	0.00	49.55	10	10,806	0.09%
2022/04/06	0	0.00	16.3	50.00	50.20	-16.3	10,709	-0.15%
2022/04/01	2	49.83	3	49.85	49.75	-1	10,657	-0.01%
2022/03/31	12	50.10	1	49.95	49.90	11	10,588	0.10%
2022/03/29	4	49.71	150	49.70	49.80	-146	10,432	-1.40%	大賣/鉅額交易
2022/03/28	0	0.00	1	49.20	49.70	-1	10,389	-0.01%
2022/03/25	0	0.00	1	49.60	49.70	-1	10,342	-0.01%
2022/03/24	2	49.88	28.2	49.95	49.95	-26.2	10,385	-0.25%
2022/03/23	1.1	49.55	0	0.00	49.65	1.1	10,460	0.01%
2022/03/22	2	49.55	2.4	49.37	49.70	-0.3	10,377	0.00%
2022/03/21	1.2	49.53	5	49.60	49.75	-3.8	10,380	-0.04%
2022/03/18	2	48.28	14	48.54	48.95	-12	10,135	-0.12%
2022/03/17	2.1	47.95	0	0.00	48.00	2.1	9,745	0.02%
2022/03/16	10	47.72	0	0.00	47.85	10	9,630	0.10%
2022/03/15	7	47.72	1	47.55	47.95	6	9,597	0.06%
2022/03/14	5	47.54	1.7	47.60	47.55	3.3	9,592	0.03%
2022/03/11	2	47.50	0	0.00	47.45	2	9,676	0.02%
2022/03/10	3	47.45	0	0.00	47.60	3	9,818	0.03%
2022/03/09	4	47.29	15	47.25	47.25	-11	9,901	-0.11%
2022/03/08	5	46.90	4	46.99	46.95	1	10,051	0.01%
2022/03/07	11	46.98	3	47.00	47.10	8	10,059	0.08%
2022/03/04	6.1	47.69	0	0.00	47.65	6.1	10,340	0.06%
2022/03/03	5	47.90	0	0.00	48.05	5	10,465	0.05%
2022/03/02	0	0.00	6	47.88	48.00	-6	10,752	-0.06%
2022/03/01	0.2	47.80	19	47.79	47.80	-18.8	10,862	-0.17%
2022/02/25	3	46.98	6	47.15	47.35	-3	10,955	-0.03%
2022/02/24	16	47.25	1	47.50	47.30	15	10,884	0.14%
2022/02/23	1.1	47.56	0	0.00	47.65	1.1	10,872	0.01%
2022/02/22	2	47.55	1	47.50	47.70	1	10,974	0.01%
2022/02/21	2	47.53	2	47.53	47.60	0	10,977	0.00%
2022/02/18	8	47.32	1	47.20	47.45	7	11,056	0.06%
2022/02/17	7	47.45	1	47.30	47.45	6	11,143	0.05%
2022/02/16	2	47.03	0	0.00	47.00	2	11,199	0.02%
2022/02/14	2.1	47.00	0	0.00	47.15	2.1	11,341	0.02%
2022/02/11	2	47.35	9	47.37	47.55	-7	11,337	-0.06%
2022/02/10	6.3	47.06	0	0.00	47.55	6.3	11,361	0.06%
2022/02/09	5.2	47.08	0	0.00	47.30	5.2	11,433	0.05%
2022/02/08	1	47.15	0	0.00	46.95	1	11,535	0.01%
2022/02/07	5.6	46.49	0	0.00	47.10	5.6	11,491	0.05%
2022/01/26	1.5	46.75	1	46.85	46.85	0.5	11,314	0.00%
2022/01/25	8.1	46.80	0	0.00	46.80	8.1	11,349	0.07%
2022/01/24	4.2	47.19	4	47.13	47.15	0.2	11,222	0.00%
2022/01/21	50.1	47.30	0	0.00	47.40	50.1	11,339	0.44%
2022/01/20	2	47.50	1	47.50	47.50	1	11,291	0.01%
2022/01/19	2	47.60	0	0.00	47.60	2	11,341	0.02%
2022/01/18	1	47.70	2	47.50	47.75	-1	11,490	-0.01%
2022/01/17	3	47.40	0	0.00	47.60	3	11,598	0.03%
2022/01/14	101	47.63	1	47.60	47.60	100	11,605	0.86%	大買/
2022/01/13	1	47.65	5.2	47.81	47.95	-4.2	11,826	-0.04%
2022/01/12	4	47.21	0	0.00	47.50	4	12,070	0.03%
2022/01/11	2.4	47.16	1	47.50	47.50	1.4	12,310	0.01%
2022/01/10	8	47.14	4	47.10	47.30	4	12,274	0.03%
2022/01/07	5	47.29	0	0.00	47.45	5	12,237	0.04%
2022/01/06	1.1	47.21	3	47.33	47.60	-2	12,219	-0.02%
2022/01/05	1.1	47.20	2	47.10	47.15	-1	12,240	-0.01%
2022/01/04	0.1	47.30	1	47.25	47.30	-1	12,299	-0.01%
2022/01/03	7.1	47.64	0	0.00	47.45	7.1	12,196	0.06%
2021/12/29	0.1	48.15	0.5	48.25	48.15	-0.4	12,270	0.00%
2021/12/28	1	48.05	1	48.00	48.15	0	12,350	0.00%
2021/12/27	0	0.00	3	47.95	48.10	-3	12,448	-0.02%
2021/12/24	1	47.80	4.1	47.89	47.90	-3.1	12,692	-0.02%
2021/12/23	3	47.50	0	0.00	47.70	3	12,853	0.02%
2021/12/22	0.1	47.40	0	0.00	47.40	0.1	12,914	0.00%
2021/12/20	2.1	47.21	4	47.29	47.40	-1.9	13,199	-0.01%
2021/12/17	3.1	47.40	7.1	47.43	47.45	-4	13,236	-0.03%
2021/12/16	2	46.85	6	47.00	46.90	-4	13,161	-0.03%
2021/12/14	3	47.00	3.1	47.14	47.00	-0.1	13,527	0.00%
2021/12/10	1.4	47.55	3	47.42	47.30	-1.7	14,011	-0.01%
2021/12/09	0.1	47.75	0	0.00	47.40	0.1	14,718	0.00%
2021/12/08	3	47.63	1.2	47.57	47.70	1.9	15,007	0.01%
2021/12/07	2.1	47.23	0	0.00	47.55	2.1	15,100	0.01%
2021/12/06	4	47.15	0	0.00	47.30	4	15,059	0.03%
2021/12/03	2	46.60	4	46.45	46.40	-2	15,012	-0.01%
2021/12/02	4.1	46.38	0	0.00	46.30	4.1	14,910	0.03%
2021/12/01	4.2	46.47	0	0.00	46.60	4.2	14,885	0.03%
2021/11/30	7.1	46.80	6	46.87	46.00	1.1	14,816	0.01%
2021/11/29	5	46.27	1	46.00	46.50	4	14,386	0.03%
2021/11/26	12.4	46.55	0	0.00	46.50	12.4	14,324	0.09%
2021/11/25	7.3	47.16	5	47.30	47.15	2.3	14,217	0.02%
2021/11/24	9.7	47.41	1	47.70	47.45	8.7	14,124	0.06%
2021/11/23	6.1	47.79	1	47.80	47.80	5.1	13,953	0.04%
2021/11/22	5.1	47.91	2	47.90	47.90	3.1	13,999	0.02%
2021/11/19	0.1	48.25	0	0.00	48.30	0.1	13,936	0.00%
2021/11/18	4.4	48.32	1	48.35	48.30	3.4	13,882	0.02%
2021/11/17	2.1	48.31	0.1	48.55	48.55	2	13,875	0.01%
2021/11/16	1.2	48.42	2.1	48.41	48.65	-0.9	13,977	-0.01%
2021/11/15	1.1	48.34	2	48.50	48.60	-0.9	14,174	-0.01%
2021/11/12	2.1	48.55	5	48.56	48.70	-2.9	14,358	-0.02%
2021/11/11	1	48.60	0	0.00	48.80	1	14,578	0.01%
2021/11/10	0.2	48.73	3	48.62	48.70	-2.8	14,843	-0.02%
2021/11/09	3.1	48.54	4	48.60	48.80	-0.9	15,088	-0.01%
2021/11/08	8	48.77	2	48.58	48.95	6	16,197	0.04%
2021/11/05	9.1	47.91	5	47.98	48.15	4.1	16,989	0.02%
2021/11/04	12	48.09	0	0.00	48.10	12	17,324	0.07%
2021/11/03	1	48.15	0	0.00	48.15	1	17,764	0.01%
2021/11/02	3	48.22	3	48.20	48.15	0	18,197	0.00%
2021/11/01	0	0.00	68	48.15	48.25	-68	18,674	-0.36%
2021/10/29	3	48.33	2	48.25	48.25	1	18,923	0.01%
2021/10/28	3	48.50	2	48.65	48.50	1	19,472	0.01%
2021/10/27	2	48.45	0	0.00	48.35	2	19,594	0.01%
2021/10/26	7	48.55	0	0.00	48.45	7	19,646	0.04%
2021/10/25	7.2	48.25	1	48.20	48.25	6.2	19,726	0.03%
2021/10/22	3	48.78	3	48.70	48.80	0	20,089	0.00%
2021/10/21	68	48.50	1	48.75	48.75	67	20,240	0.33%
2021/10/20	14.6	48.49	13	48.26	48.35	1.6	20,272	0.01%
2021/10/19	13.6	49.18	0	49.40	49.10	13.6	20,369	0.07%
2021/10/18	3.1	49.93	0	0.00	49.80	3.1	20,223	0.02%
