台泥 (1101)-第一金-豐原券商分點個股進出

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
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673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-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原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
2024/11/22	11	33.22	4	33.35	33.35	7	11,748	0.06%
2024/11/21	3	33.15	0	0.00	33.20	3	11,730	0.03%
2024/11/20	1	33.45	3	33.43	33.50	-2	11,702	-0.02%
2024/11/19	3	33.50	5.1	33.49	33.50	-2.1	11,607	-0.02%
2024/11/18	4	33.31	10.1	33.54	33.25	-6.1	11,508	-0.05%
2024/11/15	1	33.20	16	33.07	33.15	-15	11,361	-0.13%
2024/11/14	2	32.48	0	0.00	32.35	2	11,129	0.02%
2024/11/13	1	32.45	4	32.60	32.45	-3	11,484	-0.03%
2024/11/12	66	32.35	14	32.60	32.45	52	12,041	0.43%
2024/11/08	30	31.96	2	32.05	31.90	28	11,905	0.24%
2024/11/07	10	31.95	0	0.00	31.95	10	12,154	0.08%
2024/11/06	9	32.21	0	0.00	32.05	9	12,369	0.07%
2024/11/05	1	32.30	2	32.55	32.55	-1	12,488	-0.01%
2024/11/04	0.1	32.21	1	32.45	32.45	-1	12,826	-0.01%
2024/11/01	16.1	31.79	0	0.00	32.10	16.1	13,337	0.12%
2024/10/30	10	31.98	16	32.08	31.95	-6	13,447	-0.04%
2024/10/29	12.5	31.86	0	0.00	32.10	12.5	13,575	0.09%
2024/10/28	5.1	32.10	0	0.00	32.15	5.1	13,522	0.04%
2024/10/25	11	32.00	1	32.00	32.05	10	13,669	0.07%
2024/10/24	3.1	32.00	0	0.00	32.00	3.1	13,883	0.02%
2024/10/23	2	32.08	0.3	32.20	32.20	1.7	14,174	0.01%
2024/10/22	3	32.07	0	0.00	32.15	3	14,384	0.02%
2024/10/21	6.4	32.51	1	32.90	32.30	5.4	14,602	0.04%
2024/10/18	1.5	32.40	32	32.75	32.75	-30.5	14,777	-0.21%
2024/10/17	1	32.25	7	32.46	32.50	-6	15,205	-0.04%
2024/10/16	16.6	32.24	0	0.00	32.15	16.6	15,372	0.11%
2024/10/15	3	32.47	1	32.60	32.50	2	15,375	0.01%
2024/10/14	1	32.55	1	32.50	32.55	0	15,463	0.00%
2024/10/11	2	32.58	1	32.95	32.50	1	15,732	0.01%
2024/10/09	30	32.66	15	32.85	32.45	15	15,928	0.09%
2024/10/08	28	33.02	1.3	33.20	33.05	26.7	15,935	0.17%
2024/10/07	22	33.44	1.3	33.41	33.50	20.8	16,042	0.13%
2024/10/04	3.5	33.56	3	33.88	33.80	0.5	16,129	0.00%
2024/10/01	8	33.59	1	33.55	33.70	7	16,113	0.04%
2024/09/30	7	33.71	84.2	33.80	33.80	-77.2	16,135	-0.48%
2024/09/27	0	0.00	26.1	33.01	33.30	-26.1	15,693	-0.17%
2024/09/26	6	32.58	2	32.78	32.60	4	15,583	0.03%
2024/09/25	0	0.00	5	32.65	32.75	-5	15,737	-0.03%
2024/09/24	1.6	32.10	0	0.00	32.25	1.6	15,931	0.01%
2024/09/23	1	32.15	0	0.00	32.20	1	16,145	0.01%
2024/09/20	13	32.11	0	0.00	32.30	13	16,232	0.08%
2024/09/19	1	31.95	1	32.25	32.20	0	16,356	0.00%
2024/09/18	1	32.00	0	0.00	32.10	1	16,498	0.01%
2024/09/16	0.5	32.20	3	32.25	32.20	-2.5	16,964	-0.01%
2024/09/13	1	31.50	3	31.92	31.80	-2	17,004	-0.01%
2024/09/12	4	31.46	0	0.00	31.50	4	17,137	0.02%
2024/09/11	3	31.48	0	0.00	31.30	3	17,159	0.02%
2024/09/10	2	31.50	0	0.00	31.45	2	17,248	0.01%
2024/09/09	0.1	31.55	0	0.00	31.55	0.1	17,458	0.00%
2024/09/06	10.6	31.75	0	0.00	31.75	10.6	17,633	0.06%
2024/09/05	7.3	31.72	8	31.88	31.55	-0.8	17,789	0.00%
2024/09/04	22.9	31.63	25	31.65	31.75	-2.1	17,823	-0.01%
2024/09/03	23.7	32.29	1	32.65	32.15	22.7	17,552	0.13%
2024/09/02	2.2	32.74	12	32.84	32.75	-9.8	17,423	-0.06%
2024/08/30	0.1	33.00	1	33.00	32.95	-1	17,444	-0.01%
2024/08/29	1	33.00	5	33.03	32.95	-4	17,434	-0.02%
2024/08/28	2.4	32.80	1	32.75	32.90	1.4	17,440	0.01%
2024/08/27	13	32.95	1	32.85	33.05	12	17,656	0.07%
2024/08/26	0.9	33.15	1	33.20	33.15	-0.1	17,873	0.00%
2024/08/23	1	32.90	0	0.00	32.95	1	18,214	0.01%
2024/08/22	0.1	32.90	1.2	33.02	33.05	-1.1	18,324	-0.01%
2024/08/21	1.1	32.71	0.1	32.80	32.80	1	18,453	0.01%
2024/08/20	6.7	32.77	6	32.75	32.80	0.7	18,562	0.00%
2024/08/19	4.2	32.75	1	32.80	32.70	3.2	18,809	0.02%
2024/08/16	18.5	32.95	5	33.09	32.85	13.5	19,420	0.07%
2024/08/15	21	33.04	4	33.11	32.90	17	19,474	0.09%
2024/08/14	50.3	33.50	2	33.75	33.60	48.3	19,114	0.25%
2024/08/13	9.5	34.48	1.3	34.58	34.60	8.2	18,640	0.04%
2024/08/12	48	34.41	0	0.00	34.45	48	18,777	0.26%
2024/08/09	2	34.30	4	34.50	34.50	-2	18,908	-0.01%
2024/08/08	36	33.79	10	34.19	34.00	26	18,971	0.14%
2024/08/07	2	33.58	14	33.69	33.80	-12	19,111	-0.06%
2024/08/06	3	33.00	44	33.43	33.80	-41	19,273	-0.21%
2024/08/05	27.1	33.16	119.7	32.85	33.10	-92.6	19,081	-0.49%	大賣/
2024/08/02	13	34.18	198	34.34	34.30	-185	18,640	-0.99%	大賣/鉅額交易
2024/08/01	3	34.65	1	34.65	34.60	2	18,651	0.01%
2024/07/31	0	0.00	7	34.75	34.65	-7	19,006	-0.04%
2024/07/30	8	34.58	1	34.60	34.65	7	19,146	0.04%
2024/07/29	4	34.93	1	34.90	34.90	3	19,188	0.02%
2024/07/26	60	34.84	2	35.10	34.90	58	19,146	0.30%
2024/07/23	0	0.00	22	34.85	34.95	-22	19,040	-0.12%
2024/07/22	95	34.11	28	34.14	34.35	67	18,944	0.35%
2024/07/19	19.5	34.36	4	34.53	34.60	15.5	18,891	0.08%
2024/07/18	9.1	34.79	33	34.94	34.80	-23.9	18,816	-0.13%
2024/07/17	7	34.43	12	34.39	34.50	-5	18,575	-0.03%
2024/07/16	11.1	34.04	4	34.05	34.15	7.1	18,617	0.04%
2024/07/15	9.2	34.12	0	0.00	34.10	9.2	18,906	0.05%
2024/07/12	12	34.36	15.4	34.30	34.25	-3.4	19,001	-0.02%
2024/07/11	36.2	33.88	12.2	33.85	34.05	24	18,966	0.13%
2024/07/10	1	33.90	0	0.00	33.85	1	19,323	0.01%
2024/07/09	9.2	34.09	0	0.00	34.00	9.2	19,560	0.05%
2024/07/08	5	34.54	3	34.55	34.60	2	19,534	0.01%
2024/07/05	3	34.38	6.7	34.39	34.45	-3.7	19,401	-0.02%
2024/07/04	0	0.00	13	34.09	34.15	-13	19,513	-0.07%
2024/07/03	12	33.75	41	33.95	34.00	-29	19,444	-0.15%
2024/07/02	45	33.65	5.3	33.88	33.70	39.7	19,419	0.20%
2024/07/01	5	33.57	3	33.73	33.55	2	19,630	0.01%
2024/06/28	0	0.00	43	34.45	34.20	-43	19,424	-0.22%
2024/06/27	1	34.05	1	34.35	34.25	0	19,120	0.00%
2024/06/26	8	34.21	2	34.33	34.40	6	19,040	0.03%
2024/06/25	28	34.05	16.1	34.15	34.50	11.9	19,006	0.06%
2024/06/24	76	34.29	1.4	34.35	34.25	74.6	18,893	0.39%
2024/06/21	1	34.55	10.3	34.58	34.65	-9.3	18,790	-0.05%
2024/06/20	1	34.00	11.2	34.10	34.15	-10.2	18,385	-0.06%
2024/06/19	1	33.95	8.1	34.01	34.05	-7.1	18,482	-0.04%
2024/06/18	2	33.80	3	33.80	33.90	-1	18,549	-0.01%
2024/06/17	5.1	33.87	1	34.00	34.00	4.1	18,871	0.02%
2024/06/14	0	0.00	10.2	33.93	34.00	-10.2	19,045	-0.05%
2024/06/13	4	33.35	7	33.59	33.45	-3	18,976	-0.02%
2024/06/12	12	33.13	3	33.20	33.00	9	19,030	0.05%
2024/06/11	4	32.85	1	32.95	32.85	3	18,937	0.02%
2024/06/07	0	0.00	2.6	33.07	33.05	-2.6	18,986	-0.01%
2024/06/06	4	32.74	3	32.75	32.70	1	18,999	0.01%
2024/06/05	3	32.80	0	0.00	32.70	3	19,137	0.02%
2024/06/04	5	32.81	0	0.00	32.70	5	19,258	0.03%
2024/06/03	2	33.03	0	0.00	33.00	2	19,241	0.01%
2024/05/31	4	33.00	11	33.08	33.00	-7	19,359	-0.04%
2024/05/30	8	32.98	16	33.11	32.85	-8	19,198	-0.04%
2024/05/29	17.1	33.44	0	0.00	33.20	17.1	19,084	0.09%
2024/05/28	1	33.90	5	33.80	33.95	-4	18,880	-0.02%
2024/05/27	3	33.78	0	0.00	33.80	3	19,149	0.02%
2024/05/24	2	33.88	5.4	33.89	34.05	-3.4	19,164	-0.02%
2024/05/23	10.4	34.02	4	34.05	34.00	6.4	19,106	0.03%
2024/05/22	4	34.10	18.3	34.21	34.35	-14.3	18,882	-0.08%
2024/05/21	10.2	33.40	4	33.38	33.35	6.2	18,203	0.03%
2024/05/20	14.1	33.90	0	0.00	33.85	14.1	18,043	0.08%
2024/05/17	10.1	33.86	13	33.84	33.90	-2.9	17,916	-0.02%
2024/05/16	2.1	33.52	39	33.59	33.60	-36.9	17,836	-0.21%
2024/05/15	15	33.39	3.7	33.32	33.30	11.3	17,783	0.06%
2024/05/14	18	33.35	1	33.15	33.35	17	17,869	0.10%
2024/05/13	26.2	33.69	24.4	33.60	33.70	1.8	17,684	0.01%
2024/05/10	0	0.00	6	33.18	33.30	-6	17,314	-0.03%
2024/05/09	15	32.73	18	32.81	32.65	-3	17,094	-0.02%
2024/05/08	14	33.03	0	0.00	33.10	14	17,111	0.08%
2024/05/07	26	32.97	11.1	33.08	33.20	14.9	17,141	0.09%
2024/05/06	50.1	32.92	19.1	32.98	33.00	31	16,992	0.18%
2024/05/03	2	32.48	3	32.68	32.40	-1	16,551	-0.01%
2024/05/02	0	0.00	1	32.35	32.30	-1	16,359	-0.01%
2024/04/30	16	32.15	0	0.00	32.05	16	16,171	0.10%
2024/04/29	5	32.26	19	32.21	32.35	-14	16,038	-0.09%
2024/04/26	4	31.90	0	0.00	31.80	4	15,880	0.03%
2024/04/25	13	31.97	0	0.00	32.00	13	15,849	0.08%
2024/04/24	14	32.28	1	32.15	32.15	13	15,799	0.08%
2024/04/23	13	32.79	9.1	32.79	32.35	3.9	16,021	0.02%
