台泥 (1101)-第一金-桃園券商分點個股進出

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
33.80
漲跌
▲0.50
漲幅
+1.50%
成交量
12,835張
產業
上市水泥類股
2675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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/12/03	0	0.00	5	33.64	33.80	-5	12,514	-0.04%
2024/12/02	0.1	33.40	0	0.00	33.30	0.1	12,577	0.00%
2024/11/29	1	33.60	0	0.00	33.50	1	12,524	0.01%
2024/11/28	3	33.48	7	33.60	33.40	-4	12,525	-0.03%
2024/11/27	0.1	33.70	1	33.85	33.40	-0.9	12,496	-0.01%
2024/11/26	0.6	33.70	5	33.96	33.80	-4.4	12,463	-0.04%
2024/11/25	16.2	33.99	11.5	33.80	33.90	4.6	12,335	0.04%
2024/11/21	0.2	33.29	4	33.29	33.20	-3.8	11,730	-0.03%
2024/11/20	0	0.00	21.1	33.38	33.50	-21.1	11,702	-0.18%
2024/11/19	3	33.47	3	33.50	33.50	0	11,607	0.00%
2024/11/18	17.1	33.63	16.1	33.42	33.25	1.1	11,508	0.01%
2024/11/15	4	33.18	12.1	32.82	33.15	-8.1	11,361	-0.07%
2024/11/14	2.1	32.64	0	0.00	32.35	2.1	11,129	0.02%
2024/11/13	5	32.65	1.1	32.51	32.45	4	11,484	0.03%
2024/11/12	12	32.63	37.1	32.48	32.45	-25.1	12,041	-0.21%
2024/11/11	1.1	31.96	0	0.00	32.25	1.1	11,873	0.01%
2024/11/08	0	0.00	17	32.15	31.90	-17	11,905	-0.14%
2024/11/07	0.1	32.05	0	0.00	31.95	0.1	12,154	0.00%
2024/11/06	3.3	32.23	3	32.23	32.05	0.3	12,369	0.00%
2024/11/05	4.5	32.49	0.1	32.45	32.55	4.5	12,488	0.04%
2024/11/04	0	0.00	37.3	32.31	32.45	-37.3	12,826	-0.29%
2024/11/01	8.2	31.80	2	32.03	32.10	6.2	13,337	0.05%
2024/10/30	0	0.00	9	32.09	31.95	-9	13,447	-0.07%
2024/10/29	5.1	31.87	0	0.00	32.10	5.1	13,575	0.04%
2024/10/25	1	32.00	0.5	32.05	32.05	0.5	13,669	0.00%
2024/10/24	0.6	32.13	3.1	32.00	32.00	-2.5	13,883	-0.02%
2024/10/23	11.1	32.10	2	32.15	32.20	9.1	14,174	0.06%
2024/10/22	3	32.15	1	32.20	32.15	2	14,384	0.01%
2024/10/21	3.2	32.44	1.2	32.61	32.30	2	14,602	0.01%
2024/10/18	5.5	32.71	0.3	32.65	32.75	5.2	14,777	0.04%
2024/10/17	0	0.00	18.2	32.40	32.50	-18.2	15,205	-0.12%
2024/10/16	1	32.30	28.2	32.23	32.15	-27.2	15,372	-0.18%
2024/10/15	4	32.45	12	32.56	32.50	-8	15,375	-0.05%
2024/10/14	0	0.00	4	32.58	32.55	-4	15,463	-0.03%
2024/10/11	0	0.00	3	32.80	32.50	-3	15,732	-0.02%
2024/10/09	2.2	32.61	6.1	32.89	32.45	-3.9	15,928	-0.02%
2024/10/07	1	33.50	0	0.00	33.50	1	16,042	0.01%
2024/10/04	0.4	33.73	16	33.77	33.80	-15.7	16,129	-0.10%
2024/10/01	3	33.60	6	33.69	33.70	-3	16,113	-0.02%
2024/09/30	8.1	33.81	6.4	33.80	33.80	1.7	16,135	0.01%
2024/09/27	16	33.08	18.6	33.16	33.30	-2.6	15,693	-0.02%
2024/09/26	7.1	32.57	0.2	32.55	32.60	6.9	15,583	0.04%
2024/09/25	10	32.43	1.1	32.50	32.75	8.9	15,737	0.06%
2024/09/24	1	32.05	1	32.25	32.25	0	15,931	0.00%
2024/09/23	0.1	32.25	0.9	32.25	32.20	-0.8	16,145	-0.01%
2024/09/20	2	32.20	0	0.00	32.30	2	16,232	0.01%
2024/09/19	4.4	31.99	2.3	31.98	32.20	2.1	16,356	0.01%
2024/09/18	15.3	32.15	0.1	32.05	32.10	15.2	16,498	0.09%
2024/09/16	0	0.00	8	32.18	32.20	-8	16,964	-0.05%
2024/09/12	2	31.45	2	31.50	31.50	0	17,137	0.00%
2024/09/11	24.1	31.45	1	31.50	31.30	23.1	17,159	0.13%
2024/09/10	2	31.60	8.1	31.56	31.45	-6.1	17,248	-0.04%
2024/09/09	3.6	31.55	0	0.00	31.55	3.6	17,458	0.02%
2024/09/06	4	31.79	2.1	31.80	31.75	1.9	17,633	0.01%
2024/09/05	2	31.85	0.4	31.73	31.55	1.6	17,789	0.01%
2024/09/04	14	31.65	0	0.00	31.75	14	17,823	0.08%
2024/09/03	3.5	32.48	1	32.55	32.15	2.5	17,552	0.01%
2024/09/02	3	32.75	0	0.00	32.75	3	17,423	0.02%
2024/08/30	4	32.99	7	33.02	32.95	-3	17,444	-0.02%
2024/08/29	1	32.90	1	33.00	32.95	0	17,434	0.00%
2024/08/28	7.1	32.80	0	0.00	32.90	7.1	17,440	0.04%
2024/08/27	6.1	32.93	8	32.96	33.05	-1.9	17,656	-0.01%
2024/08/26	0	0.00	2	33.05	33.15	-2	17,873	-0.01%
2024/08/23	1.1	32.95	1	32.85	32.95	0.1	18,214	0.00%
2024/08/22	23	32.77	0	0.00	33.05	23	18,324	0.13%
2024/08/20	7	32.84	3	32.80	32.80	4	18,562	0.02%
2024/08/19	3.4	32.76	0	0.00	32.70	3.4	18,809	0.02%
2024/08/16	16	32.92	10	32.95	32.85	6	19,420	0.03%
2024/08/15	13.2	33.15	7	33.24	32.90	6.2	19,474	0.03%
2024/08/14	23.6	33.47	11	33.50	33.60	12.6	19,114	0.07%
2024/08/13	15	34.50	4	34.40	34.60	11	18,640	0.06%
2024/08/12	7.3	34.46	5	34.48	34.45	2.3	18,777	0.01%
2024/08/09	1.3	34.32	0	0.00	34.50	1.3	18,908	0.01%
2024/08/08	14.3	33.65	9.5	33.90	34.00	4.8	18,971	0.03%
2024/08/07	6	33.73	0	0.00	33.80	6	19,111	0.03%
2024/08/06	6.3	33.75	65	33.53	33.80	-58.7	19,273	-0.30%
2024/08/05	1.4	32.95	12.5	33.03	33.10	-11.1	19,081	-0.06%
2024/08/02	17.6	34.13	3	34.22	34.30	14.6	18,640	0.08%
2024/08/01	3	34.63	25.7	34.68	34.60	-22.7	18,651	-0.12%
2024/07/31	0.1	34.65	5	34.63	34.65	-5	19,006	-0.03%
2024/07/30	0.1	34.54	6	34.48	34.65	-5.9	19,146	-0.03%
2024/07/29	0	0.00	4	34.95	34.90	-4	19,188	-0.02%
2024/07/26	7	34.83	22.9	34.88	34.90	-15.9	19,146	-0.08%
2024/07/23	1.7	34.82	6	34.93	34.95	-4.3	19,040	-0.02%
2024/07/22	1.1	34.00	4	34.13	34.35	-2.9	18,944	-0.02%
2024/07/19	5.1	34.54	16	34.38	34.60	-10.9	18,891	-0.06%
2024/07/18	12	34.76	11.3	34.93	34.80	0.7	18,816	0.00%
2024/07/17	2.1	34.39	26.1	34.40	34.50	-24	18,575	-0.13%
2024/07/16	0	0.00	22.1	34.10	34.15	-22.1	18,617	-0.12%
2024/07/15	3.3	34.19	3.2	34.17	34.10	0.1	18,906	0.00%
2024/07/12	4.3	34.36	8	34.38	34.25	-3.7	19,001	-0.02%
2024/07/11	3.1	33.85	8	34.14	34.05	-4.9	18,966	-0.03%
2024/07/10	11.1	33.99	3.3	34.13	33.85	7.8	19,323	0.04%
2024/07/09	7.1	34.08	12	34.10	34.00	-4.9	19,560	-0.03%
2024/07/08	7	34.56	16	34.59	34.60	-9	19,534	-0.05%
2024/07/05	12.1	34.26	13	34.42	34.45	-0.9	19,401	0.00%
2024/07/04	9	34.03	6.1	34.06	34.15	2.9	19,513	0.01%
2024/07/03	1.5	33.90	0	0.00	34.00	1.5	19,444	0.01%
2024/07/02	4	33.78	8	33.71	33.70	-4	19,419	-0.02%
2024/07/01	109.2	33.59	4.2	33.65	33.55	105	19,630	0.53%	大買/鉅額交易
2024/06/28	4.1	34.40	23.1	34.42	34.20	-19	19,424	-0.10%
2024/06/27	0.1	34.25	3	34.00	34.25	-3	19,120	-0.02%
2024/06/26	3.4	34.20	16	34.20	34.40	-12.6	19,040	-0.07%
2024/06/25	8	34.24	5	34.42	34.50	3	19,006	0.02%
2024/06/24	11	34.45	0.1	34.35	34.25	11	18,893	0.06%
2024/06/21	6.1	34.50	26	34.50	34.65	-19.9	18,790	-0.11%
2024/06/20	3	34.12	21.5	34.09	34.15	-18.5	18,385	-0.10%
2024/06/19	5.5	33.99	39.1	34.00	34.05	-33.6	18,482	-0.18%
2024/06/18	2	33.80	4	33.84	33.90	-2	18,549	-0.01%
2024/06/17	10	33.87	16.2	33.96	34.00	-6.2	18,871	-0.03%
2024/06/14	3.4	33.90	18.5	33.66	34.00	-15.1	19,045	-0.08%
2024/06/13	3	33.48	4	33.68	33.45	-1	18,976	-0.01%
2024/06/12	20.3	33.28	8	33.29	33.00	12.3	19,030	0.06%
2024/06/11	2.2	33.00	2	32.95	32.85	0.2	18,937	0.00%
2024/06/07	2.2	33.00	3	33.10	33.05	-0.8	18,986	0.00%
2024/06/06	8.4	32.75	1	32.70	32.70	7.4	18,999	0.04%
2024/06/05	10	32.79	2	32.83	32.70	8	19,137	0.04%
2024/06/04	14.2	32.78	0	0.00	32.70	14.2	19,258	0.07%
2024/06/03	28.2	33.00	9	33.03	33.00	19.2	19,241	0.10%
2024/05/30	4	32.99	5	33.14	32.85	-1	19,198	-0.01%
2024/05/29	8.2	33.31	0	0.00	33.20	8.2	19,084	0.04%
2024/05/28	2	33.90	56	33.95	33.95	-54	18,880	-0.29%
2024/05/27	13	34.02	10	33.88	33.80	3	19,149	0.02%
2024/05/24	4	33.98	5	34.03	34.05	-1	19,164	-0.01%
2024/05/23	3.3	34.07	43.1	34.00	34.00	-39.8	19,106	-0.21%
2024/05/22	16	34.17	15.2	34.14	34.35	0.8	18,882	0.00%
2024/05/21	5.3	33.32	0	0.00	33.35	5.3	18,203	0.03%
2024/05/20	55.2	33.76	8.1	33.92	33.85	47.1	18,043	0.26%
2024/05/17	22	33.84	10.1	33.85	33.90	11.9	17,916	0.07%
2024/05/16	3	33.40	27	33.60	33.60	-24	17,836	-0.13%
2024/05/15	4.1	33.37	0.1	33.40	33.30	4	17,783	0.02%
2024/05/14	2.1	33.25	5	33.20	33.35	-2.9	17,869	-0.02%
2024/05/13	2.2	33.61	36	33.58	33.70	-33.9	17,684	-0.19%
2024/05/10	0	0.00	30.1	33.14	33.30	-30.1	17,314	-0.17%
2024/05/09	1.5	32.93	0.1	32.70	32.65	1.4	17,094	0.01%
2024/05/08	1	32.95	8.5	33.11	33.10	-7.5	17,111	-0.04%
2024/05/07	27.5	33.13	14	33.09	33.20	13.5	17,141	0.08%
2024/05/06	5.1	32.96	32.1	32.93	33.00	-27	16,992	-0.16%
2024/05/03	2	32.53	20.7	32.67	32.40	-18.7	16,551	-0.11%
2024/05/02	2	32.30	9.1	32.37	32.30	-7.1	16,359	-0.04%
2024/04/30	22	32.09	3	32.17	32.05	19	16,171	0.12%
2024/04/29	3	32.07	25.1	32.21	32.35	-22.1	16,038	-0.14%
2024/04/26	9	31.89	10	31.85	31.80	-1	15,880	-0.01%
2024/04/25	7.1	31.92	3	32.05	32.00	4.1	15,849	0.03%
2024/04/24	2.1	32.30	5	32.25	32.15	-2.9	15,799	-0.02%
2024/04/23	9	32.72	6	32.82	32.35	3	16,021	0.02%
2024/04/22	1	31.90	13.8	32.46	32.60	-12.8	15,974	-0.08%
2024/04/19	71.7	32.23	0	0.00	32.00	71.7	15,756	0.45%
2024/04/18	8	32.68	10.9	32.85	32.70	-2.9	15,379	-0.02%
2024/04/17	26	32.39	5	32.60	32.65	21	15,172	0.14%
2024/04/16	18	32.75	13	32.97	32.45	5	15,008	0.03%
2024/04/15	2.6	32.65	7.1	32.66	32.35	-4.5	14,402	-0.03%
2024/04/12	5.4	31.93	2.3	32.09	32.20	3.1	14,063	0.02%
2024/04/11	2	32.48	11.3	32.39	32.40	-9.3	13,848	-0.07%
2024/04/10	19.7	32.79	12	32.74	32.70	7.7	13,783	0.06%
2024/04/09	26	32.34	4	32.34	32.45	22	13,609	0.16%
2024/04/08	10.2	32.29	5	32.35	32.30	5.2	13,545	0.04%
2024/04/03	7.3	32.54	35	32.44	32.00	-27.8	13,436	-0.21%
2024/04/02	2.1	31.97	11.5	32.03	31.95	-9.4	13,046	-0.07%
2024/04/01	4	32.15	9	32.18	32.15	-5	13,124	-0.04%
2024/03/29	7.6	31.99	4	31.88	32.15	3.6	13,089	0.03%
2024/03/28	2	31.73	4	31.76	31.70	-2	12,963	-0.02%
2024/03/27	7.2	31.73	3	31.77	31.70	4.2	12,844	0.03%
2024/03/26	0	0.00	10	31.46	31.55	-10	12,765	-0.08%
2024/03/25	34.3	31.06	12	31.14	31.10	22.3	12,723	0.17%
2024/03/22	11.1	31.13	3	31.10	31.15	8.1	12,702	0.06%
2024/03/21	87	31.47	85	31.50	31.50	2	12,514	0.02%
2024/03/20	17.1	30.92	6.2	31.05	30.90	10.9	12,516	0.09%
2024/03/19	27.1	31.44	15	31.50	31.40	12.1	12,198	0.10%
2024/03/18	9.1	31.67	2.2	31.71	31.70	6.9	11,945	0.06%
2024/03/15	34.9	31.90	2	31.95	31.95	32.9	11,833	0.28%
2024/03/14	35.1	31.72	3.5	31.89	32.00	31.6	11,512	0.27%
2024/03/13	9.5	31.77	3	31.80	31.70	6.5	11,518	0.06%
2024/03/12	0.9	31.95	6	31.96	32.00	-5.1	11,388	-0.04%
2024/03/11	23.1	31.73	1	31.80	31.80	22.1	11,415	0.19%
2024/03/08	19.3	31.98	7	31.94	31.85	12.3	11,531	0.11%
2024/03/07	15	31.95	37.5	31.95	32.00	-22.5	11,664	-0.19%
2024/03/06	3.9	31.98	4.7	31.97	32.00	-0.8	12,022	-0.01%
2024/03/05	8	32.09	14	32.06	32.00	-6	13,502	-0.04%
2024/03/04	4.8	32.10	52	32.10	32.05	-47.2	13,771	-0.34%
2024/03/01	17.5	32.01	0	32.05	32.05	17.4	14,657	0.12%
2024/02/29	8	32.29	2.4	32.17	32.10	5.6	14,759	0.04%
2024/02/27	23.6	31.92	20.1	31.98	31.85	3.5	14,610	0.02%
2024/02/26	4.8	32.29	3	32.30	32.15	1.8	14,608	0.01%
2024/02/23	2	32.43	5	32.55	32.40	-3	14,694	-0.02%
2024/02/22	1	32.35	4	32.45	32.55	-3	15,103	-0.02%
2024/02/21	7.1	32.47	11	32.50	32.50	-4	15,202	-0.03%
2024/02/20	3	32.73	10	32.64	32.65	-7	15,222	-0.05%
2024/02/19	13.3	32.64	21.1	32.51	32.80	-7.8	15,433	-0.05%
2024/02/16	24.9	31.85	28	31.85	31.90	-3.1	15,704	-0.02%
2024/02/15	30.1	31.91	0.1	32.00	32.00	30	15,670	0.19%
2024/02/05	8.5	31.99	6.5	32.00	32.15	2	15,497	0.01%