2021/10/15	1.1	49.91	0	0.00	50.10	1.1	20,486	0.01%
2021/10/14	4	49.98	0	0.00	49.90	4	20,492	0.02%
2021/10/13	9	50.51	8	50.19	50.50	1	20,515	0.00%
2021/10/12	2.1	50.07	0	0.00	50.20	2.1	20,491	0.01%
2021/10/08	0	0.00	0	50.50	50.40	0	20,467	0.00%
2021/10/07	0	0.00	4	50.38	50.40	-4	20,717	-0.02%
2021/10/06	1.1	49.94	0	0.00	49.90	1.1	20,940	0.01%
2021/10/05	0	0.00	2	50.10	50.30	-2	21,193	-0.01%
2021/10/04	4	50.06	22	50.18	50.00	-18	21,654	-0.08%
2021/10/01	8.1	50.06	1	50.00	50.20	7.1	22,316	0.03%
2021/09/30	1	50.80	1	51.10	51.00	0	22,380	0.00%
2021/09/29	5	50.50	3	50.47	50.60	2	22,519	0.01%
2021/09/28	2	50.55	4	51.08	51.00	-2	22,713	-0.01%
2021/09/27	2	51.20	2	50.85	51.10	0	22,761	0.00%
2021/09/24	0	0.00	2	51.55	51.30	-2	22,881	-0.01%
2021/09/23	0.2	51.20	7	51.31	51.20	-6.8	22,886	-0.03%
2021/09/22	0.5	50.43	6	50.17	50.70	-5.5	22,838	-0.02%
2021/09/17	3	51.07	2	51.15	50.70	1	22,742	0.00%
2021/09/16	7	51.10	6	51.55	51.70	1	22,693	0.00%
2021/09/15	0	0.00	25	51.21	51.20	-25	22,526	-0.11%
2021/09/14	10	51.45	15.5	51.11	51.40	-5.5	22,421	-0.02%
2021/09/13	0	0.00	8	49.83	50.10	-8	21,802	-0.04%
2021/09/10	1	48.75	3	48.83	49.00	-2	21,700	-0.01%
2021/09/09	1	48.00	0	0.00	48.20	1	21,833	0.00%
2021/09/08	0	0.00	1	48.80	48.55	-1	21,908	0.00%
2021/09/07	3	48.88	1	48.80	48.75	2	21,992	0.01%
2021/09/06	2	48.61	3.1	48.93	48.80	-1	22,010	0.00%
2021/09/03	0	0.00	9	48.47	48.50	-9	21,935	-0.04%
2021/09/02	2	47.85	0	0.00	47.90	2	21,889	0.01%
2021/09/01	0	0.00	1	48.30	48.40	-1	21,952	0.00%
2021/08/31	0	0.00	1	47.90	48.45	-1	21,850	0.00%
2021/08/30	2	47.20	1	47.25	47.60	1	21,749	0.00%
2021/08/27	0	0.00	2	47.35	47.45	-2	21,802	-0.01%
2021/08/26	11	46.72	0	0.00	46.95	11	22,042	0.05%
2021/08/25	2	46.98	0	0.00	47.20	2	22,198	0.01%
2021/08/24	1	46.65	2.1	46.68	46.75	-1.1	22,216	0.00%
2021/08/23	8.2	46.83	0	0.00	46.80	8.2	22,436	0.04%
2021/08/20	4	46.19	5	46.33	46.15	-1	22,539	0.00%
2021/08/19	10.3	46.28	3	46.48	46.20	7.3	22,907	0.03%
2021/08/18	3	46.80	1.2	46.64	47.25	1.8	22,789	0.01%
2021/08/17	3.2	47.44	1	47.55	47.30	2.2	22,621	0.01%
2021/08/16	6.9	47.87	6	48.00	47.95	0.9	22,465	0.00%
2021/08/13	1.3	48.37	1	48.45	48.40	0.3	22,509	0.00%
2021/08/12	14.1	47.17	2	47.63	47.60	12.1	22,621	0.05%
2021/08/11	15.1	51.07	12.2	51.05	51.10	2.9	21,868	0.01%
2021/08/10	6.1	51.85	0	0.00	51.90	6.1	21,421	0.03%
2021/08/09	3.1	52.04	1	52.30	52.40	2.1	21,726	0.01%
2021/08/06	4	52.58	1	52.60	52.90	3	21,805	0.01%
2021/08/05	8	52.85	0	0.00	52.70	8	22,168	0.04%
2021/08/04	3	54.30	2	53.95	53.80	1	23,135	0.00%
2021/08/03	1	53.80	16	53.52	53.90	-15	23,671	-0.06%
2021/08/02	0	0.00	2	52.70	52.80	-2	23,444	-0.01%
2021/07/30	1	52.80	1	52.90	52.60	0	23,936	0.00%
2021/07/29	1	52.70	3	52.63	52.90	-2	24,450	-0.01%
2021/07/28	5.3	52.26	1	52.80	52.40	4.3	24,837	0.02%
2021/07/27	2	52.95	0	0.00	53.00	2	25,536	0.01%
2021/07/26	19.3	53.52	18	53.38	53.20	1.3	26,205	0.00%
2021/07/23	11	52.67	14	52.68	53.00	-3	26,532	-0.01%
2021/07/22	2.1	52.05	1	52.10	52.10	1.1	26,663	0.00%
2021/07/21	0	51.90	11.1	51.81	51.80	-11	27,077	-0.04%
2021/07/20	2	51.60	7	51.51	51.70	-5	27,984	-0.02%
2021/07/19	0.1	51.60	0	0.00	52.00	0.1	29,485	0.00%
2021/07/16	0	0.00	0.1	51.60	51.50	-0.1	32,699	0.00%
2021/07/15	5	51.60	0	0.00	51.60	5	34,817	0.01%
2021/07/14	5	51.42	0	0.00	51.50	5	36,177	0.01%
2021/07/13	6	52.00	211	52.20	51.90	-205	36,859	-0.56%	大賣/鉅額交易
2021/07/12	12	52.18	6	51.93	52.20	6	37,265	0.02%
2021/07/09	15	52.15	2	52.25	52.00	13	37,473	0.03%
2021/07/08	201	52.70	13.2	52.59	52.80	187.8	37,291	0.50%	大買/鉅額交易
2021/07/07	22	51.20	0	0.00	51.30	22	36,928	0.06%
2021/07/06	12	50.98	7	51.14	51.20	5	36,823	0.01%
2021/07/05	19	50.58	1	51.00	50.60	18	36,751	0.05%
2021/07/02	6.2	50.51	2	50.80	50.50	4.2	36,605	0.01%
2021/07/01	7	50.70	4	50.63	50.60	3	36,533	0.01%
2021/06/30	1.1	51.11	6	51.10	51.00	-4.9	36,744	-0.01%
2021/06/29	1	51.00	1	51.10	51.20	0	36,788	0.00%
2021/06/28	5.1	51.04	10	51.08	51.10	-4.9	36,966	-0.01%
2021/06/25	2	51.00	3	51.20	51.00	-1	36,992	0.00%
2021/06/24	0	0.00	2.5	51.04	51.10	-2.5	37,241	-0.01%
2021/06/23	2	50.85	0	0.00	51.00	2	37,676	0.01%
2021/06/22	1	50.90	3	51.07	50.90	-2	37,792	-0.01%
2021/06/21	9	50.67	0	0.00	50.70	9	37,889	0.02%
2021/06/18	8	51.05	7	51.17	51.00	1	38,189	0.00%
2021/06/17	0	0.00	5.4	51.60	51.50	-5.4	39,486	-0.01%
2021/06/16	0	0.00	6	51.65	51.90	-6	39,623	-0.02%
2021/06/11	0	0.00	1	51.40	51.40	-1	39,636	0.00%
2021/06/09	2.1	50.86	2	50.95	51.30	0.1	39,925	0.00%
2021/06/08	3	51.40	5	51.20	51.40	-2	40,039	0.00%
2021/06/07	7.2	51.46	1	51.60	51.50	6.2	40,264	0.02%
2021/06/04	3.2	51.93	1	52.00	51.90	2.2	40,452	0.01%
2021/06/03	5.2	52.06	6	51.93	52.30	-0.8	40,659	0.00%
2021/06/02	35.3	51.50	7	51.91	52.00	28.3	40,510	0.07%
2021/06/01	1.3	51.58	1	51.30	51.50	0.3	40,290	0.00%
2021/05/31	6	51.48	0	0.00	51.60	6	40,457	0.01%
2021/05/28	6	50.58	3	50.47	50.60	3	40,331	0.01%
2021/05/27	5	49.99	4	50.05	50.30	1	40,411	0.00%
2021/05/26	4	50.73	2	51.25	50.70	2	40,254	0.00%
2021/05/25	10	51.18	0	0.00	51.10	10	40,193	0.02%
2021/05/24	0.5	51.30	7	51.30	51.30	-6.5	40,233	-0.02%
2021/05/21	5	51.00	3	53.00	51.20	2	40,408	0.00%
2021/05/20	6	50.55	8.2	51.01	50.80	-2.2	40,310	-0.01%
2021/05/19	6	49.94	4	50.00	50.50	2	40,085	0.01%
2021/05/18	3.1	49.82	7	49.38	50.00	-3.9	39,915	-0.01%
2021/05/17	13	48.01	16	47.95	47.90	-3	39,776	-0.01%
2021/05/14	15	49.74	8	49.70	49.60	7	39,121	0.02%
2021/05/13	8.1	47.74	111	49.04	49.20	-103	38,782	-0.27%	大賣/鉅額交易