2024/04/22	8.6	32.30	19.3	32.48	32.60	-10.7	15,974	-0.07%
2024/04/19	28	32.09	86	31.96	32.00	-58	15,756	-0.37%
2024/04/18	5	32.56	13	32.78	32.70	-8	15,379	-0.05%
2024/04/17	13.8	32.59	28	32.64	32.65	-14.2	15,172	-0.09%
2024/04/16	48	32.73	39.4	32.79	32.45	8.6	15,008	0.06%
2024/04/15	15.1	32.61	64	32.47	32.35	-48.9	14,402	-0.34%
2024/04/12	9	31.91	3	32.05	32.20	6	14,063	0.04%
2024/04/11	23	32.39	0	0.00	32.40	23	13,848	0.17%
2024/04/10	26	32.79	3	32.68	32.70	23	13,783	0.17%
2024/04/09	1	32.35	10.5	32.25	32.45	-9.5	13,609	-0.07%
2024/04/08	9.2	32.39	12	32.43	32.30	-2.8	13,545	-0.02%
2024/04/03	28	32.39	6	32.75	32.00	22	13,436	0.16%
2024/04/02	14	31.96	2.1	31.95	31.95	11.9	13,046	0.09%
2024/04/01	11	32.16	1	32.10	32.15	10	13,124	0.08%
2024/03/29	14	31.91	5	32.03	32.15	9	13,089	0.07%
2024/03/28	11.1	31.75	43	31.80	31.70	-31.9	12,963	-0.25%
2024/03/27	22.1	31.63	1	31.85	31.70	21.1	12,844	0.16%
2024/03/26	103	31.42	5	31.51	31.55	98	12,765	0.77%	大買/
2024/03/25	3.1	31.15	280	31.15	31.10	-276.9	12,723	-2.18%	大賣/鉅額交易
2024/03/22	21.4	31.12	0	0.00	31.15	21.4	12,702	0.17%
2024/03/21	2	31.57	11	31.65	31.50	-9	12,514	-0.07%
2024/03/20	39.4	30.91	9.2	30.96	30.90	30.2	12,516	0.24%
2024/03/19	46.2	31.46	5	31.45	31.40	41.2	12,198	0.34%
2024/03/18	7.1	31.67	2	31.70	31.70	5.1	11,945	0.04%
2024/03/15	1	32.00	0.2	32.05	31.95	0.8	11,833	0.01%
2024/03/14	1.6	31.82	1	31.85	32.00	0.6	11,512	0.00%
2024/03/13	21.3	31.77	13	31.72	31.70	8.3	11,518	0.07%
2024/03/12	1.1	31.91	2	32.00	32.00	-0.9	11,388	-0.01%
2024/03/11	72.1	31.70	2	31.68	31.80	70.1	11,415	0.61%
2024/03/08	32.2	31.95	0.4	32.04	31.85	31.8	11,531	0.28%
2024/03/07	6	31.93	4.2	31.90	32.00	1.8	11,664	0.02%
2024/03/06	7	31.95	2	31.90	32.00	5	12,022	0.04%
2024/03/05	2.1	32.10	2	32.18	32.00	0.1	13,502	0.00%
2024/03/04	10	32.06	1.4	32.13	32.05	8.6	13,771	0.06%
2024/03/01	5.2	32.07	2	32.05	32.05	3.2	14,657	0.02%
2024/02/29	5.1	32.24	8	32.16	32.10	-2.9	14,759	-0.02%
2024/02/27	16.1	31.92	0.3	32.00	31.85	15.8	14,610	0.11%
2024/02/26	54.2	32.33	8	32.34	32.15	46.2	14,608	0.32%
2024/02/23	7.8	32.48	10	32.43	32.40	-2.2	14,694	-0.01%
2024/02/22	0.1	32.45	2	32.55	32.55	-1.9	15,103	-0.01%
2024/02/21	5.1	32.45	2	32.40	32.50	3.1	15,202	0.02%
2024/02/20	5	32.58	13.2	32.55	32.65	-8.2	15,222	-0.05%
2024/02/19	2.2	32.46	13.2	32.60	32.80	-11	15,433	-0.07%
2024/02/16	28.8	31.83	4	31.91	31.90	24.8	15,704	0.16%
2024/02/15	10.6	31.91	16	31.97	32.00	-5.4	15,670	-0.03%
2024/02/05	9	32.03	3	32.12	32.15	6	15,497	0.04%
2024/02/02	5.4	32.23	0	0.00	32.25	5.4	15,452	0.03%
2024/02/01	0.1	32.45	1	32.30	32.45	-0.9	15,591	-0.01%
2024/01/31	11.5	31.94	1	31.90	31.90	10.5	15,628	0.07%
2024/01/30	11.1	32.11	0	0.00	32.00	11.1	15,538	0.07%
2024/01/29	5.8	32.44	1	32.40	32.35	4.8	15,511	0.03%
2024/01/26	2	32.60	0.2	32.75	32.60	1.8	15,632	0.01%
2024/01/25	0.1	32.74	4	32.64	32.70	-3.9	15,730	-0.02%
2024/01/24	2.1	32.66	0	0.00	32.60	2.1	15,865	0.01%
2024/01/23	2.2	32.47	8.5	32.61	32.70	-6.3	16,153	-0.04%
2024/01/22	59.5	32.40	16.9	32.44	32.30	42.5	16,296	0.26%
2024/01/19	13.4	31.99	7	32.21	32.40	6.4	16,355	0.04%
2024/01/18	13.7	32.11	7	32.10	32.05	6.7	16,380	0.04%
2024/01/17	19.2	32.28	2.1	32.30	32.20	17.1	16,459	0.10%
2024/01/16	11.2	32.96	0	0.00	32.90	11.2	16,356	0.07%
2024/01/15	13.4	33.66	0	0.00	33.65	13.4	16,277	0.08%
2024/01/12	5	33.65	0	0.00	33.75	5	16,716	0.03%
2024/01/11	2.3	33.84	0	0.00	33.70	2.3	17,605	0.01%
2024/01/10	10.3	33.78	0	0.00	33.70	10.3	18,877	0.05%
2024/01/09	2.1	34.10	10	34.20	34.05	-7.9	19,006	-0.04%
2024/01/08	51	34.35	0	0.00	34.25	51	19,126	0.27%
2024/01/05	0	0.00	6	34.30	34.35	-6	19,349	-0.03%
2024/01/04	8	34.19	0	0.00	34.20	8	19,609	0.04%
2024/01/03	23	34.24	1	34.20	34.20	22	19,771	0.11%
2024/01/02	0.1	34.75	3	34.82	34.70	-2.9	19,818	-0.01%
2023/12/29	0	0.00	8	34.83	34.85	-8	19,953	-0.04%
2023/12/28	1.2	34.77	7.4	34.83	34.90	-6.2	20,185	-0.03%
2023/12/27	0	0.00	26	34.75	34.90	-26	20,197	-0.13%
2023/12/26	0	0.00	4	34.64	34.65	-4	20,237	-0.02%
2023/12/25	1.1	34.46	1	34.55	34.50	0.1	20,449	0.00%
2023/12/22	6	34.21	1	34.20	34.30	5	20,578	0.02%
2023/12/21	3	34.17	0	0.00	34.25	3	20,790	0.01%
2023/12/20	0	0.00	6	34.33	34.50	-6	21,158	-0.03%
2023/12/19	2	34.28	0	0.00	34.35	2	21,394	0.01%
2023/12/18	1.2	34.55	2	34.55	34.55	-0.9	21,730	0.00%
2023/12/15	9	34.38	1	34.50	34.30	8	21,955	0.04%
2023/12/14	1.6	34.40	3	34.50	34.40	-1.4	21,772	-0.01%
2023/12/13	7	34.11	6	34.17	34.05	1	21,743	0.00%
2023/12/12	12.1	34.16	0	0.00	34.15	12.1	21,824	0.06%
2023/12/11	5	34.34	0	0.00	34.40	5	21,878	0.02%
2023/12/08	6	34.62	1.3	34.70	34.60	4.8	22,119	0.02%
2023/12/07	4	34.55	2.2	34.51	34.50	1.8	22,107	0.01%
2023/12/06	7	34.71	0.3	34.85	34.60	6.8	22,145	0.03%
2023/12/05	0.7	34.63	12	34.80	34.90	-11.4	22,206	-0.05%
2023/12/04	7.1	34.19	2	34.33	34.05	5.1	22,066	0.02%
2023/12/01	15.1	34.51	0	0.00	34.40	15.1	22,225	0.07%
2023/11/30	4.1	35.15	28	35.12	34.95	-23.9	21,892	-0.11%
2023/11/29	18.1	34.36	5	34.20	34.25	13.1	20,364	0.06%
2023/11/28	52.2	34.79	42.1	35.13	34.50	10.1	20,138	0.05%
2023/11/27	5	33.99	4	34.24	33.95	1	19,597	0.01%
2023/11/24	1	33.75	0	0.00	33.75	1	19,408	0.01%
2023/11/22	6	33.94	1.7	34.09	33.85	4.3	19,049	0.02%
2023/11/21	6.3	34.00	25.1	34.09	34.20	-18.8	18,952	-0.10%
2023/11/20	8.2	33.57	2.2	33.67	33.60	6	18,544	0.03%
2023/11/17	0.2	33.27	0	0.00	33.20	0.2	18,469	0.00%
2023/11/16	24.1	33.18	20	33.10	33.05	4.1	18,400	0.02%
2023/11/15	2.1	32.90	12	33.03	33.15	-10	18,225	-0.05%
2023/11/14	16.3	32.55	3	32.55	32.50	13.3	18,089	0.07%
2023/11/13	9.1	32.77	1	32.80	32.80	8.1	18,187	0.04%
2023/11/10	0	0.00	1	32.95	32.85	-1	18,374	-0.01%
2023/11/09	8.6	32.95	2	32.95	32.90	6.6	18,388	0.04%
2023/11/08	0	0.00	4.1	33.00	32.90	-4.1	18,405	-0.02%
2023/11/07	3	32.53	1	32.55	32.55	2	18,432	0.01%
2023/11/06	12	33.02	4.4	32.89	32.80	7.6	18,394	0.04%
2023/11/03	21.6	32.81	50.5	32.84	32.90	-28.8	18,290	-0.16%
2023/11/02	1.2	32.49	14.7	32.37	32.35	-13.5	18,196	-0.07%
2023/11/01	6	32.26	21.5	32.21	32.10	-15.5	18,166	-0.09%
2023/10/31	1.7	32.28	4	32.30	32.25	-2.4	18,158	-0.01%
2023/10/30	14.1	31.97	0	0.00	32.00	14.1	18,028	0.08%
2023/10/27	1	31.80	10	31.86	31.85	-9	17,917	-0.05%
2023/10/26	3	31.42	2	31.45	31.45	1	17,975	0.01%
2023/10/25	4.4	31.60	1	31.85	31.55	3.4	17,848	0.02%
2023/10/24	15.1	31.51	0.6	31.70	31.50	14.5	17,706	0.08%
2023/10/23	6.1	31.66	4	31.69	31.65	2.1	17,530	0.01%
2023/10/20	6.1	31.69	33.2	31.52	31.75	-27.1	17,702	-0.15%
2023/10/19	68.2	31.86	7	31.94	31.90	61.2	17,409	0.35%
2023/10/18	30.3	32.47	0	0.00	32.45	30.3	16,813	0.18%
2023/10/17	8	33.50	2	33.45	33.45	6	15,659	0.04%
2023/10/16	4	33.64	0	0.00	33.60	4	15,645	0.03%
2023/10/13	12	34.03	2.5	34.05	33.80	9.5	15,722	0.06%
2023/10/12	6.8	33.63	16.5	33.58	33.70	-9.7	15,681	-0.06%
2023/10/11	3.1	33.02	24	32.94	33.10	-20.9	15,548	-0.13%
2023/10/06	9.1	32.86	0	0.00	32.80	9.1	15,540	0.06%
2023/10/05	7.2	32.78	4	32.81	32.75	3.2	15,507	0.02%
2023/10/04	2.2	32.95	0	0.00	32.90	2.2	15,539	0.01%
2023/10/03	3.1	33.17	0	0.00	33.20	3.1	15,625	0.02%
2023/10/02	6.1	33.14	9	33.18	33.10	-2.9	15,776	-0.02%
2023/09/28	3.2	33.13	76	33.10	33.25	-72.9	16,020	-0.45%
2023/09/27	62.4	33.05	0	0.00	33.05	62.4	15,999	0.39%
2023/09/26	24.2	33.04	1	33.10	33.00	23.2	15,938	0.15%
2023/09/25	12.2	33.15	16	33.12	33.10	-3.8	15,777	-0.02%
2023/09/22	24.6	33.46	0	0.00	33.50	24.6	15,474	0.16%
2023/09/21	14.2	33.93	10	34.10	33.80	4.2	15,253	0.03%
2023/09/20	14	34.42	0	0.00	34.35	14	15,082	0.09%
2023/09/19	15	34.89	11	34.88	34.80	4	14,902	0.03%
2023/09/18	10	35.05	10	35.00	35.10	0	14,938	0.00%
2023/09/15	3	35.18	12.5	35.24	35.10	-9.5	15,030	-0.06%
2023/09/14	3	35.40	8	35.41	35.50	-5	14,962	-0.03%
2023/09/13	9	35.08	12	35.12	35.30	-3	14,972	-0.02%
2023/09/12	2	34.50	1	34.55	34.60	1	15,254	0.01%
2023/09/11	12.3	34.09	5	34.13	34.20	7.3	15,266	0.05%
2023/09/08	4.1	34.10	0	0.00	34.10	4.1	15,301	0.03%