2024/02/02	4.6	32.34	0	0.00	32.25	4.6	15,452	0.03%
2024/02/01	0	0.00	1	32.40	32.45	-1	15,591	-0.01%
2024/01/31	25.2	31.94	9	32.01	31.90	16.2	15,628	0.10%
2024/01/30	24	32.06	0	0.00	32.00	24	15,538	0.15%
2024/01/29	12	32.40	0	32.50	32.35	12	15,511	0.08%
2024/01/26	2	32.63	0	32.70	32.60	2	15,632	0.01%
2024/01/25	11.1	32.65	3	32.70	32.70	8.1	15,730	0.05%
2024/01/24	1.1	32.65	0	32.80	32.60	1	15,865	0.01%
2024/01/23	11.7	32.59	6	32.60	32.70	5.7	16,153	0.04%
2024/01/22	5	32.39	0	32.50	32.30	5	16,296	0.03%
2024/01/19	7	32.01	3.1	32.17	32.40	3.9	16,355	0.02%
2024/01/18	20.1	32.10	1	32.25	32.05	19.1	16,380	0.12%
2024/01/17	20.3	32.34	8.1	32.30	32.20	12.2	16,459	0.07%
2024/01/16	30.6	32.96	1	32.95	32.90	29.5	16,356	0.18%
2024/01/15	2.4	33.63	0	33.70	33.65	2.4	16,277	0.01%
2024/01/12	20	33.60	1	33.75	33.75	19	16,716	0.11%
2024/01/11	3.1	33.71	15	33.70	33.70	-11.9	17,605	-0.07%
2024/01/10	14.3	33.79	1	33.85	33.70	13.2	18,877	0.07%
2024/01/09	1.1	34.06	6	34.12	34.05	-5	19,006	-0.03%
2024/01/08	2	34.35	0	34.40	34.25	2	19,126	0.01%
2024/01/05	10	34.30	2	34.28	34.35	8	19,349	0.04%
2024/01/04	0	0.00	0	34.20	34.20	0	19,609	0.00%
2024/01/03	2.4	34.30	0	34.40	34.20	2.4	19,771	0.01%
2024/01/02	3	34.73	6	34.75	34.70	-3	19,818	-0.02%
2023/12/29	0	0.00	9.2	34.78	34.85	-9.2	19,953	-0.05%
2023/12/28	0.2	34.80	13.5	34.80	34.90	-13.3	20,185	-0.07%
2023/12/27	7	34.75	5	34.81	34.90	2	20,197	0.01%
2023/12/26	0.5	34.65	7	34.57	34.65	-6.5	20,237	-0.03%
2023/12/25	6	34.51	22	34.49	34.50	-16	20,449	-0.08%
2023/12/22	1	34.20	1	34.25	34.30	0	20,578	0.00%
2023/12/21	3	34.18	73	34.20	34.25	-70	20,790	-0.34%
2023/12/20	3	34.37	26	34.45	34.50	-23	21,158	-0.11%
2023/12/19	10.5	34.40	0	34.45	34.35	10.5	21,394	0.05%
2023/12/18	98	34.50	8	34.58	34.55	90	21,730	0.41%
2023/12/15	12	34.36	14	34.42	34.30	-2	21,955	-0.01%
2023/12/14	1.1	34.31	16	34.35	34.40	-14.9	21,772	-0.07%
2023/12/13	12	34.09	6.4	34.10	34.05	5.6	21,743	0.03%
2023/12/12	10	34.15	19.1	34.17	34.15	-9.1	21,824	-0.04%
2023/12/11	19	34.42	1	34.25	34.40	18	21,878	0.08%
2023/12/08	1	34.70	2	34.75	34.60	-1	22,119	0.00%
2023/12/07	1.2	34.47	2	34.75	34.50	-0.9	22,107	0.00%
2023/12/06	3	34.72	18	34.67	34.60	-15	22,145	-0.07%
2023/12/05	1	34.85	30	34.78	34.90	-29	22,206	-0.13%
2023/12/04	34.3	34.20	13	34.22	34.05	21.3	22,066	0.10%
2023/12/01	33.3	34.54	11.1	34.65	34.40	22.2	22,225	0.10%
2023/11/30	19.2	35.00	30.5	35.10	34.95	-11.3	21,892	-0.05%
2023/11/29	33.1	34.46	5.5	34.64	34.25	27.6	20,364	0.14%
2023/11/28	547.1	34.99	510.4	34.52	34.50	36.7	20,138	0.18%	大買/大賣/
2023/11/27	3.5	34.08	18	34.23	33.95	-14.5	19,597	-0.07%
2023/11/24	3	34.03	2.1	34.03	33.75	0.9	19,408	0.00%
2023/11/22	7.5	34.01	2.4	34.00	33.85	5.1	19,049	0.03%
2023/11/21	5.1	34.12	61	34.05	34.20	-55.9	18,952	-0.29%
2023/11/20	10	33.31	7.9	33.61	33.60	2.1	18,544	0.01%
2023/11/17	0	0.00	13	33.29	33.20	-13	18,469	-0.07%
2023/11/16	38	33.12	34.2	33.01	33.05	3.8	18,400	0.02%
2023/11/15	10	33.00	6.1	33.05	33.15	3.9	18,225	0.02%
2023/11/14	5	32.57	1.1	32.56	32.50	3.9	18,089	0.02%
2023/11/13	6.1	32.73	0.5	32.85	32.80	5.7	18,187	0.03%
2023/11/10	1	32.90	7.1	32.86	32.85	-6.1	18,374	-0.03%
2023/11/09	4	33.01	4.1	32.98	32.90	-0.1	18,388	0.00%
2023/11/08	1	32.90	5.3	32.92	32.90	-4.3	18,405	-0.02%
2023/11/07	1	32.50	0	0.00	32.55	1	18,432	0.01%
2023/11/06	10	32.82	59	32.95	32.80	-49	18,394	-0.27%
2023/11/03	5.2	32.85	18	32.74	32.90	-12.8	18,290	-0.07%
2023/11/02	2	32.50	2	32.45	32.35	0	18,196	0.00%
2023/11/01	8	32.13	0	0.00	32.10	8	18,166	0.04%
2023/10/31	5	32.27	3.1	32.27	32.25	1.9	18,158	0.01%
2023/10/30	59.1	31.95	6	32.05	32.00	53.1	18,028	0.29%
2023/10/27	5	31.80	4	31.88	31.85	1	17,917	0.01%
2023/10/26	11.3	31.50	2	31.50	31.45	9.3	17,975	0.05%
2023/10/25	2	31.55	0.2	31.70	31.55	1.8	17,848	0.01%
2023/10/24	11.8	31.59	31	31.65	31.50	-19.2	17,706	-0.11%
2023/10/23	6.1	31.67	0	0.00	31.65	6.1	17,530	0.03%
2023/10/20	23.1	31.64	3	31.52	31.75	20.1	17,702	0.11%
2023/10/19	40.8	31.85	4	31.89	31.90	36.8	17,409	0.21%
2023/10/18	29.6	32.49	1	32.45	32.45	28.6	16,813	0.17%
2023/10/17	0.2	33.52	0	0.00	33.45	0.2	15,659	0.00%
2023/10/16	3	33.60	34	33.75	33.60	-31	15,645	-0.20%
2023/10/13	6.2	34.00	1	34.15	33.80	5.2	15,722	0.03%
2023/10/12	13.2	33.60	6.9	33.63	33.70	6.3	15,681	0.04%
2023/10/11	10	33.10	1	33.00	33.10	9	15,548	0.06%
2023/10/06	13.1	32.82	2	32.90	32.80	11.1	15,540	0.07%
2023/10/05	11.5	32.79	2	32.70	32.75	9.5	15,507	0.06%
2023/10/04	17.8	32.92	1	32.90	32.90	16.8	15,539	0.11%
2023/10/03	5	33.22	0	33.25	33.20	5	15,625	0.03%
2023/10/02	5.3	33.12	3	33.15	33.10	2.3	15,776	0.01%
2023/09/28	46	33.15	0	0.00	33.25	46	16,020	0.29%
2023/09/27	11.5	32.99	1	33.00	33.05	10.5	15,999	0.07%
2023/09/26	23.7	33.04	0	0.00	33.00	23.7	15,938	0.15%
2023/09/25	18.1	33.14	1	33.10	33.10	17.1	15,777	0.11%
2023/09/22	20.4	33.44	0.1	33.65	33.50	20.2	15,474	0.13%
2023/09/21	35.8	33.97	4	33.85	33.80	31.8	15,253	0.21%
2023/09/20	19.7	34.54	8	34.40	34.35	11.7	15,082	0.08%
2023/09/19	7.2	34.86	7	34.85	34.80	0.2	14,902	0.00%
2023/09/18	10	35.05	3	35.05	35.10	7	14,938	0.05%
2023/09/14	0.1	35.44	5	35.35	35.50	-5	14,962	-0.03%
2023/09/13	7.1	35.11	4	35.05	35.30	3	14,972	0.02%
2023/09/12	6.9	34.50	0.5	34.65	34.60	6.4	15,254	0.04%
2023/09/11	20	34.10	0	0.00	34.20	20	15,266	0.13%
2023/09/08	25.4	34.13	2	34.18	34.10	23.4	15,301	0.15%
2023/09/07	7.2	34.37	1	34.20	34.35	6.2	15,280	0.04%
2023/09/06	19.8	34.56	0.1	34.55	34.40	19.7	15,287	0.13%
2023/09/05	6.2	35.02	1	35.00	35.00	5.2	14,939	0.03%
2023/09/04	12.1	35.00	0	0.00	35.20	12.1	14,925	0.08%
2023/09/01	10.1	35.27	2	35.08	35.25	8.1	14,877	0.05%
2023/08/31	33.2	34.99	3	35.10	34.95	30.2	14,843	0.20%
2023/08/30	20.5	35.30	1	35.30	35.30	19.5	14,684	0.13%
2023/08/29	3	35.27	5	35.28	35.40	-2	15,130	-0.01%
2023/08/28	0.6	35.29	18	35.15	35.20	-17.4	15,344	-0.11%
2023/08/25	7.2	35.13	1	35.20	35.10	6.2	16,124	0.04%
2023/08/24	3.2	35.25	0	0.00	35.30	3.2	16,441	0.02%
2023/08/23	4.2	35.31	0	0.00	35.30	4.2	16,726	0.03%
2023/08/22	14.2	35.46	2	35.43	35.40	12.2	16,947	0.07%
2023/08/21	7.3	35.31	1	35.35	35.40	6.3	17,344	0.04%
2023/08/18	29.9	35.32	20	35.15	35.15	9.9	17,523	0.06%
2023/08/17	7.4	35.55	8	35.67	35.65	-0.6	17,458	0.00%
2023/08/16	8.3	36.13	1.1	36.17	36.05	7.2	17,488	0.04%
2023/08/15	8.3	36.70	10	36.63	36.70	-1.7	17,473	-0.01%
2023/08/14	10	36.85	5	36.91	36.85	5	17,582	0.03%
2023/08/11	3	37.45	16	37.47	37.40	-13	17,637	-0.07%
2023/08/10	1.1	36.91	0	0.00	36.85	1.1	17,644	0.01%
2023/08/09	4	37.13	8.2	37.14	37.15	-4.2	17,972	-0.02%
2023/08/08	2.2	37.30	13	37.30	37.10	-10.9	18,250	-0.06%
2023/08/07	1.3	37.54	13	37.51	37.65	-11.7	18,384	-0.06%
2023/08/04	2	37.35	0	37.45	37.35	2	18,438	0.01%
2023/08/02	10.1	37.27	7	37.54	37.20	3.1	18,846	0.02%
2023/08/01	0.1	37.45	4	37.55	37.55	-3.9	19,015	-0.02%
2023/07/31	7	37.45	3.1	37.35	37.30	3.9	19,125	0.02%
2023/07/28	16.1	37.31	2	37.25	37.35	14.1	19,175	0.07%
2023/07/27	11.1	37.23	0	0.00	37.35	11.1	19,620	0.06%
2023/07/26	11.1	37.28	3.1	37.35	37.25	8	20,584	0.04%
2023/07/25	6	37.40	17	37.37	37.40	-11	20,798	-0.05%
2023/07/24	32	36.59	7	36.54	36.50	25	20,874	0.12%
2023/07/21	14.7	36.37	5.9	36.28	36.10	8.9	21,180	0.04%
2023/07/20	8.3	36.58	0.1	36.70	36.55	8.1	21,667	0.04%
2023/07/19	40.1	36.78	33	36.57	36.60	7.1	22,718	0.03%
2023/07/18	13.3	36.62	9	37.06	37.10	4.3	23,504	0.02%
2023/07/17	20.9	36.78	0	0.00	36.75	20.9	23,411	0.09%
2023/07/14	26	36.96	7	36.97	37.00	19	23,348	0.08%
2023/07/13	19	36.97	2	36.93	36.80	17	23,366	0.07%
2023/07/12	10.3	36.60	0	0.00	36.60	10.3	23,564	0.04%
2023/07/11	14	36.64	8.1	36.91	36.55	5.9	23,517	0.02%
2023/07/10	28.3	37.06	1.5	37.10	36.85	26.8	23,394	0.11%
2023/07/07	43.1	37.09	4	37.09	37.30	39.1	23,264	0.17%
2023/07/06	83.3	37.38	23	37.45	37.25	60.3	23,393	0.26%
2023/07/05	30.1	37.99	9	37.97	37.80	21.1	23,091	0.09%
2023/07/04	5	38.13	0	0.00	38.05	5	22,913	0.02%
2023/07/03	24.2	38.20	0	0.00	38.25	24.2	22,864	0.11%
2023/06/30	2.2	38.11	1	38.15	38.05	1.2	22,907	0.01%
2023/06/29	0	38.11	0	0.00	38.05	0	22,932	0.00%
2023/06/28	12.1	38.17	11	38.29	38.05	1.1	22,980	0.00%
2023/06/27	8.1	38.52	4.3	38.55	38.45	3.9	23,114	0.02%
2023/06/26	2	38.78	26.8	38.77	38.80	-24.8	23,371	-0.11%
2023/06/21	10.2	38.41	0.6	38.55	38.70	9.6	23,378	0.04%
2023/06/20	17.1	38.54	9	38.57	38.55	8.1	23,375	0.03%
2023/06/19	15.1	38.69	14	38.72	38.70	1.1	23,493	0.00%
2023/06/16	5	38.87	55	38.91	38.70	-50	23,472	-0.21%
2023/06/15	16	38.30	5	38.32	38.35	11	23,007	0.05%
2023/06/14	33	38.25	12	38.25	38.35	21	23,330	0.09%
2023/06/13	4	38.25	5.2	38.25	38.25	-1.2	23,466	-0.01%
2023/06/12	3.1	38.24	37	38.47	38.25	-34	23,491	-0.14%
2023/06/09	6.1	38.42	9	38.46	38.45	-2.9	23,511	-0.01%
2023/06/08	11.1	38.53	3	38.70	38.50	8.1	23,676	0.03%
2023/06/07	12	38.78	0.1	38.90	38.80	11.9	23,851	0.05%
2023/06/06	0.1	38.85	13	38.92	38.80	-12.9	24,048	-0.05%
2023/06/05	20	38.90	108.5	38.91	38.85	-88.5	24,210	-0.37%	大賣/
2023/06/02	21.7	38.35	81	38.32	38.55	-59.3	24,023	-0.25%
2023/06/01	21.2	37.79	7	37.81	37.75	14.2	23,598	0.06%
2023/05/31	29	38.08	3.7	38.20	37.90	25.4	23,504	0.11%
2023/05/30	12	38.05	5	38.04	38.30	7.1	22,887	0.03%
2023/05/29	45	37.86	20.2	37.88	38.15	24.8	23,178	0.11%
2023/05/26	7	37.69	0	0.00	38.00	7	23,692	0.03%
2023/05/25	8	37.56	10.5	37.97	38.05	-2.5	24,133	-0.01%
2023/05/24	44.4	37.63	3.8	37.59	37.85	40.6	23,953	0.17%
2023/05/23	17.5	37.97	3.2	38.02	37.90	14.3	23,751	0.06%
2023/05/22	1.5	38.18	3	38.30	38.25	-1.5	23,649	-0.01%
2023/05/19	23.5	37.79	2	37.93	37.85	21.5	23,556	0.09%
2023/05/18	19	37.85	4.1	37.81	37.85	14.9	23,437	0.06%
2023/05/17	12	37.69	13.2	38.03	37.90	-1.2	23,453	-0.01%
2023/05/16	12.1	37.35	13	37.70	37.75	-0.9	23,506	0.00%
2023/05/15	55.3	37.37	1.3	37.26	37.35	54	23,506	0.23%
2023/05/12	75.4	38.16	10	38.20	37.80	65.4	23,276	0.28%
2023/05/11	75.4	38.16	10	38.20	38.20	65.4	23,037	0.28%
2023/05/10	5	38.64	0	0.00	38.85	5	22,849	0.02%
2023/05/09	45.4	38.82	2	39.25	38.65	43.4	22,795	0.19%
2023/05/08	3.4	39.61	8	39.63	39.60	-4.6	22,479	-0.02%
2023/05/05	17	39.57	1	39.30	39.30	16	22,322	0.07%
2023/05/04	2.2	39.66	0.5	39.63	39.45	1.7	22,305	0.01%
2023/05/03	36	39.67	62	39.72	39.50	-26	22,236	-0.12%
2023/05/02	30.1	39.50	146.2	39.75	39.90	-116.1	22,048	-0.53%	大賣/鉅額交易
2023/04/28	26	38.71	20	38.95	38.70	6	21,538	0.03%
2023/04/27	24	38.79	1	38.85	38.65	23	21,481	0.11%
2023/04/26	20	38.70	31.4	38.81	39.10	-11.4	21,572	-0.05%
2023/04/25	80.4	38.73	85	39.01	38.50	-4.6	21,693	-0.02%
2023/04/24	147.9	39.37	129	39.40	39.55	18.9	21,265	0.09%	大買/大賣/
2023/04/21	59.5	38.37	77.2	38.28	38.30	-17.7	20,241	-0.09%