2021/05/12	80.3	50.00	23	50.35	49.60	57.3	38,261	0.15%
2021/05/11	23.1	52.22	6	51.47	51.60	17.1	36,972	0.05%
2021/05/10	11	52.93	5.4	52.66	52.90	5.6	36,241	0.02%
2021/05/07	18	52.12	14	52.07	52.30	4	36,059	0.01%
2021/05/06	9	51.37	12	51.92	53.00	-3	35,706	-0.01%
2021/05/05	12	50.49	3	50.67	50.80	9	35,241	0.03%
2021/05/04	39.3	50.13	22	50.72	50.20	17.3	35,127	0.05%
2021/05/03	44.1	51.35	11.5	51.40	51.20	32.6	34,169	0.10%
2021/04/29	15.1	52.40	4	52.55	52.10	11.1	33,664	0.03%
2021/04/28	19	52.33	3	52.60	53.20	16	33,224	0.05%
2021/04/27	23.4	52.84	12	52.66	52.70	11.4	33,106	0.03%
2021/04/26	19	53.06	4	53.00	53.10	15	32,617	0.05%
2021/04/23	44.3	52.56	18.6	52.64	53.00	25.7	31,717	0.08%
2021/04/22	56	56.82	31	55.80	54.10	25	30,558	0.08%
2021/04/21	40.9	54.46	288	54.66	55.70	-247.1	27,491	-0.90%	大賣/鉅額交易
2021/04/20	50	52.56	31.5	52.17	52.00	18.5	25,459	0.07%
2021/04/19	23.4	50.09	14.2	49.98	50.40	9.2	24,106	0.04%
2021/04/16	19.1	48.11	5	48.95	49.00	14.1	23,301	0.06%
2021/04/15	4	48.06	22	47.96	47.90	-18	22,795	-0.08%
2021/04/14	8	47.08	11	47.03	47.00	-3	22,494	-0.01%
2021/04/13	7	47.30	4.2	47.23	47.20	2.8	22,362	0.01%
2021/04/12	3	46.80	4	46.83	46.85	-1	22,111	0.00%
2021/04/09	3	46.80	7.1	46.86	46.70	-4.1	22,041	-0.02%
2021/04/08	31	46.70	43	46.82	46.90	-12	21,910	-0.05%
2021/04/07	2	46.80	0	0.00	46.80	2	21,820	0.01%
2021/04/06	3.5	46.76	3	46.70	46.85	0.5	21,761	0.00%
2021/04/01	3	46.75	10	46.65	46.70	-7	21,372	-0.03%
2021/03/31	203	46.70	2.6	46.75	46.80	200.4	21,256	0.94%	大買/鉅額交易
2021/03/30	5	46.35	0.1	46.50	46.55	5	21,044	0.02%
2021/03/29	3	46.43	5	46.42	46.50	-2	20,945	-0.01%
2021/03/26	6	46.02	10.5	46.07	46.15	-4.5	20,680	-0.02%
2021/03/25	0	45.54	12	45.49	45.55	-12	20,287	-0.06%
2021/03/24	3.2	45.62	8	45.63	45.55	-4.8	20,110	-0.02%
2021/03/23	4.5	45.81	8	45.78	45.70	-3.5	19,996	-0.02%
2021/03/22	59.5	45.94	42.1	45.84	45.80	17.4	19,589	0.09%
2021/03/19	5.1	42.77	1	42.80	42.70	4.1	18,122	0.02%
2021/03/18	3	43.03	7	43.01	43.10	-4	17,888	-0.02%
2021/03/17	2	42.90	0	0.00	42.85	2	17,899	0.01%
2021/03/16	1	42.55	0	0.00	42.60	1	17,904	0.01%
2021/03/15	8.1	42.50	0	0.00	42.35	8.1	17,936	0.05%
2021/03/12	5	42.63	3	42.65	42.70	2	17,781	0.01%
2021/03/11	6.1	42.90	2	42.90	42.85	4.1	17,666	0.02%
2021/03/10	15	43.00	3	43.40	43.00	12	17,600	0.07%
2021/03/09	0	0.00	13	43.04	43.40	-13	17,714	-0.07%
2021/03/08	1	42.60	0.1	42.80	42.65	0.9	17,513	0.01%
2021/03/05	1.2	42.50	0.1	42.50	42.50	1	17,433	0.01%
2021/03/04	5	42.27	0	0.00	42.50	5	17,847	0.03%
2021/03/03	2	42.35	2	42.53	42.55	0	17,835	0.00%
2021/03/02	2	42.28	1	42.35	42.10	1	17,744	0.01%
2021/02/26	11	42.24	5	42.52	42.00	6	17,589	0.03%
2021/02/24	1	42.50	0	0.00	42.55	1	17,267	0.01%
2021/02/23	2	42.45	4.5	42.43	42.45	-2.5	17,237	-0.01%
2021/02/22	3	41.82	2.2	41.76	41.80	0.8	17,008	0.00%
2021/02/19	1	41.20	0	0.00	41.60	1	16,970	0.01%
2021/02/18	3	41.45	1	41.20	41.35	2	16,894	0.01%
2021/02/17	2	41.18	13.3	41.20	41.25	-11.3	16,801	-0.07%
2021/02/05	3.6	40.69	8	40.71	40.85	-4.4	16,576	-0.03%
2021/02/04	15.2	40.46	0	0.00	40.40	15.2	16,647	0.09%
2021/02/03	15.2	40.56	0	0.00	40.55	15.2	17,019	0.09%
2021/02/02	6	40.93	2	41.00	40.75	4	16,937	0.02%
2021/02/01	2.4	40.78	2	40.55	40.80	0.4	16,812	0.00%
2021/01/29	7	40.24	0	0.00	40.15	7	16,789	0.04%
2021/01/28	4.1	40.32	0	0.00	40.25	4.1	16,597	0.02%
2021/01/27	20	40.45	0	0.00	40.35	20	16,362	0.12%
2021/01/26	14.1	40.40	0	0.00	40.35	14.1	16,223	0.09%
2021/01/25	6.1	40.78	0	0.00	40.90	6.1	15,710	0.04%
2021/01/22	5	40.55	0	0.00	40.60	5	15,509	0.03%
2021/01/21	10.1	40.96	12	40.99	40.80	-1.9	15,191	-0.01%
2021/01/20	10.1	40.95	1	41.25	40.95	9.1	15,029	0.06%
2021/01/19	11	41.84	1	41.70	41.75	10	14,598	0.07%
2021/01/18	2.1	41.51	1.6	41.59	41.60	0.6	14,547	0.00%
2021/01/15	5.9	42.09	1	42.10	41.95	4.9	14,248	0.03%
2021/01/14	3	42.58	0.4	42.65	42.55	2.6	13,868	0.02%
2021/01/13	13	42.65	8	42.66	42.70	5	13,709	0.04%
2021/01/12	0	0.00	3	42.72	42.70	-3	13,599	-0.02%
2021/01/08	1	42.95	2	42.83	42.95	-1	13,435	-0.01%
2021/01/07	0	0.00	0.1	42.90	42.85	-0.1	13,366	0.00%
2021/01/06	7.9	43.02	0	0.00	42.95	7.9	13,172	0.06%
2021/01/05	13.1	43.06	1	43.25	43.10	12.1	13,036	0.09%
2021/01/04	9	43.24	2.4	43.33	43.20	6.6	12,974	0.05%
2020/12/31	2	43.50	0	0.00	43.20	2	12,933	0.02%
2020/12/30	0	0.00	1	43.15	43.25	-1	12,962	-0.01%
2020/12/29	0	0.00	2.2	43.02	43.00	-2.2	12,916	-0.02%
2020/12/28	1	43.05	1	43.00	43.00	0	12,907	0.00%
2020/12/25	4	42.78	0	0.00	42.80	4	12,961	0.03%
2020/12/24	2	42.75	0	0.00	42.70	2	13,055	0.02%
2020/12/23	9	42.70	0	0.00	42.80	9	13,075	0.07%
2020/12/22	6	42.96	0	0.00	42.95	6	13,149	0.05%
2020/12/21	1	43.30	8	43.41	43.50	-7	13,438	-0.05%
2020/12/18	0	0.00	1	42.80	42.95	-1	13,750	-0.01%
2020/12/17	0	0.00	2	42.75	42.65	-2	13,865	-0.01%
2020/12/16	2.5	43.07	0	0.00	43.05	2.5	13,782	0.02%
2020/12/15	2	42.70	1	42.60	42.50	1	13,764	0.01%
2020/12/14	3	42.80	0	0.00	42.80	3	13,726	0.02%
2020/12/11	3	43.03	0	0.00	42.90	3	13,816	0.02%
2020/12/10	2	43.45	0	0.00	43.25	2	13,749	0.01%
2020/12/09	1	43.40	20	43.40	43.35	-19	13,778	-0.14%
2020/12/08	0	0.00	5	43.45	43.60	-5	13,772	-0.04%
2020/12/07	3	43.52	19	43.48	43.55	-16	13,759	-0.12%
2020/12/04	12	43.60	1	43.55	43.65	11	13,838	0.08%
2020/12/03	7	43.68	9.1	43.80	43.50	-2.1	13,761	-0.01%
2020/12/02	4	43.05	0	0.00	43.20	4	13,481	0.03%
2020/12/01	2	42.98	0.2	43.10	43.15	1.8	13,676	0.01%
2020/11/30	3	43.48	2	43.50	42.90	1	13,906	0.01%
2020/11/27	1	43.25	6	43.30	43.30	-5	13,694	-0.04%
