台泥 (1101)-元富-屏東券商分點個股進出

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
34.00
漲跌
▼0.35
漲幅
-1.02%
成交量
22,238張
產業
上市水泥類股
2641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－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東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
2024/05/23	2.1	34.00	10	34.05	34.00	-8	19,106	-0.04%
2024/05/22	0.5	34.35	10.1	34.14	34.35	-9.6	18,882	-0.05%
2024/05/21	13.2	33.29	0.8	33.29	33.35	12.4	18,203	0.07%
2024/05/20	0.1	33.91	3	33.83	33.85	-2.9	18,043	-0.02%
2024/05/17	14	33.85	2	33.85	33.90	12	17,916	0.07%
2024/05/16	45	33.55	7	33.51	33.60	38	17,836	0.21%
2024/05/15	0	33.45	0	0.00	33.30	0	17,783	0.00%
2024/05/14	9	33.32	0	33.45	33.35	9	17,869	0.05%
2024/05/13	3	33.71	13.1	33.64	33.70	-10	17,684	-0.06%
2024/05/10	1.1	33.16	19.5	33.20	33.30	-18.4	17,314	-0.11%
2024/05/09	5	32.70	0	0.00	32.65	5	17,094	0.03%
2024/05/08	0	0.00	2.1	33.10	33.10	-2.1	17,111	-0.01%
2024/05/07	0	0.00	12	33.25	33.20	-12	17,141	-0.07%
2024/05/06	25.2	33.04	3	32.95	33.00	22.2	16,992	0.13%
2024/05/03	1	32.55	10	32.70	32.40	-9	16,551	-0.05%
2024/05/02	1	32.21	4	32.24	32.30	-3	16,359	-0.02%
2024/04/30	4	32.25	0	0.00	32.05	4	16,171	0.02%
2024/04/29	1.4	31.95	6.8	32.13	32.35	-5.4	16,038	-0.03%
2024/04/26	6	31.86	2.2	31.89	31.80	3.9	15,880	0.02%
2024/04/25	3.1	31.95	4	32.05	32.00	-0.9	15,849	-0.01%
2024/04/24	2.3	32.26	6	32.43	32.15	-3.7	15,799	-0.02%
2024/04/23	1.2	32.53	1	32.50	32.35	0.2	16,021	0.00%
2024/04/22	0.4	32.39	2.1	32.35	32.60	-1.6	15,974	-0.01%
2024/04/19	6.1	32.16	9	32.14	32.00	-2.9	15,756	-0.02%
2024/04/18	1	32.50	1	32.40	32.70	0	15,379	0.00%
2024/04/17	2	32.63	0.2	32.51	32.65	1.8	15,172	0.01%
2024/04/16	7.2	32.72	14	32.59	32.45	-6.8	15,008	-0.05%
2024/04/15	10.6	32.72	0	0.00	32.35	10.6	14,402	0.07%
2024/04/12	5.1	31.95	0	0.00	32.20	5.1	14,063	0.04%
2024/04/11	1.4	32.46	1	32.40	32.40	0.4	13,848	0.00%
2024/04/10	25.6	32.84	8	32.74	32.70	17.6	13,783	0.13%
2024/04/09	0	0.00	13.5	32.32	32.45	-13.5	13,609	-0.10%
2024/04/08	9.4	32.39	4.2	32.48	32.30	5.2	13,545	0.04%
2024/04/03	6.2	32.49	6	32.23	32.00	0.2	13,436	0.00%
2024/04/02	0.2	32.00	1	32.00	31.95	-0.8	13,046	-0.01%
2024/04/01	1.5	32.12	1.2	32.12	32.15	0.3	13,124	0.00%
2024/03/29	7	31.84	0	0.00	32.15	7	13,089	0.05%
2024/03/28	0.2	31.80	0	0.00	31.70	0.2	12,963	0.00%
2024/03/27	0.3	31.72	3	31.80	31.70	-2.7	12,844	-0.02%
2024/03/26	1	31.44	6	31.53	31.55	-5	12,765	-0.04%
2024/03/25	2.2	31.15	1	31.20	31.10	1.2	12,723	0.01%
2024/03/22	4.1	31.11	0	0.00	31.15	4.1	12,702	0.03%
2024/03/21	16.1	31.51	1.7	31.60	31.50	14.4	12,514	0.11%
2024/03/20	22.7	30.93	4	31.13	30.90	18.7	12,516	0.15%
2024/03/19	5.6	31.46	2	31.50	31.40	3.6	12,198	0.03%
2024/03/18	0.2	31.87	0	0.00	31.70	0.2	11,945	0.00%
2024/03/15	11.2	31.99	4	32.08	31.95	7.2	11,833	0.06%
2024/03/14	0.2	31.85	10	31.75	32.00	-9.8	11,512	-0.08%
2024/03/13	2	31.73	7	31.75	31.70	-5	11,518	-0.04%
2024/03/12	0.4	31.93	2	31.85	32.00	-1.6	11,388	-0.01%
2024/03/11	4	31.68	11	31.75	31.80	-7	11,415	-0.06%
2024/03/08	6.4	31.92	3.7	31.96	31.85	2.7	11,531	0.02%
2024/03/07	4.1	31.86	3	31.95	32.00	1.1	11,664	0.01%
2024/03/06	3.8	31.96	7	31.99	32.00	-3.2	12,022	-0.03%
2024/03/05	1.1	32.10	0	0.00	32.00	1.1	13,502	0.01%
2024/03/04	1	32.05	3.7	32.21	32.05	-2.7	13,771	-0.02%
2024/03/01	7	32.01	0	0.00	32.05	7	14,657	0.05%
2024/02/29	1.2	32.20	1.5	32.17	32.10	-0.3	14,759	0.00%
2024/02/27	4.1	31.95	0	0.00	31.85	4.1	14,610	0.03%
2024/02/26	1.1	32.22	0	0.00	32.15	1.1	14,608	0.01%
2024/02/23	3.2	32.44	0	0.00	32.40	3.2	14,694	0.02%
2024/02/22	0.2	32.60	3.5	32.49	32.55	-3.3	15,103	-0.02%
2024/02/21	1.4	32.48	6	32.58	32.50	-4.6	15,202	-0.03%
2024/02/20	0.1	32.70	0	0.00	32.65	0.1	15,222	0.00%
2024/02/19	0.1	32.61	0	0.00	32.80	0.1	15,433	0.00%
2024/02/16	2.7	31.85	0	0.00	31.90	2.7	15,704	0.02%
2024/02/15	4.8	31.94	10.5	31.95	32.00	-5.7	15,670	-0.04%
2024/02/05	1.1	31.91	1	31.95	32.15	0.1	15,497	0.00%
2024/02/02	0.4	32.36	0	0.00	32.25	0.4	15,452	0.00%
2024/02/01	5.1	32.15	1	32.25	32.45	4.1	15,591	0.03%
2024/01/31	2.7	31.94	0	0.00	31.90	2.7	15,628	0.02%
2024/01/30	4.2	32.09	0	0.00	32.00	4.2	15,538	0.03%
2024/01/29	1	32.40	0	0.00	32.35	1	15,511	0.01%
2024/01/26	4.3	32.69	5	32.70	32.60	-0.7	15,632	0.00%
2024/01/25	0.1	32.75	0	0.00	32.70	0.1	15,730	0.00%
2024/01/24	1.3	32.66	0	0.00	32.60	1.3	15,865	0.01%
2024/01/23	0.1	32.70	0	0.00	32.70	0.1	16,153	0.00%
2024/01/22	7.2	32.46	0	0.00	32.30	7.2	16,296	0.04%
2024/01/19	14.2	32.09	0	0.00	32.40	14.2	16,355	0.09%
2024/01/18	5.2	32.07	0	0.00	32.05	5.2	16,380	0.03%
2024/01/17	9.1	32.31	21	32.30	32.20	-11.9	16,459	-0.07%
2024/01/16	20.5	33.04	0	0.00	32.90	20.5	16,356	0.13%
2024/01/15	2	33.83	5	33.65	33.65	-3	16,277	-0.02%
2024/01/12	5.7	33.71	0	0.00	33.75	5.7	16,716	0.03%
2024/01/11	0	33.85	7	33.67	33.70	-7	17,605	-0.04%
2024/01/10	2.5	33.79	12	33.77	33.70	-9.5	18,877	-0.05%
2024/01/09	0.1	34.20	3	34.12	34.05	-2.9	19,006	-0.02%
2024/01/05	0.2	34.35	12	34.33	34.35	-11.8	19,349	-0.06%
2024/01/04	1.2	34.17	11	34.17	34.20	-9.8	19,609	-0.05%
2024/01/03	0.7	34.44	0	0.00	34.20	0.7	19,771	0.00%
2024/01/02	2	34.75	0	0.00	34.70	2	19,818	0.01%
2023/12/29	0	0.00	0.4	34.85	34.85	-0.4	19,953	0.00%
2023/12/28	0	0.00	1	34.95	34.90	-1	20,185	0.00%
2023/12/27	2.3	34.80	0	0.00	34.90	2.3	20,197	0.01%
2023/12/26	5	34.65	7	34.65	34.65	-2	20,237	-0.01%
2023/12/25	3.3	34.54	1.3	34.51	34.50	2	20,449	0.01%
2023/12/22	0.3	34.27	0	0.00	34.30	0.3	20,578	0.00%
2023/12/21	3	34.22	0.4	34.35	34.25	2.6	20,790	0.01%
2023/12/20	0.2	34.55	0	0.00	34.50	0.2	21,158	0.00%
2023/12/19	0.1	34.45	0.3	34.45	34.35	-0.2	21,394	0.00%
2023/12/18	0.6	34.50	0	0.00	34.55	0.6	21,730	0.00%
2023/12/15	0.2	34.46	0.4	34.50	34.30	-0.1	21,955	0.00%
2023/12/14	2.6	34.16	0	0.00	34.40	2.6	21,772	0.01%
2023/12/13	0.2	34.20	1	34.15	34.05	-0.8	21,743	0.00%
2023/12/12	1.4	34.23	0	0.00	34.15	1.4	21,824	0.01%
2023/12/11	2.7	34.27	0	0.00	34.40	2.7	21,878	0.01%
2023/12/08	0.3	34.65	2.1	34.73	34.60	-1.9	22,119	-0.01%
2023/12/07	0.4	34.69	1	34.75	34.50	-0.7	22,107	0.00%
2023/12/05	0.7	34.57	5.1	34.52	34.90	-4.5	22,206	-0.02%
2023/12/04	3.4	34.26	0	0.00	34.05	3.4	22,066	0.02%
2023/12/01	16.4	34.51	1	34.40	34.40	15.4	22,225	0.07%
2023/11/30	0.3	35.00	17.1	35.09	34.95	-16.8	21,892	-0.08%
2023/11/29	6.7	34.32	0	0.00	34.25	6.7	20,364	0.03%
2023/11/28	15.5	34.91	2.1	35.02	34.50	13.3	20,138	0.07%
2023/11/27	0.2	34.16	2	34.15	33.95	-1.8	19,597	-0.01%
2023/11/24	0.2	34.04	3	34.05	33.75	-2.8	19,408	-0.01%
2023/11/22	3.1	33.92	1.4	33.94	33.85	1.8	19,049	0.01%
2023/11/21	2.4	34.12	2	34.12	34.20	0.4	18,952	0.00%
2023/11/20	3.3	33.55	0	0.00	33.60	3.3	18,544	0.02%
2023/11/17	0.1	33.34	0	0.00	33.20	0.1	18,469	0.00%
2023/11/16	1.4	33.28	1.4	33.07	33.05	0	18,400	0.00%
2023/11/15	0.2	32.95	3	33.00	33.15	-2.8	18,225	-0.02%
2023/11/14	0.4	32.65	0	0.00	32.50	0.4	18,089	0.00%
2023/11/13	1.2	32.84	6	32.75	32.80	-4.8	18,187	-0.03%
2023/11/10	0.1	32.95	0	0.00	32.85	0.1	18,374	0.00%
2023/11/09	1.1	32.95	0.3	33.00	32.90	0.8	18,388	0.00%
2023/11/08	0	0.00	2	32.93	32.90	-2	18,405	-0.01%
2023/11/07	0.6	32.62	0.6	32.60	32.55	0	18,432	0.00%
2023/11/06	2	32.90	0	0.00	32.80	2	18,394	0.01%
2023/11/03	0.1	32.75	3	32.90	32.90	-2.9	18,290	-0.02%
2023/11/02	0.1	32.30	3	32.40	32.35	-2.9	18,196	-0.02%
2023/10/31	2.5	32.21	2.3	32.28	32.25	0.2	18,158	0.00%
2023/10/30	0.1	32.00	0	0.00	32.00	0.1	18,028	0.00%
2023/10/27	0.3	31.96	0	0.00	31.85	0.3	17,917	0.00%
2023/10/26	0.1	31.55	0	31.60	31.45	0.1	17,975	0.00%
2023/10/25	4	31.60	0	0.00	31.55	4	17,848	0.02%
2023/10/24	7.5	31.57	0	0.00	31.50	7.5	17,706	0.04%
2023/10/23	0.4	31.77	2	31.70	31.65	-1.6	17,530	-0.01%
2023/10/20	6.1	31.54	0	0.00	31.75	6.1	17,702	0.03%
2023/10/19	11.5	31.85	0	0.00	31.90	11.5	17,409	0.07%
2023/10/18	5.9	32.49	0	0.00	32.45	5.9	16,813	0.04%
2023/10/17	4.5	33.47	0	0.00	33.45	4.5	15,659	0.03%
2023/10/16	0.3	33.78	2	33.80	33.60	-1.7	15,645	-0.01%
2023/10/13	0.3	33.93	1	34.10	33.80	-0.7	15,722	0.00%
2023/10/12	0.6	33.77	0	0.00	33.70	0.6	15,681	0.00%
2023/10/11	0.5	33.15	0	0.00	33.10	0.5	15,548	0.00%
2023/10/06	8.3	32.91	2.1	32.85	32.80	6.2	15,540	0.04%
2023/10/05	64.3	32.75	20	32.78	32.75	44.3	15,507	0.29%
2023/10/04	1	32.95	60	32.90	32.90	-59	15,539	-0.38%
2023/10/03	0.2	33.25	0.9	33.28	33.20	-0.7	15,625	0.00%
2023/10/02	1.4	33.14	0	0.00	33.10	1.4	15,776	0.01%
2023/09/28	1.2	33.13	0	0.00	33.25	1.2	16,020	0.01%
2023/09/27	6.9	33.01	10	33.00	33.05	-3.1	15,999	-0.02%
2023/09/26	2	33.00	1	33.10	33.00	1	15,938	0.01%
2023/09/25	12.3	33.14	27	33.10	33.10	-14.7	15,777	-0.09%