2023/09/07	2.7	34.39	1	34.50	34.35	1.7	15,280	0.01%
2023/09/06	16.8	34.54	2	34.40	34.40	14.8	15,287	0.10%
2023/09/05	8.6	35.01	0	0.00	35.00	8.6	14,939	0.06%
2023/09/04	2.6	35.06	2.1	35.23	35.20	0.4	14,925	0.00%
2023/09/01	2.2	35.20	4	35.16	35.25	-1.8	14,877	-0.01%
2023/08/31	9.1	35.13	0	0.00	34.95	9.1	14,843	0.06%
2023/08/30	1.3	35.35	3	35.47	35.30	-1.8	14,684	-0.01%
2023/08/29	1	35.30	1	35.40	35.40	0	15,130	0.00%
2023/08/28	1	35.30	1	35.15	35.20	0	15,344	0.00%
2023/08/25	4.1	35.20	7	35.18	35.10	-2.9	16,124	-0.02%
2023/08/24	1	35.30	1	35.35	35.30	0	16,441	0.00%
2023/08/23	2.3	35.37	0	0.00	35.30	2.3	16,726	0.01%
2023/08/22	3	35.42	0	0.00	35.40	3	16,947	0.02%
2023/08/21	23	35.31	20	35.30	35.40	3	17,344	0.02%
2023/08/18	20	35.26	22	35.34	35.15	-2	17,523	-0.01%
2023/08/17	12	35.59	2	35.90	35.65	10	17,458	0.06%
2023/08/16	25.5	36.18	0	0.00	36.05	25.5	17,488	0.15%
2023/08/15	4	36.65	0	0.00	36.70	4	17,473	0.02%
2023/08/14	14.7	36.99	6	37.00	36.85	8.7	17,582	0.05%
2023/08/11	2	37.28	16	37.48	37.40	-14	17,637	-0.08%
2023/08/10	2	36.88	11	36.90	36.85	-9	17,644	-0.05%
2023/08/09	1.2	37.16	0	0.00	37.15	1.2	17,972	0.01%
2023/08/08	13.1	37.17	0	0.00	37.10	13.1	18,250	0.07%
2023/08/07	2	37.45	4	37.64	37.65	-2	18,384	-0.01%
2023/08/04	11	37.30	7.1	37.44	37.35	3.9	18,438	0.02%
2023/08/02	6.9	37.39	1.1	37.68	37.20	5.8	18,846	0.03%
2023/08/01	2.1	37.50	5	37.60	37.55	-2.9	19,015	-0.02%
2023/07/31	9.6	37.36	2	37.55	37.30	7.6	19,125	0.04%
2023/07/28	4.1	37.23	1	37.35	37.35	3.1	19,175	0.02%
2023/07/27	2	37.50	39.8	37.31	37.35	-37.8	19,620	-0.19%
2023/07/26	3.4	37.27	1	37.25	37.25	2.4	20,584	0.01%
2023/07/25	6.2	36.99	31	37.37	37.40	-24.8	20,798	-0.12%
2023/07/24	5.1	36.60	14	36.26	36.50	-8.9	20,874	-0.04%
2023/07/21	10.2	36.30	0	0.00	36.10	10.2	21,180	0.05%
2023/07/20	12.4	36.58	3	36.65	36.55	9.4	21,667	0.04%
2023/07/19	10.1	36.71	0	0.00	36.60	10.1	22,718	0.04%
2023/07/18	8.4	36.61	24	36.79	37.10	-15.6	23,504	-0.07%
2023/07/17	15	36.80	3	36.83	36.75	12	23,411	0.05%
2023/07/14	8	36.92	4	37.03	37.00	4	23,348	0.02%
2023/07/13	9	36.84	22	36.98	36.80	-13	23,366	-0.06%
2023/07/12	3	36.58	14	36.63	36.60	-11	23,564	-0.05%
2023/07/11	20.1	36.67	20.3	36.89	36.55	-0.2	23,517	0.00%
2023/07/10	37.1	36.97	3	37.15	36.85	34.1	23,394	0.15%
2023/07/07	5	37.04	5	37.30	37.30	0	23,264	0.00%
2023/07/06	42.2	37.35	0	0.00	37.25	42.2	23,393	0.18%
2023/07/05	6.5	37.91	0	0.00	37.80	6.5	23,091	0.03%
2023/07/04	7.2	38.09	27	38.11	38.05	-19.8	22,913	-0.09%
2023/07/03	1	38.20	3	38.22	38.25	-2	22,864	-0.01%
2023/06/30	0	0.00	3	38.17	38.05	-3	22,907	-0.01%
2023/06/29	4	38.25	0.1	38.25	38.05	3.9	22,932	0.02%
2023/06/28	15	38.16	0	0.00	38.05	15	22,980	0.07%
2023/06/27	7	38.55	4	38.50	38.45	3	23,114	0.01%
2023/06/26	5.1	38.82	10	38.77	38.80	-5	23,371	-0.02%
2023/06/21	10	38.42	64	38.54	38.70	-54	23,378	-0.23%
2023/06/20	4	38.50	0	0.00	38.55	4	23,375	0.02%
2023/06/19	2.9	38.73	11	38.85	38.70	-8.1	23,493	-0.03%
2023/06/16	11	38.83	23	38.92	38.70	-12	23,472	-0.05%
2023/06/15	0	0.00	36.1	38.25	38.35	-36.1	23,007	-0.16%
2023/06/14	7	38.24	0.1	38.35	38.35	6.9	23,330	0.03%
2023/06/13	3	38.17	5	38.25	38.25	-2	23,466	-0.01%
2023/06/12	7	38.27	1	38.45	38.25	6	23,491	0.03%
2023/06/09	6	38.35	12	38.49	38.45	-6	23,511	-0.03%
2023/06/08	14.1	38.53	0	0.00	38.50	14.1	23,676	0.06%
2023/06/07	11	38.75	11.7	38.89	38.80	-0.7	23,851	0.00%
2023/06/06	0	0.00	5	38.75	38.80	-5	24,048	-0.02%
2023/06/05	4	38.91	36.3	39.06	38.85	-32.3	24,210	-0.13%
2023/06/02	15	38.60	35.2	38.44	38.55	-20.2	24,023	-0.08%
2023/06/01	14.1	37.80	1	37.75	37.75	13.1	23,598	0.06%
2023/05/31	12.3	37.99	1.1	38.16	37.90	11.2	23,504	0.05%
2023/05/30	9	38.04	3	38.10	38.30	6	22,887	0.03%
2023/05/29	8	37.86	2	38.15	38.15	6	23,178	0.03%
2023/05/26	13.2	37.72	0	0.00	38.00	13.2	23,692	0.06%
2023/05/25	12	37.51	5.2	37.95	38.05	6.9	24,133	0.03%
2023/05/24	17.4	37.64	2	37.70	37.85	15.4	23,953	0.06%
2023/05/23	17	38.04	0	0.00	37.90	17	23,751	0.07%
2023/05/22	3	38.07	16	38.24	38.25	-13	23,649	-0.05%
2023/05/19	16.2	37.86	29	37.85	37.85	-12.8	23,556	-0.05%
2023/05/18	23	37.83	3	37.93	37.85	20	23,437	0.09%
2023/05/17	13.5	38.03	7	38.09	37.90	6.5	23,453	0.03%
2023/05/16	4	37.53	3	37.70	37.75	1	23,506	0.00%
2023/05/15	24.9	37.30	1	37.40	37.35	23.9	23,506	0.10%
2023/05/12	14.1	38.28	7	38.62	37.80	7.1	23,276	0.03%
2023/05/11	14.1	38.28	7	38.62	38.20	7.1	23,037	0.03%
2023/05/10	7	38.66	10	38.64	38.85	-3	22,849	-0.01%
2023/05/09	31.5	38.99	3	38.70	38.65	28.5	22,795	0.13%
2023/05/08	25.5	39.54	6	39.58	39.60	19.5	22,479	0.09%
2023/05/05	10	39.37	2	39.55	39.30	8	22,322	0.04%
2023/05/04	16	39.37	1	39.55	39.45	15	22,305	0.07%
2023/05/03	31.1	39.67	13	39.65	39.50	18.1	22,236	0.08%
2023/05/02	13	39.69	123.4	39.69	39.90	-110.4	22,048	-0.50%	大賣/鉅額交易
2023/04/28	92	38.61	15	38.83	38.70	77	21,538	0.36%
2023/04/27	17	38.84	13	39.19	38.65	4	21,481	0.02%
2023/04/26	12.5	38.67	20	38.93	39.10	-7.5	21,572	-0.03%
2023/04/25	49	38.60	25.2	38.79	38.50	23.8	21,693	0.11%
2023/04/24	49	39.35	35.7	39.36	39.55	13.3	21,265	0.06%
2023/04/21	98	38.36	156.9	38.39	38.30	-58.9	20,241	-0.29%	大賣/
2023/04/20	22	37.16	2	37.38	37.20	20	19,358	0.10%
2023/04/19	11	37.24	7	37.41	37.10	4	19,409	0.02%
2023/04/18	22.1	37.59	2.2	37.84	37.45	19.9	19,425	0.10%
2023/04/17	7.1	37.99	30	38.02	37.95	-22.9	19,656	-0.12%
2023/04/14	3.9	37.42	1	37.45	37.55	2.9	19,373	0.01%
2023/04/13	1	37.45	22	37.54	37.55	-21	19,387	-0.11%
2023/04/12	12	37.46	11.1	37.55	37.45	0.9	19,333	0.00%
2023/04/11	4.1	37.28	30	37.30	37.45	-25.9	19,262	-0.13%
2023/04/10	4	36.41	0	0.00	36.60	4	19,042	0.02%
2023/04/07	7.5	36.42	0.3	36.50	36.40	7.2	19,060	0.04%
2023/04/06	1.1	36.26	0	0.00	36.45	1.1	19,160	0.01%
2023/03/31	4	36.48	75.1	36.47	36.40	-71.1	19,407	-0.37%
2023/03/30	9.2	36.17	2	36.28	36.20	7.2	20,415	0.04%
2023/03/29	21.2	36.21	0	0.00	36.35	21.2	21,328	0.10%
2023/03/28	39.5	36.29	2	36.25	36.20	37.5	22,230	0.17%
2023/03/27	28.7	36.82	4.3	36.78	36.65	24.4	23,097	0.11%
2023/03/24	1	37.60	10	37.55	37.60	-9	23,872	-0.04%
2023/03/23	7	37.26	2	37.30	37.35	5	23,875	0.02%
2023/03/22	2	37.33	0	0.00	37.20	2	23,957	0.01%
2023/03/21	4	37.01	4	37.20	37.05	0	24,027	0.00%
2023/03/20	1.1	36.90	6	36.82	36.90	-5	24,042	-0.02%
2023/03/17	13.1	36.47	21	36.54	36.40	-7.9	24,199	-0.03%
2023/03/16	46.4	36.65	0	0.00	36.35	46.4	23,908	0.19%
2023/03/15	3.1	37.07	6	37.09	37.10	-2.9	23,942	-0.01%
2023/03/14	4.2	36.59	2	36.98	36.75	2.2	24,037	0.01%
2023/03/13	30	36.67	2	36.65	36.75	28	24,266	0.12%
2023/03/10	37.6	36.71	11.9	36.73	36.70	25.7	24,281	0.11%
2023/03/09	30.7	37.40	3	37.22	37.20	27.7	24,506	0.11%
2023/03/08	26.2	37.63	0	0.00	37.75	26.2	24,873	0.11%
2023/03/07	5	37.97	3	37.95	37.95	2	24,885	0.01%
2023/03/06	26	37.97	6	38.05	37.95	20	25,216	0.08%
2023/03/03	20.1	37.77	19	37.71	37.75	1.1	25,487	0.00%
2023/03/02	12	37.67	7	37.86	37.90	5	25,669	0.02%
2023/03/01	69.4	38.08	0	0.00	37.80	69.4	25,706	0.27%
2023/02/24	17	39.16	15	39.37	39.15	2	25,338	0.01%
2023/02/23	4.7	39.27	43.5	39.32	39.50	-38.8	24,816	-0.16%
2023/02/22	9.6	37.97	4.1	38.10	38.05	5.5	25,159	0.02%
2023/02/21	4	38.28	4	38.39	38.35	0	26,058	0.00%
2023/02/20	8	38.14	11	38.13	38.25	-3	26,714	-0.01%
2023/02/17	0.1	37.81	10	37.88	38.00	-9.9	27,226	-0.04%
2023/02/16	25	37.47	11.2	37.64	37.50	13.8	27,958	0.05%
2023/02/15	1	37.55	14	37.68	37.55	-13	28,051	-0.05%
2023/02/14	13	37.37	24	37.47	37.25	-11	27,991	-0.04%
2023/02/13	2	36.90	12	37.05	37.00	-10	27,957	-0.04%
2023/02/10	7.2	36.70	5	36.90	36.85	2.2	28,096	0.01%
2023/02/09	2.3	36.59	0	0.00	36.60	2.3	28,114	0.01%
2023/02/08	2.2	36.62	4	36.68	36.75	-1.8	28,188	-0.01%
2023/02/07	6	36.46	8	36.54	36.65	-2	28,269	-0.01%
2023/02/06	18.2	36.18	2.5	36.30	36.15	15.7	28,252	0.06%
2023/02/03	17.4	36.47	3	36.57	36.45	14.4	28,142	0.05%
2023/02/02	9	36.71	4.3	36.74	36.80	4.7	28,165	0.02%
2023/02/01	51	36.67	9.1	36.58	36.75	41.9	28,193	0.15%