2020/11/26	1	42.95	3	42.95	42.95	-2	13,620	-0.01%
2020/11/25	1	42.85	1	42.60	42.60	0	13,772	0.00%
2020/11/24	0	0.00	2	42.80	42.75	-2	13,849	-0.01%
2020/11/23	0	0.00	8.1	43.00	43.00	-8.1	13,800	-0.06%
2020/11/20	6	42.60	0	0.00	42.70	6	13,790	0.04%
2020/11/19	0	0.00	5	42.82	42.90	-5	13,775	-0.04%
2020/11/18	4	42.70	0.2	42.70	42.70	3.8	13,816	0.03%
2020/11/17	2	42.35	3	42.62	42.75	-1	13,854	-0.01%
2020/11/16	1	42.20	1	42.30	42.35	0	14,202	0.00%
2020/11/13	0	0.00	3	42.30	42.25	-3	14,467	-0.02%
2020/11/12	6.3	42.41	11	42.45	42.40	-4.7	14,811	-0.03%
2020/11/11	3.5	42.73	11	42.63	42.65	-7.6	14,831	-0.05%
2020/11/10	2.5	41.48	0	0.00	41.55	2.5	14,766	0.02%
2020/11/09	2.2	41.13	0.1	41.15	41.15	2.2	14,981	0.01%
2020/11/06	2	40.85	0	0.00	40.85	2	16,178	0.01%
2020/11/05	1.5	40.98	1	41.10	41.05	0.5	16,546	0.00%
2020/11/04	5	40.85	8	40.90	40.90	-3	16,842	-0.02%
2020/11/03	1	40.60	1	40.95	40.95	0	17,212	0.00%
2020/11/02	0	0.00	0.1	40.65	40.60	-0.1	17,662	0.00%
2020/10/30	1	40.65	1	40.35	40.55	0	18,262	0.00%
2020/10/29	5.9	40.51	4	40.45	40.35	1.9	18,465	0.01%
2020/10/28	2	40.53	1.1	40.60	40.55	1	18,534	0.01%
2020/10/27	2	40.38	0	0.00	40.50	2	18,592	0.01%
2020/10/26	4.5	40.59	0	0.00	40.50	4.5	18,606	0.02%
2020/10/23	15	40.77	5	40.75	40.65	10	18,750	0.05%
2020/10/20	1	40.25	0	0.00	40.35	1	19,061	0.01%
2020/10/19	3.5	40.54	1	40.60	40.45	2.5	19,122	0.01%
2020/10/16	5.2	40.39	0	0.00	40.30	5.2	19,278	0.03%
2020/10/15	4	40.31	0	0.00	40.30	4	19,671	0.02%
2020/10/14	5	40.77	1	40.90	40.50	4	19,700	0.02%
2020/10/13	6	40.48	7	40.55	40.50	-1	19,784	-0.01%
2020/10/12	1	40.90	0	0.00	40.95	1	20,214	0.00%
2020/10/06	0	0.00	1	41.30	41.40	-1	20,441	0.00%
2020/10/05	2	41.23	0	0.00	41.00	2	20,601	0.01%
2020/09/29	0	0.00	1	41.50	41.20	-1	20,975	0.00%
2020/09/28	2	40.73	0	0.00	40.95	2	21,043	0.01%
2020/09/25	3	40.47	2	40.40	40.55	1	21,224	0.00%
2020/09/24	22	40.08	15.1	40.40	40.05	6.9	21,293	0.03%
2020/09/23	14	41.11	1	41.70	41.00	13	21,057	0.06%
2020/09/22	2	41.88	0	0.00	41.80	2	20,759	0.01%
2020/09/21	3	42.38	0	0.00	42.25	3	20,638	0.01%
2020/09/18	6	42.45	1.1	42.52	42.50	4.9	20,706	0.02%
2020/09/16	1	42.71	1	42.80	42.85	0	20,772	0.00%
2020/09/14	1	42.35	0	0.00	42.95	1	20,963	0.00%
2020/09/10	2	42.28	1	42.45	42.45	1	20,933	0.00%
2020/09/09	2	42.23	0	0.00	42.55	2	20,892	0.01%
2020/09/07	1	42.05	5	42.57	42.70	-4	21,054	-0.02%
2020/09/04	8	42.19	1	42.25	42.20	7	21,101	0.03%
2020/09/03	4	42.60	0	0.00	42.70	4	21,075	0.02%
2020/09/02	5	42.51	2	42.45	42.65	3	20,913	0.01%
2020/09/01	2	42.73	0.1	43.00	42.75	2	20,813	0.01%
2020/08/31	8	43.36	2	43.65	42.90	6	20,717	0.03%
2020/08/28	2	43.35	0	0.00	43.50	2	20,610	0.01%
2020/08/27	0	0.00	5	43.95	43.85	-5	20,645	-0.02%
2020/08/26	1.3	43.99	1	44.00	44.10	0.3	20,707	0.00%
2020/08/25	0	0.00	4	44.28	44.10	-4	20,673	-0.02%
2020/08/24	0	0.00	6	44.09	44.05	-6	21,049	-0.03%
2020/08/21	4	44.23	6	44.14	44.25	-2	21,056	-0.01%
2020/08/20	11	43.70	9	43.86	43.50	2	20,862	0.01%
2020/08/19	3	44.52	3	44.32	44.35	0	20,547	0.00%
2020/08/18	13	44.09	7	44.09	44.00	6	20,240	0.03%
2020/08/17	17	43.41	0	0.00	43.35	17	19,928	0.09%
2020/08/14	21	42.85	2	42.55	42.85	19	19,825	0.10%
2020/08/13	8.6	41.17	2	41.05	41.20	6.6	19,407	0.03%
2020/08/12	22	41.08	3	41.25	41.00	19	19,247	0.10%
2020/08/11	16.1	46.54	3	46.55	46.50	13.1	18,034	0.07%
2020/08/10	5	46.63	4	46.65	46.60	1	17,645	0.01%
2020/08/07	3	47.12	5	47.05	47.10	-2	17,455	-0.01%
2020/08/06	6	46.97	12.1	47.04	47.15	-6.1	17,219	-0.04%
2020/08/05	3	46.22	22.2	46.26	46.45	-19.2	16,833	-0.11%
2020/08/04	0	0.00	22	45.22	45.40	-22	16,369	-0.13%
2020/08/03	6	44.93	5	44.75	44.95	1	16,214	0.01%
2020/07/31	2	45.15	10.2	45.15	45.00	-8.2	16,141	-0.05%
2020/07/29	1	45.00	2	45.15	45.05	-1	16,204	-0.01%
2020/07/28	3	44.32	0	0.00	44.50	3	16,213	0.02%
2020/07/27	5	44.80	1	45.00	44.60	4	16,216	0.02%
2020/07/24	10	45.32	0	0.00	45.00	10	16,217	0.06%
2020/07/23	0	45.45	12	45.64	45.60	-12	16,183	-0.07%
2020/07/22	4	45.60	0.2	45.45	45.50	3.8	16,181	0.02%
2020/07/21	1	45.50	23	45.62	45.55	-22	16,060	-0.14%
2020/07/20	1	45.10	61	45.16	45.10	-60	15,811	-0.38%
2020/07/17	2	45.03	8	44.86	44.80	-6	15,774	-0.04%
2020/07/16	6	44.78	1	45.00	44.50	5	15,824	0.03%
2020/07/15	2	45.68	21	45.60	45.60	-19	15,384	-0.12%
2020/07/10	0	0.00	2	45.18	44.95	-2	15,301	-0.01%
2020/07/09	1	45.30	13	45.40	45.30	-12	15,268	-0.08%
2020/07/08	0	0.00	13	45.05	45.15	-13	15,002	-0.09%
2020/07/07	1	44.40	0	0.00	44.50	1	14,733	0.01%
2020/07/06	0	0.00	5	44.45	44.40	-5	14,649	-0.03%
2020/07/03	2	43.95	4	43.96	43.95	-2	14,624	-0.01%
2020/07/02	2	43.30	3	43.60	43.60	-1	14,576	-0.01%
2020/07/01	1	43.10	1	43.10	43.10	0	14,481	0.00%
2020/06/29	2	42.75	0	0.00	42.65	2	14,485	0.01%
2020/06/24	0.9	42.85	0	0.00	42.85	0.9	14,456	0.01%
2020/06/22	1	43.00	0	0.00	42.90	1	14,506	0.01%
2020/06/19	1	43.00	0	0.00	42.55	1	14,595	0.01%
2020/06/18	3	42.73	0	0.00	42.70	3	14,575	0.02%
2020/06/17	11	42.60	0	0.00	42.85	11	14,913	0.07%
2020/06/16	0	0.00	3	42.85	42.85	-3	15,214	-0.02%
2020/06/15	1	42.60	0	0.00	42.50	1	15,627	0.01%
2020/06/12	8	42.89	0	0.00	42.90	8	15,929	0.05%
2020/06/11	0	0.00	8	43.54	43.30	-8	16,268	-0.05%
2020/06/10	0	0.00	9	44.00	44.00	-9	16,336	-0.06%
2020/06/09	0	0.00	1.1	43.80	43.90	-1.1	16,626	-0.01%
2020/06/08	10	43.75	0	0.00	43.95	10	16,884	0.06%
2020/06/05	4	43.46	1	43.50	43.65	3	16,879	0.02%
2020/06/04	3	43.42	2.1	43.49	43.40	0.9	17,038	0.01%
2020/06/03	0	0.00	1	43.50	43.65	-1	17,164	-0.01%
2020/06/02	0	0.00	0.1	43.20	43.30	-0.1	17,071	0.00%