2023/04/20	7.5	37.33	22	37.30	37.20	-14.5	19,358	-0.08%
2023/04/19	3	37.15	5	37.36	37.10	-2	19,409	-0.01%
2023/04/18	3	37.55	2	37.70	37.45	1	19,425	0.01%
2023/04/17	17.2	37.95	24.1	38.05	37.95	-6.9	19,656	-0.03%
2023/04/14	6.1	37.37	3	37.45	37.55	3.1	19,373	0.02%
2023/04/13	5.1	37.45	5	37.55	37.55	0.1	19,387	0.00%
2023/04/12	18.3	37.53	44.2	37.77	37.45	-25.9	19,333	-0.13%
2023/04/11	13.2	37.43	57	37.39	37.45	-43.8	19,262	-0.23%
2023/04/10	7.4	36.53	7.5	36.55	36.60	-0.1	19,042	0.00%
2023/04/07	3.6	36.40	0	0.00	36.40	3.6	19,060	0.02%
2023/04/06	0.1	36.50	2	36.35	36.45	-2	19,160	-0.01%
2023/03/31	3.1	36.53	4	36.51	36.40	-0.9	19,407	0.00%
2023/03/30	25.1	36.24	1	36.10	36.20	24.1	20,415	0.12%
2023/03/29	7.4	36.24	18	36.31	36.35	-10.6	21,328	-0.05%
2023/03/28	40.8	36.24	18	36.14	36.20	22.8	22,230	0.10%
2023/03/27	26.3	36.84	7	36.74	36.65	19.3	23,097	0.08%
2023/03/24	9	37.43	4	37.48	37.60	5	23,872	0.02%
2023/03/23	1	37.25	2	37.35	37.35	-1	23,875	0.00%
2023/03/22	14	37.24	6	37.31	37.20	8	23,957	0.03%
2023/03/21	0	37.15	3.1	37.20	37.05	-3.1	24,027	-0.01%
2023/03/20	11	36.86	3	36.75	36.90	8	24,042	0.03%
2023/03/17	8.6	36.48	0	0.00	36.40	8.6	24,199	0.04%
2023/03/16	11.6	36.51	2	36.95	36.35	9.6	23,908	0.04%
2023/03/15	14.2	37.13	5	37.19	37.10	9.2	23,942	0.04%
2023/03/14	7.1	36.79	10	36.61	36.75	-2.9	24,037	-0.01%
2023/03/13	6.3	36.33	2	36.40	36.75	4.3	24,266	0.02%
2023/03/10	33	36.72	1	36.65	36.70	32	24,281	0.13%
2023/03/09	81.3	37.49	0	0.00	37.20	81.3	24,506	0.33%
2023/03/08	30.6	37.61	0	0.00	37.75	30.6	24,873	0.12%
2023/03/07	4	37.94	0.2	38.05	37.95	3.8	24,885	0.02%
2023/03/06	6	37.98	16.1	38.08	37.95	-10.1	25,216	-0.04%
2023/03/03	7	37.78	1.5	37.72	37.75	5.5	25,487	0.02%
2023/03/02	14	37.80	14.5	37.60	37.90	-0.5	25,669	0.00%
2023/03/01	30.5	37.85	29.9	38.54	37.80	0.5	25,706	0.00%
2023/02/24	23.2	39.20	4.1	39.42	39.15	19.1	25,338	0.08%
2023/02/23	32.2	39.49	57.7	39.34	39.50	-25.5	24,816	-0.10%
2023/02/22	15.4	38.04	1	38.00	38.05	14.4	25,159	0.06%
2023/02/21	12	38.34	3	38.37	38.35	9	26,058	0.03%
2023/02/20	2	38.20	11.1	38.06	38.25	-9.1	26,714	-0.03%
2023/02/17	7.2	37.58	6.2	37.90	38.00	1	27,226	0.00%
2023/02/16	2	37.73	0.1	37.65	37.50	1.9	27,958	0.01%
2023/02/15	8.5	37.62	4.1	37.76	37.55	4.4	28,051	0.02%
2023/02/14	2.2	37.55	15	37.47	37.25	-12.8	27,991	-0.05%
2023/02/13	2.5	36.99	7	36.94	37.00	-4.5	27,957	-0.02%
2023/02/10	1	36.75	11	36.80	36.85	-10	28,096	-0.04%
2023/02/09	5	36.69	0	0.00	36.60	5	28,114	0.02%
2023/02/08	11.2	36.70	10	36.68	36.75	1.2	28,188	0.00%
2023/02/07	63	36.53	63	36.48	36.65	0	28,269	0.00%
2023/02/06	5	36.17	5	36.10	36.15	0	28,252	0.00%
2023/02/03	15	36.37	4.5	36.41	36.45	10.5	28,142	0.04%
2023/02/02	4.2	36.79	16.5	36.80	36.80	-12.3	28,165	-0.04%
2023/02/01	0	0.00	74	36.63	36.75	-74	28,193	-0.26%
2023/01/31	17.1	36.54	10	36.64	36.25	7.1	28,263	0.03%
2023/01/30	13	36.78	23	36.80	36.95	-10	28,195	-0.04%
2023/01/17	9.4	36.09	3	36.00	36.00	6.4	28,181	0.02%
2023/01/16	115.2	36.56	122	36.51	36.50	-6.8	28,175	-0.02%	大買/大賣/
2023/01/13	21.3	36.15	106.1	36.13	36.15	-84.8	27,855	-0.30%	大賣/
2023/01/12	12.4	35.35	20.1	35.34	35.40	-7.8	27,913	-0.03%
2023/01/11	6.1	34.74	10	34.72	34.70	-3.9	28,119	-0.01%
2023/01/10	9.3	34.48	7.2	34.49	34.60	2.1	28,426	0.01%
2023/01/09	2.5	34.46	17.2	34.54	34.60	-14.7	28,943	-0.05%
2023/01/06	19	34.26	4	34.50	34.25	15	29,213	0.05%
2023/01/05	6	34.41	35.1	34.51	34.45	-29.1	29,670	-0.10%
2023/01/04	8	33.51	0	0.00	33.50	8	29,498	0.03%
2023/01/03	5.1	33.53	2	33.75	33.50	3.1	29,714	0.01%
2022/12/30	8	33.77	0	0.00	33.65	8	29,735	0.03%
2022/12/29	0.1	34.04	0	0.00	33.70	0.1	29,889	0.00%
2022/12/28	0.3	34.31	12	34.21	34.30	-11.7	30,140	-0.04%
2022/12/27	0.1	34.55	5.5	34.53	34.30	-5.4	30,373	-0.02%
2022/12/26	5.7	34.31	6	34.31	34.40	-0.3	30,533	0.00%
2022/12/23	9.3	34.09	11.7	34.33	34.05	-2.4	31,062	-0.01%
2022/12/22	7	34.60	40	34.58	34.45	-33	31,982	-0.10%
2022/12/21	6	33.82	21	34.00	34.05	-15	31,325	-0.05%
2022/12/20	16.1	33.63	15.3	33.89	33.70	0.7	30,705	0.00%
2022/12/19	7	33.86	5	34.10	33.85	2	30,251	0.01%
2022/12/16	14.1	33.12	6	33.73	34.60	8.1	29,428	0.03%
2022/12/15	0.4	33.65	4	33.50	33.55	-3.6	28,860	-0.01%
2022/12/14	11.1	33.56	2	33.50	33.50	9.1	29,170	0.03%
2022/12/13	28	33.79	13.5	33.79	33.70	14.5	29,231	0.05%
2022/12/12	13.1	33.67	13	33.67	33.85	0	29,198	0.00%
2022/12/09	10	33.46	21.2	33.73	33.70	-11.2	29,684	-0.04%
2022/12/08	6	33.20	5	33.19	33.20	1	29,675	0.00%
2022/12/07	14.1	33.36	21	33.28	33.35	-6.9	29,677	-0.02%
2022/12/06	13.9	33.46	4	33.44	33.30	9.9	29,698	0.03%
2022/12/05	32	33.44	7	33.58	33.70	25	29,562	0.08%
2022/12/02	12.6	33.70	0.2	33.85	33.65	12.4	29,249	0.04%
2022/12/01	24.4	34.00	57	34.19	34.05	-32.6	29,193	-0.11%
2022/11/30	30.5	33.47	15	33.76	33.90	15.5	29,003	0.05%
2022/11/29	7	33.19	13	33.41	33.55	-6	28,619	-0.02%
2022/11/28	21.3	33.03	0	0.00	33.00	21.3	28,640	0.07%
2022/11/25	11	33.30	22.1	33.37	33.55	-11.1	28,428	-0.04%
2022/11/24	44	32.85	115	33.01	33.20	-71	28,273	-0.25%	大賣/
2022/11/23	35	32.75	15.4	32.81	32.70	19.6	28,055	0.07%
2022/11/22	29.3	32.59	10	32.63	32.65	19.3	27,954	0.07%
2022/11/21	35.1	32.89	9.4	32.86	32.85	25.7	27,730	0.09%
2022/11/18	71.1	33.51	18	33.74	33.30	53.1	27,498	0.19%
2022/11/17	79	34.09	115.3	34.11	34.25	-36.3	26,542	-0.14%	大賣/
2022/11/16	56.3	33.15	10	33.24	32.90	46.3	25,556	0.18%
2022/11/15	34.6	33.27	29.1	33.58	33.85	5.5	24,950	0.02%
2022/11/14	86.6	33.97	83.5	33.56	34.15	3.1	24,375	0.01%
2022/11/11	13	32.05	15	32.32	32.15	-2	23,576	-0.01%
2022/11/10	21.5	31.78	1	31.90	31.70	20.5	23,483	0.09%
2022/11/09	10.5	31.86	6	31.98	31.90	4.5	23,444	0.02%
2022/11/08	37.7	31.70	6.3	31.63	31.65	31.4	23,282	0.13%
2022/11/07	118	30.90	20	30.85	31.00	98	23,106	0.42%	大買/
2022/11/04	3.8	30.30	1.1	30.31	30.45	2.7	23,191	0.01%
2022/11/03	17.4	30.26	0.3	30.40	30.30	17.1	23,144	0.07%
2022/11/02	8.1	30.69	0	30.80	30.75	8	23,105	0.03%
2022/11/01	1	30.70	5	30.70	30.65	-4	23,119	-0.02%
2022/10/31	17.1	30.45	10	30.90	30.25	7.1	23,108	0.03%
2022/10/28	29.6	30.48	1.1	30.79	30.50	28.5	23,119	0.12%
2022/10/27	6.1	30.91	31.1	30.75	30.85	-24.9	23,111	-0.11%
2022/10/26	4.8	30.14	3.2	30.30	30.30	1.6	23,119	0.01%
2022/10/25	34.6	30.00	1.1	29.95	29.90	33.5	23,077	0.15%
2022/10/24	8.5	30.82	4	31.31	30.60	4.5	22,682	0.02%
2022/10/21	4.4	30.97	7	31.06	31.00	-2.6	22,562	-0.01%
2022/10/20	18.3	30.77	0	0.00	30.90	18.3	22,518	0.08%
2022/10/19	8.2	31.71	1	32.00	31.60	7.2	22,012	0.03%
2022/10/18	14.1	31.50	1	31.50	31.45	13.1	21,608	0.06%
2022/10/17	16.4	31.61	16	31.67	31.70	0.4	21,593	0.00%
2022/10/14	29.8	32.56	0.1	32.65	32.40	29.8	21,633	0.14%
2022/10/13	40.1	33.02	1	33.00	32.65	39.1	21,544	0.18%
2022/10/12	0	33.95	1	33.85	33.75	-1	21,287	0.00%
2022/10/11	11.3	33.79	2	33.75	33.80	9.3	21,345	0.04%
2022/10/07	12.1	34.17	0	0.00	34.25	12.1	21,291	0.06%
2022/10/06	21	34.37	2	34.38	34.30	19	21,266	0.09%
2022/10/05	520.5	34.35	513.2	34.35	34.15	7.3	21,277	0.03%	大買/大賣/
2022/10/04	31.1	33.72	0.1	33.95	33.85	31	21,025	0.15%
2022/10/03	15.5	33.81	0	0.00	33.65	15.5	20,773	0.07%
2022/09/30	17.6	33.75	2	33.83	33.80	15.6	20,658	0.08%
2022/09/29	64.6	34.12	2.6	34.10	34.15	61.9	20,144	0.31%
2022/09/28	15.7	35.31	11	35.01	34.90	4.7	19,056	0.02%
2022/09/27	20.5	35.78	4	35.70	35.80	16.5	18,789	0.09%
2022/09/26	18.6	36.06	1	36.00	35.85	17.6	18,599	0.09%
2022/09/23	39.9	37.07	0	0.00	37.00	39.9	18,381	0.22%
2022/09/22	22.9	37.47	0	0.00	37.55	22.9	18,250	0.13%
2022/09/21	14	38.29	2	38.40	38.10	12	17,880	0.07%
2022/09/20	2.1	38.68	0	0.00	38.55	2.1	17,513	0.01%
2022/09/19	7.7	38.84	4	38.80	38.80	3.7	17,397	0.02%
2022/09/16	16.6	38.88	1	38.95	38.60	15.6	17,332	0.09%
2022/09/15	2.5	39.50	0	0.00	39.55	2.5	16,939	0.01%
2022/09/14	2.3	39.58	7.7	39.78	39.65	-5.4	16,875	-0.03%
2022/09/13	5	39.80	11	39.90	39.90	-6	16,925	-0.04%
2022/09/12	0	0.00	1	39.95	39.80	-1	16,977	-0.01%
2022/09/08	1	39.75	6.1	39.80	39.85	-5.1	17,321	-0.03%
2022/09/07	19.2	39.70	2	39.63	39.70	17.2	17,462	0.10%
2022/09/06	8	39.66	26.3	39.65	39.85	-18.3	17,501	-0.10%
2022/09/05	6	38.95	22	39.03	39.10	-16	17,483	-0.09%
2022/09/02	19.5	38.54	10.1	38.64	38.50	9.4	17,570	0.05%
2022/09/01	9.6	38.90	4.9	39.02	38.90	4.7	17,325	0.03%
2022/08/31	11	39.21	3.2	39.27	39.30	7.8	17,158	0.05%
2022/08/30	4	39.29	0	0.00	39.25	4	17,048	0.02%
2022/08/29	21.1	39.14	21.7	39.24	39.35	-0.6	17,169	0.00%
2022/08/26	8.8	39.60	3.3	39.58	39.65	5.5	17,183	0.03%
2022/08/25	3	39.30	1.5	39.51	39.55	1.5	17,263	0.01%
2022/08/24	1.3	39.28	0	39.40	39.25	1.3	17,398	0.01%
2022/08/23	5.6	39.23	15.1	39.16	39.35	-9.5	17,816	-0.05%
2022/08/22	8.1	39.20	4.3	39.10	39.65	3.8	17,936	0.02%
2022/08/19	8.8	39.50	1	39.40	39.45	7.8	18,065	0.04%
2022/08/18	5	39.58	0	0.00	39.80	5	18,153	0.03%
2022/08/17	2	39.25	7.5	39.46	40.00	-5.5	18,215	-0.03%
2022/08/16	2.2	39.19	0	0.00	39.35	2.2	18,244	0.01%
2022/08/15	25.2	39.12	1.5	39.32	39.30	23.7	18,314	0.13%
2022/08/12	4.1	39.26	1	39.25	39.30	3.1	18,719	0.02%
2022/08/11	4	38.64	186.1	38.61	39.35	-182	18,846	-0.97%	大賣/鉅額交易
2022/08/10	2.2	38.46	0	0.00	38.75	2.2	18,945	0.01%
2022/08/09	15.5	38.39	7	38.52	38.75	8.5	19,108	0.04%
2022/08/08	10.4	38.51	7	38.66	38.70	3.4	19,258	0.02%
2022/08/05	12	38.87	4	38.95	38.85	8	19,436	0.04%
2022/08/04	8.6	38.85	4	38.83	38.75	4.6	19,943	0.02%
2022/08/03	13	39.00	5	39.00	39.10	8	20,186	0.04%
2022/08/02	4	39.11	0	0.00	39.15	4	20,245	0.02%
2022/08/01	11.5	39.22	47	39.09	39.50	-35.5	20,243	-0.18%
2022/07/29	10	38.54	5.1	38.60	38.75	4.9	20,205	0.02%
2022/07/28	5	38.08	6	38.13	38.20	-1	20,134	0.00%
2022/07/27	5.4	37.81	0	0.00	37.85	5.4	20,075	0.03%
2022/07/26	8.3	37.81	169	37.80	37.80	-160.7	20,246	-0.79%	大賣/鉅額交易
2022/07/25	11.4	37.85	1	37.70	37.85	10.4	20,320	0.05%
2022/07/22	229	37.71	0	37.85	37.70	229	20,389	1.12%	大買/鉅額交易
2022/07/21	66.6	37.93	1.3	38.03	38.05	65.3	20,196	0.32%
2022/07/20	12.2	41.67	5	41.80	41.60	7.2	19,656	0.04%
2022/07/19	0	0.00	12.6	41.12	41.65	-12.6	19,510	-0.06%
2022/07/18	36.1	40.11	5	40.45	40.70	31.1	19,267	0.16%
2022/07/15	53.7	40.74	5	40.69	40.50	48.7	19,169	0.25%
2022/07/14	4.7	41.76	3	41.73	41.70	1.7	19,107	0.01%
2022/07/13	8	41.78	2.2	41.74	41.80	5.9	19,230	0.03%
2022/07/12	1.5	40.97	16	41.01	41.00	-14.5	19,337	-0.07%
2022/07/11	1	40.90	7.2	40.98	41.10	-6.2	19,484	-0.03%
2022/07/08	5.2	40.76	3	40.80	40.80	2.2	19,573	0.01%
2022/07/07	2	40.60	21.2	40.61	40.90	-19.2	19,674	-0.10%
2022/07/06	11	40.20	2	40.55	40.00	9	20,055	0.04%
2022/07/05	1.7	40.66	15	40.66	40.75	-13.3	19,967	-0.07%
2022/07/04	4.1	39.97	3	40.28	40.00	1.1	19,809	0.01%
2022/07/01	3	40.50	40	40.43	40.35	-37	19,681	-0.19%