2023/09/22	12.7	33.49	0	0.00	33.50	12.7	15,474	0.08%
2023/09/21	12	33.93	0	0.00	33.80	12	15,253	0.08%
2023/09/20	6.5	34.41	0	0.00	34.35	6.5	15,082	0.04%
2023/09/19	2	34.86	0	0.00	34.80	2	14,902	0.01%
2023/09/18	2.2	35.05	1.4	35.11	35.10	0.7	14,938	0.00%
2023/09/15	7.2	35.28	0	0.00	35.10	7.2	15,030	0.05%
2023/09/14	8	35.35	22.3	35.43	35.50	-14.3	14,962	-0.10%
2023/09/13	2	35.15	3.5	35.15	35.30	-1.5	14,972	-0.01%
2023/09/12	2.7	34.52	0.2	34.58	34.60	2.5	15,254	0.02%
2023/09/11	4.7	34.12	0.8	34.30	34.20	3.9	15,266	0.03%
2023/09/08	8.1	34.14	0.4	34.25	34.10	7.7	15,301	0.05%
2023/09/07	3.2	34.24	3.6	34.51	34.35	-0.4	15,280	0.00%
2023/09/06	15.3	34.51	63	34.37	34.40	-47.7	15,287	-0.31%
2023/09/05	9.1	35.03	0	0.00	35.00	9.1	14,939	0.06%
2023/09/04	14.2	35.05	10	35.20	35.20	4.2	14,925	0.03%
2023/09/01	2.3	35.33	0	0.00	35.25	2.3	14,877	0.02%
2023/08/31	18	34.95	2	35.15	34.95	16	14,843	0.11%
2023/08/30	2.2	35.36	0	0.00	35.30	2.2	14,684	0.01%
2023/08/29	2	35.25	0	0.00	35.40	2	15,130	0.01%
2023/08/28	4	35.16	2	35.20	35.20	2	15,344	0.01%
2023/08/25	3.1	35.16	0	0.00	35.10	3.1	16,124	0.02%
2023/08/24	1.2	35.24	0	0.00	35.30	1.2	16,441	0.01%
2023/08/23	4	35.33	10.1	35.50	35.30	-6	16,726	-0.04%
2023/08/22	5.2	35.41	35.5	35.31	35.40	-30.3	16,947	-0.18%
2023/08/21	0	35.45	0	0.00	35.40	0	17,344	0.00%
2023/08/18	16	35.36	1	35.40	35.15	15	17,523	0.09%
2023/08/17	7.3	35.60	0	0.00	35.65	7.3	17,458	0.04%
2023/08/16	3.5	36.14	2	36.08	36.05	1.5	17,488	0.01%
2023/08/15	5.6	36.68	1	36.75	36.70	4.6	17,473	0.03%
2023/08/14	2.2	36.97	1	36.95	36.85	1.2	17,582	0.01%
2023/08/11	10.4	37.54	8.1	37.36	37.40	2.3	17,637	0.01%
2023/08/10	3.1	36.87	1	36.85	36.85	2.1	17,644	0.01%
2023/08/09	1	37.10	0	0.00	37.15	1	17,972	0.01%
2023/08/08	1	37.15	1	37.25	37.10	0	18,250	0.00%
2023/08/07	0	37.60	0.1	37.54	37.65	0	18,384	0.00%
2023/08/04	0	37.40	0	0.00	37.35	0	18,438	0.00%
2023/08/02	4	37.57	0	0.00	37.20	4	18,846	0.02%
2023/08/01	0.2	37.55	3	37.50	37.55	-2.8	19,015	-0.01%
2023/07/31	1	37.50	0	0.00	37.30	1	19,125	0.01%
2023/07/28	4	37.21	23.1	37.25	37.35	-19.1	19,175	-0.10%
2023/07/27	0.2	37.37	3	37.35	37.35	-2.8	19,620	-0.01%
2023/07/26	0.1	37.35	4	37.35	37.25	-4	20,584	-0.02%
2023/07/25	0.1	37.27	4	37.34	37.40	-3.9	20,798	-0.02%
2023/07/24	10.3	36.41	5	36.70	36.50	5.3	20,874	0.03%
2023/07/21	3.5	36.23	2.2	36.39	36.10	1.3	21,180	0.01%
2023/07/20	1.8	36.60	1	36.55	36.55	0.8	21,667	0.00%
2023/07/19	3.2	36.73	1	36.70	36.60	2.2	22,718	0.01%
2023/07/18	2.3	36.64	2	36.80	37.10	0.3	23,504	0.00%
2023/07/17	1	36.75	0	0.00	36.75	1	23,411	0.00%
2023/07/14	1.5	36.94	0	0.00	37.00	1.5	23,348	0.01%
2023/07/13	3.2	36.85	1.9	36.92	36.80	1.3	23,366	0.01%
2023/07/12	8.4	36.59	0	0.00	36.60	8.4	23,564	0.04%
2023/07/11	9.9	36.79	2	36.58	36.55	7.9	23,517	0.03%
2023/07/10	23.1	36.95	14	36.93	36.85	9.1	23,394	0.04%
2023/07/07	2.3	37.02	2	37.00	37.30	0.3	23,264	0.00%
2023/07/06	9.2	37.35	0	0.00	37.25	9.2	23,393	0.04%
2023/07/05	6.1	37.97	0	0.00	37.80	6.1	23,091	0.03%
2023/07/04	3.1	38.20	27	38.06	38.05	-23.9	22,913	-0.10%
2023/07/03	1.2	38.21	0	0.00	38.25	1.2	22,864	0.01%
2023/06/30	0	0.00	1	38.10	38.05	-1	22,907	0.00%
2023/06/29	7.1	38.09	6	38.14	38.05	1.1	22,932	0.00%
2023/06/28	10.1	38.10	24	38.05	38.05	-13.9	22,980	-0.06%
2023/06/27	3.3	38.51	2	38.43	38.45	1.3	23,114	0.01%
2023/06/26	17.4	38.67	16	38.77	38.80	1.4	23,371	0.01%
2023/06/21	3.3	38.42	2	38.65	38.70	1.3	23,378	0.01%
2023/06/20	0.1	38.60	2	38.63	38.55	-1.9	23,375	-0.01%
2023/06/19	1.1	38.70	4.6	38.88	38.70	-3.5	23,493	-0.01%
2023/06/16	11.1	38.71	8	38.97	38.70	3.1	23,472	0.01%
2023/06/15	3	38.30	1	38.30	38.35	2	23,007	0.01%
2023/06/14	10	38.23	1	38.35	38.35	9	23,330	0.04%
2023/06/13	3.2	38.23	0	0.00	38.25	3.2	23,466	0.01%
2023/06/12	4.4	38.36	10	38.35	38.25	-5.6	23,491	-0.02%
2023/06/09	7	38.35	7	38.39	38.45	0	23,511	0.00%
2023/06/08	10.1	38.55	0	0.00	38.50	10.1	23,676	0.04%
2023/06/07	11.1	38.85	5	38.77	38.80	6.1	23,851	0.03%
2023/06/06	9.4	38.80	0	38.80	38.80	9.3	24,048	0.04%
2023/06/05	18	38.93	25	39.09	38.85	-7	24,210	-0.03%
2023/06/02	1	38.65	7	38.37	38.55	-6	24,023	-0.02%
2023/06/01	9.2	37.76	6.1	37.84	37.75	3.1	23,598	0.01%
2023/05/31	13	38.05	12	38.03	37.90	1	23,504	0.00%
2023/05/30	0.2	38.30	1	38.00	38.30	-0.8	22,887	0.00%
2023/05/29	22.3	37.83	56.8	37.98	38.15	-34.5	23,178	-0.15%
2023/05/26	2.1	37.80	0	0.00	38.00	2.1	23,692	0.01%
2023/05/25	7.3	37.58	2	38.05	38.05	5.3	24,133	0.02%
2023/05/24	2.6	37.67	10	37.65	37.85	-7.4	23,953	-0.03%
2023/05/23	32.3	37.99	0	0.00	37.90	32.3	23,751	0.14%
2023/05/22	11.1	38.13	24	38.25	38.25	-12.9	23,649	-0.05%
2023/05/19	11	37.85	0	0.00	37.85	11	23,556	0.05%
2023/05/18	9.2	37.85	6	37.89	37.85	3.2	23,437	0.01%
2023/05/17	13.1	37.94	1	37.90	37.90	12.1	23,453	0.05%
2023/05/16	9.4	37.58	2	37.63	37.75	7.4	23,506	0.03%
2023/05/15	12.3	37.36	0	0.00	37.35	12.3	23,506	0.05%
2023/05/12	11.1	38.24	4	38.16	37.80	7.1	23,276	0.03%
2023/05/11	11.1	38.24	4	38.16	38.20	7.1	23,037	0.03%
2023/05/10	0	38.90	2	38.85	38.85	-2	22,849	-0.01%
2023/05/09	27.4	39.18	5.1	38.89	38.65	22.3	22,795	0.10%
2023/05/08	8.1	39.49	8	39.52	39.60	0.1	22,479	0.00%
2023/05/05	9.1	39.25	2.4	39.45	39.30	6.7	22,322	0.03%
2023/05/04	1.1	39.37	0.2	39.60	39.45	0.9	22,305	0.00%
2023/05/03	12.2	39.78	4.6	39.76	39.50	7.5	22,236	0.03%
2023/05/02	5.2	39.68	16	39.86	39.90	-10.8	22,048	-0.05%
2023/04/28	7.1	38.65	0	0.00	38.70	7.1	21,538	0.03%
2023/04/27	4.1	39.10	3.2	38.92	38.65	0.9	21,481	0.00%
2023/04/26	2.3	38.72	5	38.91	39.10	-2.7	21,572	-0.01%
2023/04/25	11.4	38.62	45	38.61	38.50	-33.6	21,693	-0.15%
2023/04/24	90.2	39.41	69.2	39.11	39.55	21	21,265	0.10%
2023/04/21	11.1	38.37	13.6	38.44	38.30	-2.5	20,241	-0.01%
2023/04/20	0.2	37.35	1.1	37.35	37.20	-0.9	19,358	0.00%
2023/04/19	2.5	37.35	0	0.00	37.10	2.5	19,409	0.01%
2023/04/18	59.1	37.71	1	37.45	37.45	58.1	19,425	0.30%
2023/04/17	43	37.99	14	37.91	37.95	29	19,656	0.15%
2023/04/14	0.5	37.55	5	37.50	37.55	-4.5	19,373	-0.02%
2023/04/13	58	37.54	6	37.50	37.55	52	19,387	0.27%
2023/04/12	0	0.00	11	37.66	37.45	-11	19,333	-0.06%
2023/04/11	15.2	36.95	3.1	37.45	37.45	12.1	19,262	0.06%
2023/04/10	0.2	36.60	0	0.00	36.60	0.2	19,042	0.00%
2023/04/07	1.1	36.46	5.3	36.50	36.40	-4.2	19,060	-0.02%
2023/04/06	0.2	36.50	5	36.40	36.45	-4.8	19,160	-0.02%
2023/03/31	0	0.00	1	36.55	36.40	-1	19,407	-0.01%
2023/03/30	7.1	36.17	3	36.32	36.20	4.1	20,415	0.02%
2023/03/29	5	36.15	0	0.00	36.35	5	21,328	0.02%
2023/03/28	1.3	36.22	15	36.34	36.20	-13.8	22,230	-0.06%
2023/03/27	4.2	36.77	7	36.82	36.65	-2.8	23,097	-0.01%
2023/03/24	30	37.43	1.8	37.65	37.60	28.2	23,872	0.12%
2023/03/23	0.4	37.37	0	0.00	37.35	0.4	23,875	0.00%
2023/03/22	3	37.30	0	0.00	37.20	3	23,957	0.01%
2023/03/21	0	37.19	1	37.25	37.05	-1	24,027	0.00%
2023/03/20	0	0.00	1	37.00	36.90	-1	24,042	0.00%
2023/03/17	5	36.42	0	0.00	36.40	5	24,199	0.02%
2023/03/16	2.6	36.61	0	0.00	36.35	2.6	23,908	0.01%
2023/03/15	3	37.10	0	0.00	37.10	3	23,942	0.01%
2023/03/14	2.1	36.66	0	0.00	36.75	2.1	24,037	0.01%
2023/03/13	6.2	36.64	3	36.77	36.75	3.2	24,266	0.01%
2023/03/10	10.3	36.76	44	36.68	36.70	-33.8	24,281	-0.14%
2023/03/09	10.2	37.40	0.3	37.40	37.20	9.9	24,506	0.04%
2023/03/08	5.4	37.61	0	0.00	37.75	5.4	24,873	0.02%
2023/03/07	1	38.00	5	38.00	37.95	-4	24,885	-0.02%
2023/03/06	1	37.95	10	37.96	37.95	-9	25,216	-0.04%
2023/03/03	4.1	37.97	1	37.75	37.75	3.1	25,487	0.01%
2023/03/02	0.2	38.00	0	0.00	37.90	0.2	25,669	0.00%
2023/03/01	7.9	38.25	0	0.00	37.80	7.9	25,706	0.03%
2023/02/24	1.1	39.26	0	0.00	39.15	1.1	25,338	0.00%
2023/02/23	2.4	38.87	17.4	39.29	39.50	-15	24,816	-0.06%
2023/02/22	2.8	38.03	0	0.00	38.05	2.8	25,159	0.01%
2023/02/21	0.1	38.35	10	38.38	38.35	-9.9	26,058	-0.04%
2023/02/20	1.4	37.95	0	0.00	38.25	1.4	26,714	0.01%
2023/02/17	0.1	37.90	6	37.37	38.00	-6	27,226	-0.02%
2023/02/16	0	0.00	1	37.60	37.50	-1	27,958	0.00%
2023/02/15	1.2	37.60	1	37.70	37.55	0.2	28,051	0.00%
2023/02/14	4	37.61	6	37.45	37.25	-2	27,991	-0.01%
2023/02/13	3.3	36.78	0	0.00	37.00	3.3	27,957	0.01%
2023/02/10	1	36.95	4	36.70	36.85	-3	28,096	-0.01%
2023/02/09	1.2	36.58	1.8	36.73	36.60	-0.6	28,114	0.00%
2023/02/08	0.2	36.70	0	0.00	36.75	0.2	28,188	0.00%
2023/02/07	12.1	36.48	0.3	36.60	36.65	11.8	28,269	0.04%
2023/02/06	2	36.23	0	0.00	36.15	2	28,252	0.01%
2023/02/03	1	36.35	2.5	36.44	36.45	-1.5	28,142	-0.01%
2023/02/02	0.4	36.80	2.7	36.80	36.80	-2.2	28,165	-0.01%
2023/02/01	2	36.75	5.1	36.49	36.75	-3.1	28,193	-0.01%
2023/01/31	0.2	36.68	4	36.70	36.25	-3.8	28,263	-0.01%
2023/01/30	0.3	36.94	2	36.70	36.95	-1.7	28,195	-0.01%