2020/05/29	1.7	42.48	1	42.55	42.55	0.7	16,970	0.00%
2020/05/28	5	42.50	0.1	42.60	42.35	4.9	16,591	0.03%
2020/05/26	1	42.95	2	43.00	43.00	-1	16,717	-0.01%
2020/05/22	5	42.65	0	0.00	42.65	5	16,923	0.03%
2020/05/21	3	42.95	0	0.00	43.00	3	16,923	0.02%
2020/05/20	0	0.00	3.2	43.10	42.90	-3.2	16,891	-0.02%
2020/05/18	0	0.00	11	42.28	42.35	-11	16,725	-0.07%
2020/05/15	0	0.00	10	42.30	42.30	-10	16,700	-0.06%
2020/05/14	10	42.40	0	0.00	42.60	10	16,720	0.06%
2020/05/11	0	0.00	0.4	43.15	43.15	-0.4	16,683	0.00%
2020/05/08	3	42.90	5	42.94	43.00	-2	16,728	-0.01%
2020/05/07	1	42.95	0	0.00	42.70	1	16,749	0.01%
2020/05/06	3	42.63	2	42.48	42.60	1	16,822	0.01%
2020/05/05	0	0.00	5	42.85	42.85	-5	16,875	-0.03%
2020/05/04	3	42.38	8	42.30	42.20	-5	16,886	-0.03%
2020/04/30	0	0.00	2	43.18	43.20	-2	16,928	-0.01%
2020/04/29	1	42.40	1	42.35	42.55	0	16,995	0.00%
2020/04/28	2	42.05	0	0.00	42.25	2	17,208	0.01%
2020/04/27	1	42.00	0.2	42.00	42.00	0.8	18,115	0.00%
2020/04/24	1	41.75	2	42.05	42.00	-1	18,025	-0.01%
2020/04/23	2	41.85	1	41.85	42.15	1	18,025	0.01%
2020/04/22	3	41.55	0	0.00	41.60	3	17,994	0.02%
2020/04/21	0	0.00	2	42.00	41.80	-2	18,175	-0.01%
2020/04/20	0	0.00	1	42.45	42.35	-1	18,223	-0.01%
2020/04/17	7	42.05	1	42.05	42.00	6	18,450	0.03%
2020/04/14	0	0.00	1	41.15	41.65	-1	18,414	-0.01%
2020/04/09	0	0.00	1	41.00	40.55	-1	18,714	-0.01%
2020/04/08	1	40.60	2	40.98	41.00	-1	18,786	-0.01%
2020/04/07	0.2	40.00	0	0.00	39.95	0.2	18,599	0.00%
2020/04/06	1.1	39.06	0	0.00	39.05	1.1	18,657	0.01%
2020/04/01	1	39.25	0	0.00	39.00	1	18,611	0.01%
2020/03/30	1	39.05	7	38.14	39.15	-6	18,316	-0.03%
2020/03/27	2	39.00	1	39.00	38.95	1	18,246	0.01%
2020/03/26	1	39.15	3	39.15	38.60	-2	18,248	-0.01%
2020/03/25	1	39.25	3	39.02	38.80	-2	18,249	-0.01%
2020/03/24	1	38.40	6	38.38	38.25	-5	18,117	-0.03%
2020/03/23	2	36.10	2	36.20	36.10	0	17,961	0.00%
2020/03/20	4	36.31	3.6	36.01	36.95	0.4	17,655	0.00%
2020/03/19	9	34.21	19	33.81	33.60	-10	17,337	-0.06%
2020/03/18	4	36.95	0	0.00	36.00	4	17,069	0.02%
2020/03/17	4	37.63	102	37.60	37.60	-98	16,688	-0.59%	大賣/
2020/03/16	10	40.25	0	0.00	38.85	10	16,138	0.06%
2020/03/13	6	39.12	19	38.91	40.25	-13	15,911	-0.08%
2020/03/12	1	41.10	1	40.65	40.75	0	15,439	0.00%
2020/03/11	1.1	42.12	200	42.15	41.80	-198.9	15,048	-1.32%	大賣/鉅額交易
2020/03/10	1	41.45	200	41.45	41.60	-199	14,955	-1.33%	大賣/鉅額交易
2020/03/09	4	41.88	0	0.00	41.85	4	14,818	0.03%
2020/03/06	100	42.95	0	0.00	42.85	100	14,613	0.68%
2020/03/05	2	42.95	3.6	43.12	43.30	-1.6	14,608	-0.01%
2020/03/04	0	0.00	5	42.70	42.85	-5	14,772	-0.03%
2020/03/03	0	0.00	1	42.75	42.65	-1	14,783	-0.01%
2020/03/02	0.1	42.25	1	42.25	42.25	-0.9	14,678	-0.01%
2020/02/27	0.6	42.25	2	42.25	42.25	-1.4	14,824	-0.01%
2020/02/26	80.1	42.30	1	42.15	42.20	79.1	14,772	0.54%
2020/02/25	0.1	42.75	0	0.00	42.70	0.1	14,628	0.00%
2020/02/24	0.1	43.00	0	0.00	43.00	0.1	14,574	0.00%
2020/02/21	1	43.20	0	0.00	43.25	1	14,887	0.01%
2020/02/20	0	0.00	80	43.40	43.15	-80	15,079	-0.53%
2020/02/19	0	0.00	3	43.37	43.40	-3	15,251	-0.02%
2020/02/18	0	0.00	5	43.05	43.05	-5	15,442	-0.03%
2020/02/17	1.1	43.05	4	43.04	43.00	-2.9	15,522	-0.02%
2020/02/14	0.5	43.15	0	0.00	43.20	0.5	15,690	0.00%
2020/02/13	0	0.00	1	43.30	43.15	-1	15,652	-0.01%
2020/02/12	0	0.00	1	42.80	42.80	-1	15,560	-0.01%
2020/02/11	0.2	42.60	1	42.85	42.60	-0.9	15,533	-0.01%
2020/02/10	0.1	42.40	0	0.00	42.40	0.1	15,477	0.00%
2020/02/07	1	42.50	2	42.60	42.50	-1	15,428	-0.01%
2020/02/06	1	42.70	3.2	43.05	43.00	-2.2	15,478	-0.01%
2020/02/05	1	42.05	0	0.00	42.35	1	15,557	0.01%
2020/02/04	0	0.00	1.1	41.84	42.40	-1.1	15,460	-0.01%
2020/02/03	1.2	40.75	2	40.60	41.55	-0.8	15,348	0.00%
2020/01/31	1.1	42.06	3	42.17	42.05	-1.9	15,299	-0.01%
2020/01/30	6	42.58	13	41.94	41.85	-7	15,164	-0.05%
2020/01/20	0	0.00	12.4	44.90	44.95	-12.4	14,282	-0.09%
2020/01/16	0	0.00	3	44.63	44.75	-3	14,575	-0.02%
2020/01/14	2	44.43	1	44.45	44.55	1	14,537	0.01%
2020/01/13	2	43.85	4	44.05	44.25	-2	14,595	-0.01%
2020/01/10	1	43.40	5	43.45	43.50	-4	15,006	-0.03%
2020/01/08	1.7	43.41	9	43.39	43.40	-7.3	14,943	-0.05%
2020/01/06	3	43.38	3	43.30	43.45	0	14,973	0.00%
2020/01/03	1	43.60	2	44.08	43.95	-1	14,911	-0.01%
2020/01/02	101	44.15	6	44.05	44.10	95	14,838	0.64%	大買/
2019/12/31	1	43.55	7.6	43.65	43.70	-6.6	14,647	-0.05%
2019/12/30	117	43.80	1	43.80	43.65	116	14,673	0.79%	大買/鉅額交易
2019/12/27	0.6	43.05	0.1	43.05	43.25	0.5	14,540	0.00%
2019/12/25	0	0.00	4	43.06	43.10	-4	14,801	-0.03%
2019/12/24	0	0.00	2	43.25	43.15	-2	14,907	-0.01%
2019/12/20	0	0.00	1	43.00	42.95	-1	14,978	-0.01%
2019/12/18	0	0.00	4	42.91	43.00	-4	15,064	-0.03%
2019/12/17	1	42.75	10	42.84	42.95	-9	15,039	-0.06%
2019/12/16	3	42.85	0	0.00	42.80	3	14,936	0.02%
2019/12/13	0	0.00	3	42.55	42.55	-3	14,945	-0.02%
2019/12/12	0	0.00	4	42.30	42.30	-4	14,920	-0.03%
2019/12/10	85	42.10	8	42.06	42.10	77	15,068	0.51%
2019/12/09	5	42.05	1	41.95	42.05	4	15,165	0.03%
2019/12/06	1	41.85	2	41.75	41.75	-1	15,175	-0.01%
2019/12/05	101	41.85	1	41.85	41.65	100	15,354	0.65%	大買/
2019/12/03	0.9	41.85	2.1	41.66	41.85	-1.2	15,733	-0.01%
2019/12/02	3	41.37	1	41.30	41.35	2	15,733	0.01%
2019/11/29	4	41.68	0	0.00	41.40	4	15,719	0.03%
2019/11/28	0	0.00	3	42.03	42.00	-3	15,662	-0.02%
2019/11/27	2	41.75	1	41.95	41.95	1	15,837	0.01%
2019/11/26	2	41.95	20	42.09	41.80	-18	15,863	-0.11%
2019/11/25	2	41.95	1	42.00	41.95	1	15,528	0.01%
2019/11/22	2.6	42.06	0	0.00	42.10	2.6	15,556	0.02%
2019/11/21	5	42.30	2	42.30	42.35	3	15,639	0.02%