2023/01/31	26	36.52	0	0.00	36.25	26	28,263	0.09%
2023/01/30	7	36.68	15	36.92	36.95	-8	28,195	-0.03%
2023/01/17	3	36.07	7	36.31	36.00	-4	28,181	-0.01%
2023/01/16	8	36.42	17.6	36.46	36.50	-9.6	28,175	-0.03%
2023/01/13	10.3	36.00	71	36.15	36.15	-60.7	27,855	-0.22%
2023/01/12	4.1	35.28	8	35.18	35.40	-3.9	27,913	-0.01%
2023/01/11	4	34.70	10	34.65	34.70	-6	28,119	-0.02%
2023/01/10	2	34.53	4	34.51	34.60	-2	28,426	-0.01%
2023/01/09	0	0.00	20	34.52	34.60	-20	28,943	-0.07%
2023/01/06	3	34.27	1	34.30	34.25	2	29,213	0.01%
2023/01/05	2	34.52	20	34.45	34.45	-18	29,670	-0.06%
2023/01/04	4	33.58	1	33.60	33.50	3	29,498	0.01%
2023/01/03	4.1	33.43	0	0.00	33.50	4.1	29,714	0.01%
2022/12/30	4	33.73	1	33.75	33.65	3	29,735	0.01%
2022/12/29	20	33.77	6	34.25	33.70	14	29,889	0.05%
2022/12/28	6	34.11	2	34.30	34.30	4	30,140	0.01%
2022/12/27	6	34.41	25	34.50	34.30	-19	30,373	-0.06%
2022/12/26	7	34.21	0	0.00	34.40	7	30,533	0.02%
2022/12/23	8	34.16	4.2	34.30	34.05	3.8	31,062	0.01%
2022/12/22	3.1	34.52	24.6	34.62	34.45	-21.5	31,982	-0.07%
2022/12/21	1	33.70	105.1	34.01	34.05	-104.1	31,325	-0.33%	大賣/鉅額交易
2022/12/20	11	33.66	96.5	33.85	33.70	-85.5	30,705	-0.28%
2022/12/19	13	33.82	15	34.02	33.85	-2	30,251	-0.01%
2022/12/16	25.2	33.11	5	34.10	34.60	20.2	29,428	0.07%
2022/12/15	24.4	33.54	1	33.70	33.55	23.4	28,860	0.08%
2022/12/14	16.2	33.55	10	33.69	33.50	6.2	29,170	0.02%
2022/12/13	13	33.77	3	33.95	33.70	10	29,231	0.03%
2022/12/12	21	33.55	0	0.00	33.85	21	29,198	0.07%
2022/12/09	1	33.75	9	33.71	33.70	-8	29,684	-0.03%
2022/12/08	5	33.17	3	33.27	33.20	2	29,675	0.01%
2022/12/07	10.3	33.21	4	33.31	33.35	6.3	29,677	0.02%
2022/12/06	12.1	33.42	0	0.00	33.30	12.1	29,698	0.04%
2022/12/05	8.3	33.37	8	33.54	33.70	0.3	29,562	0.00%
2022/12/02	63	33.72	1	33.60	33.65	62	29,249	0.21%
2022/12/01	12	34.03	20.1	34.07	34.05	-8.1	29,193	-0.03%
2022/11/30	15	33.74	5	33.76	33.90	10	29,003	0.03%
2022/11/29	24	33.08	4	33.11	33.55	20	28,619	0.07%
2022/11/28	24	33.01	2	33.03	33.00	22	28,640	0.08%
2022/11/25	3.2	33.29	11	33.47	33.55	-7.8	28,428	-0.03%
2022/11/24	1	32.85	3	33.13	33.20	-2	28,273	-0.01%
2022/11/23	11	32.69	4	32.95	32.70	7	28,055	0.02%
2022/11/22	31.2	32.63	0	0.00	32.65	31.2	27,954	0.11%
2022/11/21	22.4	32.91	5	32.84	32.85	17.4	27,730	0.06%
2022/11/18	38	33.51	3	33.43	33.30	35	27,498	0.13%
2022/11/17	148.7	33.99	30	34.10	34.25	118.7	26,542	0.45%	大買/鉅額交易
2022/11/16	47.7	33.12	0	0.00	32.90	47.7	25,556	0.19%
2022/11/15	16.3	33.40	27	33.45	33.85	-10.7	24,950	-0.04%
2022/11/14	26	33.95	35	33.88	34.15	-9	24,375	-0.04%
2022/11/11	6.5	32.24	3	32.07	32.15	3.5	23,576	0.01%
2022/11/10	9.3	31.71	1	32.00	31.70	8.3	23,483	0.04%
2022/11/09	7	31.78	6	31.88	31.90	1	23,444	0.00%
2022/11/08	0	0.00	13	31.67	31.65	-13	23,282	-0.06%
2022/11/07	5	30.83	1	30.95	31.00	4	23,106	0.02%
2022/11/04	13	30.32	2	30.50	30.45	11	23,191	0.05%
2022/11/03	4.7	30.28	1.7	30.30	30.30	3	23,144	0.01%
2022/11/02	7.1	30.72	2	30.75	30.75	5.1	23,105	0.02%
2022/11/01	1.3	30.32	2	30.55	30.65	-0.7	23,119	0.00%
2022/10/31	8.1	30.42	0	0.00	30.25	8.1	23,108	0.04%
2022/10/28	14	30.56	0	0.00	30.50	14	23,119	0.06%
2022/10/27	5.3	30.90	1	30.86	30.85	4.3	23,111	0.02%
2022/10/26	5.2	30.32	19	30.41	30.30	-13.8	23,119	-0.06%
2022/10/25	19.5	29.93	0	30.00	29.90	19.5	23,077	0.08%
2022/10/24	41	30.74	1	31.20	30.60	40	22,682	0.18%
2022/10/21	11.4	31.01	1	31.00	31.00	10.4	22,562	0.05%
2022/10/20	44.8	30.77	3	31.05	30.90	41.8	22,518	0.19%
2022/10/19	0.2	31.88	0	0.00	31.60	0.2	22,012	0.00%
2022/10/18	5.2	31.46	0.7	31.90	31.45	4.5	21,608	0.02%
2022/10/17	19.1	31.59	33	31.80	31.70	-13.9	21,593	-0.06%
2022/10/14	27	32.56	2	32.55	32.40	25	21,633	0.12%
2022/10/13	7.1	32.78	0	0.00	32.65	7.1	21,544	0.03%
2022/10/12	1	33.80	0	0.00	33.75	1	21,287	0.00%
2022/10/11	2.1	33.80	1	33.85	33.80	1.1	21,345	0.01%
2022/10/07	3	34.28	0	0.00	34.25	3	21,291	0.01%
2022/10/06	13.3	34.31	0	0.00	34.30	13.3	21,266	0.06%
2022/10/05	8.7	34.30	0	0.00	34.15	8.7	21,277	0.04%
2022/10/04	10	33.86	0	0.00	33.85	10	21,025	0.05%
2022/10/03	4	33.74	0	0.00	33.65	4	20,773	0.02%
2022/09/30	8.9	33.76	0	0.00	33.80	8.9	20,658	0.04%
2022/09/29	46.2	34.17	0	0.00	34.15	46.2	20,144	0.23%
2022/09/28	12	35.12	1.1	35.02	34.90	10.9	19,056	0.06%
2022/09/27	8.2	35.74	1	35.75	35.80	7.2	18,789	0.04%
2022/09/26	17.9	36.07	0	0.00	35.85	17.9	18,599	0.10%
2022/09/23	12.2	37.05	0	0.00	37.00	12.2	18,381	0.07%
2022/09/22	22.3	37.39	0	0.00	37.55	22.3	18,250	0.12%
2022/09/21	7.3	38.10	0.4	38.51	38.10	6.9	17,880	0.04%
2022/09/20	15.1	38.73	0.4	38.75	38.55	14.7	17,513	0.08%
2022/09/19	3	38.85	0	0.00	38.80	3	17,397	0.02%
2022/09/16	23.3	38.81	0.2	39.00	38.60	23.1	17,332	0.13%
2022/09/15	14.1	39.49	1	39.60	39.55	13.1	16,939	0.08%
2022/09/14	11.2	39.61	0	0.00	39.65	11.2	16,875	0.07%
2022/09/13	2	39.80	1	39.90	39.90	1	16,925	0.01%
2022/09/12	1.2	39.81	0.5	39.85	39.80	0.7	16,977	0.00%
2022/09/08	0.1	39.75	0	0.00	39.85	0.1	17,321	0.00%
2022/09/07	11.3	39.82	13	39.57	39.70	-1.7	17,462	-0.01%
2022/09/06	6	39.70	3	39.53	39.85	3	17,501	0.02%
2022/09/05	2	39.10	0	0.00	39.10	2	17,483	0.01%
2022/09/02	6.1	38.57	1.1	38.56	38.50	5	17,570	0.03%
2022/09/01	9	38.90	0	0.00	38.90	9	17,325	0.05%
2022/08/31	1	39.20	4	39.34	39.30	-3	17,158	-0.02%
2022/08/30	2.1	39.23	1.2	39.32	39.25	0.9	17,048	0.01%
2022/08/29	4.1	39.24	3.1	39.28	39.35	1	17,169	0.01%
2022/08/26	5.1	39.57	2	39.50	39.65	3.1	17,183	0.02%
2022/08/25	6.1	39.28	2	39.40	39.55	4.1	17,263	0.02%
2022/08/24	4	39.20	5.5	39.32	39.25	-1.5	17,398	-0.01%
2022/08/23	5.2	39.17	2	39.35	39.35	3.2	17,816	0.02%
2022/08/22	1	39.10	5	39.30	39.65	-4	17,936	-0.02%
2022/08/19	5.6	39.41	3	39.50	39.45	2.6	18,065	0.01%
2022/08/18	6.2	39.59	5	39.80	39.80	1.2	18,153	0.01%
2022/08/17	9	39.43	4	39.36	40.00	5	18,215	0.03%
2022/08/16	4	39.29	5	39.35	39.35	-1	18,244	-0.01%
2022/08/15	5	39.24	0	0.00	39.30	5	18,314	0.03%
2022/08/12	13	39.24	1	39.20	39.30	12	18,719	0.06%
2022/08/11	7	39.11	3	39.10	39.35	4	18,846	0.02%
2022/08/10	8.3	38.63	0	0.00	38.75	8.3	18,945	0.04%
2022/08/09	1.1	38.40	3.2	38.64	38.75	-2.1	19,108	-0.01%
2022/08/08	12.2	38.54	0.4	38.50	38.70	11.8	19,258	0.06%
2022/08/05	11.2	38.85	0	0.00	38.85	11.2	19,436	0.06%
2022/08/04	4.3	38.69	11	38.64	38.75	-6.7	19,943	-0.03%
2022/08/03	20	39.03	3	38.97	39.10	17	20,186	0.08%
2022/08/02	10.3	39.11	0	0.00	39.15	10.3	20,245	0.05%
2022/08/01	2.6	39.29	0	0.00	39.50	2.6	20,243	0.01%
2022/07/29	2.4	38.52	0	38.65	38.75	2.4	20,205	0.01%
2022/07/28	1.1	38.11	1	38.20	38.20	0.1	20,134	0.00%
2022/07/27	8.1	37.80	0	0.00	37.85	8.1	20,075	0.04%
2022/07/26	3.2	37.82	0	0.00	37.80	3.2	20,246	0.02%
2022/07/25	9	37.87	0	0.00	37.85	9	20,320	0.04%
2022/07/22	58.7	37.74	0	0.00	37.70	58.7	20,389	0.29%
2022/07/21	39.6	37.95	0	0.00	38.05	39.6	20,196	0.20%
2022/07/20	36	41.63	4	41.68	41.60	32	19,656	0.16%
2022/07/19	0.3	41.48	2	41.50	41.65	-1.8	19,510	-0.01%
2022/07/18	0.3	40.62	1	40.10	40.70	-0.7	19,267	0.00%
2022/07/15	1	40.50	4	41.08	40.50	-3	19,169	-0.02%
2022/07/14	4.2	41.71	0	0.00	41.70	4.2	19,107	0.02%
2022/07/13	5	41.83	2.1	41.99	41.80	2.9	19,230	0.02%
2022/07/11	5	40.81	2	40.88	41.10	3	19,484	0.02%
2022/07/08	3	40.78	50	41.00	40.80	-47	19,573	-0.24%
2022/07/07	0	0.00	10	40.40	40.90	-10	19,674	-0.05%
2022/07/06	15	40.50	0	0.00	40.00	15	20,055	0.07%
2022/07/05	4	40.50	0	0.00	40.75	4	19,967	0.02%
2022/07/04	11	39.91	2.7	40.12	40.00	8.4	19,809	0.04%
2022/07/01	53.7	40.45	5	40.36	40.35	48.7	19,681	0.25%
2022/06/30	1.6	39.53	0.1	39.70	39.50	1.5	19,421	0.01%
2022/06/29	6.1	39.55	1	39.60	39.55	5.1	19,227	0.03%
2022/06/28	7.1	39.67	0	0.00	39.60	7.1	19,218	0.04%
2022/06/27	2.1	39.80	0	0.00	39.80	2.1	19,203	0.01%
2022/06/24	0.1	39.50	10	39.65	39.50	-9.9	19,070	-0.05%
2022/06/23	5.1	39.01	0	0.00	39.00	5.1	18,963	0.03%
2022/06/22	1	39.65	5	39.69	39.50	-4	18,809	-0.02%
2022/06/21	1.2	39.42	0	0.00	39.45	1.2	18,775	0.01%