2023/01/17	13.8	36.08	1.5	36.13	36.00	12.2	28,181	0.04%
2023/01/16	2.1	36.43	6	36.75	36.50	-3.9	28,175	-0.01%
2023/01/13	8.2	36.16	8	36.09	36.15	0.2	27,855	0.00%
2023/01/12	1	35.20	1.3	35.27	35.40	-0.3	27,913	0.00%
2023/01/11	1.6	34.79	27.2	34.72	34.70	-25.6	28,119	-0.09%
2023/01/10	0.2	34.60	0	0.00	34.60	0.2	28,426	0.00%
2023/01/09	11.3	34.49	1	34.50	34.60	10.3	28,943	0.04%
2023/01/06	3	34.15	0	0.00	34.25	3	29,213	0.01%
2023/01/05	1	34.45	23.1	34.42	34.45	-22.1	29,670	-0.07%
2023/01/04	0.4	33.69	0	0.00	33.50	0.4	29,498	0.00%
2023/01/03	2.3	33.56	0	0.00	33.50	2.3	29,714	0.01%
2022/12/30	11	33.74	8	33.80	33.65	3	29,735	0.01%
2022/12/29	0	33.95	0	0.00	33.70	0	29,889	0.00%
2022/12/28	7.2	34.04	2.5	34.26	34.30	4.7	30,140	0.02%
2022/12/27	3	34.45	0.1	34.45	34.30	2.9	30,373	0.01%
2022/12/26	0	0.00	22	34.21	34.40	-22	30,533	-0.07%
2022/12/23	7.2	34.31	2	34.43	34.05	5.2	31,062	0.02%
2022/12/22	5.2	34.60	1.1	34.35	34.45	4.2	31,982	0.01%
2022/12/21	8.1	33.91	14	33.99	34.05	-5.9	31,325	-0.02%
2022/12/20	4.4	33.64	1	33.95	33.70	3.4	30,705	0.01%
2022/12/19	22.1	33.85	2	33.88	33.85	20.1	30,251	0.07%
2022/12/16	1.2	33.16	1	33.25	34.60	0.2	29,428	0.00%
2022/12/15	0	33.65	10	33.55	33.55	-10	28,860	-0.03%
2022/12/14	0.5	33.70	0	0.00	33.50	0.5	29,170	0.00%
2022/12/13	0.2	33.81	0.2	33.80	33.70	0	29,231	0.00%
2022/12/12	0.3	33.90	0.1	33.80	33.85	0.3	29,198	0.00%
2022/12/09	1.2	33.75	8	33.78	33.70	-6.8	29,684	-0.02%
2022/12/08	0	33.35	5	33.20	33.20	-5	29,675	-0.02%
2022/12/07	4.7	33.31	0	0.00	33.35	4.7	29,677	0.02%
2022/12/06	12.1	33.49	1	33.55	33.30	11.1	29,698	0.04%
2022/12/05	20	33.58	5	33.62	33.70	15	29,562	0.05%
2022/12/02	12.3	33.87	1	33.70	33.65	11.3	29,249	0.04%
2022/12/01	1	34.20	2	33.90	34.05	-1	29,193	0.00%
2022/11/30	2.1	33.47	4.2	33.70	33.90	-2.1	29,003	-0.01%
2022/11/29	18.2	33.06	2.1	33.50	33.55	16.1	28,619	0.06%
2022/11/28	2.2	33.05	5	33.25	33.00	-2.8	28,640	-0.01%
2022/11/25	8	33.35	2	33.55	33.55	6	28,428	0.02%
2022/11/24	1	32.90	13	32.99	33.20	-12	28,273	-0.04%
2022/11/23	1.4	32.78	6	32.75	32.70	-4.6	28,055	-0.02%
2022/11/22	7	32.61	4	32.58	32.65	3	27,954	0.01%
2022/11/21	10	33.04	1	32.80	32.85	9	27,730	0.03%
2022/11/18	25.2	33.55	153	33.58	33.30	-127.8	27,498	-0.46%	大賣/鉅額交易
2022/11/17	170	34.17	20	34.27	34.25	150	26,542	0.57%	大買/鉅額交易
2022/11/16	18.5	33.11	0.1	33.40	32.90	18.4	25,556	0.07%
2022/11/15	9.3	33.34	4	33.59	33.85	5.3	24,950	0.02%
2022/11/14	8	33.60	24	33.83	34.15	-16	24,375	-0.07%
2022/11/11	0.3	32.20	4	32.15	32.15	-3.7	23,576	-0.02%
2022/11/10	1.9	31.76	0	0.00	31.70	1.9	23,483	0.01%
2022/11/09	12.2	31.91	3	31.95	31.90	9.2	23,444	0.04%
2022/11/08	1	31.65	2	31.50	31.65	-1	23,282	0.00%
2022/11/07	7.2	30.65	10	30.95	31.00	-2.8	23,106	-0.01%
2022/11/04	0.3	30.28	0	0.00	30.45	0.3	23,191	0.00%
2022/11/03	11	30.33	0	0.00	30.30	11	23,144	0.05%
2022/11/02	0.1	30.75	1	30.75	30.75	-0.9	23,105	0.00%
2022/11/01	0.4	30.50	0	0.00	30.65	0.4	23,119	0.00%
2022/10/31	6	30.35	1	30.85	30.25	5	23,108	0.02%
2022/10/28	2.6	30.50	0	0.00	30.50	2.6	23,119	0.01%
2022/10/27	4	31.04	1	30.85	30.85	3	23,111	0.01%
2022/10/26	0.2	30.40	5	30.50	30.30	-4.8	23,119	-0.02%
2022/10/25	18.9	30.07	0	0.00	29.90	18.9	23,077	0.08%
2022/10/24	4.5	30.99	1	30.65	30.60	3.5	22,682	0.02%
2022/10/21	1.1	31.06	1	31.25	31.00	0.1	22,562	0.00%
2022/10/20	7.7	30.78	0	0.00	30.90	7.7	22,518	0.03%
2022/10/19	4.1	32.00	5	31.95	31.60	-0.9	22,012	0.00%
2022/10/18	3.2	31.46	2	31.70	31.45	1.2	21,608	0.01%
2022/10/17	16.9	31.74	0	0.00	31.70	16.9	21,593	0.08%
2022/10/14	25.2	32.55	1	32.50	32.40	24.2	21,633	0.11%
2022/10/13	20.6	32.96	0	0.00	32.65	20.6	21,544	0.10%
2022/10/12	2.1	33.79	0.6	33.95	33.75	1.5	21,287	0.01%
2022/10/11	8.4	33.84	0	0.00	33.80	8.4	21,345	0.04%
2022/10/07	0.7	34.44	0	0.00	34.25	0.7	21,291	0.00%
2022/10/06	2.3	34.27	0	0.00	34.30	2.3	21,266	0.01%
2022/10/05	4.2	34.31	81	34.30	34.15	-76.9	21,277	-0.36%
2022/10/04	9.5	33.85	0	0.00	33.85	9.5	21,025	0.05%
2022/10/03	3.2	33.66	4	33.70	33.65	-0.8	20,773	0.00%
2022/09/30	82.1	33.78	0	0.00	33.80	82.1	20,658	0.40%
2022/09/29	21.9	34.15	10	34.15	34.15	11.9	20,144	0.06%
2022/09/28	10.2	35.21	1	35.40	34.90	9.2	19,056	0.05%
2022/09/27	12	35.73	0	0.00	35.80	12	18,789	0.06%
2022/09/26	14.7	36.07	0	0.00	35.85	14.7	18,599	0.08%
2022/09/23	28.7	37.04	0	0.00	37.00	28.7	18,381	0.16%
2022/09/22	17.3	37.41	0	0.00	37.55	17.3	18,250	0.09%
2022/09/21	18.3	38.09	0	0.00	38.10	18.3	17,880	0.10%
2022/09/20	2.1	38.68	0	0.00	38.55	2.1	17,513	0.01%
2022/09/19	1.1	38.85	0	0.00	38.80	1.1	17,397	0.01%
2022/09/16	7.3	38.68	0	0.00	38.60	7.3	17,332	0.04%
2022/09/15	20.7	39.55	0	0.00	39.55	20.7	16,939	0.12%
2022/09/13	0.1	39.90	4	39.89	39.90	-3.9	16,925	-0.02%
2022/09/12	42.2	39.80	0	0.00	39.80	42.2	16,977	0.25%
2022/09/08	0	39.75	0	0.00	39.85	0	17,321	0.00%
2022/09/07	2	39.83	4	39.68	39.70	-2	17,462	-0.01%
2022/09/06	0.3	39.75	18.5	39.73	39.85	-18.2	17,501	-0.10%
2022/09/05	40.2	39.05	0	0.00	39.10	40.2	17,483	0.23%
2022/09/02	10.1	38.50	0.1	38.70	38.50	9.9	17,570	0.06%
2022/09/01	17.4	38.87	10	38.85	38.90	7.4	17,325	0.04%
2022/08/31	4	39.19	0	0.00	39.30	4	17,158	0.02%
2022/08/30	3	39.23	0	0.00	39.25	3	17,048	0.02%
2022/08/29	5	39.20	12.2	39.13	39.35	-7.2	17,169	-0.04%
2022/08/26	4.1	39.61	4.1	39.58	39.65	0	17,183	0.00%
2022/08/25	2.3	39.43	7.3	39.41	39.55	-5	17,263	-0.03%
2022/08/24	11.1	39.29	0	0.00	39.25	11.1	17,398	0.06%
2022/08/23	9.2	39.14	0	0.00	39.35	9.2	17,816	0.05%
2022/08/22	3.3	39.12	0	0.00	39.65	3.3	17,936	0.02%
2022/08/19	16	39.38	0	0.00	39.45	16	18,065	0.09%
2022/08/18	4	39.64	0	0.00	39.80	4	18,153	0.02%
2022/08/17	2	39.45	3	40.00	40.00	-1	18,215	-0.01%
2022/08/16	3.1	39.55	0	39.50	39.35	3	18,244	0.02%
2022/08/15	6.2	39.15	20	39.15	39.30	-13.8	18,314	-0.08%
2022/08/12	3	39.10	10	39.10	39.30	-7	18,719	-0.04%
2022/08/11	0.4	39.50	5	38.85	39.35	-4.6	18,846	-0.02%
2022/08/10	12.1	38.54	1	38.65	38.75	11.1	18,945	0.06%
2022/08/09	1	38.40	0	0.00	38.75	1	19,108	0.01%
2022/08/05	0	0.00	15	38.85	38.85	-15	19,436	-0.08%
2022/08/04	1	38.61	0	0.00	38.75	1	19,943	0.01%
2022/08/03	3	38.97	0	0.00	39.10	3	20,186	0.01%
2022/08/02	0	0.00	1	39.15	39.15	-1	20,245	0.00%
2022/08/01	1	39.45	2	39.18	39.50	-1	20,243	0.00%
2022/07/29	0	0.00	1	38.50	38.75	-1	20,205	0.00%
2022/07/28	1.1	38.06	2	38.20	38.20	-0.9	20,134	0.00%
2022/07/27	28	37.80	0	0.00	37.85	28	20,075	0.14%
2022/07/26	0.3	38.00	4	37.83	37.80	-3.7	20,246	-0.02%
2022/07/25	4.2	37.87	1	37.80	37.85	3.2	20,320	0.02%
2022/07/22	18.3	37.76	0	0.00	37.70	18.3	20,389	0.09%
2022/07/21	24.1	37.94	1	38.00	38.05	23.1	20,196	0.11%
2022/07/20	0.1	41.72	3	41.55	41.60	-2.9	19,656	-0.01%
2022/07/19	0	0.00	10.2	41.35	41.65	-10.2	19,510	-0.05%
2022/07/18	13.5	40.18	2	40.50	40.70	11.5	19,267	0.06%
2022/07/15	5	40.64	0	0.00	40.50	5	19,169	0.03%
2022/07/13	2	42.15	16	41.78	41.80	-14	19,230	-0.07%
2022/07/12	1.1	41.00	0	0.00	41.00	1.1	19,337	0.01%
2022/07/11	11.3	41.10	1	41.15	41.10	10.3	19,484	0.05%
2022/07/08	4.2	40.81	0	0.00	40.80	4.2	19,573	0.02%
2022/07/07	0	40.85	1	40.45	40.90	-1	19,674	0.00%
2022/07/06	1.2	40.12	0	0.00	40.00	1.2	20,055	0.01%
2022/07/05	2	40.63	21	40.36	40.75	-19	19,967	-0.10%
2022/07/04	12.3	40.08	0	40.50	40.00	12.3	19,809	0.06%
2022/07/01	10.2	39.87	1	40.50	40.35	9.2	19,681	0.05%
2022/06/30	1.6	39.50	3.1	39.70	39.50	-1.5	19,421	-0.01%
2022/06/29	5	39.47	1	39.65	39.55	4	19,227	0.02%
2022/06/28	1.2	39.63	1	39.85	39.60	0.2	19,218	0.00%
2022/06/27	0.1	39.98	0	0.00	39.80	0.1	19,203	0.00%
2022/06/24	3.2	39.49	1.3	39.60	39.50	1.9	19,070	0.01%
2022/06/23	4	39.04	0	0.00	39.00	4	18,963	0.02%
2022/06/22	0.5	39.70	2	39.60	39.50	-1.5	18,809	-0.01%
2022/06/21	2.1	39.09	14	39.40	39.45	-11.9	18,775	-0.06%
2022/06/20	7.2	39.05	2	39.13	38.85	5.2	18,695	0.03%
2022/06/17	7.5	39.68	4	39.86	39.60	3.5	18,440	0.02%
2022/06/16	37.3	40.53	2	40.63	40.00	35.2	18,279	0.19%
2022/06/15	22.2	40.11	1	40.30	40.05	21.2	18,452	0.11%
2022/06/14	8.3	40.19	1	40.25	40.10	7.3	18,363	0.04%
2022/06/13	41.3	40.92	1	40.90	40.80	40.3	18,122	0.22%
2022/06/10	31.1	41.40	0	0.00	41.40	31.1	17,840	0.17%
2022/06/09	3	41.60	0	0.00	41.55	3	17,831	0.02%
2022/06/08	0	0.00	3	41.68	41.75	-3	17,785	-0.02%
2022/06/07	57	41.45	1	41.70	41.35	56	17,736	0.32%
2022/06/06	4.3	41.62	0	0.00	41.55	4.3	17,502	0.02%
2022/06/02	53.3	41.70	0	0.00	41.70	53.3	17,511	0.30%
2022/06/01	3.1	42.31	1	42.25	42.10	2.1	17,534	0.01%
2022/05/31	54.1	42.62	2	42.46	42.60	52	17,391	0.30%
2022/05/30	4	42.93	2.6	42.80	42.80	1.4	16,918	0.01%
2022/05/27	1	42.20	0	0.00	42.20	1	16,696	0.01%