2022/06/30	4	39.58	7	39.56	39.50	-3	19,421	-0.02%
2022/06/29	13	39.47	1.1	39.47	39.55	11.9	19,227	0.06%
2022/06/28	1	39.85	3.2	39.67	39.60	-2.2	19,218	-0.01%
2022/06/27	16	39.87	2.1	40.19	39.80	13.9	19,203	0.07%
2022/06/24	5.1	39.39	1	39.65	39.50	4.1	19,070	0.02%
2022/06/23	19.3	39.15	62	39.59	39.00	-42.7	18,963	-0.23%
2022/06/22	0.2	39.71	6	39.66	39.50	-5.8	18,809	-0.03%
2022/06/21	5	39.45	3	39.50	39.45	2	18,775	0.01%
2022/06/20	31.6	39.10	1.2	39.03	38.85	30.4	18,695	0.16%
2022/06/17	35.1	39.72	0.1	39.85	39.60	35	18,440	0.19%
2022/06/16	29.2	40.31	7	40.48	40.00	22.2	18,279	0.12%
2022/06/15	26	40.11	1	40.15	40.05	25	18,452	0.14%
2022/06/14	24.2	40.20	0.1	40.20	40.10	24.1	18,363	0.13%
2022/06/13	39.6	40.85	6	40.83	40.80	33.6	18,122	0.19%
2022/06/10	4.2	41.40	1	41.45	41.40	3.2	17,840	0.02%
2022/06/09	2.1	41.58	0	0.00	41.55	2.1	17,831	0.01%
2022/06/08	2.1	41.55	0	0.00	41.75	2.1	17,785	0.01%
2022/06/07	12.2	41.44	0	0.00	41.35	12.2	17,736	0.07%
2022/06/06	4	41.54	2	41.55	41.55	2	17,502	0.01%
2022/06/02	21.3	41.73	0	0.00	41.70	21.3	17,511	0.12%
2022/06/01	9.3	42.30	1	42.10	42.10	8.3	17,534	0.05%
2022/05/31	12.7	42.69	5	42.79	42.60	7.7	17,391	0.04%
2022/05/30	7	42.91	12	42.90	42.80	-5	16,918	-0.03%
2022/05/27	2.1	42.25	2	42.28	42.20	0.1	16,696	0.00%
2022/05/26	3.2	41.93	0	0.00	41.70	3.2	16,596	0.02%
2022/05/25	1	41.90	4	41.71	41.65	-3	16,538	-0.02%
2022/05/24	6	41.23	1	41.20	41.20	5	16,462	0.03%
2022/05/23	12.2	41.25	0	0.00	41.20	12.2	16,294	0.08%
2022/05/20	3	41.58	4	41.61	41.15	-1	16,186	-0.01%
2022/05/19	11	41.13	0	0.00	41.10	11	15,717	0.07%
2022/05/18	26	41.36	7	41.30	41.60	19	15,532	0.12%
2022/05/17	17	41.54	10	41.59	41.50	7	15,250	0.05%
2022/05/16	7.2	41.28	10	41.46	41.25	-2.8	15,019	-0.02%
2022/05/13	5.2	41.42	16	41.21	41.60	-10.8	14,715	-0.07%
2022/05/12	50.2	41.14	124	41.05	40.80	-73.8	14,482	-0.51%	大賣/
2022/05/11	79.5	42.69	8	42.75	42.65	71.5	13,898	0.51%
2022/05/10	19	43.85	4	43.84	43.85	15	13,469	0.11%
2022/05/09	33.2	44.43	6.1	44.23	44.25	27.1	13,279	0.20%
2022/05/06	29.1	45.11	1	45.10	45.10	28.1	13,113	0.21%
2022/05/05	26.4	45.59	24	45.74	45.60	2.4	13,152	0.02%
2022/05/04	12	45.31	7	45.56	45.50	5	13,127	0.04%
2022/05/03	68.3	45.47	0	0.00	45.35	68.3	13,228	0.52%
2022/04/29	53	46.09	2	46.33	45.90	51	12,942	0.39%
2022/04/28	33.1	45.89	8	46.01	46.10	25.1	12,785	0.20%
2022/04/27	22.6	45.85	33.2	45.88	45.80	-10.6	12,580	-0.08%
2022/04/26	8.3	46.19	1	46.20	46.20	7.3	12,312	0.06%
2022/04/25	13	46.12	2	46.10	46.10	11	12,241	0.09%
2022/04/22	4.1	46.55	1	46.50	46.55	3.1	12,099	0.03%
2022/04/21	67.2	46.74	2	46.83	46.80	65.2	12,074	0.54%
2022/04/20	5.4	46.49	2	46.63	46.60	3.4	12,063	0.03%
2022/04/19	19.6	46.25	1	46.40	46.35	18.6	11,970	0.16%
2022/04/18	29.4	46.54	3	46.90	46.50	26.4	11,843	0.22%
2022/04/15	42.3	47.15	2	47.25	47.10	40.3	11,628	0.35%
2022/04/14	26	47.72	0	0.00	47.70	26	11,442	0.23%
2022/04/13	7.5	48.05	1	47.90	48.00	6.5	11,348	0.06%
2022/04/12	37.4	48.29	8	48.87	48.00	29.4	11,175	0.26%
2022/04/08	0	0.00	3	49.58	49.80	-3	10,837	-0.03%
2022/04/07	3.2	49.88	4	49.86	49.55	-0.8	10,806	-0.01%
2022/04/06	0	0.00	21.2	49.91	50.20	-21.2	10,709	-0.20%
2022/04/01	2.1	49.65	7	49.66	49.75	-5	10,657	-0.05%
2022/03/31	1	50.10	17	50.06	49.90	-16	10,588	-0.15%
2022/03/30	0	0.00	2	49.85	49.85	-2	10,436	-0.02%
2022/03/29	3	49.73	3.3	49.96	49.80	-0.3	10,432	0.00%
2022/03/28	2.1	49.44	1.4	49.65	49.70	0.7	10,389	0.01%
2022/03/25	4.2	49.77	6	49.67	49.70	-1.8	10,342	-0.02%
2022/03/24	1	49.90	12.1	49.90	49.95	-11.1	10,385	-0.11%
2022/03/23	0	0.00	13	49.55	49.65	-13	10,460	-0.12%
2022/03/22	6.5	49.45	8	49.51	49.70	-1.5	10,377	-0.01%
2022/03/21	6	49.56	21	49.63	49.75	-15	10,380	-0.14%
2022/03/18	5.1	48.58	10.1	48.64	48.95	-5	10,135	-0.05%
2022/03/17	5.5	48.09	16.1	48.07	48.00	-10.6	9,745	-0.11%
2022/03/16	1	47.70	2	47.75	47.85	-1	9,630	-0.01%
2022/03/15	20	47.48	11	47.68	47.95	9	9,597	0.09%
2022/03/14	1	47.45	1	47.50	47.55	0	9,592	0.00%
2022/03/11	1	47.55	0	0.00	47.45	1	9,676	0.01%
2022/03/10	9	47.43	0	0.00	47.60	9	9,818	0.09%
2022/03/09	1	47.30	0	0.00	47.25	1	9,901	0.01%
2022/03/08	8	46.92	3.2	47.03	46.95	4.8	10,051	0.05%
2022/03/07	13.1	46.96	0.5	47.25	47.10	12.6	10,059	0.13%
2022/03/04	6	47.69	2	47.80	47.65	4	10,340	0.04%
2022/03/03	2	47.85	7	48.01	48.05	-5	10,465	-0.05%
2022/03/02	0	0.00	18	47.86	48.00	-18	10,752	-0.17%
2022/03/01	3.1	47.77	15	47.78	47.80	-11.9	10,862	-0.11%
2022/02/25	20	47.06	0	0.00	47.35	20	10,955	0.18%
2022/02/24	8	47.22	22.2	47.24	47.30	-14.2	10,884	-0.13%
2022/02/23	1	47.60	0	0.00	47.65	1	10,872	0.01%
2022/02/22	9	47.22	40	47.63	47.70	-31	10,974	-0.28%
2022/02/21	14	47.51	11	47.64	47.60	3	10,977	0.03%
2022/02/18	8.6	47.33	6.2	47.43	47.45	2.4	11,056	0.02%
2022/02/17	6	47.45	5	47.50	47.45	1	11,143	0.01%
2022/02/16	25	47.05	0	0.00	47.00	25	11,199	0.22%
2022/02/15	12	46.93	0	0.00	47.00	12	11,255	0.11%
2022/02/14	18.5	46.99	4.5	47.13	47.15	14	11,341	0.12%
2022/02/11	1	47.35	3	47.55	47.55	-2	11,337	-0.02%
2022/02/10	7	47.11	0	0.00	47.55	7	11,361	0.06%
2022/02/09	11	46.97	6	47.09	47.30	5	11,433	0.04%
2022/02/08	9.1	47.03	5	47.01	46.95	4.1	11,535	0.04%
2022/02/07	12	46.35	0	0.00	47.10	12	11,491	0.10%
2022/01/26	6	46.77	6	46.97	46.85	0	11,314	0.00%
2022/01/25	9.2	46.86	6	46.78	46.80	3.2	11,349	0.03%
2022/01/24	8.1	47.15	1	47.20	47.15	7.1	11,222	0.06%
2022/01/21	3.2	47.21	4	47.23	47.40	-0.8	11,339	-0.01%
2022/01/20	2	47.53	0	0.00	47.50	2	11,291	0.02%
2022/01/19	1	47.65	0	0.00	47.60	1	11,341	0.01%
2022/01/18	0	0.00	3	47.52	47.75	-3	11,490	-0.03%
2022/01/17	8	47.44	10.7	47.44	47.60	-2.7	11,598	-0.02%
2022/01/14	2	47.50	3	47.57	47.60	-1	11,605	-0.01%
2022/01/13	5.1	47.72	5	47.68	47.95	0	11,826	0.00%
2022/01/12	3.1	47.22	0.4	47.50	47.50	2.7	12,070	0.02%
2022/01/11	4	47.18	8	47.20	47.50	-4	12,310	-0.03%
2022/01/10	13	47.10	6	47.13	47.30	7	12,274	0.06%
2022/01/07	2	47.35	20	47.22	47.45	-18	12,237	-0.15%
2022/01/06	3	47.40	1	47.30	47.60	2	12,219	0.02%
2022/01/05	2.1	47.10	17	47.22	47.15	-15	12,240	-0.12%
2022/01/04	5.6	47.20	4	47.18	47.30	1.6	12,299	0.01%
2022/01/03	9	47.77	7	47.67	47.45	2	12,196	0.02%
2021/12/30	15	48.01	6.2	48.02	48.00	8.8	12,155	0.07%
2021/12/29	1	48.10	0	0.00	48.15	1	12,270	0.01%
2021/12/28	3.1	48.10	3	48.00	48.15	0.1	12,350	0.00%
2021/12/27	2.1	48.00	0	0.00	48.10	2.1	12,448	0.02%
2021/12/24	1	47.85	15	47.83	47.90	-14	12,692	-0.11%
2021/12/23	1	47.60	11	47.65	47.70	-10	12,853	-0.08%
2021/12/22	2	47.33	12	47.35	47.40	-10	12,914	-0.08%
2021/12/21	1	47.25	2	47.23	47.25	-1	13,062	-0.01%
2021/12/20	3.1	47.14	0	0.00	47.40	3.1	13,199	0.02%
2021/12/17	9.1	47.39	0	47.50	47.45	9.1	13,236	0.07%
2021/12/16	0.4	47.00	10	47.00	46.90	-9.6	13,161	-0.07%
2021/12/15	16	46.96	3	47.18	46.95	13	13,398	0.10%
2021/12/14	2	47.00	1.2	47.13	47.00	0.8	13,527	0.01%
2021/12/13	11.2	47.19	0	0.00	47.10	11.2	13,762	0.08%
2021/12/10	0.1	47.60	3	47.48	47.30	-2.9	14,011	-0.02%
2021/12/09	7	47.48	4	47.56	47.40	3	14,718	0.02%
2021/12/08	4.1	47.63	11.1	47.66	47.70	-7	15,007	-0.05%
2021/12/07	1	47.40	2	47.43	47.55	-1	15,100	-0.01%
2021/12/06	2.1	46.91	1.1	46.98	47.30	1	15,059	0.01%
2021/12/03	23.3	46.47	3	46.75	46.40	20.3	15,012	0.14%
2021/12/02	8	46.43	5	46.38	46.30	3	14,910	0.02%
2021/12/01	17.2	46.24	16	46.18	46.60	1.2	14,885	0.01%
2021/11/30	17	46.85	13.3	46.97	46.00	3.7	14,816	0.03%
2021/11/29	10.1	46.33	13	46.35	46.50	-2.9	14,386	-0.02%
2021/11/26	26.1	46.55	10	46.60	46.50	16.1	14,324	0.11%
2021/11/25	12	47.15	0.1	47.30	47.15	11.9	14,217	0.08%
2021/11/24	21.5	47.42	1	47.30	47.45	20.5	14,124	0.14%
2021/11/23	3.1	47.80	1	47.80	47.80	2.1	13,953	0.01%
2021/11/22	15.4	47.91	3	47.88	47.90	12.4	13,999	0.09%
2021/11/19	3.1	48.17	0	0.00	48.30	3.1	13,936	0.02%
2021/11/18	2	48.35	5	48.30	48.30	-3	13,882	-0.02%
2021/11/17	2.1	48.29	0	0.00	48.55	2.1	13,875	0.02%
2021/11/16	2	48.65	1	48.45	48.65	1	13,977	0.01%
2021/11/15	6	48.35	0	0.00	48.60	6	14,174	0.04%
2021/11/12	4.1	48.50	13.5	48.49	48.70	-9.4	14,358	-0.07%
2021/11/11	0	0.00	13	48.75	48.80	-13	14,578	-0.09%
2021/11/10	2	48.48	0	48.80	48.70	2	14,843	0.01%
2021/11/09	11.1	48.56	2	48.50	48.80	9.1	15,088	0.06%
2021/11/08	1	48.35	2	48.70	48.95	-1	16,197	-0.01%
2021/11/05	9.1	47.91	2	47.98	48.15	7.1	16,989	0.04%
2021/11/04	2	48.13	0.5	48.26	48.10	1.5	17,324	0.01%
2021/11/03	0	0.00	3	48.15	48.15	-3	17,764	-0.02%
2021/11/02	2	48.18	0	0.00	48.15	2	18,197	0.01%
2021/11/01	15	48.15	18	48.23	48.25	-3	18,674	-0.02%
2021/10/29	4	48.31	0	0.00	48.25	4	18,923	0.02%
2021/10/28	13	48.60	5	48.50	48.50	8	19,472	0.04%
2021/10/27	2	48.48	0	0.00	48.35	2	19,594	0.01%
2021/10/26	13	48.72	0	0.00	48.45	13	19,646	0.07%
2021/10/25	2	48.20	1	48.10	48.25	1	19,726	0.01%
2021/10/22	0	0.00	1.5	48.93	48.80	-1.5	20,089	-0.01%
2021/10/21	23	48.52	0	0.00	48.75	23	20,240	0.11%
2021/10/20	27.1	48.43	2	48.43	48.35	25.1	20,272	0.12%
2021/10/19	17	49.14	1	49.10	49.10	16	20,369	0.08%
2021/10/18	2	49.83	0	0.00	49.80	2	20,223	0.01%
2021/10/15	0	50.10	0.3	50.20	50.10	-0.3	20,486	0.00%
2021/10/14	8.1	49.90	0	0.00	49.90	8.1	20,492	0.04%
2021/10/13	7	50.37	3.3	50.57	50.50	3.8	20,515	0.02%
2021/10/12	3	50.00	1	50.00	50.20	2	20,491	0.01%
2021/10/08	2	50.35	0	0.00	50.40	2	20,467	0.01%
2021/10/07	2	50.00	2.1	50.30	50.40	-0.1	20,717	0.00%
2021/10/06	7	49.87	2	49.90	49.90	5	20,940	0.02%
2021/10/05	3	50.13	0.5	50.10	50.30	2.5	21,193	0.01%
2021/10/04	1	50.01	1	50.00	50.00	0	21,654	0.00%
2021/10/01	25	50.11	8	50.00	50.20	17	22,316	0.08%
2021/09/30	1	51.20	6	50.83	51.00	-5	22,380	-0.02%
2021/09/29	2	50.55	3	50.40	50.60	-1	22,519	0.00%
2021/09/28	2	50.55	0	0.00	51.00	2	22,713	0.01%
2021/09/27	3	50.83	7	50.97	51.10	-4	22,761	-0.02%
2021/09/24	11	51.39	3	51.43	51.30	8	22,881	0.03%
2021/09/23	0.3	51.00	0.1	51.10	51.20	0.2	22,886	0.00%
2021/09/22	4.1	50.18	13	50.00	50.70	-9	22,838	-0.04%
2021/09/17	4	51.10	3	51.10	50.70	1	22,742	0.00%
2021/09/16	2	51.35	18.3	51.42	51.70	-16.3	22,693	-0.07%
2021/09/15	0	0.00	2	51.10	51.20	-2	22,526	-0.01%
2021/09/14	7	51.10	58.1	51.27	51.40	-51.1	22,421	-0.23%
2021/09/13	7.3	49.87	16	49.92	50.10	-8.7	21,802	-0.04%
2021/09/10	0.1	48.80	3	48.75	49.00	-2.9	21,700	-0.01%
2021/09/09	2	47.95	0	0.00	48.20	2	21,833	0.01%
2021/09/08	3	48.35	0	0.00	48.55	3	21,908	0.01%
2021/09/07	5	48.70	1	48.80	48.75	4	21,992	0.02%
2021/09/06	9.2	48.46	19.3	48.68	48.80	-10.1	22,010	-0.05%
2021/09/03	2.1	48.05	7.4	48.25	48.50	-5.3	21,935	-0.02%
2021/09/02	5	47.86	1	48.20	47.90	4	21,889	0.02%
2021/09/01	4	48.01	7	48.29	48.40	-3	21,952	-0.01%
2021/08/31	2	47.43	14	47.73	48.45	-12	21,850	-0.05%
2021/08/30	2.1	47.31	5	47.41	47.60	-2.9	21,749	-0.01%