2022/06/20	14.8	39.00	3	39.12	38.85	11.8	18,695	0.06%
2022/06/17	18.4	39.65	1	39.56	39.60	17.4	18,440	0.09%
2022/06/16	23	40.12	12	40.34	40.00	11	18,279	0.06%
2022/06/15	9	40.14	0	0.00	40.05	9	18,452	0.05%
2022/06/14	17.4	40.22	0	0.00	40.10	17.4	18,363	0.09%
2022/06/13	18.7	40.80	0	0.00	40.80	18.7	18,122	0.10%
2022/06/10	2.2	41.38	0	0.00	41.40	2.2	17,840	0.01%
2022/06/09	1.2	41.66	0	0.00	41.55	1.2	17,831	0.01%
2022/06/07	5.1	41.47	0	0.00	41.35	5.1	17,736	0.03%
2022/06/06	12	41.65	0	0.00	41.55	12	17,502	0.07%
2022/06/02	7.1	41.77	0	0.00	41.70	7.1	17,511	0.04%
2022/06/01	0.1	42.30	1	42.15	42.10	-0.9	17,534	-0.01%
2022/05/30	6	42.90	4	42.90	42.80	2	16,918	0.01%
2022/05/27	0	0.00	3	42.25	42.20	-3	16,696	-0.02%
2022/05/26	3	42.10	2	42.28	41.70	1	16,596	0.01%
2022/05/25	3	41.58	1	41.75	41.65	2	16,538	0.01%
2022/05/24	2.3	41.21	7	41.16	41.20	-4.7	16,462	-0.03%
2022/05/23	12	41.33	0	0.00	41.20	12	16,294	0.07%
2022/05/20	4	41.41	2	41.63	41.15	2	16,186	0.01%
2022/05/19	7.2	41.14	4.8	41.11	41.10	2.4	15,717	0.02%
2022/05/18	5.1	41.45	0	0.00	41.60	5.1	15,532	0.03%
2022/05/17	10	41.53	0	0.00	41.50	10	15,250	0.07%
2022/05/16	3.2	41.14	60	41.14	41.25	-56.9	15,019	-0.38%
2022/05/13	53.5	41.77	5	41.00	41.60	48.5	14,715	0.33%
2022/05/12	17.4	41.30	0.2	41.75	40.80	17.2	14,482	0.12%
2022/05/11	20.8	42.71	0	0.00	42.65	20.8	13,898	0.15%
2022/05/10	6.3	43.81	6.6	43.87	43.85	-0.4	13,469	0.00%
2022/05/09	9.4	44.40	0	0.00	44.25	9.4	13,279	0.07%
2022/05/06	3.2	45.13	6	45.17	45.10	-2.8	13,113	-0.02%
2022/05/05	3.1	45.67	0	0.00	45.60	3.1	13,152	0.02%
2022/05/04	1	45.35	2.3	45.42	45.50	-1.3	13,127	-0.01%
2022/05/03	9.3	45.25	0	0.00	45.35	9.3	13,228	0.07%
2022/04/29	12	46.17	0	0.00	45.90	12	12,942	0.09%
2022/04/28	10	45.78	1	45.70	46.10	9	12,785	0.07%
2022/04/27	1.1	45.94	1	46.00	45.80	0.1	12,580	0.00%
2022/04/26	6	46.16	0	0.00	46.20	6	12,312	0.05%
2022/04/25	2.1	46.11	0	0.00	46.10	2.1	12,241	0.02%
2022/04/21	10	46.84	0	0.00	46.80	10	12,074	0.08%
2022/04/20	4.7	46.49	0	0.00	46.60	4.7	12,063	0.04%
2022/04/19	8.5	46.39	0	0.00	46.35	8.5	11,970	0.07%
2022/04/18	29.2	46.62	2	47.00	46.50	27.2	11,843	0.23%
2022/04/15	29.4	47.30	1	47.55	47.10	28.4	11,628	0.24%
2022/04/14	18.1	47.71	1.1	47.75	47.70	16.9	11,442	0.15%
2022/04/13	6.3	48.06	0	0.00	48.00	6.3	11,348	0.06%
2022/04/12	139.3	48.03	3	47.88	48.00	136.3	11,175	1.22%	大買/鉅額交易
2022/04/08	0	0.00	4.1	49.70	49.80	-4.1	10,837	-0.04%
2022/04/07	0.1	49.69	0.6	50.03	49.55	-0.6	10,806	-0.01%
2022/04/06	1	49.85	13	50.03	50.20	-12	10,709	-0.11%
2022/03/31	2	50.15	4	50.08	49.90	-2	10,588	-0.02%
2022/03/30	0	49.80	0	0.00	49.85	0	10,436	0.00%
2022/03/29	23	49.70	0	0.00	49.80	23	10,432	0.22%
2022/03/28	1	49.20	9	49.62	49.70	-8	10,389	-0.08%
2022/03/25	2	49.70	2	49.65	49.70	0	10,342	0.00%
2022/03/24	4	49.89	7	49.80	49.95	-3	10,385	-0.03%
2022/03/23	2.1	49.50	0	0.00	49.65	2.1	10,460	0.02%
2022/03/22	0	49.55	1	49.50	49.70	-1	10,377	-0.01%
2022/03/21	4	49.64	1.2	49.64	49.75	2.9	10,380	0.03%
2022/03/18	0.1	48.61	6	48.72	48.95	-5.9	10,135	-0.06%
2022/03/17	1	48.00	0	0.00	48.00	1	9,745	0.01%
2022/03/16	2	48.00	0	0.00	47.85	2	9,630	0.02%
2022/03/15	0	0.00	2	47.78	47.95	-2	9,597	-0.02%
2022/03/14	10	47.60	0	0.00	47.55	10	9,592	0.10%
2022/03/11	1	47.50	0	0.00	47.45	1	9,676	0.01%
2022/03/10	0	0.00	2	47.40	47.60	-2	9,818	-0.02%
2022/03/09	1	47.20	0	0.00	47.25	1	9,901	0.01%
2022/03/08	3	46.90	1	46.90	46.95	2	10,051	0.02%
2022/03/04	1	47.80	0	0.00	47.65	1	10,340	0.01%
2022/03/03	0	47.95	0	0.00	48.05	0	10,465	0.00%
2022/03/02	0	47.95	0	0.00	48.00	0	10,752	0.00%
2022/03/01	1.1	47.56	1	47.75	47.80	0.1	10,862	0.00%
2022/02/25	3	47.07	0	0.00	47.35	3	10,955	0.03%
2022/02/24	4	47.15	0	0.00	47.30	4	10,884	0.04%
2022/02/23	2	47.60	2	47.80	47.65	0	10,872	0.00%
2022/02/22	3.1	47.17	0	0.00	47.70	3.1	10,974	0.03%
2022/02/21	3	47.52	1.1	47.42	47.60	1.9	10,977	0.02%
2022/02/18	2	47.33	0	0.00	47.45	2	11,056	0.02%
2022/02/17	3	47.35	0	0.00	47.45	3	11,143	0.03%
2022/02/16	1	47.15	1	47.00	47.00	0	11,199	0.00%
2022/02/15	3	47.00	0	0.00	47.00	3	11,255	0.03%
2022/02/14	0.1	47.06	0	0.00	47.15	0.1	11,341	0.00%
2022/02/11	1	47.20	0	0.00	47.55	1	11,337	0.01%
2022/02/10	0	47.25	0	0.00	47.55	0	11,361	0.00%
2022/02/09	0	0.00	1	47.05	47.30	-1	11,433	-0.01%
2022/02/08	2	46.98	5	47.05	46.95	-3	11,535	-0.03%
2022/02/07	3.2	46.62	0	0.00	47.10	3.2	11,491	0.03%
2022/01/26	1	46.90	11	46.95	46.85	-10	11,314	-0.09%
2022/01/25	5.4	46.81	0	0.00	46.80	5.4	11,349	0.05%
2022/01/24	0.2	47.23	2	47.20	47.15	-1.8	11,222	-0.02%
2022/01/21	1.1	47.22	0	0.00	47.40	1.1	11,339	0.01%
2022/01/18	1.1	47.75	0	0.00	47.75	1.1	11,490	0.01%
2022/01/17	8	47.43	0	0.00	47.60	8	11,598	0.07%
2022/01/14	1	47.55	0	0.00	47.60	1	11,605	0.01%
2022/01/12	1	47.10	0	0.00	47.50	1	12,070	0.01%
2022/01/11	2	47.20	2	47.25	47.50	0	12,310	0.00%
2022/01/10	3.3	47.05	0	0.00	47.30	3.3	12,274	0.03%
2022/01/07	6.1	47.25	0	0.00	47.45	6.1	12,237	0.05%
2022/01/06	2.3	47.18	0	0.00	47.60	2.3	12,219	0.02%
2022/01/05	1	47.10	4	47.15	47.15	-3	12,240	-0.02%
2022/01/04	5.2	47.19	0	0.00	47.30	5.2	12,299	0.04%
2022/01/03	1.1	47.44	0	0.00	47.45	1.1	12,196	0.01%
2021/12/30	0.3	48.10	0	0.00	48.00	0.3	12,155	0.00%
2021/12/29	0	0.00	2	48.20	48.15	-2	12,270	-0.02%
2021/12/27	0	0.00	1	48.05	48.10	-1	12,448	-0.01%
2021/12/24	0.1	47.90	0	0.00	47.90	0.1	12,692	0.00%
2021/12/23	1	47.65	0	0.00	47.70	1	12,853	0.01%
2021/12/20	1	47.20	0	0.00	47.40	1	13,199	0.01%
2021/12/16	3	46.93	1	46.85	46.90	2	13,161	0.02%
2021/12/15	5	47.01	3	47.25	46.95	2	13,398	0.01%
2021/12/14	4	47.03	0	0.00	47.00	4	13,527	0.03%
2021/12/13	3	47.20	1	47.25	47.10	2	13,762	0.01%
2021/12/10	0	0.00	22	47.55	47.30	-22	14,011	-0.16%
2021/12/09	1.2	47.50	0	0.00	47.40	1.2	14,718	0.01%
2021/12/08	0.1	47.65	9	47.60	47.70	-8.9	15,007	-0.06%
2021/12/07	1	47.30	3	47.42	47.55	-2	15,100	-0.01%
2021/12/06	3	46.82	2	47.30	47.30	1	15,059	0.01%
2021/12/03	3	46.48	40	46.55	46.40	-37	15,012	-0.25%
2021/12/02	3.1	46.34	0	0.00	46.30	3.1	14,910	0.02%
2021/12/01	10	46.38	0	0.00	46.60	10	14,885	0.07%
2021/11/30	5	46.36	0	0.00	46.00	5	14,816	0.03%
2021/11/29	1	46.55	0	0.00	46.50	1	14,386	0.01%
2021/11/26	11.3	46.60	3	46.58	46.50	8.3	14,324	0.06%
2021/11/25	5.7	47.22	3	47.10	47.15	2.7	14,217	0.02%
2021/11/24	14.3	47.44	2	47.40	47.45	12.3	14,124	0.09%
2021/11/23	4.3	47.82	3	47.78	47.80	1.3	13,953	0.01%
2021/11/22	3	47.93	4	47.93	47.90	-1	13,999	-0.01%
2021/11/19	3.3	48.10	1	48.05	48.30	2.3	13,936	0.02%
2021/11/18	1	48.30	0	0.00	48.30	1	13,882	0.01%
2021/11/16	3	48.53	4	48.40	48.65	-1	13,977	-0.01%
2021/11/15	3	48.38	2	48.50	48.60	1	14,174	0.01%
2021/11/12	1	48.45	1	48.75	48.70	0	14,358	0.00%
2021/11/10	2	48.60	3	48.63	48.70	-1	14,843	-0.01%
2021/11/09	11	48.64	0	0.00	48.80	11	15,088	0.07%
2021/11/08	0	0.00	1	48.75	48.95	-1	16,197	-0.01%
2021/11/05	2	47.95	1	47.85	48.15	1	16,989	0.01%
2021/11/04	1	48.10	4	48.10	48.10	-3	17,324	-0.02%
2021/11/03	2.1	48.14	11	48.10	48.15	-8.9	17,764	-0.05%
2021/11/02	4	48.26	0	0.00	48.15	4	18,197	0.02%
2021/11/01	13.1	48.16	11	48.14	48.25	2.1	18,674	0.01%
2021/10/29	4	48.29	1	48.35	48.25	3	18,923	0.02%
2021/10/28	2	48.43	1	48.60	48.50	1	19,472	0.01%
2021/10/27	6.1	48.49	0	0.00	48.35	6.1	19,594	0.03%
2021/10/26	10.3	48.52	5	48.51	48.45	5.3	19,646	0.03%
2021/10/25	1	48.25	0	0.00	48.25	1	19,726	0.01%
2021/10/22	6	48.82	2	48.75	48.80	4	20,089	0.02%
2021/10/21	16.5	48.46	10.2	48.56	48.75	6.3	20,240	0.03%
2021/10/20	6.2	48.49	0	0.00	48.35	6.2	20,272	0.03%
2021/10/19	12.5	49.16	1	49.35	49.10	11.5	20,369	0.06%
2021/10/18	11	49.80	0	0.00	49.80	11	20,223	0.05%
2021/10/15	0.1	50.00	0	0.00	50.10	0.1	20,486	0.00%
2021/10/14	1	49.90	0	0.00	49.90	1	20,492	0.00%
2021/10/13	5	50.50	0	0.00	50.50	5	20,515	0.02%
2021/10/12	1	50.20	0	0.00	50.20	1	20,491	0.00%
2021/10/08	1	50.30	6	50.20	50.40	-5	20,467	-0.02%
2021/10/07	0	0.00	1	50.30	50.40	-1	20,717	0.00%