2022/05/26	4.1	41.99	0	0.00	41.70	4.1	16,596	0.02%
2022/05/25	1.6	41.62	5	41.78	41.65	-3.4	16,538	-0.02%
2022/05/24	5.2	41.24	3	41.30	41.20	2.2	16,462	0.01%
2022/05/23	7.1	41.34	0	0.00	41.20	7.1	16,294	0.04%
2022/05/20	1.1	41.17	1	41.90	41.15	0.1	16,186	0.00%
2022/05/19	10.8	41.15	30	41.40	41.10	-19.2	15,717	-0.12%
2022/05/18	41	41.31	1	41.50	41.60	40	15,532	0.26%
2022/05/17	2.2	41.53	0	0.00	41.50	2.2	15,250	0.01%
2022/05/16	1.1	41.27	0	41.35	41.25	1.1	15,019	0.01%
2022/05/13	4	41.29	1	41.00	41.60	3	14,715	0.02%
2022/05/12	16.5	41.39	2	41.23	40.80	14.5	14,482	0.10%
2022/05/11	9.8	42.65	0	0.00	42.65	9.8	13,898	0.07%
2022/05/10	3.1	43.88	1	43.85	43.85	2.1	13,469	0.02%
2022/05/09	11.6	44.39	6	44.35	44.25	5.6	13,279	0.04%
2022/05/06	4.1	45.11	1	45.30	45.10	3.1	13,113	0.02%
2022/05/05	1	45.65	0	0.00	45.60	1	13,152	0.01%
2022/05/04	1.1	45.36	40	45.25	45.50	-38.9	13,127	-0.30%
2022/05/03	7.2	45.45	0	0.00	45.35	7.2	13,228	0.05%
2022/04/29	9.1	46.04	0	0.00	45.90	9.1	12,942	0.07%
2022/04/28	10.3	45.74	1	46.00	46.10	9.3	12,785	0.07%
2022/04/27	9.8	45.84	0	0.00	45.80	9.8	12,580	0.08%
2022/04/26	1.1	46.16	0	0.00	46.20	1.1	12,312	0.01%
2022/04/25	4.2	46.11	1	46.15	46.10	3.2	12,241	0.03%
2022/04/22	5.1	46.51	0	0.00	46.55	5.1	12,099	0.04%
2022/04/21	3.4	46.91	0	0.00	46.80	3.4	12,074	0.03%
2022/04/20	4	46.45	7	46.49	46.60	-3	12,063	-0.02%
2022/04/19	9.3	46.39	0	0.00	46.35	9.3	11,970	0.08%
2022/04/18	20.5	46.77	0	0.00	46.50	20.5	11,843	0.17%
2022/04/15	2.3	47.25	0	0.00	47.10	2.3	11,628	0.02%
2022/04/14	8.2	47.84	0.4	47.90	47.70	7.8	11,442	0.07%
2022/04/13	4.2	47.92	0	0.00	48.00	4.2	11,348	0.04%
2022/04/12	8.2	48.67	19.4	48.20	48.00	-11.2	11,175	-0.10%
2022/04/11	0.2	49.58	0	0.00	49.45	0.2	10,764	0.00%
2022/04/08	0	0.00	80	49.65	49.80	-80	10,837	-0.74%
2022/04/07	1	49.65	4	49.93	49.55	-3	10,806	-0.03%
2022/04/06	0.3	50.07	0	0.00	50.20	0.3	10,709	0.00%
2022/03/31	0	0.00	1	49.95	49.90	-1	10,588	-0.01%
2022/03/30	1.1	49.80	0	0.00	49.85	1.1	10,436	0.01%
2022/03/29	0.1	49.76	0	0.00	49.80	0.1	10,432	0.00%
2022/03/28	0	49.70	13	49.22	49.70	-13	10,389	-0.13%
2022/03/25	0.2	49.67	1	49.70	49.70	-0.8	10,342	-0.01%
2022/03/24	0.2	49.84	0	0.00	49.95	0.2	10,385	0.00%
2022/03/23	2	49.55	5	49.52	49.65	-3	10,460	-0.03%
2022/03/22	1.1	49.41	0	0.00	49.70	1.1	10,377	0.01%
2022/03/21	10.1	49.15	17	49.55	49.75	-6.9	10,380	-0.07%
2022/03/18	3	48.70	2	48.85	48.95	1	10,135	0.01%
2022/03/17	0	0.00	6	48.10	48.00	-6	9,745	-0.06%
2022/03/16	2.1	47.95	6	47.95	47.85	-4	9,630	-0.04%
2022/03/15	0.2	47.59	5	47.69	47.95	-4.8	9,597	-0.05%
2022/03/14	5.2	47.58	0	0.00	47.55	5.2	9,592	0.05%
2022/03/11	0.2	47.55	0	0.00	47.45	0.2	9,676	0.00%
2022/03/10	0.1	47.42	0	47.65	47.60	0	9,818	0.00%
2022/03/09	0.1	47.30	0	0.00	47.25	0.1	9,901	0.00%
2022/03/08	6.4	46.97	0	0.00	46.95	6.4	10,051	0.06%
2022/03/07	5.3	47.09	0	0.00	47.10	5.3	10,059	0.05%
2022/03/03	0	47.95	0	48.05	48.05	0	10,465	0.00%
2022/03/02	0	48.00	2	47.75	48.00	-2	10,752	-0.02%
2022/03/01	0.2	47.83	15	47.69	47.80	-14.8	10,862	-0.14%
2022/02/25	0.2	47.26	0	0.00	47.35	0.2	10,955	0.00%
2022/02/24	11.1	47.29	2	47.25	47.30	9.1	10,884	0.08%
2022/02/23	0.2	47.70	0	0.00	47.65	0.2	10,872	0.00%
2022/02/22	0.2	47.45	0.1	47.51	47.70	0.1	10,974	0.00%
2022/02/21	20.1	47.45	0	0.00	47.60	20.1	10,977	0.18%
2022/02/18	5	47.39	0	0.00	47.45	5	11,056	0.05%
2022/02/17	2	47.33	0	0.00	47.45	2	11,143	0.02%
2022/02/16	0	47.20	1	47.00	47.00	-1	11,199	-0.01%
2022/02/15	3	46.98	0	0.00	47.00	3	11,255	0.03%
2022/02/14	5.2	47.03	0	0.00	47.15	5.2	11,341	0.05%
2022/02/11	2.1	47.16	0	0.00	47.55	2.1	11,337	0.02%
2022/02/10	0.2	47.60	0	0.00	47.55	0.2	11,361	0.00%
2022/02/09	0.1	47.29	0	0.00	47.30	0.1	11,433	0.00%
2022/02/08	2	47.00	0	0.00	46.95	2	11,535	0.02%
2022/02/07	9	46.64	1	46.80	47.10	8	11,491	0.07%
2022/01/26	3.2	46.97	0	0.00	46.85	3.2	11,314	0.03%
2022/01/25	7.4	46.77	5	46.75	46.80	2.4	11,349	0.02%
2022/01/20	1.1	47.51	0	0.00	47.50	1.1	11,291	0.01%
2022/01/19	2.1	47.55	0.1	47.75	47.60	2	11,341	0.02%
2022/01/18	0.2	47.70	0.5	47.70	47.75	-0.3	11,490	0.00%
2022/01/17	7	47.42	1	47.55	47.60	6	11,598	0.05%
2022/01/14	7	47.64	0.2	47.90	47.60	6.8	11,605	0.06%
2022/01/13	1.8	47.64	5	47.69	47.95	-3.2	11,826	-0.03%
2022/01/12	2	47.15	0	0.00	47.50	2	12,070	0.02%
2022/01/11	0	47.30	7	47.22	47.50	-7	12,310	-0.06%
2022/01/10	15.5	47.12	0	0.00	47.30	15.5	12,274	0.13%
2022/01/07	3.1	47.26	9	47.25	47.45	-5.9	12,237	-0.05%
2022/01/06	0.1	47.60	8	47.41	47.60	-7.9	12,219	-0.06%
2022/01/05	2.1	47.11	0	0.00	47.15	2.1	12,240	0.02%
2022/01/04	8	47.16	0	0.00	47.30	8	12,299	0.07%
2022/01/03	3	47.50	0	0.00	47.45	3	12,196	0.02%
2021/12/29	1	48.10	3	48.15	48.15	-2	12,270	-0.02%
2021/12/28	0	0.00	6	48.15	48.15	-6	12,350	-0.05%
2021/12/27	0	0.00	5.3	48.00	48.10	-5.3	12,448	-0.04%
2021/12/24	0	0.00	9.1	47.84	47.90	-9.1	12,692	-0.07%
2021/12/23	1	47.60	3	47.62	47.70	-2	12,853	-0.02%
2021/12/22	0.4	47.44	2	47.28	47.40	-1.7	12,914	-0.01%
2021/12/21	1.1	47.16	0	0.00	47.25	1.1	13,062	0.01%
2021/12/20	2	47.23	6	47.30	47.40	-4	13,199	-0.03%
2021/12/17	0	0.00	10.1	47.45	47.45	-10.1	13,236	-0.08%
2021/12/16	0.2	47.03	1	47.05	46.90	-0.8	13,161	-0.01%
2021/12/15	4	46.94	0	0.00	46.95	4	13,398	0.03%
2021/12/14	5	47.00	0	0.00	47.00	5	13,527	0.04%
2021/12/13	7.1	47.17	0	0.00	47.10	7.1	13,762	0.05%
2021/12/10	8.4	47.39	0	0.00	47.30	8.4	14,011	0.06%
2021/12/09	12.2	47.38	1	47.20	47.40	11.2	14,718	0.08%
2021/12/08	0.1	47.70	3	47.70	47.70	-2.9	15,007	-0.02%
2021/12/07	6.2	47.15	1	47.35	47.55	5.2	15,100	0.03%
2021/12/06	1	47.30	6	47.15	47.30	-5	15,059	-0.03%
2021/12/03	0.3	46.67	0	0.00	46.40	0.3	15,012	0.00%
2021/12/02	12.5	46.56	10	46.50	46.30	2.5	14,910	0.02%
2021/12/01	6.1	46.29	45	46.55	46.60	-38.9	14,885	-0.26%
2021/11/30	56.9	47.06	1	47.20	46.00	55.9	14,816	0.38%
2021/11/29	4.3	46.34	1	46.05	46.50	3.3	14,386	0.02%
2021/11/26	22.5	46.55	10.2	46.58	46.50	12.3	14,324	0.09%
2021/11/25	12.4	47.12	0	0.00	47.15	12.4	14,217	0.09%
2021/11/24	8.3	47.49	0	0.00	47.45	8.3	14,124	0.06%
2021/11/23	6.6	47.80	0	0.00	47.80	6.6	13,953	0.05%
2021/11/22	10	47.91	11	47.95	47.90	-1	13,999	-0.01%
2021/11/19	6.1	48.07	0	0.00	48.30	6.1	13,936	0.04%
2021/11/18	1	48.30	0	0.00	48.30	1	13,882	0.01%
2021/11/17	8.3	48.47	7.3	48.31	48.55	1.1	13,875	0.01%
2021/11/16	10.1	48.65	0	0.00	48.65	10.1	13,977	0.07%
2021/11/15	3	48.43	0	0.00	48.60	3	14,174	0.02%
2021/11/11	0.1	48.80	0	0.00	48.80	0.1	14,578	0.00%
2021/11/10	0.5	48.74	0	0.00	48.70	0.5	14,843	0.00%
2021/11/09	0.3	48.76	0	0.00	48.80	0.3	15,088	0.00%
2021/11/08	2.3	48.89	8	48.77	48.95	-5.7	16,197	-0.04%
2021/11/05	9.1	47.92	0	0.00	48.15	9.1	16,989	0.05%
2021/11/04	3	48.10	0	0.00	48.10	3	17,324	0.02%
2021/11/03	1.3	48.14	0	0.00	48.15	1.3	17,764	0.01%
2021/11/02	2.5	48.26	1	48.55	48.15	1.5	18,197	0.01%
2021/11/01	23	48.14	20	48.20	48.25	3	18,674	0.02%
2021/10/29	0.4	48.47	0	0.00	48.25	0.4	18,923	0.00%
2021/10/28	0.2	48.70	0	0.00	48.50	0.2	19,472	0.00%
2021/10/27	7.3	48.45	1	48.45	48.35	6.3	19,594	0.03%
2021/10/26	47	48.66	0	0.00	48.45	47	19,646	0.24%
2021/10/25	13.1	48.19	0	0.00	48.25	13.1	19,726	0.07%
2021/10/22	1.1	48.91	0	0.00	48.80	1.1	20,089	0.01%
2021/10/21	1.1	48.54	0	0.00	48.75	1.1	20,240	0.01%
2021/10/20	8.1	48.41	1	48.25	48.35	7.1	20,272	0.04%
2021/10/19	9.3	49.40	0	0.00	49.10	9.3	20,369	0.05%
2021/10/18	2	49.90	0	0.00	49.80	2	20,223	0.01%
2021/10/15	1.1	49.91	0	0.00	50.10	1.1	20,486	0.01%
2021/10/14	2.1	50.01	0	0.00	49.90	2.1	20,492	0.01%
2021/10/13	0	50.50	0	50.80	50.50	0	20,515	0.00%
2021/10/12	20.3	50.10	0	0.00	50.20	20.3	20,491	0.10%
2021/10/08	0.1	50.40	0	0.00	50.40	0.1	20,467	0.00%
2021/10/07	1.1	50.31	0	0.00	50.40	1.1	20,717	0.01%
2021/10/05	0	0.00	10	50.30	50.30	-10	21,193	-0.05%
2021/10/04	1.1	49.93	9	50.00	50.00	-7.9	21,654	-0.04%
2021/10/01	12.3	50.00	2	50.10	50.20	10.3	22,316	0.05%
2021/09/29	0.3	50.62	1	50.80	50.60	-0.7	22,519	0.00%
2021/09/27	0.6	51.10	3	50.80	51.10	-2.4	22,761	-0.01%
2021/09/24	9.1	51.30	0	0.00	51.30	9.1	22,881	0.04%
2021/09/23	0	51.20	2	51.25	51.20	-2	22,886	-0.01%
2021/09/22	2.2	50.43	7	50.33	50.70	-4.8	22,838	-0.02%
2021/09/17	11.5	50.80	0	0.00	50.70	11.5	22,742	0.05%
2021/09/16	1	51.70	3.1	51.46	51.70	-2.1	22,693	-0.01%
2021/09/15	0.2	51.14	2	51.50	51.20	-1.8	22,526	-0.01%
2021/09/14	2	51.50	10.1	51.30	51.40	-8.1	22,421	-0.04%
2021/09/13	5.3	49.76	16.6	50.03	50.10	-11.3	21,802	-0.05%
2021/09/10	0.3	49.00	0	0.00	49.00	0.3	21,700	0.00%
2021/09/09	0.2	48.24	0	0.00	48.20	0.2	21,833	0.00%
2021/09/08	0.2	48.51	1	48.45	48.55	-0.8	21,908	0.00%