2021/08/27	3	47.15	6	47.31	47.45	-3	21,802	-0.01%
2021/08/26	12	46.83	2.2	46.96	46.95	9.8	22,042	0.04%
2021/08/25	1.6	47.08	1	47.05	47.20	0.6	22,198	0.00%
2021/08/24	4.1	46.64	5	46.70	46.75	-0.9	22,216	0.00%
2021/08/23	1.1	46.73	11.6	46.83	46.80	-10.4	22,436	-0.05%
2021/08/20	4.1	46.25	4	46.55	46.15	0.1	22,539	0.00%
2021/08/19	68.4	46.35	2	46.53	46.20	66.4	22,907	0.29%
2021/08/18	19	46.85	6	46.81	47.25	13	22,789	0.06%
2021/08/17	9.3	47.43	6	47.50	47.30	3.3	22,621	0.01%
2021/08/16	18.2	48.01	7	47.95	47.95	11.2	22,465	0.05%
2021/08/13	10	48.29	10	48.32	48.40	0	22,509	0.00%
2021/08/12	53.5	47.15	35.5	47.22	47.60	18	22,621	0.08%
2021/08/11	58.4	51.10	54.9	51.10	51.10	3.5	21,868	0.02%
2021/08/10	31.1	51.87	20	51.90	51.90	11.1	21,421	0.05%
2021/08/09	6	52.18	12	52.26	52.40	-6	21,726	-0.03%
2021/08/06	1.5	52.83	20	52.65	52.90	-18.5	21,805	-0.08%
2021/08/05	13.1	53.08	32.1	52.84	52.70	-18.9	22,168	-0.09%
2021/08/04	16.1	53.86	5	53.90	53.80	11.1	23,135	0.05%
2021/08/03	5.3	53.67	56.8	53.59	53.90	-51.5	23,671	-0.22%
2021/08/02	1.2	52.61	6	52.70	52.80	-4.8	23,444	-0.02%
2021/07/30	0.1	52.80	34	52.62	52.60	-33.9	23,936	-0.14%
2021/07/29	0.3	52.90	8	52.75	52.90	-7.7	24,450	-0.03%
2021/07/28	7.1	52.26	4	52.73	52.40	3.1	24,837	0.01%
2021/07/27	2	52.85	2	52.90	53.00	0	25,536	0.00%
2021/07/26	19	53.43	31	53.40	53.20	-12	26,205	-0.05%
2021/07/23	1	52.50	18.5	52.75	53.00	-17.5	26,532	-0.07%
2021/07/22	16.1	52.01	47.1	52.07	52.10	-31	26,663	-0.12%
2021/07/21	7	52.01	20	51.98	51.80	-13	27,077	-0.05%
2021/07/20	19.1	51.57	3	51.60	51.70	16.1	27,984	0.06%
2021/07/19	15	51.73	2	51.90	52.00	13	29,485	0.04%
2021/07/16	12.1	51.49	38	51.50	51.50	-25.9	32,699	-0.08%
2021/07/15	54	51.53	1	51.60	51.60	53	34,817	0.15%
2021/07/14	17.5	51.37	1	52.00	51.50	16.5	36,177	0.05%
2021/07/13	4.1	52.05	7	52.30	51.90	-2.9	36,859	-0.01%
2021/07/12	4	52.08	5	52.10	52.20	-1	37,265	0.00%
2021/07/09	19.4	52.11	5	52.42	52.00	14.4	37,473	0.04%
2021/07/08	20.1	52.43	22.9	52.59	52.80	-2.8	37,291	-0.01%
2021/07/07	9.3	51.14	0.3	51.40	51.30	9	36,928	0.02%
2021/07/06	17	51.13	2	51.10	51.20	15	36,823	0.04%
2021/07/05	8	50.63	0	0.00	50.60	8	36,751	0.02%
2021/07/02	17.1	50.57	7	50.53	50.50	10.1	36,605	0.03%
2021/07/01	23.1	50.71	1	50.70	50.60	22.1	36,533	0.06%
2021/06/30	7	51.04	0.1	51.10	51.00	6.9	36,744	0.02%
2021/06/29	3	51.10	4	51.13	51.20	-1	36,788	0.00%
2021/06/28	4	51.00	74.2	51.00	51.10	-70.2	36,966	-0.19%
2021/06/25	4	50.98	15	51.10	51.00	-11	36,992	-0.03%
2021/06/24	3	51.00	1.4	51.09	51.10	1.6	37,241	0.00%
2021/06/23	3.1	50.87	2	50.95	51.00	1.1	37,676	0.00%
2021/06/22	5	50.80	4.2	50.95	50.90	0.8	37,792	0.00%
2021/06/21	4.6	50.73	40.3	50.90	50.70	-35.8	37,889	-0.09%
2021/06/18	36.2	51.18	0	0.00	51.00	36.2	38,189	0.09%
2021/06/17	8.1	51.51	2	51.50	51.50	6.1	39,486	0.02%
2021/06/16	3.1	51.51	2	51.70	51.90	1.1	39,623	0.00%
2021/06/15	0.3	51.43	1	51.10	51.30	-0.7	39,581	0.00%
2021/06/11	0	0.00	2	51.30	51.40	-2	39,636	-0.01%
2021/06/09	10.2	51.01	0	0.00	51.30	10.2	39,925	0.03%
2021/06/08	19.3	51.32	4	51.30	51.40	15.3	40,039	0.04%
2021/06/07	18	51.29	7.4	51.56	51.50	10.6	40,264	0.03%
2021/06/04	32	51.92	0	0.00	51.90	32	40,452	0.08%
2021/06/03	11	51.97	6.4	52.16	52.30	4.6	40,659	0.01%
2021/06/02	8	51.64	19	51.72	52.00	-11	40,510	-0.03%
2021/06/01	8.2	51.33	2	51.40	51.50	6.2	40,290	0.02%
2021/05/31	7.2	50.97	45.1	51.25	51.60	-37.9	40,457	-0.09%
2021/05/28	9.4	50.47	66	50.52	50.60	-56.6	40,331	-0.14%
2021/05/27	42	50.09	12	50.23	50.30	30	40,411	0.07%
2021/05/26	18.1	50.77	60	50.99	50.70	-41.9	40,254	-0.10%
2021/05/25	6.6	51.15	7	51.10	51.10	-0.4	40,193	0.00%
2021/05/24	49	51.13	158.3	51.34	51.30	-109.3	40,233	-0.27%	大賣/鉅額交易
2021/05/21	11	51.21	12	52.11	51.20	-1	40,408	0.00%
2021/05/20	3	50.60	37	50.69	50.80	-34	40,310	-0.08%
2021/05/19	0.3	49.86	32.2	50.43	50.50	-32	40,085	-0.08%
2021/05/18	24.1	49.45	34	49.63	50.00	-9.9	39,915	-0.02%
2021/05/17	35.2	47.83	42.1	47.98	47.90	-6.9	39,776	-0.02%
2021/05/14	32	49.70	26.5	49.90	49.60	5.5	39,121	0.01%
2021/05/13	46.1	48.91	37	48.87	49.20	9.1	38,782	0.02%
2021/05/12	87.5	49.82	30.5	49.44	49.60	57	38,261	0.15%
2021/05/11	40.3	52.29	21	51.51	51.60	19.3	36,972	0.05%
2021/05/10	11.1	52.51	54.5	52.65	52.90	-43.4	36,241	-0.12%
2021/05/07	64.3	52.31	37	52.20	52.30	27.3	36,059	0.08%
2021/05/06	24.1	51.42	16	52.03	53.00	8.1	35,706	0.02%
2021/05/05	18.3	50.72	16.2	50.64	50.80	2.1	35,241	0.01%
2021/05/04	34.4	50.20	34.3	49.97	50.20	0.1	35,127	0.00%
2021/05/03	28.8	51.28	63.3	51.49	51.20	-34.6	34,169	-0.10%
2021/04/29	45.6	52.53	17	52.75	52.10	28.6	33,664	0.08%
2021/04/28	20.7	52.55	21	52.54	53.20	-0.3	33,224	0.00%
2021/04/27	37.8	52.71	17	52.71	52.70	20.7	33,106	0.06%
2021/04/26	247.1	53.27	52	53.34	53.10	195.1	32,617	0.60%	大買/鉅額交易
2021/04/23	155.6	52.83	106.5	52.79	53.00	49.1	31,717	0.15%	大買/大賣/
2021/04/22	333	56.48	249.7	57.26	54.10	83.3	30,558	0.27%	大買/大賣/
2021/04/21	137.3	54.62	129	55.01	55.70	8.3	27,491	0.03%	大買/大賣/
2021/04/20	77.1	52.50	37.2	53.75	52.00	40	25,459	0.16%
2021/04/19	34.1	49.99	14	50.02	50.40	20.1	24,106	0.08%
2021/04/16	7	48.60	41	48.49	49.00	-34	23,301	-0.15%
2021/04/15	4	47.90	89.6	48.04	47.90	-85.6	22,795	-0.38%
2021/04/14	30	47.17	4	47.03	47.00	26	22,494	0.12%
2021/04/13	10.1	47.02	72	47.32	47.20	-61.9	22,362	-0.28%
2021/04/12	5	46.72	27	46.81	46.85	-22	22,111	-0.10%
2021/04/09	14	46.79	7	46.88	46.70	7	22,041	0.03%
2021/04/08	23	46.83	8	46.74	46.90	15	21,910	0.07%
2021/04/07	4.5	46.77	37	46.80	46.80	-32.6	21,820	-0.15%
2021/04/06	23	46.75	8	46.79	46.85	15	21,761	0.07%
2021/04/01	22	46.69	3	46.65	46.70	19	21,372	0.09%
2021/03/31	19	46.72	39	46.75	46.80	-20	21,256	-0.09%
2021/03/30	46	46.31	2.4	46.44	46.55	43.6	21,044	0.21%
2021/03/29	42.1	46.36	96	46.42	46.50	-54	20,945	-0.26%
2021/03/26	4.3	45.98	29	46.07	46.15	-24.7	20,680	-0.12%
2021/03/25	40	45.53	27	45.50	45.55	13	20,287	0.06%
2021/03/24	8	45.54	4	45.63	45.55	4	20,110	0.02%
2021/03/23	39	45.72	17	45.74	45.70	22	19,996	0.11%
2021/03/22	155.3	45.68	205.1	45.93	45.80	-49.8	19,589	-0.25%	大買/大賣/
2021/03/19	8	42.76	9	42.77	42.70	-1	18,122	-0.01%
2021/03/18	4	43.09	14	43.08	43.10	-10	17,888	-0.06%
2021/03/17	3	42.75	1	42.90	42.85	2	17,899	0.01%
2021/03/16	5	42.61	6.9	42.56	42.60	-1.9	17,904	-0.01%
2021/03/15	13	42.46	1	42.70	42.35	12	17,936	0.07%
2021/03/12	5	42.67	0	0.00	42.70	5	17,781	0.03%
2021/03/11	10	42.98	0	0.00	42.85	10	17,666	0.06%
2021/03/10	21	43.00	16	43.03	43.00	5	17,600	0.03%
2021/03/09	5	43.05	32.1	43.05	43.40	-27.1	17,714	-0.15%
2021/03/08	3	42.63	9.4	42.76	42.65	-6.4	17,513	-0.04%
2021/03/05	5	42.44	10	42.45	42.50	-5	17,433	-0.03%
2021/03/04	8.2	42.31	1	42.50	42.50	7.2	17,847	0.04%
2021/03/03	1	42.35	10	42.45	42.55	-9	17,835	-0.05%
2021/03/02	2	42.43	0	0.00	42.10	2	17,744	0.01%
2021/02/26	97	42.36	2	42.40	42.00	95	17,589	0.54%
2021/02/25	29	42.70	29	42.76	42.90	0	17,255	0.00%
2021/02/24	15	42.61	6	42.65	42.55	9	17,267	0.05%
2021/02/23	15.2	42.30	24.2	42.38	42.45	-9	17,237	-0.05%
2021/02/22	17	41.79	0	0.00	41.80	17	17,008	0.10%
2021/02/19	5	41.35	3	41.23	41.60	2	16,970	0.01%
2021/02/18	6.2	41.59	0	0.00	41.35	6.2	16,894	0.04%
2021/02/17	6	41.02	10	41.23	41.25	-4	16,801	-0.02%
2021/02/05	11	40.69	2	40.68	40.85	9	16,576	0.05%
2021/02/04	14	40.53	4	40.40	40.40	10	16,647	0.06%
2021/02/03	9.2	40.54	0	0.00	40.55	9.2	17,019	0.05%
2021/02/02	5	40.77	0	0.00	40.75	5	16,937	0.03%
2021/02/01	2.5	40.82	1	40.70	40.80	1.5	16,812	0.01%
2021/01/29	5	40.27	0	0.00	40.15	5	16,789	0.03%
2021/01/28	35	40.26	1	40.25	40.25	34	16,597	0.20%
2021/01/27	18	40.39	0	0.00	40.35	18	16,362	0.11%
2021/01/26	49	40.44	4	40.40	40.35	45	16,223	0.28%
2021/01/25	19	40.93	0	0.00	40.90	19	15,710	0.12%
2021/01/22	48	40.62	37	40.56	40.60	11	15,509	0.07%
2021/01/21	32	40.85	3	40.90	40.80	29	15,191	0.19%
2021/01/20	64.6	41.02	0	0.00	40.95	64.6	15,029	0.43%
2021/01/19	10	41.70	11	41.70	41.75	-1	14,598	-0.01%
2021/01/18	21.8	41.51	0	0.00	41.60	21.8	14,547	0.15%
2021/01/15	37.5	42.17	2.5	42.19	41.95	35	14,248	0.25%
2021/01/14	39.8	42.55	5.2	42.51	42.55	34.6	13,868	0.25%
2021/01/13	17.3	42.68	0	0.00	42.70	17.3	13,709	0.13%
2021/01/12	9	42.78	0	0.00	42.70	9	13,599	0.07%
2021/01/11	2	42.80	1	43.10	43.10	1	13,516	0.01%
2021/01/08	5.1	42.81	3	42.90	42.95	2.1	13,435	0.02%
2021/01/07	29	42.87	4.1	42.95	42.85	24.9	13,366	0.19%
2021/01/06	15.2	42.99	17	42.90	42.95	-1.8	13,172	-0.01%
2021/01/05	1	43.00	0	0.00	43.10	1	13,036	0.01%
2021/01/04	0.1	43.25	10	43.25	43.20	-9.9	12,974	-0.08%
2020/12/31	1.3	43.28	11	43.45	43.20	-9.8	12,933	-0.08%
2020/12/30	13	42.95	0	0.00	43.25	13	12,962	0.10%
2020/12/29	1	43.00	0	0.00	43.00	1	12,916	0.01%
2020/12/28	12.5	42.91	5.3	42.95	43.00	7.2	12,907	0.06%
2020/12/25	0	0.00	1.1	42.80	42.80	-1.1	12,961	-0.01%
2020/12/24	2	42.73	1	43.00	42.70	1	13,055	0.01%
2020/12/23	3	42.70	1	42.75	42.80	2	13,075	0.02%
2020/12/22	5	42.99	6	43.16	42.95	-1	13,149	-0.01%
2020/12/21	5.2	43.45	1	43.45	43.50	4.2	13,438	0.03%
2020/12/18	2	42.85	2	42.90	42.95	0	13,750	0.00%
2020/12/17	14	42.79	0	0.00	42.65	14	13,865	0.10%
2020/12/16	23.5	43.05	14	43.12	43.05	9.5	13,782	0.07%
2020/12/15	6	42.59	31	42.68	42.50	-25	13,764	-0.18%
2020/12/14	2	42.78	2	42.80	42.80	0	13,726	0.00%
2020/12/11	19	42.92	1.1	43.05	42.90	17.9	13,816	0.13%
2020/12/10	6	43.30	2.1	43.33	43.25	3.9	13,749	0.03%
2020/12/09	1	43.40	11	43.51	43.35	-10	13,778	-0.07%
2020/12/08	3	43.30	11.1	43.32	43.60	-8.1	13,772	-0.06%
2020/12/07	62	43.49	3	43.48	43.55	59	13,759	0.43%
2020/12/04	7	43.60	12.1	43.64	43.65	-5.1	13,838	-0.04%
2020/12/03	4	43.68	5	43.91	43.50	-1	13,761	-0.01%
2020/12/02	3	43.17	2	43.10	43.20	1	13,481	0.01%
2020/12/01	1	42.75	11	43.01	43.15	-10	13,676	-0.07%
2020/11/30	51	43.39	2	43.28	42.90	49	13,906	0.35%
2020/11/27	4	43.30	6	43.28	43.30	-2	13,694	-0.01%
2020/11/26	0	0.00	3	42.95	42.95	-3	13,620	-0.02%
2020/11/25	2	42.60	6	42.95	42.60	-4	13,772	-0.03%
2020/11/24	8	42.90	0	0.00	42.75	8	13,849	0.06%
2020/11/23	0	0.00	8.4	42.98	43.00	-8.4	13,800	-0.06%
2020/11/20	5.5	42.59	0	0.00	42.70	5.5	13,790	0.04%
2020/11/19	1	42.85	3	42.92	42.90	-2	13,775	-0.01%
2020/11/18	4	42.76	4	42.94	42.70	0	13,816	0.00%
2020/11/17	0.1	42.60	22.1	42.60	42.75	-22	13,854	-0.16%
2020/11/16	0	0.00	2	42.45	42.35	-2	14,202	-0.01%
2020/11/13	8	42.28	3	42.28	42.25	5	14,467	0.03%
2020/11/12	3.2	42.36	5	42.37	42.40	-1.8	14,811	-0.01%
2020/11/11	17	42.26	56.2	42.26	42.65	-39.2	14,831	-0.26%
2020/11/10	1	41.45	4	41.45	41.55	-3	14,766	-0.02%
2020/11/09	12	41.14	0	0.00	41.15	12	14,981	0.08%
2020/11/06	7	40.83	0	0.00	40.85	7	16,178	0.04%