2021/10/06	2	49.90	0	0.00	49.90	2	20,940	0.01%
2021/10/05	0	0.00	2	50.30	50.30	-2	21,193	-0.01%
2021/10/04	1	50.10	4	50.15	50.00	-3	21,654	-0.01%
2021/10/01	9.1	50.08	1	50.00	50.20	8.1	22,316	0.04%
2021/09/30	2	50.80	3	50.53	51.00	-1	22,380	0.00%
2021/09/29	4	50.63	1	50.60	50.60	3	22,519	0.01%
2021/09/28	0.2	51.10	0	0.00	51.00	0.2	22,713	0.00%
2021/09/27	0	0.00	2	50.90	51.10	-2	22,761	-0.01%
2021/09/24	1	51.40	0	0.00	51.30	1	22,881	0.00%
2021/09/23	2	51.05	1	51.00	51.20	1	22,886	0.00%
2021/09/22	3	49.70	7.5	50.23	50.70	-4.5	22,838	-0.02%
2021/09/17	6	50.90	0	0.00	50.70	6	22,742	0.03%
2021/09/16	2.1	51.58	16	51.16	51.70	-13.9	22,693	-0.06%
2021/09/15	2	51.00	2.1	51.20	51.20	-0.1	22,526	0.00%
2021/09/14	41.1	51.64	59	51.30	51.40	-17.9	22,421	-0.08%
2021/09/13	7.1	49.88	12	49.83	50.10	-4.9	21,802	-0.02%
2021/09/10	3.3	48.62	1	48.65	49.00	2.3	21,700	0.01%
2021/09/09	3	48.00	0	0.00	48.20	3	21,833	0.01%
2021/09/08	1.5	48.48	0	0.00	48.55	1.5	21,908	0.01%
2021/09/07	1.5	48.83	8	48.88	48.75	-6.5	21,992	-0.03%
2021/09/06	2.5	48.81	7	48.48	48.80	-4.5	22,010	-0.02%
2021/09/03	1	48.50	6	48.44	48.50	-5	21,935	-0.02%
2021/09/02	1	48.10	0.2	48.05	47.90	0.9	21,889	0.00%
2021/09/01	13.1	47.95	4	48.06	48.40	9.1	21,952	0.04%
2021/08/30	3.1	47.30	1	47.35	47.60	2.1	21,749	0.01%
2021/08/27	1	47.50	2	47.00	47.45	-1	21,802	0.00%
2021/08/26	5.1	46.79	25	46.85	46.95	-19.9	22,042	-0.09%
2021/08/25	0.1	47.15	10	47.02	47.20	-9.9	22,198	-0.04%
2021/08/24	5	46.73	7	46.70	46.75	-2	22,216	-0.01%
2021/08/23	14	46.84	1	46.76	46.80	13	22,436	0.06%
2021/08/20	3.2	46.51	15.2	46.25	46.15	-12	22,539	-0.05%
2021/08/19	7.4	46.28	10	46.22	46.20	-2.6	22,907	-0.01%
2021/08/18	13	47.02	5	47.16	47.25	8	22,789	0.04%
2021/08/17	3.2	47.44	12	47.35	47.30	-8.8	22,621	-0.04%
2021/08/16	7.2	47.89	1	47.80	47.95	6.2	22,465	0.03%
2021/08/13	20	48.35	18	48.23	48.40	2	22,509	0.01%
2021/08/12	26.4	47.21	3	47.55	47.60	23.4	22,621	0.10%
2021/08/11	22.6	51.08	25	51.08	51.10	-2.4	21,868	-0.01%
2021/08/10	25	51.86	1	51.90	51.90	24	21,421	0.11%
2021/08/09	18	51.95	3	52.23	52.40	15	21,726	0.07%
2021/08/06	20	52.66	0	0.00	52.90	20	21,805	0.09%
2021/08/05	3.5	52.96	18	53.11	52.70	-14.5	22,168	-0.07%
2021/08/04	5	53.90	6.1	54.10	53.80	-1.1	23,135	0.00%
2021/08/03	1	53.50	119.4	53.79	53.90	-118.4	23,671	-0.50%	大賣/鉅額交易
2021/08/02	0	0.00	23	52.71	52.80	-23	23,444	-0.10%
2021/07/30	0.1	52.80	2	52.70	52.60	-1.9	23,936	-0.01%
2021/07/29	0.2	52.80	3	52.47	52.90	-2.9	24,450	-0.01%
2021/07/28	16	52.31	1.1	52.22	52.40	14.9	24,837	0.06%
2021/07/27	10	52.86	4	52.85	53.00	6	25,536	0.02%
2021/07/26	14.5	53.25	9.2	53.36	53.20	5.3	26,205	0.02%
2021/07/23	4.2	52.51	102	52.45	53.00	-97.8	26,532	-0.37%	大賣/
2021/07/22	10	52.20	1	52.00	52.10	9	26,663	0.03%
2021/07/21	3	51.97	16	51.93	51.80	-13	27,077	-0.05%
2021/07/20	0	51.70	0	0.00	51.70	0	27,984	0.00%
2021/07/19	10	51.73	0	0.00	52.00	10	29,485	0.03%
2021/07/16	1.7	51.48	0	0.00	51.50	1.7	32,699	0.01%
2021/07/15	6	51.50	0	0.00	51.60	6	34,817	0.02%
2021/07/14	0.1	51.50	6	51.38	51.50	-6	36,177	-0.02%
2021/07/13	2	51.85	3	52.10	51.90	-1	36,859	0.00%
2021/07/12	0	0.00	2	52.05	52.20	-2	37,265	-0.01%
2021/07/09	6	52.00	3	51.97	52.00	3	37,473	0.01%
2021/07/08	7	52.02	5.3	52.48	52.80	1.7	37,291	0.00%
2021/07/07	2.1	51.11	5	51.16	51.30	-2.9	36,928	-0.01%
2021/07/06	10	51.07	3.2	50.91	51.20	6.9	36,823	0.02%
2021/07/05	7	50.63	3	50.63	50.60	4	36,751	0.01%
2021/07/02	17	50.66	0	0.00	50.50	17	36,605	0.05%
2021/07/01	11	50.66	30	50.70	50.60	-19	36,533	-0.05%
2021/06/30	1.3	51.10	0	0.00	51.00	1.3	36,744	0.00%
2021/06/29	0	0.00	2	51.00	51.20	-2	36,788	-0.01%
2021/06/28	2	50.90	0	0.00	51.10	2	36,966	0.01%
2021/06/25	14	51.01	0	0.00	51.00	14	36,992	0.04%
2021/06/24	1	51.00	0	0.00	51.10	1	37,241	0.00%
2021/06/23	2.1	50.80	0	50.80	51.00	2.1	37,676	0.01%
2021/06/22	2	51.10	0	0.00	50.90	2	37,792	0.01%
2021/06/21	3	50.70	6	50.78	50.70	-3	37,889	-0.01%
2021/06/18	3	51.00	6	51.17	51.00	-3	38,189	-0.01%
2021/06/17	2	51.50	0	0.00	51.50	2	39,486	0.01%
2021/06/16	3	51.40	1	51.60	51.90	2	39,623	0.01%
2021/06/15	0	0.00	1	51.21	51.30	-1	39,581	0.00%
2021/06/11	5	51.20	0	0.00	51.40	5	39,636	0.01%
2021/06/08	3.1	51.37	5.7	51.49	51.40	-2.6	40,039	-0.01%
2021/06/07	3	51.00	1.1	51.35	51.50	1.9	40,264	0.00%
2021/06/04	2	51.85	0.2	52.00	51.90	1.8	40,452	0.00%
2021/06/03	9	52.01	1	52.20	52.30	8	40,659	0.02%
2021/06/02	8.1	51.45	3	51.50	52.00	5.1	40,510	0.01%
2021/06/01	1	51.40	7	51.43	51.50	-6	40,290	-0.01%
2021/05/31	11	50.71	3.8	51.47	51.60	7.2	40,457	0.02%
2021/05/28	5	50.20	11.9	50.42	50.60	-6.9	40,331	-0.02%
2021/05/27	5.1	50.02	6	50.13	50.30	-0.9	40,411	0.00%
2021/05/26	15	50.87	2	51.25	50.70	13	40,254	0.03%
2021/05/25	8.3	51.14	5	51.20	51.10	3.3	40,193	0.01%
2021/05/24	2	51.10	17	51.20	51.30	-15	40,233	-0.04%
2021/05/21	13.7	51.24	5	52.24	51.20	8.7	40,408	0.02%
2021/05/20	5	50.80	30.9	50.91	50.80	-25.9	40,310	-0.06%
2021/05/19	2.5	50.02	7.1	50.10	50.50	-4.5	40,085	-0.01%
2021/05/18	30	49.68	212.3	49.93	50.00	-182.2	39,915	-0.46%	大賣/鉅額交易
2021/05/17	21.3	48.34	15	48.16	47.90	6.3	39,776	0.02%
2021/05/14	6.4	49.87	24	49.88	49.60	-17.6	39,121	-0.04%
2021/05/13	123.3	49.20	3.4	49.24	49.20	119.8	38,782	0.31%	大買/鉅額交易
2021/05/12	115.7	49.85	41.1	48.53	49.60	74.6	38,261	0.20%	大買/
2021/05/11	5.2	51.84	61	51.59	51.60	-55.8	36,972	-0.15%
2021/05/10	7.2	52.66	14	52.73	52.90	-6.8	36,241	-0.02%
2021/05/07	23.2	52.22	3	52.27	52.30	20.2	36,059	0.06%
2021/05/06	15	52.30	3.1	51.54	53.00	12	35,706	0.03%
2021/05/05	12.1	50.80	2.1	51.01	50.80	10	35,241	0.03%
2021/05/04	39.1	50.17	24.2	50.17	50.20	14.9	35,127	0.04%
2021/05/03	19.3	51.21	5.3	51.07	51.20	14	34,169	0.04%
2021/04/29	14.2	52.39	0	52.50	52.10	14.2	33,664	0.04%
2021/04/28	7.2	52.35	4	52.68	53.20	3.2	33,224	0.01%
2021/04/27	113.4	52.61	16	52.58	52.70	97.4	33,106	0.29%	大買/
2021/04/26	45.4	53.31	284.7	52.73	53.10	-239.2	32,617	-0.73%	大賣/鉅額交易
2021/04/23	60.4	52.48	40	52.66	53.00	20.4	31,717	0.06%
2021/04/22	271.2	57.01	121.1	55.58	54.10	150.1	30,558	0.49%	大買/大賣/鉅額交易
2021/04/21	186.2	54.38	87.5	54.40	55.70	98.7	27,491	0.36%	大買/
2021/04/20	146.7	51.98	31	52.33	52.00	115.7	25,459	0.45%	大買/鉅額交易
2021/04/19	24	50.10	112	50.03	50.40	-88	24,106	-0.37%	大賣/
2021/04/16	103	48.51	12	48.70	49.00	91	23,301	0.39%	大買/
2021/04/15	34.7	47.96	15	48.12	47.90	19.7	22,795	0.09%
2021/04/14	2.1	46.86	3.8	46.80	47.00	-1.6	22,494	-0.01%
2021/04/13	3	47.15	56	47.23	47.20	-53	22,362	-0.24%
2021/04/12	5.9	46.81	0	0.00	46.85	5.9	22,111	0.03%
2021/04/09	12	46.76	0	0.00	46.70	12	22,041	0.05%
2021/04/08	7	46.81	3	46.85	46.90	4	21,910	0.02%
2021/04/07	1.7	46.80	2	46.75	46.80	-0.3	21,820	0.00%
2021/04/06	3	46.72	1	46.95	46.85	2	21,761	0.01%
2021/04/01	7	46.69	2.5	46.70	46.70	4.6	21,372	0.02%
2021/03/31	0	0.00	16	46.75	46.80	-16	21,256	-0.08%
2021/03/30	2	46.30	1	46.50	46.55	1	21,044	0.00%
2021/03/29	4	46.38	11	46.50	46.50	-7	20,945	-0.03%
2021/03/26	15	46.13	33.2	46.07	46.15	-18.2	20,680	-0.09%
2021/03/25	9	45.49	2.1	45.45	45.55	6.9	20,287	0.03%
2021/03/24	2	45.63	1	45.55	45.55	1	20,110	0.00%
2021/03/23	16	45.89	21.2	45.71	45.70	-5.2	19,996	-0.03%
2021/03/22	59	45.91	25.3	45.71	45.80	33.8	19,589	0.17%
2021/03/19	1	42.70	7	42.86	42.70	-6	18,122	-0.03%
2021/03/18	0	0.00	7.1	43.11	43.10	-7.1	17,888	-0.04%
2021/03/17	1	42.90	5	42.82	42.85	-4	17,899	-0.02%
2021/03/16	2	42.55	7.2	42.59	42.60	-5.2	17,904	-0.03%
2021/03/15	4	42.45	4	42.63	42.35	0	17,936	0.00%
2021/03/12	3	42.70	0	0.00	42.70	3	17,781	0.02%
2021/03/11	1	42.85	1	42.90	42.85	0	17,666	0.00%
2021/03/10	18	43.11	2	43.05	43.00	16	17,600	0.09%
2021/03/09	1.2	42.95	2	43.03	43.40	-0.9	17,714	0.00%
2021/03/08	4	42.60	2	42.75	42.65	2	17,513	0.01%
2021/03/04	3	42.50	0	0.00	42.50	3	17,847	0.02%
2021/03/03	1	42.50	2.5	42.55	42.55	-1.5	17,835	-0.01%
2021/03/02	3	42.10	2	42.38	42.10	1	17,744	0.01%