2021/09/07	2.1	48.66	14	48.78	48.75	-11.9	21,992	-0.05%
2021/09/06	0.4	48.95	6.1	48.72	48.80	-5.7	22,010	-0.03%
2021/09/03	0.3	48.47	0.1	48.50	48.50	0.2	21,935	0.00%
2021/09/02	1.1	48.04	1	47.85	47.90	0.1	21,889	0.00%
2021/09/01	0.2	48.20	0	0.00	48.40	0.2	21,952	0.00%
2021/08/31	0.1	48.45	1	48.45	48.45	-0.9	21,850	0.00%
2021/08/26	0.1	47.00	0	0.00	46.95	0.1	22,042	0.00%
2021/08/24	3.5	46.55	20	46.65	46.75	-16.5	22,216	-0.07%
2021/08/23	7.1	46.74	0	0.00	46.80	7.1	22,436	0.03%
2021/08/20	2.3	46.28	1	46.45	46.15	1.3	22,539	0.01%
2021/08/19	14	46.35	17	47.07	46.20	-3	22,907	-0.01%
2021/08/18	105.1	46.85	100	47.00	47.25	5.1	22,789	0.02%	大買/
2021/08/17	7	47.45	1	47.25	47.30	6	22,621	0.03%
2021/08/16	5.8	47.98	121.1	48.10	47.95	-115.3	22,465	-0.51%	大賣/鉅額交易
2021/08/13	2.2	48.19	2	48.40	48.40	0.2	22,509	0.00%
2021/08/12	32.7	47.17	1	47.50	47.60	31.7	22,621	0.14%
2021/08/11	11	51.14	3	51.40	51.10	8	21,868	0.04%
2021/08/10	16.2	51.86	1	51.90	51.90	15.2	21,421	0.07%
2021/08/09	4.1	52.03	0	0.00	52.40	4.1	21,726	0.02%
2021/08/06	1	52.60	0	0.00	52.90	1	21,805	0.00%
2021/08/05	32.1	52.94	0	0.00	52.70	32.1	22,168	0.14%
2021/08/04	121	54.12	10	53.99	53.80	111	23,135	0.48%	大買/鉅額交易
2021/08/03	10.1	53.74	31	53.61	53.90	-20.9	23,671	-0.09%
2021/08/02	1.2	52.62	0	0.00	52.80	1.2	23,444	0.00%
2021/07/30	1	52.80	0	0.00	52.60	1	23,936	0.00%
2021/07/29	3	52.50	8	52.43	52.90	-5	24,450	-0.02%
2021/07/28	5	52.34	0	52.40	52.40	5	24,837	0.02%
2021/07/26	3	53.23	2.2	53.48	53.20	0.8	26,205	0.00%
2021/07/23	14	52.67	17	52.72	53.00	-3	26,532	-0.01%
2021/07/22	0.1	52.10	0.1	52.20	52.10	0	26,663	0.00%
2021/07/21	6	51.92	6.1	52.13	51.80	-0.1	27,077	0.00%
2021/07/20	3.1	51.57	0.2	51.78	51.70	2.9	27,984	0.01%
2021/07/19	2.1	51.37	20	51.80	52.00	-17.9	29,485	-0.06%
2021/07/15	0.1	51.50	7	51.60	51.60	-6.9	34,817	-0.02%
2021/07/14	1.1	51.77	4	51.50	51.50	-2.9	36,177	-0.01%
2021/07/13	1.1	52.29	1	52.30	51.90	0.1	36,859	0.00%
2021/07/12	16.3	52.10	1	52.00	52.20	15.3	37,265	0.04%
2021/07/09	3.3	52.08	1	52.60	52.00	2.3	37,473	0.01%
2021/07/08	6.1	52.62	28	52.15	52.80	-21.9	37,291	-0.06%
2021/07/07	22.5	51.11	0	0.00	51.30	22.5	36,928	0.06%
2021/07/06	2.1	51.20	100	51.19	51.20	-97.9	36,823	-0.27%
2021/07/05	8	50.61	13	50.71	50.60	-5	36,751	-0.01%
2021/07/02	5.1	50.64	30	50.60	50.50	-24.9	36,605	-0.07%
2021/07/01	14	50.63	0	0.00	50.60	14	36,533	0.04%
2021/06/30	1	51.10	0	0.00	51.00	1	36,744	0.00%
2021/06/29	1	51.10	0	0.00	51.20	1	36,788	0.00%
2021/06/28	1	50.90	0	0.00	51.10	1	36,966	0.00%
2021/06/25	1	50.90	1	51.20	51.00	0	36,992	0.00%
2021/06/24	4	51.00	0.1	51.30	51.10	3.9	37,241	0.01%
2021/06/23	5	50.74	1.1	50.90	51.00	3.9	37,676	0.01%
2021/06/22	2.1	50.81	0	0.00	50.90	2.1	37,792	0.01%
2021/06/21	3.6	50.75	0	0.00	50.70	3.6	37,889	0.01%
2021/06/18	6	51.07	1	51.10	51.00	5	38,189	0.01%
2021/06/17	1	51.50	3	51.53	51.50	-2	39,486	-0.01%
2021/06/16	0	0.00	0	51.90	51.90	0	39,623	0.00%
2021/06/15	1	51.20	1	51.20	51.30	0	39,581	0.00%
2021/06/11	0	51.50	1	51.40	51.40	-1	39,636	0.00%
2021/06/09	3.1	50.97	1	51.00	51.30	2.1	39,925	0.01%
2021/06/08	1	51.10	0	0.00	51.40	1	40,039	0.00%
2021/06/07	5	51.32	2	51.10	51.50	3	40,264	0.01%
2021/06/04	8	51.90	8.1	51.88	51.90	-0.1	40,452	0.00%
2021/06/03	7	52.06	12	52.12	52.30	-5	40,659	-0.01%
2021/06/02	0.1	52.00	0	0.00	52.00	0.1	40,510	0.00%
2021/06/01	2.1	51.41	7	51.41	51.50	-4.9	40,290	-0.01%
2021/05/31	2	51.45	11	51.42	51.60	-9	40,457	-0.02%
2021/05/28	0.1	50.60	105	50.54	50.60	-105	40,331	-0.26%	大賣/鉅額交易
2021/05/27	32	50.01	9	50.31	50.30	23	40,411	0.06%
2021/05/26	3	50.90	2	50.80	50.70	1	40,254	0.00%
2021/05/25	103.1	51.37	19	51.36	51.10	84.1	40,193	0.21%	大買/
2021/05/24	2.2	50.88	2	51.20	51.30	0.2	40,233	0.00%
2021/05/21	15.1	51.74	6	53.90	51.20	9.1	40,408	0.02%
2021/05/20	7.1	50.73	1	50.60	50.80	6.1	40,310	0.02%
2021/05/19	0.1	50.50	33.1	49.92	50.50	-33.1	40,085	-0.08%
2021/05/18	15.1	48.99	3	49.60	50.00	12.1	39,915	0.03%
2021/05/17	24.2	47.99	13.5	48.00	47.90	10.7	39,776	0.03%
2021/05/14	2.3	49.53	17.5	50.06	49.60	-15.2	39,121	-0.04%
2021/05/13	5.6	48.56	82.9	49.45	49.20	-77.3	38,782	-0.20%
2021/05/12	90.1	49.57	7	49.96	49.60	83.1	38,261	0.22%
2021/05/11	13.1	51.99	18	51.51	51.60	-4.9	36,972	-0.01%
2021/05/10	10.2	52.52	29.4	52.74	52.90	-19.2	36,241	-0.05%
2021/05/07	21	52.12	43.2	51.91	52.30	-22.2	36,059	-0.06%
2021/05/06	6.8	51.65	24	52.81	53.00	-17.2	35,706	-0.05%
2021/05/05	25.1	50.25	81	50.75	50.80	-55.9	35,241	-0.16%
2021/05/04	51	50.17	33	50.29	50.20	18	35,127	0.05%
2021/05/03	70.2	51.25	14	51.44	51.20	56.2	34,169	0.16%
2021/04/29	102	52.43	12	52.35	52.10	90	33,664	0.27%	大買/
2021/04/28	56	52.88	1	52.40	53.20	55	33,224	0.17%
2021/04/27	9.8	52.78	5	52.70	52.70	4.8	33,106	0.01%
2021/04/26	29	53.17	6	53.02	53.10	23	32,617	0.07%
2021/04/23	37.1	52.50	16	52.63	53.00	21.1	31,717	0.07%
2021/04/22	53.4	56.39	41.4	56.75	54.10	12	30,558	0.04%
2021/04/21	20	53.90	59.1	54.01	55.70	-39.1	27,491	-0.14%
2021/04/20	70.2	51.96	23.1	52.64	52.00	47	25,459	0.18%
2021/04/19	6.8	50.29	55	50.19	50.40	-48.2	24,106	-0.20%
2021/04/16	2	48.20	16.2	48.51	49.00	-14.2	23,301	-0.06%
2021/04/15	5.1	47.84	5.2	47.85	47.90	-0.1	22,795	0.00%
2021/04/14	5	46.85	4	46.89	47.00	1	22,494	0.00%
2021/04/13	1.1	46.92	0.5	47.40	47.20	0.6	22,362	0.00%
2021/04/12	2.2	46.80	6	46.81	46.85	-3.8	22,111	-0.02%
2021/04/09	2	46.83	1	46.90	46.70	1	22,041	0.00%
2021/04/08	0.7	46.90	10	46.71	46.90	-9.3	21,910	-0.04%
2021/04/07	1	46.80	0	0.00	46.80	1	21,820	0.00%
2021/04/06	1.2	46.68	0	0.00	46.85	1.2	21,761	0.01%
2021/04/01	12.2	46.85	0.1	46.75	46.70	12.1	21,372	0.06%
2021/03/31	0	0.00	6	46.63	46.80	-6	21,256	-0.03%
2021/03/30	1	46.30	1	46.45	46.55	0	21,044	0.00%
2021/03/29	0	0.00	36.9	46.48	46.50	-36.9	20,945	-0.18%
2021/03/26	0	46.05	5.2	46.15	46.15	-5.1	20,680	-0.02%
2021/03/25	0.2	45.55	20	45.48	45.55	-19.8	20,287	-0.10%
2021/03/24	13	45.64	9.1	45.56	45.55	3.9	20,110	0.02%
2021/03/23	6	45.86	2	45.70	45.70	4	19,996	0.02%
2021/03/22	48.3	46.01	90.6	45.56	45.80	-42.3	19,589	-0.22%
2021/03/19	4	42.71	0	0.00	42.70	4	18,122	0.02%
2021/03/18	1.2	43.06	2.1	43.15	43.10	-0.8	17,888	0.00%
2021/03/17	3	42.75	5	42.90	42.85	-2	17,899	-0.01%
2021/03/15	14.2	42.51	20	42.35	42.35	-5.8	17,936	-0.03%
2021/03/12	11.1	42.69	0	0.00	42.70	11.1	17,781	0.06%
2021/03/11	1.1	42.90	1	42.90	42.85	0.1	17,666	0.00%
2021/03/10	30.2	43.00	0	0.00	43.00	30.2	17,600	0.17%
2021/03/09	11.1	43.04	2	43.05	43.40	9.1	17,714	0.05%
2021/03/08	10	42.65	0	0.00	42.65	10	17,513	0.06%
2021/03/04	8.1	42.44	1	42.50	42.50	7.1	17,847	0.04%
2021/03/03	12	42.38	5.2	42.55	42.55	6.8	17,835	0.04%
2021/03/02	11.1	42.39	6	42.40	42.10	5.1	17,744	0.03%
2021/02/26	7.2	42.17	2	42.50	42.00	5.2	17,589	0.03%
2021/02/25	0	0.00	28	42.79	42.90	-28	17,255	-0.16%
2021/02/24	3	42.65	44	42.55	42.55	-41	17,267	-0.24%
2021/02/23	2	42.25	13	42.22	42.45	-11	17,237	-0.06%
2021/02/22	6	41.84	6	41.88	41.80	0	17,008	0.00%
2021/02/19	1	41.10	1	41.20	41.60	0	16,970	0.00%
2021/02/18	20	41.47	1	41.60	41.35	19	16,894	0.11%
2021/02/17	27	41.01	1	41.25	41.25	26	16,801	0.15%
2021/02/05	13.3	40.69	1	40.85	40.85	12.3	16,576	0.07%
2021/02/04	2.1	40.48	0	0.00	40.40	2.1	16,647	0.01%
2021/02/03	26.1	40.55	0	0.00	40.55	26.1	17,019	0.15%
2021/02/01	1	40.70	0	0.00	40.80	1	16,812	0.01%
2021/01/29	2.2	40.28	10	40.30	40.15	-7.8	16,789	-0.05%
2021/01/28	6	40.23	0	0.00	40.25	6	16,597	0.04%
2021/01/27	7.2	40.41	2	40.60	40.35	5.2	16,362	0.03%
2021/01/26	18.2	40.48	11	40.30	40.35	7.2	16,223	0.04%
2021/01/25	1	40.80	0	0.00	40.90	1	15,710	0.01%
2021/01/22	8.1	40.54	0	0.00	40.60	8.1	15,509	0.05%
2021/01/21	8	40.95	0	0.00	40.80	8	15,191	0.05%
2021/01/20	17.1	41.00	0	0.00	40.95	17.1	15,029	0.11%
2021/01/19	7.1	41.80	0	0.00	41.75	7.1	14,598	0.05%
2021/01/18	39	41.52	0	0.00	41.60	39	14,547	0.27%
2021/01/15	70	42.17	30	42.20	41.95	40	14,248	0.28%
2021/01/14	26.2	42.62	10.2	42.50	42.55	16	13,868	0.12%
2021/01/13	20	42.70	2	42.60	42.70	18	13,709	0.13%
2021/01/12	0	42.95	4.1	42.75	42.70	-4	13,599	-0.03%
2021/01/11	4.3	42.89	1	42.85	43.10	3.3	13,516	0.02%
2021/01/08	0	0.00	20	42.85	42.95	-20	13,435	-0.15%
2021/01/07	9	42.89	5.4	42.91	42.85	3.6	13,366	0.03%
2021/01/06	2	42.85	0	0.00	42.95	2	13,172	0.02%
2021/01/05	30.2	43.28	0	0.00	43.10	30.2	13,036	0.23%
2021/01/04	2	43.20	2	43.30	43.20	0	12,974	0.00%
2020/12/31	21	43.61	40	43.30	43.20	-19	12,933	-0.15%
2020/12/30	0.1	43.10	1	43.10	43.25	-0.9	12,962	-0.01%
2020/12/29	1.1	42.87	1	43.10	43.00	0.1	12,916	0.00%
2020/12/28	2	42.93	0	0.00	43.00	2	12,907	0.02%
2020/12/25	11	42.78	24	42.80	42.80	-13	12,961	-0.10%