2020/11/05	0	0.00	5	41.01	41.05	-5	16,546	-0.03%
2020/11/04	0	0.00	1	40.90	40.90	-1	16,842	-0.01%
2020/11/03	6	40.68	9	40.85	40.95	-3	17,212	-0.02%
2020/11/02	2	40.58	3	40.53	40.60	-1	17,662	-0.01%
2020/10/30	1	40.30	2	40.55	40.55	-1	18,262	-0.01%
2020/10/29	3	40.30	3	40.50	40.35	0	18,465	0.00%
2020/10/28	5	40.52	20	40.60	40.55	-15	18,534	-0.08%
2020/10/27	7	40.39	0	0.00	40.50	7	18,592	0.04%
2020/10/26	10.1	40.51	11	40.64	40.50	-0.9	18,606	0.00%
2020/10/23	13	40.69	1.2	40.73	40.65	11.8	18,750	0.06%
2020/10/22	2	40.48	18	40.58	41.00	-16	18,943	-0.08%
2020/10/21	4	40.40	0	0.00	40.30	4	19,040	0.02%
2020/10/20	20.5	40.28	1.1	40.45	40.35	19.5	19,061	0.10%
2020/10/19	8	40.60	0	0.00	40.45	8	19,122	0.04%
2020/10/15	17	40.29	13.5	40.36	40.30	3.5	19,671	0.02%
2020/10/14	3	40.62	0	0.00	40.50	3	19,700	0.02%
2020/10/13	11	40.43	14	40.40	40.50	-3	19,784	-0.02%
2020/10/12	18	41.01	2.2	40.92	40.95	15.8	20,214	0.08%
2020/10/08	10	41.18	0	0.00	41.15	10	20,431	0.05%
2020/10/07	16	41.04	9	41.26	41.15	7	20,445	0.03%
2020/10/06	2	41.33	0	0.00	41.40	2	20,441	0.01%
2020/10/05	12	41.02	1	41.50	41.00	11	20,601	0.05%
2020/09/30	0	0.00	2	41.50	41.40	-2	20,812	-0.01%
2020/09/29	1.5	41.25	1	41.30	41.20	0.5	20,975	0.00%
2020/09/28	4	40.76	6	40.77	40.95	-2	21,043	-0.01%
2020/09/25	21	40.50	2	40.50	40.55	19	21,224	0.09%
2020/09/24	42.2	40.28	8	40.39	40.05	34.2	21,293	0.16%
2020/09/23	37	41.24	0.1	41.60	41.00	37	21,057	0.18%
2020/09/22	20	41.89	0	0.00	41.80	20	20,759	0.10%
2020/09/21	10.5	42.30	3.1	42.34	42.25	7.4	20,638	0.04%
2020/09/18	0	0.00	2.2	42.56	42.50	-2.2	20,706	-0.01%
2020/09/17	2	42.55	7	42.86	42.55	-5	20,727	-0.02%
2020/09/16	1	42.80	3	42.82	42.85	-2	20,772	-0.01%
2020/09/15	5	42.62	19	42.73	42.70	-14	20,736	-0.07%
2020/09/14	11	42.41	4	42.68	42.95	7	20,963	0.03%
2020/09/11	5	42.30	0	0.00	42.30	5	20,893	0.02%
2020/09/10	20	42.34	0	0.00	42.45	20	20,933	0.10%
2020/09/09	7	42.33	0	0.00	42.55	7	20,892	0.03%
2020/09/08	13	42.74	2.5	42.81	42.70	10.5	20,918	0.05%
2020/09/07	8	42.42	14	42.31	42.70	-6	21,054	-0.03%
2020/09/04	8	42.18	1	42.25	42.20	7	21,101	0.03%
2020/09/03	10	42.58	4	42.90	42.70	6	21,075	0.03%
2020/09/02	6	42.60	1	42.50	42.65	5	20,913	0.02%
2020/09/01	2.2	42.77	3	42.78	42.75	-0.9	20,813	0.00%
2020/08/31	11	43.07	0	0.00	42.90	11	20,717	0.05%
2020/08/28	1	43.15	0	0.00	43.50	1	20,610	0.00%
2020/08/27	1	43.80	2	43.83	43.85	-1	20,645	0.00%
2020/08/25	1	44.25	0	0.00	44.10	1	20,673	0.00%
2020/08/24	2	44.03	8	44.12	44.05	-6	21,049	-0.03%
2020/08/21	9.5	44.29	3	43.97	44.25	6.5	21,056	0.03%
2020/08/20	8.1	44.52	7	43.82	43.50	1.1	20,862	0.01%
2020/08/19	13	44.53	5.3	44.51	44.35	7.7	20,547	0.04%
2020/08/18	5	43.98	10	44.12	44.00	-5	20,240	-0.02%
2020/08/17	3.5	43.39	11.1	43.49	43.35	-7.6	19,928	-0.04%
2020/08/14	21	42.58	4	42.61	42.85	17	19,825	0.09%
2020/08/13	15	41.19	6	41.09	41.20	9	19,407	0.05%
2020/08/12	62.2	41.19	11	41.11	41.00	51.2	19,247	0.27%
2020/08/11	41	46.60	8	46.54	46.50	33	18,034	0.18%
2020/08/10	3	46.63	0	0.00	46.60	3	17,645	0.02%
2020/08/07	3	47.20	1	47.10	47.10	2	17,455	0.01%
2020/08/06	3	47.12	6.2	46.97	47.15	-3.2	17,219	-0.02%
2020/08/05	12.9	46.56	7	46.10	46.45	5.9	16,833	0.04%
2020/08/04	2	45.40	1.1	45.02	45.40	0.9	16,369	0.01%
2020/08/03	2	44.85	2.1	44.90	44.95	-0.1	16,214	0.00%
2020/07/31	5	45.12	1	45.35	45.00	4	16,141	0.02%
2020/07/30	0	0.00	3	45.18	45.35	-3	16,127	-0.02%
2020/07/29	1	45.25	26	45.17	45.05	-25	16,204	-0.15%
2020/07/28	1	44.35	0	0.00	44.50	1	16,213	0.01%
2020/07/27	3	44.70	10	44.70	44.60	-7	16,216	-0.04%
2020/07/24	0.3	45.00	0	0.00	45.00	0.3	16,217	0.00%
2020/07/23	1	45.60	15	45.59	45.60	-14	16,183	-0.09%
2020/07/22	1	45.40	4	45.44	45.50	-3	16,181	-0.02%
2020/07/21	2	45.53	18	45.59	45.55	-16	16,060	-0.10%
2020/07/20	2	44.90	2	45.13	45.10	0	15,811	0.00%
2020/07/17	0	0.00	26.1	44.89	44.80	-26.1	15,774	-0.17%
2020/07/16	25	44.81	14	44.64	44.50	11	15,824	0.07%
2020/07/15	1	45.75	52	45.48	45.60	-51	15,384	-0.33%
2020/07/14	1	45.15	18	45.32	45.30	-17	15,181	-0.11%
2020/07/13	2	45.00	10	45.16	45.20	-8	15,199	-0.05%
2020/07/10	0	0.00	35	45.27	44.95	-35	15,301	-0.23%
2020/07/09	1	45.35	10	45.32	45.30	-9	15,268	-0.06%
2020/07/08	30	45.00	33	45.00	45.15	-3	15,002	-0.02%
2020/07/07	3.9	44.35	30	44.25	44.50	-26.1	14,733	-0.18%
2020/07/06	50	44.23	32	44.28	44.40	18	14,649	0.12%
2020/07/03	0	0.00	14	43.95	43.95	-14	14,624	-0.10%
2020/07/02	1	43.10	16	43.55	43.60	-15	14,576	-0.10%
2020/07/01	34	42.90	4	43.13	43.10	30	14,481	0.21%
2020/06/30	1	42.80	0	0.00	42.75	1	14,409	0.01%
2020/06/29	1	42.65	6	42.70	42.65	-5	14,485	-0.03%
2020/06/24	1	42.80	7.3	42.83	42.85	-6.3	14,456	-0.04%
2020/06/23	3	42.77	0	0.00	42.70	3	14,452	0.02%
2020/06/22	1	42.65	4	42.91	42.90	-3	14,506	-0.02%
2020/06/19	11	42.55	2	43.15	42.55	9	14,595	0.06%
2020/06/18	2	42.65	0	0.00	42.70	2	14,575	0.01%
2020/06/17	5.4	42.62	0	0.00	42.85	5.4	14,913	0.04%
2020/06/16	11	42.85	0	0.00	42.85	11	15,214	0.07%
2020/06/15	8	42.69	2	42.85	42.50	6	15,627	0.04%
2020/06/12	13	42.87	2	42.90	42.90	11	15,929	0.07%
2020/06/11	3	43.43	2	43.73	43.30	1	16,268	0.01%
2020/06/10	4	43.91	15.7	43.99	44.00	-11.7	16,336	-0.07%
2020/06/09	0	0.00	3	43.85	43.90	-3	16,626	-0.02%
2020/06/08	3	43.55	4	43.76	43.95	-1	16,884	-0.01%
2020/06/05	2	43.45	8.1	43.51	43.65	-6.1	16,879	-0.04%
2020/06/04	15	43.42	0	0.00	43.40	15	17,038	0.09%
2020/06/03	1	43.70	3	43.75	43.65	-2	17,164	-0.01%
2020/06/02	0	0.00	12.5	43.28	43.30	-12.5	17,071	-0.07%
2020/06/01	1	43.10	4	43.13	43.10	-3	17,036	-0.02%
2020/05/28	24.1	42.61	1	42.65	42.35	23.1	16,591	0.14%
2020/05/27	24	42.83	1	42.85	42.85	23	16,655	0.14%
2020/05/26	2	42.93	1	42.85	43.00	1	16,717	0.01%
2020/05/25	32	42.57	3	42.32	42.65	29	16,826	0.17%
2020/05/22	2	42.85	2	42.90	42.65	0	16,923	0.00%
2020/05/21	0	0.00	6	43.08	43.00	-6	16,923	-0.04%
2020/05/20	3	43.00	2	43.10	42.90	1	16,891	0.01%
2020/05/19	3.5	43.04	4	43.09	43.00	-0.5	16,886	0.00%
2020/05/18	1	42.00	5	42.43	42.35	-4	16,725	-0.02%
2020/05/15	7	42.39	1	42.35	42.30	6	16,700	0.04%
2020/05/14	3.4	42.29	0	0.00	42.60	3.4	16,720	0.02%
2020/05/13	2.4	42.56	1	42.55	42.90	1.4	16,615	0.01%
2020/05/12	3	42.85	0	0.00	42.95	3	16,648	0.02%
2020/05/11	7	43.20	1	43.15	43.15	6	16,683	0.04%
2020/05/08	1	42.85	5	42.95	43.00	-4	16,728	-0.02%
2020/05/07	2	42.90	1	42.90	42.70	1	16,749	0.01%
2020/05/06	4	42.55	0	0.00	42.60	4	16,822	0.02%
2020/05/05	0	0.00	12	42.85	42.85	-12	16,875	-0.07%
2020/05/04	8	42.03	3	42.00	42.20	5	16,886	0.03%
2020/04/30	5	42.85	6.1	43.14	43.20	-1.1	16,928	-0.01%
2020/04/29	6	42.48	36	42.49	42.55	-30	16,995	-0.18%
2020/04/28	1	42.00	6	42.05	42.25	-5	17,208	-0.03%
2020/04/27	8	42.08	0	0.00	42.00	8	18,115	0.04%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/21	12	41.74	5	41.70	41.80	7	18,175	0.04%
2020/04/20	24	42.35	15	42.40	42.35	9	18,223	0.05%
2020/04/17	2	42.00	7	42.34	42.00	-5	18,450	-0.03%
2020/04/16	0	0.00	28	41.98	41.85	-28	18,435	-0.15%
2020/04/15	3	41.87	53	41.94	41.80	-50	18,514	-0.27%
2020/04/14	0	0.00	9	41.37	41.65	-9	18,414	-0.05%
2020/04/13	0	0.00	4	41.05	40.80	-4	18,392	-0.02%
2020/04/10	1	40.95	1	40.95	41.00	0	18,530	0.00%
2020/04/09	2	40.60	1	40.65	40.55	1	18,714	0.01%
2020/04/08	8	41.00	2	40.70	41.00	6	18,786	0.03%
2020/04/07	7	39.76	6	39.84	39.95	1	18,599	0.01%
2020/04/06	11	39.09	8	38.91	39.05	3	18,657	0.02%
2020/04/01	21	39.03	0	0.00	39.00	21	18,611	0.11%
2020/03/31	3	39.15	8	39.31	39.50	-5	18,495	-0.03%
2020/03/30	10	38.87	0.3	39.20	39.15	9.7	18,316	0.05%
2020/03/27	52	39.09	0	0.00	38.95	52	18,246	0.28%
2020/03/26	1	39.05	0	0.00	38.60	1	18,248	0.01%
2020/03/25	15	39.28	7	39.18	38.80	8	18,249	0.04%
2020/03/24	6	38.43	12	38.20	38.25	-6	18,117	-0.03%
2020/03/23	12	35.64	6	36.05	36.10	6	17,961	0.03%
2020/03/20	31	36.50	5	35.73	36.95	26	17,655	0.15%
2020/03/19	18	34.13	3	34.17	33.60	15	17,337	0.09%
2020/03/18	8	36.64	1	37.10	36.00	7	17,069	0.04%
2020/03/17	9	37.66	0	0.00	37.60	9	16,688	0.05%
2020/03/16	21	39.45	1	39.05	38.85	20	16,138	0.12%
2020/03/13	34	38.53	16	38.81	40.25	18	15,911	0.11%
2020/03/12	6	40.98	1	41.70	40.75	5	15,439	0.03%
2020/03/11	21	41.88	0	0.00	41.80	21	15,048	0.14%
2020/03/10	4	41.55	1	41.45	41.60	3	14,955	0.02%
2020/03/09	4	42.08	0	0.00	41.85	4	14,818	0.03%
2020/03/06	11	42.85	0	0.00	42.85	11	14,613	0.08%
2020/03/05	1	43.10	10	43.20	43.30	-9	14,608	-0.06%
2020/03/04	1	42.65	0	0.00	42.85	1	14,772	0.01%
2020/03/03	6	42.80	0	0.00	42.65	6	14,783	0.04%
2020/03/02	1	41.40	0	0.00	42.25	1	14,678	0.01%
2020/02/27	10	42.05	1.3	42.25	42.25	8.7	14,824	0.06%
2020/02/26	3	42.17	1	42.30	42.20	2	14,772	0.01%
2020/02/25	13	42.43	0	0.00	42.70	13	14,628	0.09%
2020/02/24	0	43.00	2	43.00	43.00	-2	14,574	-0.01%
2020/02/19	2	43.45	0.1	43.30	43.40	1.9	15,251	0.01%
2020/02/17	0	0.00	5.2	43.01	43.00	-5.2	15,522	-0.03%
2020/02/13	0	0.00	33	43.06	43.15	-33	15,652	-0.21%
2020/02/11	1	42.65	0	0.00	42.60	1	15,533	0.01%
2020/02/10	1.1	42.04	0	0.00	42.40	1.1	15,477	0.01%
2020/02/07	4	42.41	1.1	42.45	42.50	2.9	15,428	0.02%
2020/02/06	2	43.03	3	42.95	43.00	-1	15,478	-0.01%
2020/02/05	3	42.50	1.3	42.55	42.35	1.7	15,557	0.01%
2020/02/04	3.3	42.35	3	42.43	42.40	0.3	15,460	0.00%
2020/02/03	5.5	41.31	3	41.05	41.55	2.5	15,348	0.02%
2020/01/31	19	42.21	13	42.14	42.05	6	15,299	0.04%
2020/01/30	42	42.58	12	42.81	41.85	30	15,164	0.20%
2020/01/20	29	44.94	12	44.94	44.95	17	14,282	0.12%
2020/01/17	10.2	44.75	1	44.90	44.90	9.2	14,487	0.06%
2020/01/16	0	0.00	11.1	44.73	44.75	-11.1	14,575	-0.08%
2020/01/15	0.5	44.35	4	44.59	44.55	-3.5	14,636	-0.02%
2020/01/14	0	0.00	8.1	44.44	44.55	-8.1	14,537	-0.06%
2020/01/13	1	44.25	10	44.13	44.25	-9	14,595	-0.06%
2020/01/10	1	43.40	2	43.40	43.50	-1	15,006	-0.01%
2020/01/09	1	43.35	0	0.00	43.45	1	15,008	0.01%
2020/01/08	4	43.40	0	0.00	43.40	4	14,943	0.03%
2020/01/07	4	43.25	3.4	43.55	43.60	0.7	14,877	0.00%
2020/01/06	9.9	43.43	0.5	43.40	43.45	9.4	14,973	0.06%
2020/01/03	1	43.80	8.4	43.87	43.95	-7.4	14,911	-0.05%
2020/01/02	4	44.03	12.3	44.03	44.10	-8.3	14,838	-0.06%
2019/12/31	1	43.65	1	43.70	43.70	0	14,647	0.00%
2019/12/30	5	43.55	20	43.62	43.65	-15	14,673	-0.10%
2019/12/27	3	43.05	3	43.22	43.25	0	14,540	0.00%
2019/12/26	0.7	43.00	0	0.00	43.05	0.7	14,635	0.00%
2019/12/25	2	43.13	0	0.00	43.10	2	14,801	0.01%
2019/12/24	2	43.13	35	43.30	43.15	-33	14,907	-0.22%
2019/12/23	0.3	43.05	22	43.11	43.25	-21.7	14,952	-0.15%
2019/12/20	2	42.95	0	0.00	42.95	2	14,978	0.01%
2019/12/19	1	42.85	13	42.90	43.00	-12	14,997	-0.08%
2019/12/18	4	42.95	2.1	42.97	43.00	1.9	15,064	0.01%
2019/12/16	0	0.00	11.7	42.87	42.80	-11.7	14,936	-0.08%
2019/12/13	2	42.60	88	42.65	42.55	-86	14,945	-0.58%