2021/02/26	4	42.36	92	42.00	42.00	-88	17,589	-0.50%
2021/02/25	67	42.74	9.1	42.72	42.90	58	17,255	0.34%
2021/02/24	11	42.48	1.1	42.50	42.55	9.9	17,267	0.06%
2021/02/23	17	42.02	25	42.34	42.45	-8	17,237	-0.05%
2021/02/22	16	41.66	1	41.85	41.80	15	17,008	0.09%
2021/02/19	4.1	41.21	0	0.00	41.60	4.1	16,970	0.02%
2021/02/18	3	41.32	11	41.37	41.35	-8	16,894	-0.05%
2021/02/17	14	41.14	2	41.25	41.25	12	16,801	0.07%
2021/02/05	34	40.61	0	0.00	40.85	34	16,576	0.21%
2021/02/04	22	40.52	0	0.00	40.40	22	16,647	0.13%
2021/02/03	8.1	40.55	0	0.00	40.55	8.1	17,019	0.05%
2021/02/02	23	40.85	2	40.90	40.75	21	16,937	0.12%
2021/02/01	3	40.55	10.6	40.52	40.80	-7.6	16,812	-0.05%
2021/01/29	4	40.26	0	0.00	40.15	4	16,789	0.02%
2021/01/28	11	40.27	0	0.00	40.25	11	16,597	0.07%
2021/01/27	16.1	40.42	0	0.00	40.35	16.1	16,362	0.10%
2021/01/26	7	40.34	1	40.40	40.35	6	16,223	0.04%
2021/01/25	11	40.60	0	0.00	40.90	11	15,710	0.07%
2021/01/22	5.1	40.56	0	0.00	40.60	5.1	15,509	0.03%
2021/01/21	2	40.88	2	40.90	40.80	0	15,191	0.00%
2021/01/20	52	40.89	0	0.00	40.95	52	15,029	0.35%
2021/01/18	41.1	41.43	0	0.00	41.60	41.1	14,547	0.28%
2021/01/15	3.4	42.06	0	0.00	41.95	3.4	14,248	0.02%
2021/01/14	31.1	42.60	6	42.60	42.55	25.1	13,868	0.18%
2021/01/13	5.2	42.67	0	0.00	42.70	5.2	13,709	0.04%
2021/01/12	1	42.70	3	42.75	42.70	-2	13,599	-0.01%
2021/01/11	4	42.91	1	42.95	43.10	3	13,516	0.02%
2021/01/06	0	0.00	0.4	43.15	42.95	-0.4	13,172	0.00%
2021/01/05	0	0.00	9	43.15	43.10	-9	13,036	-0.07%
2021/01/04	22	43.33	0	0.00	43.20	22	12,974	0.17%
2020/12/31	0	0.00	2	43.30	43.20	-2	12,933	-0.02%
2020/12/29	23	43.10	0	0.00	43.00	23	12,916	0.18%
2020/12/28	2	42.85	4	42.98	43.00	-2	12,907	-0.02%
2020/12/25	1	42.80	10	42.84	42.80	-9	12,961	-0.07%
2020/12/24	0	0.00	4	42.88	42.70	-4	13,055	-0.03%
2020/12/23	3	42.70	12	42.75	42.80	-9	13,075	-0.07%
2020/12/22	42.1	43.09	0	43.45	42.95	42.1	13,149	0.32%
2020/12/21	1	43.40	0	0.00	43.50	1	13,438	0.01%
2020/12/18	3	42.78	2.3	42.95	42.95	0.7	13,750	0.01%
2020/12/17	4	42.74	0.6	42.80	42.65	3.4	13,865	0.02%
2020/12/16	1	42.95	10	43.15	43.05	-9	13,782	-0.07%
2020/12/15	13	42.60	0	0.00	42.50	13	13,764	0.09%
2020/12/14	1	42.80	2	42.88	42.80	-1	13,726	-0.01%
2020/12/11	5.1	43.02	2	43.05	42.90	3.1	13,816	0.02%
2020/12/10	0.1	43.30	1	43.25	43.25	-0.9	13,749	-0.01%
2020/12/09	1	43.50	0	0.00	43.35	1	13,778	0.01%
2020/12/08	0	43.40	0	0.00	43.60	0	13,772	0.00%
2020/12/07	5	43.44	2	43.48	43.55	3	13,759	0.02%
2020/12/04	12.2	43.56	5.3	43.76	43.65	6.9	13,838	0.05%
2020/12/03	0.8	43.76	104	43.80	43.50	-103.2	13,761	-0.75%	大賣/鉅額交易
2020/12/02	5	43.10	0	0.00	43.20	5	13,481	0.04%
2020/12/01	2	42.85	2	42.78	43.15	0	13,676	0.00%
2020/11/30	0.1	42.95	1	43.50	42.90	-0.9	13,906	-0.01%
2020/11/27	0	0.00	6	43.30	43.30	-6	13,694	-0.04%
2020/11/26	0.6	42.90	0	0.00	42.95	0.6	13,620	0.00%
2020/11/25	6.2	42.82	1	42.80	42.60	5.2	13,772	0.04%
2020/11/24	2.1	42.83	0	0.00	42.75	2.1	13,849	0.01%
2020/11/23	0	0.00	3	43.00	43.00	-3	13,800	-0.02%
2020/11/20	0.1	42.70	0	0.00	42.70	0.1	13,790	0.00%
2020/11/19	0	0.00	4	42.89	42.90	-4	13,775	-0.03%
2020/11/18	0.3	42.83	0	0.00	42.70	0.3	13,816	0.00%
2020/11/17	0.9	42.57	11	42.64	42.75	-10.1	13,854	-0.07%
2020/11/16	8.2	42.27	0	0.00	42.35	8.2	14,202	0.06%
2020/11/12	1	42.50	3	42.42	42.40	-2	14,811	-0.01%
2020/11/11	1	42.25	4.1	42.83	42.65	-3.1	14,831	-0.02%
2020/11/10	0	0.00	4	41.50	41.55	-4	14,766	-0.03%
2020/11/09	0.1	41.15	0	0.00	41.15	0.1	14,981	0.00%
2020/11/04	0	0.00	3	40.80	40.90	-3	16,842	-0.02%
2020/11/02	1	40.55	1	40.55	40.60	0	17,662	0.00%
2020/10/30	2	40.53	6	40.55	40.55	-4	18,262	-0.02%
2020/10/29	0	0.00	2	40.45	40.35	-2	18,465	-0.01%
2020/10/28	1.8	40.64	0	0.00	40.55	1.8	18,534	0.01%
2020/10/27	5.2	40.36	0	0.00	40.50	5.2	18,592	0.03%
2020/10/26	2	40.65	1	40.65	40.50	1	18,606	0.01%
2020/10/22	1.1	40.64	0	0.00	41.00	1.1	18,943	0.01%
2020/10/21	12	40.41	0	0.00	40.30	12	19,040	0.06%
2020/10/20	5	40.32	0	0.00	40.35	5	19,061	0.03%
2020/10/19	1	40.65	1	40.60	40.45	0	19,122	0.00%
2020/10/15	4	40.25	1	40.30	40.30	3	19,671	0.02%
2020/10/14	4	40.75	0	0.00	40.50	4	19,700	0.02%
2020/10/13	4	40.53	0	0.00	40.50	4	19,784	0.02%
2020/10/12	2	40.85	0	0.00	40.95	2	20,214	0.01%
2020/10/08	1	41.10	0	0.00	41.15	1	20,431	0.00%
2020/09/30	1	41.40	5	41.60	41.40	-4	20,812	-0.02%
2020/09/29	3	41.13	2	41.20	41.20	1	20,975	0.00%
2020/09/25	13	40.52	0.2	40.75	40.55	12.8	21,224	0.06%
2020/09/24	9	40.21	6.2	40.44	40.05	2.8	21,293	0.01%
2020/09/23	11	40.99	0	0.00	41.00	11	21,057	0.05%
2020/09/22	4	41.79	4	41.80	41.80	0	20,759	0.00%
2020/09/21	1	42.30	0.1	42.50	42.25	0.9	20,638	0.00%
2020/09/17	0	0.00	1	42.85	42.55	-1	20,727	0.00%
2020/09/16	1	42.80	0	0.00	42.85	1	20,772	0.00%
2020/09/15	0	0.00	3	42.63	42.70	-3	20,736	-0.01%
2020/09/14	3	42.78	0	0.00	42.95	3	20,963	0.01%
2020/09/11	0	0.00	10.1	42.30	42.30	-10.1	20,893	-0.05%
2020/09/10	0	0.00	100	42.45	42.45	-100	20,933	-0.48%
2020/09/09	0	0.00	1	42.10	42.55	-1	20,892	0.00%
2020/09/08	12	42.78	0	0.00	42.70	12	20,918	0.06%
2020/09/07	2	42.65	0.1	42.85	42.70	1.9	21,054	0.01%
2020/09/04	110	42.20	14	42.19	42.20	96	21,101	0.45%	大買/
2020/09/03	0	0.00	5	42.89	42.70	-5	21,075	-0.02%
2020/09/02	3	42.70	1	42.50	42.65	2	20,913	0.01%
2020/09/01	2	42.75	10	42.65	42.75	-8	20,813	-0.04%
2020/08/31	109	43.09	0	0.00	42.90	109	20,717	0.53%	大買/鉅額交易
2020/08/28	13	43.26	2	43.70	43.50	11	20,610	0.05%
2020/08/27	10	43.84	0	0.00	43.85	10	20,645	0.05%
2020/08/26	0	0.00	1	43.95	44.10	-1	20,707	0.00%
2020/08/25	2.1	44.10	15	44.21	44.10	-12.9	20,673	-0.06%
2020/08/24	3	44.20	8	44.16	44.05	-5	21,049	-0.02%
2020/08/21	5	43.93	4	44.10	44.25	1	21,056	0.00%
2020/08/20	4	43.69	9	43.66	43.50	-5	20,862	-0.02%
2020/08/19	2	44.60	10	44.35	44.35	-8	20,547	-0.04%
2020/08/18	9	44.02	0	0.00	44.00	9	20,240	0.04%
2020/08/17	7	43.43	0	0.00	43.35	7	19,928	0.04%
2020/08/14	14	42.59	7	42.20	42.85	7	19,825	0.04%
2020/08/13	5	41.32	0	0.00	41.20	5	19,407	0.03%
2020/08/12	48	41.08	1	41.00	41.00	47	19,247	0.24%
2020/08/11	3.1	46.60	1	46.50	46.50	2.1	18,034	0.01%
2020/08/10	2.3	46.69	0	0.00	46.60	2.3	17,645	0.01%
2020/08/07	3	47.07	8	47.40	47.10	-5.1	17,455	-0.03%
2020/08/06	3	47.02	5	46.93	47.15	-2	17,219	-0.01%
2020/08/05	2.2	46.52	3	46.47	46.45	-0.8	16,833	0.00%
2020/08/04	0	0.00	3	45.43	45.40	-3	16,369	-0.02%
2020/08/03	2.1	44.83	0	0.00	44.95	2.1	16,214	0.01%
2020/07/31	1	45.30	0	0.00	45.00	1	16,141	0.01%
2020/07/30	0.3	45.20	0	0.00	45.35	0.3	16,127	0.00%
2020/07/29	0.1	45.00	0	0.00	45.05	0.1	16,204	0.00%
2020/07/28	0.1	44.50	0	0.00	44.50	0.1	16,213	0.00%
2020/07/27	1.1	44.69	0	0.00	44.60	1.1	16,216	0.01%
2020/07/24	3.9	45.14	5	45.30	45.00	-1.1	16,217	-0.01%
2020/07/23	1	45.50	0	0.00	45.60	1	16,183	0.01%
2020/07/21	0.1	45.40	11	45.55	45.55	-10.9	16,060	-0.07%
2020/07/16	3	44.93	0	0.00	44.50	3	15,824	0.02%
2020/07/15	0.2	45.35	10	45.65	45.60	-9.8	15,384	-0.06%
2020/07/14	0.1	45.10	1	45.35	45.30	-0.9	15,181	-0.01%
2020/07/13	0.1	45.00	0	0.00	45.20	0.1	15,199	0.00%
2020/07/10	1.7	44.99	88	45.10	44.95	-86.3	15,301	-0.56%
2020/07/09	1.2	45.35	1	45.40	45.30	0.2	15,268	0.00%
2020/07/08	0	0.00	76	45.00	45.15	-76	15,002	-0.51%
2020/07/07	1.1	44.35	5	44.45	44.50	-3.9	14,733	-0.03%
2020/07/06	0	0.00	7	44.46	44.40	-7	14,649	-0.05%
2020/07/03	1	44.00	10	43.92	43.95	-9	14,624	-0.06%
2020/07/02	0	0.00	12	43.51	43.60	-12	14,576	-0.08%
2020/07/01	4	42.75	0	0.00	43.10	4	14,481	0.03%
2020/06/30	3	42.85	0	0.00	42.75	3	14,409	0.02%
2020/06/29	5	42.78	100	42.80	42.65	-95	14,485	-0.66%
2020/06/24	5	42.90	0	0.00	42.85	5	14,456	0.03%
2020/06/23	0	0.00	1	42.75	42.70	-1	14,452	-0.01%
2020/06/19	1	43.05	0	0.00	42.55	1	14,595	0.01%
2020/06/18	4	42.70	0	0.00	42.70	4	14,575	0.03%
2020/06/17	10	42.63	0	0.00	42.85	10	14,913	0.07%
2020/06/16	1	42.80	0	0.00	42.85	1	15,214	0.01%
2020/06/15	1	42.65	0	0.00	42.50	1	15,627	0.01%
2020/06/12	2	42.85	0	0.00	42.90	2	15,929	0.01%