2019/11/20	2	42.60	6	42.53	42.65	-4	15,535	-0.03%
2019/11/19	2	41.50	0	0.00	42.10	2	15,188	0.01%
2019/11/18	1	41.95	4	42.04	42.10	-3	15,006	-0.02%
2019/11/15	2	41.60	3	41.48	41.70	-1	14,790	-0.01%
2019/11/13	0	0.00	4	41.10	41.00	-4	14,577	-0.03%
2019/11/12	1	40.55	0	0.00	40.65	1	14,491	0.01%
2019/11/08	0	0.00	1	40.90	40.90	-1	15,386	-0.01%
2019/11/07	0	0.00	6	40.79	40.95	-6	15,890	-0.04%
2019/11/06	2	40.83	0	0.00	40.80	2	16,088	0.01%
2019/11/05	4	40.60	0	0.00	40.90	4	16,203	0.02%
2019/11/04	4	40.90	3	41.00	40.95	1	16,285	0.01%
2019/10/31	80	40.40	0	0.00	40.45	80	16,600	0.48%
2019/10/30	2	40.40	0	0.00	40.35	2	16,869	0.01%
2019/10/29	1	40.55	3	40.65	40.65	-2	16,765	-0.01%
2019/10/28	1	40.80	0	0.00	40.75	1	16,612	0.01%
2019/10/25	1	41.00	0	0.00	40.85	1	16,652	0.01%
2019/10/24	1	40.80	0	0.00	41.00	1	16,478	0.01%
2019/10/23	3	40.98	0	0.00	40.95	3	16,533	0.02%
2019/10/22	1	41.20	2	41.30	41.40	-1	16,532	-0.01%
2019/10/21	0	0.00	4	41.53	41.50	-4	16,453	-0.02%
2019/10/18	5	40.86	11	40.77	40.95	-6	16,356	-0.04%
2019/10/17	10	40.04	0	0.00	40.10	10	15,849	0.06%
2019/10/16	0	0.00	6	39.90	40.00	-6	15,811	-0.04%
2019/10/15	3	39.93	0	0.00	40.00	3	15,916	0.02%
2019/10/14	0	0.00	1.7	39.87	39.95	-1.7	16,255	-0.01%
2019/10/08	3	39.65	3	39.72	39.75	0	16,714	0.00%
2019/10/07	2	39.10	1	39.30	39.30	1	17,140	0.01%
2019/10/04	0.9	39.05	0	0.00	38.90	0.9	17,320	0.01%
2019/10/03	3	38.83	1	39.00	39.00	2	17,304	0.01%
2019/10/02	5	39.28	0	0.00	39.25	5	17,315	0.03%
2019/10/01	53	39.58	1	39.95	39.65	52	17,356	0.30%
2019/09/27	5	39.74	2	39.75	39.65	3	17,381	0.02%
2019/09/25	11	39.65	0	0.00	39.60	11	17,535	0.06%
2019/09/24	0	0.00	5	39.80	39.80	-5	17,583	-0.03%
2019/09/23	7	39.89	0.1	40.00	39.75	6.9	17,507	0.04%
2019/09/20	0	0.00	3	40.20	40.20	-3	17,563	-0.02%
2019/09/19	1	39.75	0	0.00	39.80	1	17,483	0.01%
2019/09/18	0	0.00	4.4	39.80	39.80	-4.4	17,574	-0.02%
2019/09/17	2	39.43	0	0.00	39.50	2	17,619	0.01%
2019/09/16	0	0.00	3.1	40.10	40.10	-3.1	17,629	-0.02%
2019/09/12	0.9	40.05	0	0.00	40.05	0.9	17,599	0.00%
2019/09/11	4	39.86	1	39.95	40.00	3	17,752	0.02%
2019/09/10	1	39.90	2	39.93	39.95	-1	17,949	-0.01%
2019/09/09	2	40.00	7	40.03	40.00	-5	18,140	-0.03%
2019/09/06	7	39.56	7	39.67	39.85	0	18,038	0.00%
2019/09/05	21	38.95	7	38.95	39.00	14	17,798	0.08%
2019/09/04	0	0.00	1	38.45	38.45	-1	17,818	-0.01%
2019/09/02	7	38.24	0	0.00	38.25	7	18,146	0.04%
2019/08/30	1	38.10	6.1	38.16	38.45	-5.1	18,113	-0.03%
2019/08/29	1	37.55	1	37.70	37.80	0	18,035	0.00%
2019/08/28	1	37.50	0.2	37.85	37.70	0.8	18,261	0.00%
2019/08/27	6	37.55	4	37.55	37.65	2	18,435	0.01%
2019/08/26	3	37.70	0	0.00	37.70	3	18,481	0.02%
2019/08/23	4.1	37.96	0	0.00	38.20	4.1	18,473	0.02%
2019/08/22	15	37.87	1	37.85	37.85	14	18,541	0.08%
2019/08/21	5	38.10	0	0.00	37.95	5	18,734	0.03%
2019/08/20	1	38.10	0	0.00	38.15	1	18,731	0.01%
2019/08/19	1	38.15	0	0.00	38.10	1	18,777	0.01%
2019/08/16	1	37.95	0	0.00	37.95	1	18,796	0.01%
2019/08/15	4	37.94	7	37.96	38.00	-3	18,773	-0.02%
2019/08/14	6	37.88	0	0.00	38.30	6	18,819	0.03%
2019/08/13	14	37.45	0	0.00	37.25	14	18,656	0.08%
2019/08/12	8	44.03	13	43.97	43.95	-5	18,080	-0.03%
2019/08/08	1	43.95	1	43.90	43.90	0	17,741	0.00%
2019/08/07	1	43.50	0	0.00	43.35	1	17,601	0.01%
2019/08/06	5	43.35	2	43.15	43.30	3	17,750	0.02%
2019/08/02	7	43.76	87	43.55	43.55	-80	17,716	-0.45%
2019/08/01	9	44.17	0	0.00	44.05	9	17,596	0.05%
2019/07/30	3	44.83	0	0.00	44.80	3	17,651	0.02%
2019/07/29	2	44.75	4	45.00	44.85	-2	17,948	-0.01%
2019/07/26	5	44.30	0	0.00	44.65	5	18,163	0.03%
2019/07/25	5	44.39	1	44.35	44.30	4	18,228	0.02%
2019/07/24	3	45.00	0	0.00	44.80	3	18,091	0.02%
2019/07/19	3	44.58	2	44.65	44.80	1	17,949	0.01%
2019/07/17	13	44.58	0	0.00	44.70	13	18,132	0.07%
2019/07/16	2	44.05	1	44.10	44.75	1	18,306	0.01%
2019/07/15	10	43.97	2	44.03	44.05	8	18,126	0.04%
2019/07/12	1	44.50	2	44.58	44.35	-1	18,091	-0.01%
2019/07/11	7	45.00	0	0.00	44.80	7	18,028	0.04%
2019/07/10	0	0.00	6	46.10	45.85	-6	17,637	-0.03%
2019/07/09	0	0.00	1	46.10	46.00	-1	17,645	-0.01%
2019/07/08	0	0.00	6	46.20	46.20	-6	17,825	-0.03%
2019/07/05	2	46.30	29	46.40	46.15	-27	17,949	-0.15%
2019/07/04	37	45.81	1	45.70	45.90	36	18,032	0.20%
2019/07/03	6	46.33	0	0.00	46.25	6	18,223	0.03%
2019/07/01	2	46.15	8	46.35	46.15	-6	18,483	-0.03%
2019/06/28	5	45.80	2	45.73	46.05	3	18,562	0.02%
2019/06/27	0	0.00	4	45.91	45.95	-4	18,801	-0.02%
2019/06/26	6	45.50	0	0.00	45.55	6	18,891	0.03%
2019/06/25	1	45.40	0	0.00	45.60	1	19,323	0.01%
2019/06/24	0	0.00	3	45.53	45.60	-3	19,560	-0.02%
2019/06/21	8	45.29	0	0.00	45.15	8	19,765	0.04%
2019/06/20	0	0.00	140	45.25	45.40	-140	20,696	-0.68%	大賣/鉅額交易
2019/06/19	12	45.05	8	44.96	45.30	4	20,682	0.02%
2019/06/18	2	45.15	5	45.02	45.20	-3	20,639	-0.01%
2019/06/17	1	44.75	0	0.00	44.70	1	20,457	0.00%
2019/06/14	1	43.90	0	0.00	43.95	1	20,318	0.00%
2019/06/13	1	43.75	0	0.00	43.85	1	20,846	0.00%
2019/06/12	14	43.65	0	0.00	43.75	14	20,917	0.07%
2019/06/11	6	43.82	0	0.00	44.00	6	20,838	0.03%
2019/06/10	1	43.80	0	0.00	43.85	1	20,740	0.00%
2019/06/06	6	42.98	1	43.15	43.15	5	20,602	0.02%
2019/06/05	1	43.00	1	43.00	43.00	0	20,525	0.00%
2019/06/04	10	43.20	0	0.00	43.10	10	20,408	0.05%
2019/05/31	1	42.80	0	0.00	42.90	1	20,045	0.00%
2019/05/30	1	42.50	0	0.00	42.80	1	19,910	0.01%
2019/05/29	10	42.30	10	42.30	42.50	0	19,853	0.00%
2019/05/27	10	42.88	1	42.70	42.40	9	19,814	0.05%
2019/05/23	6	42.38	0	0.00	42.35	6	19,954	0.03%
2019/05/22	10	42.75	1	42.70	42.70	9	20,360	0.04%