2019/12/11	2	42.20	2	42.20	42.15	0	14,985	0.00%
2019/12/10	3	42.05	16	42.15	42.10	-13	15,068	-0.09%
2019/12/09	0.7	42.00	75	41.81	42.05	-74.3	15,165	-0.49%
2019/12/06	0	0.00	3	41.77	41.75	-3	15,175	-0.02%
2019/12/05	0	0.00	1	41.70	41.65	-1	15,354	-0.01%
2019/12/04	4.5	41.57	0	0.00	41.75	4.5	15,645	0.03%
2019/12/03	5	41.60	0	0.00	41.85	5	15,733	0.03%
2019/12/02	1	41.20	0	0.00	41.35	1	15,733	0.01%
2019/11/29	24	41.50	6.1	41.50	41.40	17.9	15,719	0.11%
2019/11/28	0	0.00	3	42.08	42.00	-3	15,662	-0.02%
2019/11/27	25	41.76	0	0.00	41.95	25	15,837	0.16%
2019/11/26	2	41.88	4	42.24	41.80	-2	15,863	-0.01%
2019/11/25	0	0.00	1	42.10	41.95	-1	15,528	-0.01%
2019/11/22	3	42.07	5	42.12	42.10	-2	15,556	-0.01%
2019/11/21	4	42.25	15	42.41	42.35	-11	15,639	-0.07%
2019/11/20	20	42.38	13	42.37	42.65	7	15,535	0.05%
2019/11/19	5	41.73	3	42.15	42.10	2	15,188	0.01%
2019/11/18	0	0.00	56	42.08	42.10	-56	15,006	-0.37%
2019/11/15	14	41.38	16.1	41.49	41.70	-2.1	14,790	-0.01%
2019/11/14	0	0.00	0.4	41.10	41.15	-0.4	14,612	0.00%
2019/11/13	13	41.04	8	41.15	41.00	5	14,577	0.03%
2019/11/11	6.6	40.55	1	40.60	40.35	5.6	14,806	0.04%
2019/11/08	1	40.95	4	40.94	40.90	-3	15,386	-0.02%
2019/11/07	0	0.00	5	40.89	40.95	-5	15,890	-0.03%
2019/11/06	1	40.85	0	0.00	40.80	1	16,088	0.01%
2019/11/05	23	40.69	11	40.88	40.90	12	16,203	0.07%
2019/11/04	18	40.89	10.1	40.86	40.95	7.9	16,285	0.05%
2019/11/01	2	40.55	2	40.45	40.55	0	16,295	0.00%
2019/10/31	2	40.40	3	40.53	40.45	-1	16,600	-0.01%
2019/10/30	12	40.26	5	40.35	40.35	7	16,869	0.04%
2019/10/29	11	40.52	3	40.55	40.65	8	16,765	0.05%
2019/10/28	12	40.74	2	40.75	40.75	10	16,612	0.06%
2019/10/25	11	40.77	2	41.10	40.85	9	16,652	0.05%
2019/10/24	5.1	40.86	0	0.00	41.00	5.1	16,478	0.03%
2019/10/23	8	40.98	1	40.95	40.95	7	16,533	0.04%
2019/10/22	8	41.14	1	41.25	41.40	7	16,532	0.04%
2019/10/21	9	41.48	13	41.38	41.50	-4	16,453	-0.02%
2019/10/18	6	40.93	38	40.73	40.95	-32	16,356	-0.20%
2019/10/17	1	40.00	2	40.05	40.10	-1	15,849	-0.01%
2019/10/16	3	39.93	1	39.95	40.00	2	15,811	0.01%
2019/10/15	3	39.83	1.4	39.91	40.00	1.6	15,916	0.01%
2019/10/14	1	39.95	15.3	39.99	39.95	-14.3	16,255	-0.09%
2019/10/08	0	0.00	56	39.68	39.75	-56	16,714	-0.34%
2019/10/04	2	38.78	31	38.99	38.90	-29	17,320	-0.17%
2019/10/03	37	38.94	2	38.90	39.00	35	17,304	0.20%
2019/10/02	7.4	39.40	0	0.00	39.25	7.4	17,315	0.04%
2019/10/01	18	39.55	17.2	39.88	39.65	0.8	17,356	0.00%
2019/09/27	5	39.74	1	39.70	39.65	4	17,381	0.02%
2019/09/26	0	0.00	8	39.90	39.90	-8	17,415	-0.05%
2019/09/25	2	39.63	0	0.00	39.60	2	17,535	0.01%
2019/09/24	7	39.76	0	0.00	39.80	7	17,583	0.04%
2019/09/23	23	39.92	0.2	40.00	39.75	22.8	17,507	0.13%
2019/09/20	5	39.74	3.6	40.20	40.20	1.4	17,563	0.01%
2019/09/19	0	0.00	2	40.00	39.80	-2	17,483	-0.01%
2019/09/18	7.3	39.77	5.1	39.99	39.80	2.2	17,574	0.01%
2019/09/17	5.5	39.55	1	39.40	39.50	4.5	17,619	0.03%
2019/09/16	2.2	40.15	0.1	40.15	40.10	2.1	17,629	0.01%
2019/09/12	3.9	40.05	2	40.13	40.05	1.9	17,599	0.01%
2019/09/11	2	39.80	0	0.00	40.00	2	17,752	0.01%
2019/09/10	1	40.15	6	40.07	39.95	-5	17,949	-0.03%
2019/09/09	12	39.90	34	39.93	40.00	-22	18,140	-0.12%
2019/09/06	3	39.37	8	39.86	39.85	-5	18,038	-0.03%
2019/09/05	31	38.72	9	38.84	39.00	22	17,798	0.12%
2019/09/04	0	0.00	3	38.45	38.45	-3	17,818	-0.02%
2019/09/03	2	38.38	4	38.36	38.35	-2	17,972	-0.01%
2019/09/02	8	38.23	5	38.41	38.25	3	18,146	0.02%
2019/08/30	0	0.00	14	38.00	38.45	-14	18,113	-0.08%
2019/08/29	7	37.71	0	0.00	37.80	7	18,035	0.04%
2019/08/28	9	37.53	0	0.00	37.70	9	18,261	0.05%
2019/08/27	19	37.55	0	0.00	37.65	19	18,435	0.10%
2019/08/26	12	37.60	5	37.40	37.70	7	18,481	0.04%
2019/08/23	6	37.88	0	0.00	38.20	6	18,473	0.03%
2019/08/22	3	37.92	12	37.94	37.85	-9	18,541	-0.05%
2019/08/21	5	37.99	14	38.05	37.95	-9	18,734	-0.05%
2019/08/20	2	38.18	0	0.00	38.15	2	18,731	0.01%
2019/08/19	5	38.16	0	0.00	38.10	5	18,777	0.03%
2019/08/16	3	37.95	1	38.10	37.95	2	18,796	0.01%
2019/08/15	11	37.92	11	37.86	38.00	0	18,773	0.00%
2019/08/14	12	37.80	5	38.17	38.30	7	18,819	0.04%
2019/08/13	29	37.26	10	37.75	37.25	19	18,656	0.10%
2019/08/12	37	44.01	12	43.98	43.95	25	18,080	0.14%
2019/08/08	8	44.03	9	43.94	43.90	-1	17,741	-0.01%
2019/08/07	33	43.46	0	0.00	43.35	33	17,601	0.19%
2019/08/06	16	43.26	6	43.08	43.30	10	17,750	0.06%
2019/08/05	18	43.66	1	43.55	43.55	17	17,728	0.10%
2019/08/02	24	43.65	5	43.70	43.55	19	17,716	0.11%
2019/08/01	29	44.22	10	44.35	44.05	19	17,596	0.11%
2019/07/31	1	44.65	8	44.77	44.70	-7	17,513	-0.04%
2019/07/30	23	44.66	0	0.00	44.80	23	17,651	0.13%
2019/07/29	33	44.92	1	45.05	44.85	32	17,948	0.18%
2019/07/26	2	44.33	0.2	44.80	44.65	1.8	18,163	0.01%
2019/07/25	19	44.58	3.2	44.64	44.30	15.8	18,228	0.09%
2019/07/24	10	44.87	1.3	44.92	44.80	8.7	18,091	0.05%
2019/07/23	3	44.80	41	45.00	45.05	-38	18,053	-0.21%
2019/07/22	5	44.93	1	45.00	44.90	4	18,025	0.02%
2019/07/19	7	44.60	3	44.70	44.80	4	17,949	0.02%
2019/07/18	27	44.55	0.1	45.00	44.60	26.9	17,921	0.15%
2019/07/17	1	44.55	4	44.81	44.70	-3	18,132	-0.02%
2019/07/16	2	44.10	3	44.42	44.75	-1	18,306	-0.01%
2019/07/15	8	43.98	2	44.10	44.05	6	18,126	0.03%
2019/07/12	6	44.47	25	44.58	44.35	-19	18,091	-0.11%
2019/07/11	41	45.38	2	45.10	44.80	39	18,028	0.22%
2019/07/10	5	45.87	0	0.00	45.85	5	17,637	0.03%
2019/07/09	5	46.08	0	0.00	46.00	5	17,645	0.03%
2019/07/08	16	46.24	5	46.25	46.20	11	17,825	0.06%
2019/07/05	1	46.05	5	46.39	46.15	-4	17,949	-0.02%
2019/07/04	16	46.01	1	45.80	45.90	15	18,032	0.08%
2019/07/03	7	46.07	0	0.00	46.25	7	18,223	0.04%
2019/07/02	0	0.00	7	46.49	46.35	-7	18,452	-0.04%
2019/07/01	4	46.00	2.1	46.29	46.15	1.9	18,483	0.01%
2019/06/28	0	0.00	3.1	45.77	46.05	-3.1	18,562	-0.02%
2019/06/27	2	45.73	6	46.01	45.95	-4	18,801	-0.02%
2019/06/26	0	0.00	1	45.60	45.55	-1	18,891	-0.01%
2019/06/25	9	45.50	5	45.45	45.60	4	19,323	0.02%
2019/06/24	3	45.35	2	45.55	45.60	1	19,560	0.01%
2019/06/20	0.2	45.40	4	45.35	45.40	-3.8	20,696	-0.02%
2019/06/19	12	45.05	1.2	45.14	45.30	10.9	20,682	0.05%
2019/06/18	2	45.30	9	45.06	45.20	-7	20,639	-0.03%
2019/06/17	4	44.85	7	44.51	44.70	-3	20,457	-0.01%
2019/06/14	3	43.90	1	43.90	43.95	2	20,318	0.01%
2019/06/13	1	43.70	15	43.70	43.85	-14	20,846	-0.07%
2019/06/12	5	43.70	1	43.90	43.75	4	20,917	0.02%
2019/06/11	0	0.00	3	43.85	44.00	-3	20,838	-0.01%
2019/06/10	0	0.00	9	43.57	43.85	-9	20,740	-0.04%
2019/06/06	2	42.90	2	43.00	43.15	0	20,602	0.00%
2019/06/05	3	43.20	7.6	43.21	43.00	-4.6	20,525	-0.02%
2019/06/04	3	43.50	7	43.95	43.10	-4	20,408	-0.02%
2019/06/03	1	43.20	13	43.27	43.40	-12	20,223	-0.06%
2019/05/31	10	42.80	8	42.78	42.90	2	20,045	0.01%
2019/05/30	14	42.59	0	0.00	42.80	14	19,910	0.07%
2019/05/29	2	42.30	1	42.35	42.50	1	19,853	0.01%
2019/05/27	3	42.47	0	0.00	42.40	3	19,814	0.02%
2019/05/24	30	42.40	0	0.00	42.35	30	19,902	0.15%
2019/05/23	3	42.37	10	42.80	42.35	-7	19,954	-0.04%
2019/05/22	0	42.80	0	0.00	42.70	0	20,360	0.00%
2019/05/21	4	42.66	7	42.70	42.85	-3	20,460	-0.01%
2019/05/20	13	42.46	1.4	42.51	42.35	11.6	20,442	0.06%
2019/05/17	5.1	42.20	10	42.25	42.25	-4.9	20,401	-0.02%
2019/05/16	1	42.15	2	42.25	42.00	-1	20,412	0.00%
2019/05/15	5	41.76	4.5	41.90	41.75	0.5	20,302	0.00%
2019/05/14	9	41.54	0	0.00	41.55	9	20,272	0.04%
2019/05/13	3	42.42	1	42.40	42.00	2	19,984	0.01%
2019/05/10	0	0.00	10	42.60	42.50	-10	19,903	-0.05%
2019/05/09	1	42.50	0	0.00	42.50	1	19,795	0.01%
2019/05/08	6	42.97	7	42.86	43.00	-1	19,622	-0.01%
2019/05/07	8	42.69	12	42.89	42.90	-4	19,430	-0.02%
2019/05/06	4	42.31	45	42.27	42.30	-41	19,257	-0.21%
2019/05/03	3	42.77	8	42.44	42.85	-5	18,942	-0.03%
2019/05/02	0	0.00	15	42.26	42.20	-15	18,615	-0.08%
2019/04/30	19	42.03	6	42.13	42.00	13	18,472	0.07%
2019/04/29	3	42.03	4	42.08	42.10	-1	18,476	-0.01%
2019/04/26	6	41.74	0	0.00	41.75	6	18,369	0.03%
2019/04/25	5	41.48	31	41.59	41.80	-26	18,375	-0.14%
2019/04/24	50	41.40	6	41.67	41.55	44	18,358	0.24%
2019/04/23	20	40.60	11	40.63	41.60	9	18,316	0.05%
2019/04/22	53	41.07	0	0.00	41.00	53	18,243	0.29%
2019/04/19	8	41.66	12	41.70	41.70	-4	17,929	-0.02%
2019/04/18	2	41.90	1	41.70	41.60	1	17,806	0.01%
2019/04/17	26	42.03	0	0.00	41.95	26	17,616	0.15%
2019/04/16	4	42.23	2	42.48	42.30	2	17,377	0.01%
2019/04/15	5	42.35	6	42.33	42.50	-1	17,356	-0.01%
2019/04/12	0	0.00	3	42.20	42.00	-3	17,209	-0.02%
2019/04/10	3	41.98	3	41.92	42.00	0	16,791	0.00%
2019/04/09	25	42.08	8	42.35	42.15	17	16,545	0.10%
2019/04/08	5	42.03	27	42.15	42.30	-22	16,200	-0.14%
2019/04/03	6	41.64	3.5	41.61	41.70	2.5	15,817	0.02%
2019/04/02	7	41.48	1	41.55	41.40	6	15,641	0.04%
2019/04/01	30	41.47	3	41.62	41.35	27	15,380	0.18%
2019/03/29	2	41.33	29	41.32	41.25	-27	14,937	-0.18%
2019/03/28	16	41.10	25.1	41.30	41.00	-9	14,770	-0.06%
2019/03/27	8	40.59	9	40.67	40.55	-1	14,397	-0.01%
2019/03/26	25	40.52	6	40.53	40.45	19	14,149	0.13%
2019/03/25	34	40.48	137.1	40.12	40.50	-103.1	13,906	-0.74%	大賣/鉅額交易
2019/03/22	121	38.82	7	39.19	38.70	114	12,921	0.88%	大買/鉅額交易
2019/03/21	3	38.78	121	38.71	38.85	-118	12,975	-0.91%	大賣/鉅額交易
2019/03/20	25	38.09	25.4	38.11	38.05	-0.4	12,847	0.00%
2019/03/19	0	0.00	6	38.09	38.10	-6	12,820	-0.05%
2019/03/18	89	37.82	0	0.00	37.80	89	12,718	0.70%
2019/03/15	0	38.65	9	38.65	38.65	-9	12,123	-0.07%
2019/03/14	0	0.00	6	38.56	38.60	-6	12,005	-0.05%
2019/03/13	20	38.45	4	38.55	38.50	16	12,137	0.13%
2019/03/12	2	38.40	46	38.33	38.40	-44	12,190	-0.36%
2019/03/08	0	0.00	3	37.87	38.00	-3	12,634	-0.02%
2019/03/07	4	38.04	21	38.06	38.00	-17	12,816	-0.13%
2019/03/06	20	38.11	0	0.00	38.25	20	12,966	0.15%
2019/03/05	3	38.08	0.9	38.10	38.00	2.1	13,299	0.02%
2019/03/04	5	38.23	0	0.00	38.20	5	14,411	0.03%
2019/02/26	7	38.24	0	0.00	38.20	7	14,246	0.05%
2019/02/25	13	38.53	13	38.53	38.45	0	14,362	0.00%
2019/02/22	10	38.75	3	39.15	38.70	7	14,472	0.05%
2019/02/21	2	39.10	22	38.51	39.30	-20	14,492	-0.14%
2019/02/20	3	37.80	11	37.94	37.85	-8	14,013	-0.06%
2019/02/19	3	37.47	4	37.35	37.55	-1	13,849	-0.01%
2019/02/18	13	37.08	0	0.00	36.90	13	13,696	0.09%
2019/02/15	1.3	37.14	0	0.00	37.45	1.3	13,766	0.01%
2019/02/14	5	37.65	12	37.85	37.50	-7	13,833	-0.05%
2019/02/13	17	37.65	2	37.70	37.65	15	13,710	0.11%
2019/02/12	9	37.47	4	37.80	37.70	5	13,617	0.04%
2019/02/11	2	37.45	6	37.73	37.65	-4	13,612	-0.03%
2019/01/30	5	37.39	3	37.22	37.35	2	13,468	0.01%
2019/01/29	1	36.95	0	0.00	37.10	1	13,530	0.01%
2019/01/28	2	37.00	5	36.85	37.00	-3	13,669	-0.02%
2019/01/25	1	36.55	7	36.60	36.60	-6	13,691	-0.04%
2019/01/24	10	36.35	0	0.00	36.40	10	13,820	0.07%
2019/01/22	3	36.15	0	0.00	36.25	3	14,159	0.02%
2019/01/21	0	36.20	1	36.15	36.25	-1	14,309	-0.01%
2019/01/18	11	35.85	11	35.86	36.00	0	14,490	0.00%