2020/12/24	8	42.91	0	0.00	42.70	8	13,055	0.06%
2020/12/23	2	42.70	0	0.00	42.80	2	13,075	0.02%
2020/12/22	2	43.15	19.1	43.10	42.95	-17.1	13,149	-0.13%
2020/12/21	18	43.30	1	43.35	43.50	17	13,438	0.13%
2020/12/18	1.3	42.95	1	42.90	42.95	0.3	13,750	0.00%
2020/12/17	8	42.76	0	0.00	42.65	8	13,865	0.06%
2020/12/16	2.1	42.95	4.4	43.08	43.05	-2.3	13,782	-0.02%
2020/12/15	5	42.60	5	42.55	42.50	0	13,764	0.00%
2020/12/11	1	43.30	42.2	43.06	42.90	-41.2	13,816	-0.30%
2020/12/10	3.3	43.20	15	43.25	43.25	-11.7	13,749	-0.09%
2020/12/09	3	43.40	0	43.60	43.35	3	13,778	0.02%
2020/12/08	4	43.24	0	0.00	43.60	4	13,772	0.03%
2020/12/07	2.1	43.45	0	0.00	43.55	2.1	13,759	0.02%
2020/12/04	0	0.00	1.1	43.56	43.65	-1.1	13,838	-0.01%
2020/12/03	3.2	43.76	8	43.89	43.50	-4.8	13,761	-0.03%
2020/12/02	0	0.00	1	43.20	43.20	-1	13,481	-0.01%
2020/12/01	0	43.10	1.3	43.12	43.15	-1.2	13,676	-0.01%
2020/11/30	2.2	43.45	0	0.00	42.90	2.2	13,906	0.02%
2020/11/27	0	0.00	12	43.26	43.30	-12	13,694	-0.09%
2020/11/26	10	42.94	1	43.05	42.95	9	13,620	0.07%
2020/11/25	0.2	42.95	1	42.90	42.60	-0.8	13,772	-0.01%
2020/11/24	1	43.05	2.1	42.90	42.75	-1.1	13,849	-0.01%
2020/11/23	20	43.00	8.2	42.97	43.00	11.8	13,800	0.09%
2020/11/19	2	42.80	3	42.90	42.90	-1	13,775	-0.01%
2020/11/18	5	42.90	102	42.90	42.70	-97	13,816	-0.70%	大賣/
2020/11/17	107	42.65	4	42.55	42.75	103	13,854	0.74%	大買/鉅額交易
2020/11/16	0.1	42.35	1	42.25	42.35	-0.9	14,202	-0.01%
2020/11/13	1	42.30	0	0.00	42.25	1	14,467	0.01%
2020/11/12	0	0.00	4	42.48	42.40	-4	14,811	-0.03%
2020/11/11	1	42.80	1.1	42.78	42.65	-0.1	14,831	0.00%
2020/11/10	0.3	41.50	6	41.38	41.55	-5.7	14,766	-0.04%
2020/11/09	1	41.05	1	41.15	41.15	0	14,981	0.00%
2020/11/05	3	40.90	0	0.00	41.05	3	16,546	0.02%
2020/11/03	2	40.70	2	40.80	40.95	0	17,212	0.00%
2020/11/02	0	0.00	0	40.65	40.60	0	17,662	0.00%
2020/10/30	0.1	40.60	8	40.50	40.55	-7.9	18,262	-0.04%
2020/10/29	0.1	40.55	0	0.00	40.35	0.1	18,465	0.00%
2020/10/27	4	40.39	7.3	40.46	40.50	-3.3	18,592	-0.02%
2020/10/26	1	40.50	6	40.56	40.50	-5	18,606	-0.03%
2020/10/22	0	0.00	1	40.60	41.00	-1	18,943	-0.01%
2020/10/21	2	40.33	0	0.00	40.30	2	19,040	0.01%
2020/10/20	5	40.33	0	0.00	40.35	5	19,061	0.03%
2020/10/19	2	40.53	1	40.60	40.45	1	19,122	0.01%
2020/10/16	1.1	40.36	3	40.40	40.30	-1.9	19,278	-0.01%
2020/10/15	2	40.25	5	40.40	40.30	-3	19,671	-0.02%
2020/10/14	1	40.50	0	0.00	40.50	1	19,700	0.01%
2020/10/13	2	40.50	10	40.40	40.50	-8	19,784	-0.04%
2020/10/12	2	41.05	0	0.00	40.95	2	20,214	0.01%
2020/10/08	4.2	41.10	0	0.00	41.15	4.2	20,431	0.02%
2020/10/07	5	41.30	0	0.00	41.15	5	20,445	0.02%
2020/10/06	2.1	41.26	0	0.00	41.40	2.1	20,441	0.01%
2020/10/05	0	0.00	1	41.15	41.00	-1	20,601	0.00%
2020/09/30	1	41.40	1	41.60	41.40	0	20,812	0.00%
2020/09/29	1	41.20	5	41.55	41.20	-4	20,975	-0.02%
2020/09/28	1	40.75	1	40.75	40.95	0	21,043	0.00%
2020/09/25	1	40.55	2	40.50	40.55	-1	21,224	0.00%
2020/09/24	7	40.14	4	40.08	40.05	3	21,293	0.01%
2020/09/23	9.1	41.13	3.1	40.98	41.00	6.1	21,057	0.03%
2020/09/22	10	41.80	0	0.00	41.80	10	20,759	0.05%
2020/09/21	0.5	42.50	1	42.40	42.25	-0.5	20,638	0.00%
2020/09/18	1	42.45	1.1	42.51	42.50	-0.1	20,706	0.00%
2020/09/17	16	42.60	2.4	42.88	42.55	13.6	20,727	0.07%
2020/09/16	5.2	42.80	0	0.00	42.85	5.2	20,772	0.03%
2020/09/14	0.2	43.00	1	42.80	42.95	-0.8	20,963	0.00%
2020/09/11	0	0.00	2	42.30	42.30	-2	20,893	-0.01%
2020/09/10	4	42.35	0	0.00	42.45	4	20,933	0.02%
2020/09/09	3	42.25	0	0.00	42.55	3	20,892	0.01%
2020/09/04	3	42.17	0	0.00	42.20	3	21,101	0.01%
2020/09/03	1	42.50	0	0.00	42.70	1	21,075	0.00%
2020/09/02	4	42.73	0	0.00	42.65	4	20,913	0.02%
2020/09/01	0	0.00	2	42.75	42.75	-2	20,813	-0.01%
2020/08/31	9	43.13	0	0.00	42.90	9	20,717	0.04%
2020/08/28	11	43.37	2	43.85	43.50	9	20,610	0.04%
2020/08/27	0	0.00	1	43.85	43.85	-1	20,645	0.00%
2020/08/26	1	43.95	0	0.00	44.10	1	20,707	0.00%
2020/08/25	4	44.19	0	0.00	44.10	4	20,673	0.02%
2020/08/24	0.9	44.20	0	0.00	44.05	0.9	21,049	0.00%
2020/08/20	2	43.83	8	43.51	43.50	-6	20,862	-0.03%
2020/08/19	3	44.53	2	44.63	44.35	1	20,547	0.00%
2020/08/18	0.3	44.05	3	44.12	44.00	-2.7	20,240	-0.01%
2020/08/17	26.1	43.39	1	43.35	43.35	25.1	19,928	0.13%
2020/08/14	103	41.51	100	41.95	42.85	3	19,825	0.02%	大買/
2020/08/13	6	41.09	4	41.53	41.20	2	19,407	0.01%
2020/08/12	49	41.10	0	0.00	41.00	49	19,247	0.25%
2020/08/11	16	46.59	0	0.00	46.50	16	18,034	0.09%
2020/08/10	10.2	46.64	0.5	46.60	46.60	9.7	17,645	0.05%
2020/08/07	4	47.00	5	47.42	47.10	-1	17,455	-0.01%
2020/08/06	0.1	46.90	6	47.07	47.15	-5.9	17,219	-0.03%
2020/08/05	0	0.00	15	46.36	46.45	-15	16,833	-0.09%
2020/08/04	1	45.00	3	45.58	45.40	-2	16,369	-0.01%
2020/08/03	1	44.95	0	0.00	44.95	1	16,214	0.01%
2020/07/31	4	45.12	0	0.00	45.00	4	16,141	0.02%
2020/07/30	10.1	45.19	1	45.30	45.35	9.1	16,127	0.06%
2020/07/29	2	44.50	1	45.00	45.05	1	16,204	0.01%
2020/07/28	0	0.00	18	44.42	44.50	-18	16,213	-0.11%
2020/07/24	92	45.30	3	45.33	45.00	89	16,217	0.55%
2020/07/23	0	0.00	1	45.65	45.60	-1	16,183	-0.01%
2020/07/21	1	45.75	5	45.70	45.55	-4	16,060	-0.02%
2020/07/17	1	44.80	3	44.93	44.80	-2	15,774	-0.01%
2020/07/16	9.1	44.60	0	0.00	44.50	9.1	15,824	0.06%
2020/07/15	2.1	45.45	3	45.62	45.60	-0.9	15,384	-0.01%
2020/07/14	0	0.00	1	45.35	45.30	-1	15,181	-0.01%
2020/07/13	0	45.00	0	0.00	45.20	0	15,199	0.00%
2020/07/10	0.2	44.85	7	45.19	44.95	-6.8	15,301	-0.04%
2020/07/09	0	0.00	9	45.43	45.30	-9	15,268	-0.06%
2020/07/08	0	0.00	20	45.06	45.15	-20	15,002	-0.13%
2020/07/07	0	0.00	3	44.18	44.50	-3	14,733	-0.02%
2020/07/06	1.1	44.39	44	44.50	44.40	-42.9	14,649	-0.29%
2020/07/03	1	43.90	5	43.95	43.95	-4	14,624	-0.03%
2020/07/02	0	0.00	3	43.05	43.60	-3	14,576	-0.02%
2020/06/30	0.1	42.85	1	42.80	42.75	-0.9	14,409	-0.01%
2020/06/29	10	42.65	0	0.00	42.65	10	14,485	0.07%
2020/06/22	1	42.65	0	0.00	42.90	1	14,506	0.01%
2020/06/19	1	42.60	0	0.00	42.55	1	14,595	0.01%
2020/06/18	1	42.70	0.3	42.80	42.70	0.7	14,575	0.00%
2020/06/17	4	42.69	0	42.85	42.85	4	14,913	0.03%
2020/06/16	0.2	42.90	1	43.00	42.85	-0.8	15,214	-0.01%
2020/06/15	1	42.60	0	0.00	42.50	1	15,627	0.01%
2020/06/11	0	43.35	0	0.00	43.30	0	16,268	0.00%
2020/06/10	3.2	43.99	3	43.65	44.00	0.2	16,336	0.00%
2020/06/08	0.1	43.80	0	0.00	43.95	0.1	16,884	0.00%
2020/06/05	4	43.49	4	43.60	43.65	0	16,879	0.00%
2020/06/04	1	43.35	0	0.00	43.40	1	17,038	0.01%
2020/06/03	0	0.00	1	43.70	43.65	-1	17,164	-0.01%
2020/06/02	0	0.00	31	43.25	43.30	-31	17,071	-0.18%
2020/06/01	0.1	43.10	30	43.10	43.10	-29.9	17,036	-0.18%
2020/05/29	1	42.25	0	0.00	42.55	1	16,970	0.01%
2020/05/28	2	42.55	0	0.00	42.35	2	16,591	0.01%
2020/05/27	5	43.00	0	42.85	42.85	5	16,655	0.03%
2020/05/26	0	0.00	15	43.00	43.00	-15	16,717	-0.09%
2020/05/25	1	42.50	0	0.00	42.65	1	16,826	0.01%
2020/05/21	0	0.00	30	43.08	43.00	-30	16,923	-0.18%
2020/05/19	0	0.00	31	43.03	43.00	-31	16,886	-0.18%
2020/05/18	1.2	42.07	2	42.60	42.35	-0.8	16,725	0.00%
2020/05/15	2	42.35	1	42.45	42.30	1	16,700	0.01%
2020/05/14	20	42.25	0	0.00	42.60	20	16,720	0.12%
2020/05/13	10	42.50	0	0.00	42.90	10	16,615	0.06%
2020/05/12	0	0.00	17	42.90	42.95	-17	16,648	-0.10%
2020/05/11	1	43.20	0	0.00	43.15	1	16,683	0.01%
2020/05/08	0.1	42.95	12	43.00	43.00	-11.9	16,728	-0.07%
2020/05/07	1	42.80	20	43.03	42.70	-19	16,749	-0.11%
2020/05/05	0	0.00	42	42.85	42.85	-42	16,875	-0.25%
2020/05/04	2	42.20	0	0.00	42.20	2	16,886	0.01%
2020/04/30	1.2	43.26	1	43.30	43.20	0.2	16,928	0.00%
2020/04/29	0.1	42.50	7	42.49	42.55	-6.9	16,995	-0.04%
2020/04/28	10.1	42.05	0	0.00	42.25	10.1	17,208	0.06%
2020/04/27	10.1	42.05	0	0.00	42.00	10.1	18,115	0.06%
2020/04/22	0	0.00	105	41.40	41.60	-105	17,994	-0.58%	大賣/鉅額交易
2020/04/21	20	41.75	0	0.00	41.80	20	18,175	0.11%
2020/04/17	20	42.27	0	0.00	42.00	20	18,450	0.11%
2020/04/16	10.1	41.95	0	0.00	41.85	10.1	18,435	0.05%
2020/04/15	0	41.80	0	0.00	41.80	0	18,514	0.00%
2020/04/14	1	40.90	4	41.18	41.65	-3	18,414	-0.02%
2020/04/13	2	40.80	0	0.00	40.80	2	18,392	0.01%
2020/04/10	0	41.00	5	40.70	41.00	-5	18,530	-0.03%
2020/04/09	5	40.64	16	40.83	40.55	-11	18,714	-0.06%
2020/04/08	16.1	40.99	3	40.92	41.00	13.1	18,786	0.07%
2020/04/07	1	39.65	2	39.80	39.95	-1	18,599	-0.01%
2020/04/06	1	39.10	0	0.00	39.05	1	18,657	0.01%
2020/04/01	13	39.22	0	0.00	39.00	13	18,611	0.07%
2020/03/31	0	0.00	1	39.45	39.50	-1	18,495	-0.01%
2020/03/30	34.1	38.80	152	38.94	39.15	-117.9	18,316	-0.64%	大賣/鉅額交易
2020/03/27	75	39.01	0	0.00	38.95	75	18,246	0.41%
2020/03/26	9	38.99	2	39.05	38.60	7	18,248	0.04%
2020/03/25	1	39.20	4	39.19	38.80	-3	18,249	-0.02%
2020/03/24	4	38.25	6	38.43	38.25	-2	18,117	-0.01%