2019/05/21	18	42.75	1	42.60	42.85	17	20,460	0.08%
2019/05/20	104	42.40	21	42.50	42.35	83	20,442	0.41%	大買/
2019/05/16	11	42.02	1	42.15	42.00	10	20,412	0.05%
2019/05/15	10	41.85	0	0.00	41.75	10	20,302	0.05%
2019/05/14	21	41.73	0	0.00	41.55	21	20,272	0.10%
2019/05/13	13	42.47	0	0.00	42.00	13	19,984	0.07%
2019/05/10	0	0.00	1	42.95	42.50	-1	19,903	-0.01%
2019/05/09	0	0.00	1	42.65	42.50	-1	19,795	-0.01%
2019/05/08	6	43.07	1	43.00	43.00	5	19,622	0.03%
2019/05/07	3	42.83	2	42.50	42.90	1	19,430	0.01%
2019/05/06	8.7	42.48	7	42.47	42.30	1.7	19,257	0.01%
2019/04/29	0	0.00	1	42.00	42.10	-1	18,476	-0.01%
2019/04/25	1	41.50	5	41.40	41.80	-4	18,375	-0.02%
2019/04/24	3	41.40	0	0.00	41.55	3	18,358	0.02%
2019/04/23	4	41.48	0	0.00	41.60	4	18,316	0.02%
2019/04/22	7	41.16	2	41.08	41.00	5	18,243	0.03%
2019/04/19	1	41.55	8	41.64	41.70	-7	17,929	-0.04%
2019/04/18	7	41.44	6	41.79	41.60	1	17,806	0.01%
2019/04/17	5	42.10	1	42.05	41.95	4	17,616	0.02%
2019/04/16	6	42.37	0	0.00	42.30	6	17,377	0.03%
2019/04/15	1	42.25	1	42.35	42.50	0	17,356	0.00%
2019/04/12	2	42.00	9	42.03	42.00	-7	17,209	-0.04%
2019/04/11	5	41.97	0	0.00	42.05	5	17,030	0.03%
2019/04/10	11	41.94	2	41.90	42.00	9	16,791	0.05%
2019/04/09	1	42.05	4	42.15	42.15	-3	16,545	-0.02%
2019/04/08	0	0.00	5	42.14	42.30	-5	16,200	-0.03%
2019/04/02	2	41.58	1.1	41.54	41.40	0.9	15,641	0.01%
2019/04/01	2	41.30	3	41.30	41.35	-1	15,380	-0.01%
2019/03/29	0	0.00	6	41.26	41.25	-6	14,937	-0.04%
2019/03/28	7	41.18	0	0.00	41.00	7	14,770	0.05%
2019/03/27	4	40.75	5	40.90	40.55	-1	14,397	-0.01%
2019/03/26	13	40.32	2	40.38	40.45	11	14,149	0.08%
2019/03/25	88	40.10	19.1	40.14	40.50	68.9	13,906	0.50%
2019/03/22	4	38.75	0	0.00	38.70	4	12,921	0.03%
2019/03/20	2	38.05	0	0.00	38.05	2	12,847	0.02%
2019/03/19	0	0.00	2	37.93	38.10	-2	12,820	-0.02%
2019/03/18	3	37.68	0	0.00	37.80	3	12,718	0.02%
2019/03/15	0	0.00	1	38.60	38.65	-1	12,123	-0.01%
2019/03/14	4	38.53	0	0.00	38.60	4	12,005	0.03%
2019/03/12	3	38.18	0	0.00	38.40	3	12,190	0.02%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/06	1	38.00	1	38.25	38.25	0	12,966	0.00%
2019/03/05	1	38.10	0	0.00	38.00	1	13,299	0.01%
2019/02/27	0	0.00	1	38.40	38.40	-1	14,337	-0.01%
2019/02/26	2	38.25	0	0.00	38.20	2	14,246	0.01%
2019/02/25	1	38.45	0	0.00	38.45	1	14,362	0.01%
2019/02/22	3	38.73	0	0.00	38.70	3	14,472	0.02%
2019/02/21	4.1	38.52	11	38.60	39.30	-6.9	14,492	-0.05%
2019/02/19	0	0.00	10	37.50	37.55	-10	13,849	-0.07%
2019/02/15	1	37.00	2	37.20	37.45	-1	13,766	-0.01%
2019/02/14	2	37.63	0	0.00	37.50	2	13,833	0.01%
2019/01/28	1	36.90	0	0.00	37.00	1	13,669	0.01%
2019/01/25	0	0.00	0.3	36.40	36.60	-0.3	13,691	0.00%
2019/01/22	1	36.15	0	0.00	36.25	1	14,159	0.01%
2019/01/18	0	0.00	1	35.90	36.00	-1	14,490	-0.01%
2019/01/15	1	35.60	0	0.00	35.70	1	15,547	0.01%
2019/01/10	3	36.55	10	36.70	36.55	-7	15,388	-0.05%
2019/01/09	0	0.00	2	36.30	36.35	-2	15,371	-0.01%
2019/01/08	1	35.85	0	0.00	35.55	1	15,314	0.01%
2018/12/26	1	35.70	0	0.00	35.40	1	16,203	0.01%
2018/12/25	1	35.15	0	0.00	35.85	1	16,296	0.01%
2018/12/22	140	35.50	0	0.00	35.45	140	16,528	0.85%	大買/鉅額交易
2018/12/19	0	0.00	0.8	35.95	36.00	-0.8	16,914	0.00%
2018/12/18	0	0.00	3.2	35.72	35.65	-3.2	16,943	-0.02%
2018/12/17	1	35.70	30	36.15	36.00	-29	17,319	-0.17%
2018/12/14	1	35.60	0	0.00	35.75	1	17,273	0.01%
2018/12/13	0	0.00	5	35.10	35.50	-5	17,362	-0.03%
2018/12/12	0	0.00	12	34.88	34.95	-12	17,290	-0.07%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/07	1	34.85	2	35.25	35.05	-1	17,487	-0.01%
2018/12/06	1	35.05	3	34.75	34.65	-2	17,576	-0.01%
2018/12/05	6	34.87	0	0.00	34.85	6	17,823	0.03%
2018/12/04	31	35.00	2	35.10	35.05	29	18,345	0.16%
2018/12/03	2	35.00	6	35.23	35.85	-4	18,146	-0.02%
2018/11/30	1	34.55	3	34.43	34.50	-2	17,903	-0.01%
2018/11/29	3	34.13	0	0.00	34.05	3	17,779	0.02%
2018/11/28	0	0.00	3	34.10	34.05	-3	17,765	-0.02%
2018/11/27	24	33.40	0	0.00	33.50	24	17,583	0.14%
2018/11/26	0	0.00	1	35.15	35.35	-1	16,748	-0.01%
2018/11/23	2	34.58	0	0.00	34.70	2	17,213	0.01%
2018/11/22	1	34.80	0	0.00	34.85	1	17,290	0.01%
2018/11/21	3	35.65	0	0.00	35.70	3	17,165	0.02%
2018/11/16	10	36.35	0	0.00	36.45	10	17,140	0.06%
2018/11/15	2	36.05	0	0.00	36.15	2	17,325	0.01%
2018/11/14	3	37.05	3	36.15	36.35	0	17,409	0.00%
2018/11/13	1	35.00	2	36.00	36.40	-1	17,458	-0.01%
2018/11/12	0	0.00	1	35.35	35.60	-1	17,488	-0.01%
2018/11/09	1	34.85	0	0.00	34.90	1	17,688	0.01%
2018/11/02	1	36.05	2	36.28	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	1	35.50	35.65	-1	20,426	0.00%
2018/10/31	9	34.50	0	0.00	34.70	9	20,564	0.04%
2018/10/30	2	34.25	0	0.00	34.10	2	20,695	0.01%
2018/10/29	1	33.40	0	0.00	33.90	1	20,980	0.00%
2018/10/26	8	33.23	0	0.00	33.50	8	21,504	0.04%
2018/10/24	16.2	34.04	0	0.00	34.15	16.2	23,157	0.07%
2018/10/23	7	36.11	5	37.05	36.00	2	22,836	0.01%
2018/10/19	10	37.34	0	0.00	37.25	10	24,086	0.04%
2018/10/18	1	37.95	0	0.00	38.00	1	24,280	0.00%
2018/10/17	1	38.20	0	0.00	38.25	1	25,131	0.00%
2018/10/16	1	37.80	5	38.00	38.20	-4	25,323	-0.02%
2018/10/12	2	37.90	0.1	39.00	39.00	1.9	25,600	0.01%
2018/10/11	4	37.51	0	0.00	37.60	4	25,654	0.02%
2018/10/09	0	0.00	1	40.10	40.05	-1	25,282	0.00%
2018/10/05	1	39.85	1	39.65	39.70	0	25,579	0.00%
2018/10/04	6	39.55	0	0.00	39.80	6	25,683	0.02%
2018/10/03	2	40.00	0	0.00	40.20	2	25,833	0.01%
2018/10/02	1	40.40	0	0.00	40.30	1	26,052	0.00%
2018/10/01	4	41.16	0	0.00	41.05	4	26,235	0.02%
2018/09/28	0	0.00	5	41.20	41.10	-5	26,430	-0.02%
2018/09/26	6	40.36	0	0.00	39.90	6	26,482	0.02%