2019/01/17	4	35.45	0	0.00	35.45	4	14,775	0.03%
2019/01/16	0	0.00	7	35.65	35.60	-7	15,381	-0.05%
2019/01/15	1	35.90	8.2	35.81	35.70	-7.2	15,547	-0.05%
2019/01/14	4	35.55	2	36.08	35.60	2	15,440	0.01%
2019/01/11	6	36.42	7	36.42	36.40	-1	15,449	-0.01%
2019/01/10	2	36.58	10	36.69	36.55	-8	15,388	-0.05%
2019/01/09	23	35.97	17	36.10	36.35	6	15,371	0.04%
2019/01/08	6	35.80	3	35.90	35.55	3	15,314	0.02%
2019/01/07	29	35.96	9	35.90	36.00	20	15,385	0.13%
2019/01/04	0	0.00	1	35.60	35.45	-1	15,411	-0.01%
2019/01/03	7	35.46	0	0.00	35.15	7	15,897	0.04%
2019/01/02	0	0.00	3	35.90	35.50	-3	15,978	-0.02%
2018/12/28	0	0.00	6	35.70	35.60	-6	16,040	-0.04%
2018/12/27	2	35.50	0	0.00	35.40	2	16,117	0.01%
2018/12/26	2	35.70	0	0.00	35.40	2	16,203	0.01%
2018/12/25	13	35.38	7	35.68	35.85	6	16,296	0.04%
2018/12/24	2	35.70	1	35.70	35.80	1	16,416	0.01%
2018/12/21	0	0.00	1	35.45	35.40	-1	16,971	-0.01%
2018/12/20	0.5	35.65	2	35.38	35.40	-1.5	16,974	-0.01%
2018/12/19	2	35.78	6	35.78	36.00	-4	16,914	-0.02%
2018/12/18	0	0.00	2	36.10	35.65	-2	16,943	-0.01%
2018/12/17	10	35.88	9	36.07	36.00	1	17,319	0.01%
2018/12/14	2	35.50	10	35.51	35.75	-8	17,273	-0.05%
2018/12/13	6	35.13	3	35.50	35.50	3	17,362	0.02%
2018/12/12	2	34.90	5	34.85	34.95	-3	17,290	-0.02%
2018/12/11	5	35.10	0	0.00	34.80	5	17,234	0.03%
2018/12/10	1	34.95	1	34.90	34.75	0	17,308	0.00%
2018/12/07	2	35.25	3	34.98	35.05	-1	17,487	-0.01%
2018/12/06	2	34.75	3	34.78	34.65	-1	17,576	-0.01%
2018/12/05	5	34.93	3	34.50	34.85	2	17,823	0.01%
2018/12/04	55	35.28	3	35.05	35.05	52	18,345	0.28%
2018/12/03	22	34.96	16.1	35.38	35.85	5.9	18,146	0.03%
2018/11/30	1	34.40	2	34.40	34.50	-1	17,903	-0.01%
2018/11/29	27	34.44	12	34.18	34.05	15	17,779	0.08%
2018/11/28	8	33.79	7	33.90	34.05	1	17,765	0.01%
2018/11/27	61	33.32	225.1	33.36	33.50	-164.1	17,583	-0.93%	大賣/鉅額交易
2018/11/26	0	0.00	3	35.20	35.35	-3	16,748	-0.02%
2018/11/23	1	34.60	0	0.00	34.70	1	17,213	0.01%
2018/11/22	5	34.98	0	0.00	34.85	5	17,290	0.03%
2018/11/21	10	35.64	0	0.00	35.70	10	17,165	0.06%
2018/11/20	25	36.74	0.3	36.75	36.65	24.7	17,025	0.15%
2018/11/19	0	0.00	3.1	36.55	36.50	-3.1	17,037	-0.02%
2018/11/16	6	36.19	20	36.46	36.45	-14	17,140	-0.08%
2018/11/15	4	36.28	15	36.09	36.15	-11	17,325	-0.06%
2018/11/14	11	36.24	0	0.00	36.35	11	17,409	0.06%
2018/11/13	1	35.85	10	35.97	36.40	-9	17,458	-0.05%
2018/11/12	1	35.35	7	35.44	35.60	-6	17,488	-0.03%
2018/11/09	4	34.93	0	0.00	34.90	4	17,688	0.02%
2018/11/08	9	35.39	0	0.00	35.50	9	18,029	0.05%
2018/11/07	20	35.70	1	35.50	35.50	19	18,509	0.10%
2018/11/06	0	0.00	2.2	35.30	35.10	-2.2	19,646	-0.01%
2018/11/05	1	35.55	4	35.13	35.35	-3	19,895	-0.02%
2018/11/02	3	36.05	40	36.29	36.45	-37	20,127	-0.18%
2018/11/01	3	35.50	55.3	35.49	35.65	-52.3	20,426	-0.26%
2018/10/31	11	34.56	21	34.78	34.70	-10	20,564	-0.05%
2018/10/30	8	34.11	20	34.51	34.10	-12	20,695	-0.06%
2018/10/29	2	33.55	43	33.65	33.90	-41	20,980	-0.20%
2018/10/26	32	34.06	20	33.32	33.50	12	21,504	0.06%
2018/10/25	30	33.37	48	33.07	34.00	-18	22,325	-0.08%
2018/10/24	80	34.11	142	33.95	34.15	-62	23,157	-0.27%	大賣/
2018/10/23	15	36.16	105	36.24	36.00	-90	22,836	-0.39%	大賣/
2018/10/22	0	0.00	6	37.53	37.55	-6	23,078	-0.03%
2018/10/19	15	37.20	3	37.65	37.25	12	24,086	0.05%
2018/10/18	3	37.95	0	0.00	38.00	3	24,280	0.01%
2018/10/17	1	38.20	0	0.00	38.25	1	25,131	0.00%
2018/10/16	7	37.89	3	37.90	38.20	4	25,323	0.02%
2018/10/12	1	37.60	6	38.43	39.00	-5	25,600	-0.02%
2018/10/11	24	37.49	115.1	37.99	37.60	-91.1	25,654	-0.36%	大賣/
2018/10/09	10	40.20	1	40.05	40.05	9	25,282	0.04%
2018/10/08	50	39.78	0	0.00	39.75	50	25,339	0.20%
2018/10/05	3	39.72	32	39.80	39.70	-29	25,579	-0.11%
2018/10/04	12	39.78	50	39.65	39.80	-38	25,683	-0.15%
2018/10/03	8	40.18	10	40.53	40.20	-2	25,833	-0.01%
2018/10/02	19	40.43	1	40.40	40.30	18	26,052	0.07%
2018/10/01	0	0.00	1.5	41.32	41.05	-1.5	26,235	-0.01%
2018/09/28	0	0.00	17	41.15	41.10	-17	26,430	-0.06%
2018/09/27	1	40.05	1	40.10	40.25	0	26,273	0.00%
2018/09/25	6	40.45	0	0.00	40.20	6	26,920	0.02%
2018/09/21	3	40.40	14	40.54	40.40	-11	27,049	-0.04%
2018/09/20	3	40.15	0	0.00	40.10	3	26,888	0.01%
2018/09/19	39	40.14	8	40.34	40.15	31	26,972	0.11%
2018/09/18	1	39.35	7	39.60	39.70	-6	27,031	-0.02%
2018/09/17	3	39.28	0	0.00	39.30	3	27,184	0.01%
2018/09/14	1	38.85	19.1	39.39	39.65	-18.1	27,256	-0.07%
2018/09/13	6	39.05	3	39.22	39.10	3	27,301	0.01%
2018/09/12	0	0.00	12	38.25	38.55	-12	27,171	-0.04%
2018/09/11	5	37.49	48	37.96	38.00	-43	27,244	-0.16%
2018/09/10	35	38.95	142	38.06	37.95	-107	27,027	-0.40%	大賣/鉅額交易
2018/09/06	2	41.78	1	41.50	41.80	1	26,592	0.00%
2018/09/04	3	41.50	1	42.00	42.10	2	26,593	0.01%
2018/09/03	7	41.44	0	0.00	41.35	7	26,409	0.03%
2018/08/31	3	41.75	20	41.75	42.35	-17	26,343	-0.06%
2018/08/30	32	41.78	3	42.48	42.00	29	26,050	0.11%
2018/08/29	0	0.00	5.2	43.21	43.40	-5.2	25,625	-0.02%
2018/08/28	1	43.55	2	43.25	43.30	-1	25,698	0.00%
2018/08/27	3	43.25	3.2	43.10	43.30	-0.2	25,815	0.00%
2018/08/24	2.1	42.70	0	0.00	42.80	2.1	25,756	0.01%
2018/08/23	1	42.80	2	42.60	43.10	-1	25,948	0.00%
2018/08/22	2	42.83	0	0.00	42.95	2	26,075	0.01%
2018/08/21	1	42.55	0	0.00	42.90	1	26,120	0.00%
2018/08/17	3	42.72	1	42.90	42.05	2	26,177	0.01%
2018/08/16	85	41.64	2	41.65	42.00	83	26,134	0.32%
2018/08/15	33	42.55	15	43.20	42.35	18	26,225	0.07%
2018/08/14	8.5	43.13	1	42.51	43.30	7.4	25,975	0.03%
2018/08/13	17.5	42.10	5	42.72	42.15	12.5	25,677	0.05%
2018/08/10	1	41.10	4	41.25	41.50	-3	24,798	-0.01%
2018/08/09	2	40.55	0	0.00	40.50	2	24,741	0.01%
2018/08/08	0	0.00	5	40.63	40.60	-5	25,207	-0.02%
2018/08/06	3	40.35	0	0.00	40.35	3	25,024	0.01%
2018/08/03	2	40.55	25	41.13	40.45	-23	24,795	-0.09%
2018/08/02	1	40.70	1	40.85	40.60	0	24,490	0.00%
2018/08/01	5	40.00	31	41.01	41.05	-26	23,866	-0.11%
2018/07/31	73	39.41	10	39.35	39.35	63	22,946	0.27%
2018/07/30	0	0.00	7	41.12	40.70	-7	22,017	-0.03%
2018/07/27	25	40.70	31	41.04	40.30	-6	21,668	-0.03%
2018/07/26	15	40.92	54	41.33	40.50	-39	21,333	-0.18%
2018/07/25	30	45.04	32	44.95	45.10	-2	20,460	-0.01%
2018/07/24	110	43.78	77	44.64	45.50	33	20,173	0.16%	大買/
2018/07/23	10	42.75	11	42.52	42.65	-1	19,368	-0.01%
2018/07/20	11	42.26	10	42.52	42.30	1	19,251	0.01%
2018/07/19	10	42.43	2	42.73	42.75	8	19,164	0.04%
2018/07/18	7	42.29	5	42.41	42.25	2	19,412	0.01%
2018/07/17	1	42.20	0	0.00	42.15	1	19,164	0.01%
2018/07/16	18	42.63	0	0.00	42.50	18	19,102	0.09%
2018/07/13	16	43.43	18	43.37	43.50	-2	19,058	-0.01%
2018/07/12	1	42.05	1	42.50	42.70	0	18,723	0.00%
2018/07/11	5	42.13	0	0.00	42.15	5	18,533	0.03%
2018/07/10	0	0.00	15	42.81	43.25	-15	18,222	-0.08%
2018/07/09	50	42.10	15	42.75	42.75	35	17,897	0.20%
2018/07/06	6	41.40	29	41.35	41.60	-23	17,544	-0.13%
2018/07/05	1	42.00	9	42.17	42.05	-8	17,264	-0.05%
2018/07/04	7	41.96	26	41.90	42.00	-19	17,216	-0.11%
2018/07/03	10	42.10	8	42.44	42.75	2	16,918	0.01%
2018/07/02	18	41.72	5	41.95	41.85	13	16,442	0.08%
2018/06/29	8	41.98	5	42.43	42.35	3	16,147	0.02%
2018/06/28	8	42.51	5	42.70	42.40	3	15,725	0.02%
2018/06/27	24	42.92	9	43.15	43.00	15	15,500	0.10%
2018/06/26	12	43.99	150	43.93	43.70	-138	15,155	-0.91%	大賣/鉅額交易
2018/06/25	0	0.00	0.9	44.45	44.70	-0.9	14,905	-0.01%
2018/06/22	50	45.05	0	0.00	44.60	50	14,764	0.34%
2018/06/20	2	43.40	3	44.45	44.75	-1	14,521	-0.01%
2018/06/19	77	44.21	4	43.90	43.85	73	14,290	0.51%
2018/06/15	1	45.25	9	44.99	45.25	-8	13,991	-0.06%
2018/06/14	63	45.04	5	45.20	44.90	58	13,688	0.42%
2018/06/13	24	44.75	14	45.21	45.45	10	13,540	0.07%
2018/06/12	9	44.52	0	0.00	44.50	9	13,514	0.07%
2018/06/11	13	44.45	2	45.15	44.60	11	13,386	0.08%
2018/06/08	2	44.45	0	0.00	45.00	2	13,315	0.02%
2018/06/07	2	44.70	13	44.79	44.75	-11	13,245	-0.08%
2018/06/06	9	44.67	0.4	44.80	44.80	8.6	13,226	0.07%
2018/06/05	22	44.96	3	45.22	45.20	19	13,105	0.14%
2018/06/04	14	44.68	7	44.61	45.65	7	12,867	0.05%
2018/06/01	18	43.69	2	43.90	43.75	16	12,533	0.13%
2018/05/31	14	43.58	1	44.25	43.60	13	12,403	0.10%
2018/05/30	3	43.37	8	43.75	43.75	-5	12,061	-0.04%
2018/05/29	34	43.24	3	43.20	43.40	31	11,777	0.26%
2018/05/28	32	43.98	1	44.00	43.95	31	11,560	0.27%
2018/05/25	128	44.21	3	45.10	43.90	125	11,405	1.10%	大買/鉅額交易
2018/05/24	51	44.05	4	44.43	44.75	47	11,186	0.42%
2018/05/23	5	44.18	0	0.00	44.10	5	10,986	0.05%
2018/05/22	0	0.00	50	45.75	45.60	-50	10,678	-0.47%
2018/05/21	3	46.00	0	0.00	46.00	3	10,604	0.03%
2018/05/18	0	0.00	8	45.43	45.55	-8	10,386	-0.08%
2018/05/17	2	46.00	73	45.75	45.65	-71	10,246	-0.69%
2018/05/16	4	45.80	10	46.21	45.90	-6	9,922	-0.06%
2018/05/15	7	43.09	7	42.97	43.50	0	9,122	0.00%
2018/05/14	0	0.00	17	42.33	43.15	-17	9,082	-0.19%
2018/05/11	208	41.39	0	0.00	41.25	208	8,797	2.36%	大買/鉅額交易
2018/05/08	30	40.85	0	0.00	40.80	30	8,411	0.36%
2018/05/07	40	40.18	1	40.55	40.40	39	8,247	0.47%
2018/05/03	20	39.50	0	0.00	39.40	20	8,040	0.25%
2018/05/02	1	41.10	10	40.95	40.85	-9	7,860	-0.11%
2018/04/27	0	0.00	51	40.79	40.30	-51	7,743	-0.66%
2018/04/26	1	40.70	2	40.58	40.50	-1	7,705	-0.01%
2018/04/24	1	40.85	13	40.68	40.85	-12	7,530	-0.16%
2018/04/23	100	38.78	30	38.85	38.90	70	7,116	0.98%
2018/04/20	62	39.14	0	0.00	38.75	62	7,184	0.86%
2018/04/17	4	37.90	0	0.00	38.00	4	7,686	0.05%
2018/04/16	0	0.00	1.1	38.06	38.25	-1.1	7,756	-0.01%
2018/04/10	0	0.00	6	37.91	38.20	-6	8,908	-0.07%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/28	0	0.00	1	37.00	37.00	-1	9,764	-0.01%
2018/03/27	0	0.00	2	36.95	37.15	-2	10,137	-0.02%
2018/03/26	5	36.40	0	0.00	36.60	5	10,164	0.05%
2018/03/16	0	0.00	5	37.65	37.60	-5	10,402	-0.05%
2018/03/15	0	0.00	2	37.60	37.60	-2	10,284	-0.02%
2018/03/12	0	0.00	3	37.20	37.20	-3	10,295	-0.03%
2018/03/09	1	36.65	1	36.60	36.65	0	10,563	0.00%
2018/03/08	1	36.50	0	0.00	36.40	1	10,654	0.01%
2018/03/01	7	36.85	0	0.00	37.00	7	11,286	0.06%
2018/02/27	0	0.00	4	36.78	37.00	-4	11,254	-0.04%
2018/02/22	2	36.60	0	0.00	36.50	2	11,272	0.02%
2018/02/09	0	0.00	60	35.20	35.60	-60	11,191	-0.54%
2018/02/08	50	36.78	20	36.65	36.75	30	11,101	0.27%
2018/02/07	7	36.35	6	36.40	36.40	1	11,348	0.01%
2018/02/06	3	36.00	2.2	35.70	35.50	0.8	11,176	0.01%
2018/02/05	60	37.20	0	0.00	37.80	60	10,868	0.55%
2018/02/02	0	0.00	60	37.40	37.90	-60	10,815	-0.55%
2018/02/01	0	0.00	1	37.90	37.90	-1	10,779	-0.01%
2018/01/29	0	0.00	6	38.30	37.95	-6	10,715	-0.06%
2018/01/26	6	38.10	10	38.00	38.20	-4	10,632	-0.04%
2018/01/17	0	0.00	2	38.45	38.50	-2	9,868	-0.02%
2018/01/09	0	0.00	8	38.50	38.30	-8	8,715	-0.09%
2018/01/08	9	38.10	4.5	38.12	38.20	4.5	8,456	0.05%
2018/01/04	0	0.00	5	36.90	37.20	-5	7,623	-0.07%
2018/01/03	1.3	37.07	2	36.80	37.35	-0.7	7,533	-0.01%
2018/01/02	0	0.00	4	36.48	36.55	-4	7,250	-0.06%