2020/03/23	3	36.63	0	0.00	36.10	3	17,961	0.02%
2020/03/20	9.4	36.29	8	36.82	36.95	1.4	17,655	0.01%
2020/03/19	3	33.72	17	34.22	33.60	-14	17,337	-0.08%
2020/03/18	2	36.95	0	0.00	36.00	2	17,069	0.01%
2020/03/17	6.1	37.76	0	0.00	37.60	6.1	16,688	0.04%
2020/03/16	1.1	39.40	4	39.75	38.85	-2.9	16,138	-0.02%
2020/03/13	7	38.95	2	38.43	40.25	5	15,911	0.03%
2020/03/12	4	40.83	2	41.30	40.75	2	15,439	0.01%
2020/03/11	12	41.80	0	0.00	41.80	12	15,048	0.08%
2020/03/09	1	42.05	0	0.00	41.85	1	14,818	0.01%
2020/03/06	1	42.55	0	0.00	42.85	1	14,613	0.01%
2020/03/05	0	0.00	1	43.10	43.30	-1	14,608	-0.01%
2020/03/04	0	0.00	0.1	42.80	42.85	-0.1	14,772	0.00%
2020/03/02	0.1	42.25	5	41.90	42.25	-4.9	14,678	-0.03%
2020/02/25	1	42.55	0	0.00	42.70	1	14,628	0.01%
2020/02/24	2	42.98	0	0.00	43.00	2	14,574	0.01%
2020/02/21	0	0.00	3	43.25	43.25	-3	14,887	-0.02%
2020/02/20	0	0.00	0.2	43.15	43.15	-0.2	15,079	0.00%
2020/02/19	0	0.00	1	43.40	43.40	-1	15,251	-0.01%
2020/02/18	0	43.00	3	43.10	43.05	-3	15,442	-0.02%
2020/02/17	0.1	43.00	2.2	43.09	43.00	-2.2	15,522	-0.01%
2020/02/14	1.1	43.20	2	43.25	43.20	-0.9	15,690	-0.01%
2020/02/13	0	0.00	1	43.10	43.15	-1	15,652	-0.01%
2020/02/07	0.2	42.50	1	42.30	42.50	-0.8	15,428	-0.01%
2020/02/06	3.1	43.00	3	42.85	43.00	0.1	15,478	0.00%
2020/02/05	0	42.40	0	0.00	42.35	0	15,557	0.00%
2020/02/04	0.2	42.40	0	0.00	42.40	0.2	15,460	0.00%
2020/02/03	3.9	41.07	0	0.00	41.55	3.9	15,348	0.03%
2020/01/31	5	42.29	3	42.00	42.05	2	15,299	0.01%
2020/01/30	5.1	42.82	40	41.95	41.85	-34.9	15,164	-0.23%
2020/01/20	1	44.95	0	0.00	44.95	1	14,282	0.01%
2020/01/17	0	0.00	1	44.90	44.90	-1	14,487	-0.01%
2020/01/16	0	0.00	0.2	44.55	44.75	-0.2	14,575	0.00%
2020/01/15	0	0.00	1	44.55	44.55	-1	14,636	-0.01%
2020/01/14	0	0.00	1	44.45	44.55	-1	14,537	-0.01%
2020/01/13	1	44.15	2	44.05	44.25	-1	14,595	-0.01%
2020/01/09	3	43.40	0	0.00	43.45	3	15,008	0.02%
2020/01/08	0	43.35	4	43.38	43.40	-4	14,943	-0.03%
2020/01/07	0	0.00	1	43.60	43.60	-1	14,877	-0.01%
2020/01/06	0.1	43.40	2	43.35	43.45	-1.9	14,973	-0.01%
2020/01/03	0	0.00	1.1	43.98	43.95	-1.1	14,911	-0.01%
2020/01/02	3	44.05	3	44.15	44.10	0	14,838	0.00%
2019/12/30	4.2	43.62	7	43.59	43.65	-2.8	14,673	-0.02%
2019/12/27	1	43.25	2	43.10	43.25	-1	14,540	-0.01%
2019/12/24	3	43.17	0	0.00	43.15	3	14,907	0.02%
2019/12/23	1	43.00	2	43.18	43.25	-1	14,952	-0.01%
2019/12/20	0.1	42.85	0	0.00	42.95	0.1	14,978	0.00%
2019/12/17	0	0.00	7.1	42.87	42.95	-7.1	15,039	-0.05%
2019/12/16	0	0.00	2	42.85	42.80	-2	14,936	-0.01%
2019/12/13	0	0.00	4	42.69	42.55	-4	14,945	-0.03%
2019/12/12	1	42.35	5	42.33	42.30	-4	14,920	-0.03%
2019/12/11	0	0.00	1	42.15	42.15	-1	14,985	-0.01%
2019/12/10	0	42.00	0	0.00	42.10	0	15,068	0.00%
2019/12/09	0	42.00	4	42.01	42.05	-4	15,165	-0.03%
2019/12/06	1	41.70	0.4	41.75	41.75	0.7	15,175	0.00%
2019/12/04	1	41.60	0	0.00	41.75	1	15,645	0.01%
2019/12/03	1	41.60	0	0.00	41.85	1	15,733	0.01%
2019/11/28	0	0.00	0	42.00	42.00	0	15,662	0.00%
2019/11/26	1	41.95	0	0.00	41.80	1	15,863	0.01%
2019/11/22	0	0.00	7.1	42.02	42.10	-7.1	15,556	-0.05%
2019/11/21	3	42.55	3	42.27	42.35	0	15,639	0.00%
2019/11/20	5.1	42.65	3	42.42	42.65	2.1	15,535	0.01%
2019/11/19	0	0.00	4	41.95	42.10	-4	15,188	-0.03%
2019/11/18	1	41.90	10	42.08	42.10	-9	15,006	-0.06%
2019/11/15	0.7	41.60	2	41.48	41.70	-1.4	14,790	-0.01%
2019/11/14	10	41.10	0	0.00	41.15	10	14,612	0.07%
2019/11/13	0	0.00	1	41.30	41.00	-1	14,577	-0.01%
2019/11/12	8	40.55	0	0.00	40.65	8	14,491	0.06%
2019/11/08	1	40.95	2	40.90	40.90	-1	15,386	-0.01%
2019/11/07	0	0.00	2	40.95	40.95	-2	15,890	-0.01%
2019/11/06	5	40.82	0	0.00	40.80	5	16,088	0.03%
2019/11/05	4	40.95	0.2	40.90	40.90	3.8	16,203	0.02%
2019/11/04	11	40.81	1	40.75	40.95	10	16,285	0.06%
2019/10/31	2.2	40.46	1	40.50	40.45	1.2	16,600	0.01%
2019/10/30	4.2	40.32	0	0.00	40.35	4.2	16,869	0.02%
2019/10/29	1.2	40.66	0	0.00	40.65	1.2	16,765	0.01%
2019/10/28	16.2	40.76	0	0.00	40.75	16.2	16,612	0.10%
2019/10/25	0.2	40.85	20	40.87	40.85	-19.8	16,652	-0.12%
2019/10/24	1.3	41.00	2	41.15	41.00	-0.7	16,478	0.00%
2019/10/23	13.6	40.96	3	41.10	40.95	10.6	16,533	0.06%
2019/10/22	1.4	41.18	0	0.00	41.40	1.4	16,532	0.01%
2019/10/21	12.4	41.68	3	41.37	41.50	9.4	16,453	0.06%
2019/10/18	10.8	40.89	11	40.90	40.95	-0.2	16,356	0.00%
2019/10/17	2.2	40.05	2	40.05	40.10	0.2	15,849	0.00%
2019/10/16	2.2	39.91	1	39.90	40.00	1.2	15,811	0.01%
2019/10/15	1.1	39.77	1	39.95	40.00	0.1	15,916	0.00%
2019/10/14	1.2	39.94	0	0.00	39.95	1.2	16,255	0.01%
2019/10/09	2	39.53	7	39.71	39.50	-5	16,418	-0.03%
2019/10/08	1	39.70	25	39.62	39.75	-24	16,714	-0.14%
2019/10/07	1.1	39.26	0	0.00	39.30	1.1	17,140	0.01%
2019/10/04	3	38.87	0	0.00	38.90	3	17,320	0.02%
2019/10/03	3.2	38.84	0	0.00	39.00	3.2	17,304	0.02%
2019/10/02	16.1	39.48	1	39.25	39.25	15.1	17,315	0.09%
2019/10/01	28.6	39.74	0	0.00	39.65	28.6	17,356	0.17%
2019/09/27	6	39.78	0	0.00	39.65	6	17,381	0.03%
2019/09/26	3	40.00	1	39.90	39.90	2	17,415	0.01%
2019/09/25	0	0.00	20	39.68	39.60	-20	17,535	-0.11%
2019/09/24	2	39.73	0	0.00	39.80	2	17,583	0.01%
2019/09/23	7	39.89	0	0.00	39.75	7	17,507	0.04%
2019/09/19	32	39.90	2	39.88	39.80	30	17,483	0.17%
2019/09/18	7	39.65	1	39.95	39.80	6	17,574	0.03%
2019/09/17	10	39.59	0	0.00	39.50	10	17,619	0.06%
2019/09/16	3.1	40.12	1.1	40.15	40.10	2	17,629	0.01%
2019/09/12	3	40.07	1	40.10	40.05	2	17,599	0.01%
2019/09/11	4	39.85	0	0.00	40.00	4	17,752	0.02%
2019/09/10	0	0.00	1	39.90	39.95	-1	17,949	-0.01%
2019/09/09	3	39.80	2	40.00	40.00	1	18,140	0.01%
2019/09/06	0	0.00	24	39.85	39.85	-24	18,038	-0.13%
2019/09/05	6	38.64	4	38.90	39.00	2	17,798	0.01%
2019/09/03	10	38.40	1	38.40	38.35	9	17,972	0.05%
2019/09/02	6	38.19	3	38.18	38.25	3	18,146	0.02%
2019/08/30	0	0.00	1	38.20	38.45	-1	18,113	-0.01%
2019/08/29	1	37.60	2	37.73	37.80	-1	18,035	-0.01%
2019/08/28	1	37.50	0	0.00	37.70	1	18,261	0.01%
2019/08/27	4	37.54	0	0.00	37.65	4	18,435	0.02%
2019/08/26	2	37.55	0	0.00	37.70	2	18,481	0.01%
2019/08/23	1	37.95	1	38.20	38.20	0	18,473	0.00%
2019/08/22	0	0.00	10	37.95	37.85	-10	18,541	-0.05%
2019/08/20	1	38.20	1	38.20	38.15	0	18,731	0.00%
2019/08/19	11	38.35	0	0.00	38.10	11	18,777	0.06%
2019/08/16	9.1	37.97	0	0.00	37.95	9.1	18,796	0.05%
2019/08/15	8	37.81	0	0.00	38.00	8	18,773	0.04%
2019/08/14	4	37.83	2	38.08	38.30	2	18,819	0.01%
2019/08/13	3	37.52	3	37.25	37.25	0	18,656	0.00%
2019/08/12	12	43.95	2	44.00	43.95	10	18,080	0.06%
2019/08/08	3	44.02	0	0.00	43.90	3	17,741	0.02%
2019/08/07	2	43.45	1	43.65	43.35	1	17,601	0.01%
2019/08/06	5	43.23	2	43.10	43.30	3	17,750	0.02%
2019/08/05	3	43.55	2	43.55	43.55	1	17,728	0.01%
2019/08/02	9	43.63	0	0.00	43.55	9	17,716	0.05%
2019/08/01	206	44.49	0	0.00	44.05	206	17,596	1.17%	大買/鉅額交易
2019/07/31	3	44.80	1	44.75	44.70	2	17,513	0.01%
2019/07/30	4	44.76	2	44.80	44.80	2	17,651	0.01%
2019/07/29	1	45.00	10	44.85	44.85	-9	17,948	-0.05%
2019/07/25	12	44.38	0	0.00	44.30	12	18,228	0.07%
2019/07/24	12	44.86	0	0.00	44.80	12	18,091	0.07%
2019/07/23	1	44.86	0	0.00	45.05	1	18,053	0.01%
2019/07/22	5	45.00	0	0.00	44.90	5	18,025	0.03%
2019/07/18	1	44.60	1	44.60	44.60	0	17,921	0.00%
2019/07/16	1	44.70	4	44.51	44.75	-3	18,306	-0.02%
2019/07/15	40	44.19	0	0.00	44.05	40	18,126	0.22%
2019/07/12	5	44.37	0	0.00	44.35	5	18,091	0.03%
2019/07/11	2	45.03	0	0.00	44.80	2	18,028	0.01%
2019/07/05	0.1	46.15	0	0.00	46.15	0.1	17,949	0.00%
2019/07/02	0	0.00	5	46.47	46.35	-5	18,452	-0.03%
2019/07/01	0	0.00	3	46.33	46.15	-3	18,483	-0.02%
2019/06/28	0.1	46.00	1	45.95	46.05	-0.9	18,562	-0.01%
2019/06/27	0	0.00	13	45.99	45.95	-13	18,801	-0.07%
2019/06/25	0	0.00	3	45.50	45.60	-3	19,323	-0.02%
2019/06/20	20	45.35	0	0.00	45.40	20	20,696	0.10%
2019/06/19	5	45.30	0	0.00	45.30	5	20,682	0.02%
2019/06/18	0	0.00	11	45.06	45.20	-11	20,639	-0.05%
2019/06/17	0	0.00	2	44.75	44.70	-2	20,457	-0.01%
2019/06/14	2	43.90	2	43.85	43.95	0	20,318	0.00%
2019/06/13	2	43.65	0	0.00	43.85	2	20,846	0.01%
2019/06/12	0	0.00	2	43.60	43.75	-2	20,917	-0.01%
2019/06/11	3	43.75	1	43.85	44.00	2	20,838	0.01%
2019/06/10	0	0.00	1	43.85	43.85	-1	20,740	0.00%
2019/06/05	0	0.00	1	43.00	43.00	-1	20,525	0.00%
2019/06/04	10	43.90	10	43.90	43.10	0	20,408	0.00%
2019/06/03	2	42.60	0	0.00	43.40	2	20,223	0.01%
2019/05/31	2	42.78	0	0.00	42.90	2	20,045	0.01%
2019/05/29	0.1	42.50	0	0.00	42.50	0.1	19,853	0.00%
2019/05/28	2	42.30	0	0.00	42.30	2	19,894	0.01%
2019/05/27	1	42.55	0	0.00	42.40	1	19,814	0.01%
2019/05/23	2	42.50	0	0.00	42.35	2	19,954	0.01%
2019/05/20	0	0.00	1	42.40	42.35	-1	20,442	0.00%
2019/05/15	2	41.60	2	41.80	41.75	0	20,302	0.00%
2019/05/14	4	41.44	0	0.00	41.55	4	20,272	0.02%