2018/09/25	1	40.20	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	2	40.75	40.40	-2	27,049	-0.01%
2018/09/20	3	39.80	0	0.00	40.10	3	26,888	0.01%
2018/09/19	0	0.00	12.3	40.64	40.15	-12.3	26,972	-0.05%
2018/09/18	0	0.00	1	39.60	39.70	-1	27,031	0.00%
2018/09/14	0	0.00	1	39.65	39.65	-1	27,256	0.00%
2018/09/13	1	39.10	21	39.20	39.10	-20	27,301	-0.07%
2018/09/11	24	37.73	0	0.00	38.00	24	27,244	0.09%
2018/09/10	6	38.74	0	0.00	37.95	6	27,027	0.02%
2018/09/04	1	41.70	0	0.00	42.10	1	26,593	0.00%
2018/08/31	2	41.60	0	0.00	42.35	2	26,343	0.01%
2018/08/30	5	41.83	1.1	41.86	42.00	3.9	26,050	0.01%
2018/08/29	0	0.00	0.3	43.20	43.40	-0.3	25,625	0.00%
2018/08/28	0	0.00	2	43.40	43.30	-2	25,698	-0.01%
2018/08/23	1	42.95	2	42.90	43.10	-1	25,948	0.00%
2018/08/20	9	41.98	0	0.00	42.00	9	26,216	0.03%
2018/08/16	1	41.75	0	0.00	42.00	1	26,134	0.00%
2018/08/15	3	42.45	3	43.10	42.35	0	26,225	0.00%
2018/08/14	0	0.00	2	43.25	43.30	-2	25,975	-0.01%
2018/08/13	1	42.35	3	42.70	42.15	-2	25,677	-0.01%
2018/08/10	1	41.05	4	41.24	41.50	-3	24,798	-0.01%
2018/08/09	0	0.00	1	40.55	40.50	-1	24,741	0.00%
2018/08/06	1	40.60	1	40.45	40.35	0	25,024	0.00%
2018/08/03	2	40.80	0	0.00	40.45	2	24,795	0.01%
2018/08/02	0	0.00	2	40.90	40.60	-2	24,490	-0.01%
2018/08/01	0	0.00	2	39.95	41.05	-2	23,866	-0.01%
2018/07/31	6	39.48	0	0.00	39.35	6	22,946	0.03%
2018/07/27	1	40.70	1	41.55	40.30	0	21,668	0.00%
2018/07/26	4	41.15	0	0.00	40.50	4	21,333	0.02%
2018/07/25	1	45.10	0	0.00	45.10	1	20,460	0.00%
2018/07/24	0	0.00	1	44.50	45.50	-1	20,173	0.00%
2018/07/20	2	42.25	0	0.00	42.30	2	19,251	0.01%
2018/07/18	1	42.50	0	0.00	42.25	1	19,412	0.01%
2018/07/16	2	42.60	0	0.00	42.50	2	19,102	0.01%
2018/07/13	8	43.30	0	0.00	43.50	8	19,058	0.04%
2018/07/12	1	42.00	1	42.80	42.70	0	18,723	0.00%
2018/07/10	0	0.00	7	42.98	43.25	-7	18,222	-0.04%
2018/07/06	1	41.50	0	0.00	41.60	1	17,544	0.01%
2018/07/05	4	41.98	0	0.00	42.05	4	17,264	0.02%
2018/07/03	0	0.00	5	43.10	42.75	-5	16,918	-0.03%
2018/07/02	5	41.85	0	0.00	41.85	5	16,442	0.03%
2018/06/29	8	41.95	7	42.40	42.35	1	16,147	0.01%
2018/06/28	2	42.60	0	0.00	42.40	2	15,725	0.01%
2018/06/26	1	44.40	0	0.00	43.70	1	15,155	0.01%
2018/06/25	4	44.33	0	0.00	44.70	4	14,905	0.03%
2018/06/22	1	44.50	0	0.00	44.60	1	14,764	0.01%
2018/06/15	8	44.75	0	0.00	45.25	8	13,991	0.06%
2018/06/12	2	44.60	0	0.00	44.50	2	13,514	0.01%
2018/06/11	0	0.00	2	44.55	44.60	-2	13,386	-0.01%
2018/06/07	16	44.72	0	0.00	44.75	16	13,245	0.12%
2018/06/06	2	44.88	0	0.00	44.80	2	13,226	0.02%
2018/06/05	1	45.00	0	0.00	45.20	1	13,105	0.01%
2018/06/01	3	43.57	1	43.60	43.75	2	12,533	0.02%
2018/05/31	3	43.55	1	44.05	43.60	2	12,403	0.02%
2018/05/29	1	43.35	0	0.00	43.40	1	11,777	0.01%
2018/05/28	0	0.00	1	43.85	43.95	-1	11,560	-0.01%
2018/05/25	2	44.00	0	0.00	43.90	2	11,405	0.02%
2018/05/24	1	43.95	2	44.45	44.75	-1	11,186	-0.01%
2018/05/23	3	43.98	3	44.37	44.10	0	10,986	0.00%
2018/05/18	1	45.45	0	0.00	45.55	1	10,386	0.01%
2018/05/17	1	46.40	1	46.25	45.65	0	10,246	0.00%
2018/05/16	1	46.00	1	45.85	45.90	0	9,922	0.00%
2018/05/15	2	43.20	6	43.32	43.50	-4	9,122	-0.04%
2018/05/14	0	0.00	26	42.99	43.15	-26	9,082	-0.29%
2018/05/11	1	41.00	23	41.14	41.25	-22	8,797	-0.25%
2018/05/10	8	41.20	10	41.20	41.10	-2	8,681	-0.02%
2018/05/09	2	40.60	0	0.00	40.60	2	8,472	0.02%
2018/05/08	2	40.25	0	0.00	40.80	2	8,411	0.02%
2018/05/07	0	0.00	20	41.10	40.40	-20	8,247	-0.24%
2018/05/03	20	40.19	1	39.75	39.40	19	8,040	0.24%
2018/05/02	35	40.91	21	40.92	40.85	14	7,860	0.18%
2018/04/27	0	0.00	1	40.40	40.30	-1	7,743	-0.01%
2018/04/25	7	40.22	0	0.00	40.20	7	7,573	0.09%
2018/04/24	0	0.00	7	40.71	40.85	-7	7,530	-0.09%
2018/04/23	8	38.94	3	39.00	38.90	5	7,116	0.07%
2018/04/20	0	0.00	2	39.20	38.75	-2	7,184	-0.03%
2018/04/19	0	0.00	3	38.90	39.00	-3	7,137	-0.04%
2018/04/18	0	0.00	2	38.13	38.20	-2	7,203	-0.03%
2018/04/17	0	0.00	1	38.00	38.00	-1	7,686	-0.01%
2018/04/16	1	38.15	2	38.20	38.25	-1	7,756	-0.01%
2018/04/13	2	38.13	1	38.10	38.20	1	8,016	0.01%
2018/04/10	0	0.00	1	38.10	38.20	-1	8,908	-0.01%
2018/03/31	1	36.70	0	0.00	36.55	1	9,273	0.01%
2018/03/29	1	36.65	0	0.00	36.55	1	9,612	0.01%
2018/03/27	0	0.00	1	36.90	37.15	-1	10,137	-0.01%
2018/03/26	2	36.45	0	0.00	36.60	2	10,164	0.02%
2018/03/21	1	37.30	2	37.30	37.35	-1	10,321	-0.01%
2018/03/12	2	36.80	0	0.00	37.20	2	10,295	0.02%
2018/03/08	0	0.00	0.8	36.40	36.40	-0.8	10,654	-0.01%
2018/03/07	1	36.45	0	0.00	36.40	1	10,705	0.01%
2018/03/06	0	0.00	2	36.50	36.50	-2	10,762	-0.02%
2018/03/05	1	36.50	0	0.00	36.30	1	11,150	0.01%
2018/03/02	1	36.55	0	0.00	36.90	1	11,178	0.01%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/09	1	35.25	0	0.00	35.60	1	11,191	0.01%
2018/02/08	2	36.75	2	36.70	36.75	0	11,101	0.00%
2018/02/06	2	35.48	0	0.00	35.50	2	11,176	0.02%
2018/02/02	0	0.00	1	37.80	37.90	-1	10,815	-0.01%
2018/02/01	2	37.85	0	0.00	37.90	2	10,779	0.02%
2018/01/22	0	0.00	1	37.55	37.85	-1	10,192	-0.01%
2018/01/19	1	37.90	0	0.00	37.90	1	10,101	0.01%
2018/01/18	1	37.80	0	0.00	37.85	1	10,032	0.01%
2018/01/17	0	0.00	3	38.35	38.50	-3	9,868	-0.03%
2018/01/15	1	37.70	50	37.69	37.85	-49	9,652	-0.51%
2018/01/12	2	37.68	0	0.00	37.60	2	9,583	0.02%
2018/01/11	16	38.06	16	37.69	37.50	0	9,356	0.00%
2018/01/10	10	38.30	8	38.44	38.45	2	8,870	0.02%
2018/01/08	0	0.00	2	37.85	38.20	-2	8,456	-0.02%
2018/01/05	71	37.44	37	37.34	37.30	34	8,145	0.42%
2018/01/04	10	36.98	10	37.20	37.20	0	7,623	0.00%
2018/01/03	10	36.53	2	36.93	37.35	8	7,533	0.11%
2018/01/02	5	36.45	0	0.00	36.55	5	7,250	0.07%