2019/05/13	2	42.15	0	0.00	42.00	2	19,984	0.01%
2019/05/09	0	42.60	0	0.00	42.50	0	19,795	0.00%
2019/05/08	0	0.00	2	42.95	43.00	-2	19,622	-0.01%
2019/05/07	0	0.00	2	42.80	42.90	-2	19,430	-0.01%
2019/05/06	2	42.28	0	0.00	42.30	2	19,257	0.01%
2019/05/03	0	0.00	1	42.30	42.85	-1	18,942	-0.01%
2019/05/02	0	0.00	2	42.20	42.20	-2	18,615	-0.01%
2019/04/30	4	42.09	0	0.00	42.00	4	18,472	0.02%
2019/04/23	1	40.65	5	40.79	41.60	-4	18,316	-0.02%
2019/04/22	1	41.05	0	0.00	41.00	1	18,243	0.01%
2019/04/19	2	41.68	2	41.70	41.70	0	17,929	0.00%
2019/04/18	2	41.55	2	41.70	41.60	0	17,806	0.00%
2019/04/16	2	42.40	0	0.00	42.30	2	17,377	0.01%
2019/04/15	2	42.35	1	42.50	42.50	1	17,356	0.01%
2019/04/12	1	42.00	0	0.00	42.00	1	17,209	0.01%
2019/04/11	0	0.00	6	42.10	42.05	-6	17,030	-0.04%
2019/04/10	1	41.90	2	41.80	42.00	-1	16,791	-0.01%
2019/04/09	0	0.00	1	42.40	42.15	-1	16,545	-0.01%
2019/04/08	4	42.10	0	0.00	42.30	4	16,200	0.02%
2019/04/03	1	41.60	6	41.60	41.70	-5	15,817	-0.03%
2019/04/02	1	41.55	0	0.00	41.40	1	15,641	0.01%
2019/04/01	3	41.30	1	41.35	41.35	2	15,380	0.01%
2019/03/29	4	41.26	0	0.00	41.25	4	14,937	0.03%
2019/03/28	27	40.82	25	41.25	41.00	2	14,770	0.01%
2019/03/26	2	40.38	0	0.00	40.45	2	14,149	0.01%
2019/03/25	14	40.11	7	40.11	40.50	7	13,906	0.05%
2019/03/22	0	0.00	3	39.13	38.70	-3	12,921	-0.02%
2019/03/21	3	38.63	4	38.69	38.85	-1	12,975	-0.01%
2019/03/20	3	38.05	1	38.25	38.05	2	12,847	0.02%
2019/03/19	0	0.00	8	38.12	38.10	-8	12,820	-0.06%
2019/03/18	13	37.80	1	37.95	37.80	12	12,718	0.09%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/14	1	38.50	6	38.55	38.60	-5	12,005	-0.04%
2019/03/13	2	38.43	0	0.00	38.50	2	12,137	0.02%
2019/03/12	6	38.45	3	38.47	38.40	3	12,190	0.02%
2019/03/08	0	0.00	1	37.95	38.00	-1	12,634	-0.01%
2019/03/07	10	38.40	0	0.00	38.00	10	12,816	0.08%
2019/03/06	5	38.05	0	0.00	38.25	5	12,966	0.04%
2019/03/05	1	38.10	0	0.00	38.00	1	13,299	0.01%
2019/03/04	0	0.00	5	38.20	38.20	-5	14,411	-0.03%
2019/02/27	0	0.00	2	38.30	38.40	-2	14,337	-0.01%
2019/02/26	4	38.28	0	0.00	38.20	4	14,246	0.03%
2019/02/25	1	38.55	1	38.50	38.45	0	14,362	0.00%
2019/02/22	2	38.83	0	0.00	38.70	2	14,472	0.01%
2019/02/21	1	39.05	1	38.40	39.30	0	14,492	0.00%
2019/02/19	0	0.00	3	37.32	37.55	-3	13,849	-0.02%
2019/02/18	1	36.95	0	0.00	36.90	1	13,696	0.01%
2019/02/14	0	0.00	1	37.55	37.50	-1	13,833	-0.01%
2019/02/12	1	37.40	0	0.00	37.70	1	13,617	0.01%
2019/02/11	0	0.00	1	37.80	37.65	-1	13,612	-0.01%
2019/01/30	0	0.00	2	37.35	37.35	-2	13,468	-0.01%
2019/01/29	4	36.94	0	0.00	37.10	4	13,530	0.03%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/25	1	36.50	1	36.60	36.60	0	13,691	0.00%
2019/01/24	4	36.33	0	0.00	36.40	4	13,820	0.03%
2019/01/21	0	0.00	1	36.30	36.25	-1	14,309	-0.01%
2019/01/18	0	0.00	2	35.93	36.00	-2	14,490	-0.01%
2019/01/17	1	35.45	1	35.50	35.45	0	14,775	0.00%
2019/01/16	2	35.60	0	0.00	35.60	2	15,381	0.01%
2019/01/15	1	35.60	0	0.00	35.70	1	15,547	0.01%
2019/01/14	2	35.68	0	0.00	35.60	2	15,440	0.01%
2019/01/10	2	36.50	5	36.55	36.55	-3	15,388	-0.02%
2019/01/09	0	0.00	11	36.20	36.35	-11	15,371	-0.07%
2019/01/04	0	0.00	1	34.95	35.45	-1	15,411	-0.01%
2019/01/02	1	35.55	0	0.00	35.50	1	15,978	0.01%
2018/12/28	1	35.55	0	0.00	35.60	1	16,040	0.01%
2018/12/26	10	35.75	1	35.75	35.40	9	16,203	0.06%
2018/12/24	1	35.80	0	0.00	35.80	1	16,416	0.01%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/19	0	0.00	6	35.93	36.00	-6	16,914	-0.04%
2018/12/14	4	35.70	0	0.00	35.75	4	17,273	0.02%
2018/12/13	1	35.50	0	0.00	35.50	1	17,362	0.01%
2018/12/10	0	0.00	1	34.70	34.75	-1	17,308	-0.01%
2018/12/07	1	35.35	0	0.00	35.05	1	17,487	0.01%
2018/12/04	1	35.50	0	0.00	35.05	1	18,345	0.01%
2018/12/03	0	0.00	2	35.55	35.85	-2	18,146	-0.01%
2018/11/30	1	34.45	2	34.48	34.50	-1	17,903	-0.01%
2018/11/28	1	33.90	0	0.00	34.05	1	17,765	0.01%
2018/11/27	6	33.18	1	33.65	33.50	5	17,583	0.03%
2018/11/23	0	0.00	5	34.55	34.70	-5	17,213	-0.03%
2018/11/21	1	35.65	0	0.00	35.70	1	17,165	0.01%
2018/11/16	0	0.00	1	36.40	36.45	-1	17,140	-0.01%
2018/11/15	1	36.15	0	0.00	36.15	1	17,325	0.01%
2018/11/14	7	36.45	1	37.05	36.35	6	17,409	0.03%
2018/11/07	1	35.50	0	0.00	35.50	1	18,509	0.01%
2018/11/05	1	35.55	0	0.00	35.35	1	19,895	0.01%
2018/11/02	14	36.30	14	36.18	36.45	0	20,127	0.00%
2018/11/01	0	0.00	3	35.28	35.65	-3	20,426	-0.01%
2018/10/31	1	34.60	0	0.00	34.70	1	20,564	0.00%
2018/10/30	0	0.00	1	33.95	34.10	-1	20,695	0.00%
2018/10/29	0	0.00	1	33.65	33.90	-1	20,980	0.00%
2018/10/26	4	33.11	3	34.33	33.50	1	21,504	0.00%
2018/10/25	4	33.45	3	34.07	34.00	1	22,325	0.00%
2018/10/24	6	34.04	13	34.00	34.15	-7	23,157	-0.03%
2018/10/23	12	36.17	6	37.10	36.00	6	22,836	0.03%
2018/10/19	1	37.10	0	0.00	37.25	1	24,086	0.00%
2018/10/18	1	37.80	0	0.00	38.00	1	24,280	0.00%
2018/10/16	5	38.16	1	38.20	38.20	4	25,323	0.02%
2018/10/11	3	37.55	9	37.50	37.60	-6	25,654	-0.02%
2018/10/05	1	39.75	0	0.00	39.70	1	25,579	0.00%
2018/10/04	1	39.55	0	0.00	39.80	1	25,683	0.00%
2018/10/03	6	40.19	0	0.00	40.20	6	25,833	0.02%
2018/10/01	0	41.05	2	41.60	41.05	-2	26,235	-0.01%
2018/09/28	19	41.38	0	0.00	41.10	19	26,430	0.07%
2018/09/25	0	40.20	0	0.00	40.20	0	26,920	0.00%
2018/09/20	0	0.00	4	39.85	40.10	-4	26,888	-0.01%
2018/09/17	4	39.33	0	0.00	39.30	4	27,184	0.01%
2018/09/14	1	38.70	6	39.69	39.65	-5	27,256	-0.02%
2018/09/13	0	0.00	90	39.00	39.10	-90	27,301	-0.33%
2018/09/11	6	37.92	3	38.02	38.00	3	27,244	0.01%
2018/09/10	4	38.33	1	39.95	37.95	3	27,027	0.01%
2018/09/06	90	41.91	0	0.00	41.80	90	26,592	0.34%
2018/09/04	1	41.30	1.1	42.05	42.10	-0.1	26,593	0.00%
2018/09/03	2	41.40	0	0.00	41.35	2	26,409	0.01%
2018/08/31	1	41.65	1.2	42.30	42.35	-0.2	26,343	0.00%
2018/08/30	2	42.05	0	0.00	42.00	2	26,050	0.01%
2018/08/16	0	0.00	2	41.65	42.00	-2	26,134	-0.01%
2018/08/15	1	42.95	0	0.00	42.35	1	26,225	0.00%
2018/08/14	3	42.85	2	43.15	43.30	1	25,975	0.00%
2018/08/13	0	0.00	1	43.00	42.15	-1	25,677	0.00%
2018/08/08	26	40.46	26	40.82	40.60	0	25,207	0.00%
2018/08/03	0	0.00	2	41.05	40.45	-2	24,795	-0.01%
2018/08/02	2	40.65	0	0.00	40.60	2	24,490	0.01%
2018/08/01	17	40.20	18	40.68	41.05	-1	23,866	0.00%
2018/07/30	0	0.00	1	40.85	40.70	-1	22,017	0.00%
2018/07/27	0	0.00	2	41.20	40.30	-2	21,668	-0.01%
2018/07/26	3	40.67	0	0.00	40.50	3	21,333	0.01%
2018/07/25	1	45.05	0	0.00	45.10	1	20,460	0.00%
2018/07/24	1	43.55	1	43.85	45.50	0	20,173	0.00%
2018/07/23	0	0.00	1	42.70	42.65	-1	19,368	-0.01%
2018/07/20	1	42.40	0	0.00	42.30	1	19,251	0.01%
2018/07/16	1	42.50	0	0.00	42.50	1	19,102	0.01%
2018/06/20	0	0.00	1	44.85	44.75	-1	14,521	-0.01%
2018/06/14	0	0.00	7	45.05	44.90	-7	13,688	-0.05%
2018/06/11	14	44.44	0	0.00	44.60	14	13,386	0.10%
2018/06/07	0	0.00	2	44.70	44.75	-2	13,245	-0.02%
2018/06/05	1	44.70	0	0.00	45.20	1	13,105	0.01%
2018/06/04	2	45.10	0	0.00	45.65	2	12,867	0.02%
2018/05/31	2	43.88	0	0.00	43.60	2	12,403	0.02%
2018/05/28	1	44.00	0	0.00	43.95	1	11,560	0.01%
2018/05/23	0	0.00	1	43.95	44.10	-1	10,986	-0.01%
2018/05/17	0.2	45.50	0	0.00	45.65	0.2	10,246	0.00%
2018/05/16	0	0.00	0.1	45.60	45.90	-0.1	9,922	0.00%
2018/05/14	0	0.00	8	42.60	43.15	-8	9,082	-0.09%
2018/05/11	1	41.10	0	0.00	41.25	1	8,797	0.01%
2018/05/10	0	0.00	3	41.25	41.10	-3	8,681	-0.03%
2018/05/08	0	0.00	1	41.00	40.80	-1	8,411	-0.01%
2018/05/04	0	0.00	1	39.80	39.55	-1	7,995	-0.01%
2018/05/02	0	0.00	1	41.20	40.85	-1	7,860	-0.01%
2018/04/27	1	40.85	1	40.70	40.30	0	7,743	0.00%
2018/04/25	0	0.00	2	40.65	40.20	-2	7,573	-0.03%
2018/04/24	2	40.85	12	40.70	40.85	-10	7,530	-0.13%
2018/04/23	2	38.90	0	0.00	38.90	2	7,116	0.03%
2018/04/19	0	0.00	3	38.62	39.00	-3	7,137	-0.04%
2018/04/18	1	38.05	15.1	38.15	38.20	-14.1	7,203	-0.20%
2018/04/10	0	0.00	3	38.13	38.20	-3	8,908	-0.03%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/03/29	1	36.55	0	0.00	36.55	1	9,612	0.01%
2018/03/23	0.1	37.00	0	0.00	37.00	0.1	10,302	0.00%
2018/03/19	0.1	37.50	0	0.00	37.55	0.1	10,391	0.00%
2018/03/16	0	0.00	3	37.25	37.60	-3	10,402	-0.03%
2018/03/14	0	0.00	2	37.63	37.50	-2	10,242	-0.02%
2018/03/12	0	0.00	1	37.15	37.20	-1	10,295	-0.01%
2018/03/09	1	36.55	0	0.00	36.65	1	10,563	0.01%
2018/02/27	0	0.00	1	36.70	37.00	-1	11,254	-0.01%
2018/02/26	1	36.70	0	0.00	36.55	1	11,206	0.01%
2018/02/23	0.1	36.70	0	0.00	36.85	0.1	11,245	0.00%
2018/02/22	1	36.40	0	0.00	36.50	1	11,272	0.01%
2018/02/21	1	36.80	1	36.95	37.20	0	11,246	0.00%
2018/02/12	1	35.85	0	0.00	35.95	1	11,186	0.01%
2018/01/26	0	0.00	0.2	38.10	38.20	-0.2	10,632	0.00%
2018/01/23	0	0.00	1	37.20	37.30	-1	10,370	-0.01%
2018/01/19	0.2	37.70	0	0.00	37.90	0.2	10,101	0.00%
2018/01/10	3	38.33	0	0.00	38.45	3	8,870	0.03%