2020/06/11	5	43.50	50	43.30	43.30	-45	16,268	-0.28%
2020/06/10	5.1	43.61	0	0.00	44.00	5.1	16,336	0.03%
2020/06/09	0.1	43.80	1	43.75	43.90	-0.9	16,626	-0.01%
2020/06/08	1	43.55	0	0.00	43.95	1	16,884	0.01%
2020/06/05	0	0.00	1	43.45	43.65	-1	16,879	-0.01%
2020/06/04	2	43.55	0	0.00	43.40	2	17,038	0.01%
2020/06/03	25	43.60	1	43.65	43.65	24	17,164	0.14%
2020/06/01	0	0.00	15	43.05	43.10	-15	17,036	-0.09%
2020/05/28	1	42.40	1	42.80	42.35	0	16,591	0.00%
2020/05/26	1	43.00	0	0.00	43.00	1	16,717	0.01%
2020/05/25	0	0.00	1	42.30	42.65	-1	16,826	-0.01%
2020/05/22	1	42.60	0.4	42.75	42.65	0.7	16,923	0.00%
2020/05/21	0	0.00	5.1	43.05	43.00	-5.1	16,923	-0.03%
2020/05/20	1	43.05	4	43.04	42.90	-3	16,891	-0.02%
2020/05/19	0	0.00	13	43.07	43.00	-13	16,886	-0.08%
2020/05/18	1	42.40	17	42.25	42.35	-16	16,725	-0.10%
2020/05/15	2	42.55	1	42.30	42.30	1	16,700	0.01%
2020/05/13	6	42.53	0	0.00	42.90	6	16,615	0.04%
2020/05/12	1.2	42.87	0	0.00	42.95	1.2	16,648	0.01%
2020/05/11	7	43.20	0	0.00	43.15	7	16,683	0.04%
2020/05/08	1	42.95	0	0.00	43.00	1	16,728	0.01%
2020/05/06	2	42.58	0	0.00	42.60	2	16,822	0.01%
2020/05/04	0	0.00	6	42.50	42.20	-6	16,886	-0.04%
2020/04/30	0	0.00	26	43.23	43.20	-26	16,928	-0.15%
2020/04/29	5	42.45	0	0.00	42.55	5	16,995	0.03%
2020/04/22	1	41.60	0	0.00	41.60	1	17,994	0.01%
2020/04/21	11	42.08	0	0.00	41.80	11	18,175	0.06%
2020/04/20	20	42.34	5.2	42.20	42.35	14.8	18,223	0.08%
2020/04/17	0	0.00	0.1	42.00	42.00	-0.1	18,450	0.00%
2020/04/16	0	0.00	2	42.10	41.85	-2	18,435	-0.01%
2020/04/15	10	41.95	0	0.00	41.80	10	18,514	0.05%
2020/04/14	0	0.00	5	41.40	41.65	-5	18,414	-0.03%
2020/04/13	2.1	40.95	6	40.96	40.80	-3.9	18,392	-0.02%
2020/04/10	0	0.00	1	40.95	41.00	-1	18,530	-0.01%
2020/04/09	5	40.90	8	40.63	40.55	-3	18,714	-0.02%
2020/04/08	7	40.89	2	40.25	41.00	5	18,786	0.03%
2020/04/06	0	0.00	2	38.65	39.05	-2	18,657	-0.01%
2020/04/01	4	39.11	0	0.00	39.00	4	18,611	0.02%
2020/03/31	11	39.11	10	39.50	39.50	1	18,495	0.01%
2020/03/30	2	39.00	0	0.00	39.15	2	18,316	0.01%
2020/03/27	8	39.06	1	38.95	38.95	7	18,246	0.04%
2020/03/26	0	0.00	10	39.25	38.60	-10	18,248	-0.05%
2020/03/25	2	39.08	2	39.15	38.80	0	18,249	0.00%
2020/03/24	1	38.40	1	38.45	38.25	0	18,117	0.00%
2020/03/23	2	36.28	6	36.56	36.10	-4	17,961	-0.02%
2020/03/20	11.1	35.77	4	35.75	36.95	7.1	17,655	0.04%
2020/03/19	1	34.15	8	34.14	33.60	-7	17,337	-0.04%
2020/03/18	12	36.53	0	0.00	36.00	12	17,069	0.07%
2020/03/17	3	37.77	3.4	37.76	37.60	-0.4	16,688	0.00%
2020/03/16	22	39.77	0	0.00	38.85	22	16,138	0.14%
2020/03/13	1	38.50	9	38.57	40.25	-8	15,911	-0.05%
2020/03/12	1	40.50	3.1	41.34	40.75	-2.1	15,439	-0.01%
2020/03/11	0	0.00	4	42.00	41.80	-4	15,048	-0.03%
2020/03/10	5	41.60	1	41.55	41.60	4	14,955	0.03%
2020/03/09	4	41.78	6	42.20	41.85	-2	14,818	-0.01%
2020/03/06	0	0.00	2	42.85	42.85	-2	14,613	-0.01%
2020/03/04	0	0.00	2	42.78	42.85	-2	14,772	-0.01%
2020/03/03	0	0.00	1	42.75	42.65	-1	14,783	-0.01%
2020/02/27	1	42.25	2	42.25	42.25	-1	14,824	-0.01%
2020/02/26	2	42.33	0	0.00	42.20	2	14,772	0.01%
2020/02/25	2	42.35	0	0.00	42.70	2	14,628	0.01%
2020/02/24	1	42.85	2	43.05	43.00	-1	14,574	-0.01%
2020/02/20	1	43.50	1	43.35	43.15	0	15,079	0.00%
2020/02/19	2	43.40	0	0.00	43.40	2	15,251	0.01%
2020/02/17	1	42.85	10	42.90	43.00	-9	15,522	-0.06%
2020/02/13	2	43.15	12	43.28	43.15	-10	15,652	-0.06%
2020/02/12	0	0.00	2	42.85	42.80	-2	15,560	-0.01%
2020/02/11	0	0.00	0.2	42.60	42.60	-0.2	15,533	0.00%
2020/02/07	5	42.20	3	42.55	42.50	2	15,428	0.01%
2020/02/06	3	42.50	0	0.00	43.00	3	15,478	0.02%
2020/02/05	6.8	42.25	4	42.60	42.35	2.8	15,557	0.02%
2020/02/04	6	42.20	4	42.48	42.40	2	15,460	0.01%
2020/02/03	23	41.44	0	0.00	41.55	23	15,348	0.15%
2020/01/31	2	42.38	3	42.25	42.05	-1	15,299	-0.01%
2020/01/30	17	42.64	16	42.54	41.85	1	15,164	0.01%
2020/01/20	0	0.00	3	45.00	44.95	-3	14,282	-0.02%
2020/01/17	0	0.00	10	44.80	44.90	-10	14,487	-0.07%
2020/01/16	0	0.00	1	44.80	44.75	-1	14,575	-0.01%
2020/01/15	1.3	44.54	1	44.60	44.55	0.3	14,636	0.00%
2020/01/14	7	44.39	5	44.44	44.55	2	14,537	0.01%
2020/01/13	0	0.00	3	44.07	44.25	-3	14,595	-0.02%
2020/01/10	80	43.40	11	43.40	43.50	69	15,006	0.46%
2020/01/09	0.1	43.40	0	0.00	43.45	0.1	15,008	0.00%
2020/01/08	2.1	43.40	1	43.40	43.40	1.1	14,943	0.01%
2020/01/07	2	43.25	1	43.35	43.60	1	14,877	0.01%
2020/01/06	1	43.40	0	0.00	43.45	1	14,973	0.01%
2020/01/03	2	43.88	152	44.14	43.95	-150	14,911	-1.01%	大賣/鉅額交易
2020/01/02	1	44.10	2	44.05	44.10	-1	14,838	-0.01%
2019/12/31	1	43.65	0	0.00	43.70	1	14,647	0.01%
2019/12/30	0.1	43.50	3	43.63	43.65	-2.9	14,673	-0.02%
2019/12/27	1.1	43.19	5	43.15	43.25	-3.9	14,540	-0.03%
2019/12/25	0	0.00	1	43.10	43.10	-1	14,801	-0.01%
2019/12/24	0.1	43.05	6	43.20	43.15	-5.9	14,907	-0.04%
2019/12/23	3	43.17	0	0.00	43.25	3	14,952	0.02%
2019/12/20	18	42.95	54	43.00	42.95	-36	14,978	-0.24%
2019/12/19	1	42.90	1	42.80	43.00	0	14,997	0.00%
2019/12/18	0	0.00	5	42.90	43.00	-5	15,064	-0.03%
2019/12/17	1	42.80	2	42.85	42.95	-1	15,039	-0.01%
2019/12/12	0	0.00	10	42.35	42.30	-10	14,920	-0.07%
2019/12/11	0.3	42.05	0.1	42.05	42.15	0.2	14,985	0.00%
2019/12/10	0	0.00	2	42.13	42.10	-2	15,068	-0.01%
2019/12/09	1	41.95	0	0.00	42.05	1	15,165	0.01%
2019/12/05	0.1	41.75	0	0.00	41.65	0.1	15,354	0.00%
2019/12/04	2	41.48	0	0.00	41.75	2	15,645	0.01%
2019/12/03	52.1	41.61	0	0.00	41.85	52.1	15,733	0.33%
2019/12/02	2	41.30	3	41.28	41.35	-1	15,733	-0.01%
2019/11/29	12	41.68	0	0.00	41.40	12	15,719	0.08%
2019/11/28	1.9	42.05	0	0.00	42.00	1.9	15,662	0.01%
2019/11/27	2	41.78	4	41.75	41.95	-2	15,837	-0.01%
2019/11/25	7	41.95	1	41.95	41.95	6	15,528	0.04%
2019/11/22	3	42.02	0	0.00	42.10	3	15,556	0.02%
2019/11/21	14	42.47	1	42.55	42.35	13	15,639	0.08%
2019/11/20	6	42.35	7	42.46	42.65	-1	15,535	-0.01%
2019/11/19	12	41.77	1	42.10	42.10	11	15,188	0.07%
2019/11/18	42	42.05	2.1	42.05	42.10	39.9	15,006	0.27%
2019/11/15	0	0.00	3	41.40	41.70	-3	14,790	-0.02%
2019/11/14	2	41.10	1	41.10	41.15	1	14,612	0.01%
2019/11/13	10	40.90	1	41.30	41.00	9	14,577	0.06%
2019/11/12	0	0.00	1	40.60	40.65	-1	14,491	-0.01%
2019/11/11	1	40.55	0	0.00	40.35	1	14,806	0.01%
2019/11/07	1	40.65	5	40.82	40.95	-4	15,890	-0.03%
2019/11/05	3	40.88	2	40.80	40.90	1	16,203	0.01%
2019/11/04	1	40.75	4	40.80	40.95	-3	16,285	-0.02%
2019/11/01	0	0.00	1	40.50	40.55	-1	16,295	-0.01%
2019/10/31	1	40.50	0.3	40.50	40.45	0.7	16,600	0.00%
2019/10/30	0	0.00	1	40.30	40.35	-1	16,869	-0.01%
2019/10/29	20	40.47	0.1	40.70	40.65	19.9	16,765	0.12%
2019/10/28	51	41.00	2	40.65	40.75	49	16,612	0.29%
2019/10/25	1	41.00	0	0.00	40.85	1	16,652	0.01%
2019/10/24	10	40.95	30	41.02	41.00	-20	16,478	-0.12%
2019/10/23	100	40.95	0	0.00	40.95	100	16,533	0.60%
2019/10/22	1	41.15	0	0.00	41.40	1	16,532	0.01%
2019/10/21	2	41.50	105	41.41	41.50	-103	16,453	-0.63%	大賣/鉅額交易
2019/10/18	4	40.80	103	40.94	40.95	-99	16,356	-0.61%	大賣/
2019/10/17	1	40.00	4	40.09	40.10	-3	15,849	-0.02%
2019/10/16	1	39.95	0	0.00	40.00	1	15,811	0.01%
2019/10/15	0	0.00	1	39.95	40.00	-1	15,916	-0.01%
2019/10/14	1	39.90	4	39.98	39.95	-3	16,255	-0.02%
2019/10/09	10	39.55	0	0.00	39.50	10	16,418	0.06%
2019/10/08	0	0.00	3	39.72	39.75	-3	16,714	-0.02%
2019/10/07	1.3	39.23	2	39.28	39.30	-0.7	17,140	0.00%
2019/10/04	1	38.95	10	39.00	38.90	-9	17,320	-0.05%
2019/10/03	2	38.85	0	0.00	39.00	2	17,304	0.01%
2019/10/02	1	39.35	0	0.00	39.25	1	17,315	0.01%
2019/10/01	0	0.00	0.1	39.75	39.65	-0.1	17,356	0.00%
2019/09/27	2	39.78	4	39.85	39.65	-2	17,381	-0.01%
2019/09/26	1.3	39.78	10	39.95	39.90	-8.7	17,415	-0.05%
2019/09/25	4	39.64	1	39.70	39.60	3	17,535	0.02%
2019/09/23	1	39.75	0	0.00	39.75	1	17,507	0.01%
2019/09/20	0	0.00	1	39.75	40.20	-1	17,563	-0.01%
2019/09/18	2	39.95	5	39.98	39.80	-3	17,574	-0.02%
2019/09/17	109	39.46	50	40.01	39.50	59	17,619	0.33%	大買/
2019/09/16	0	0.00	0.1	40.15	40.10	-0.1	17,629	0.00%
2019/09/12	1	40.00	5	40.00	40.05	-4	17,599	-0.02%
2019/09/11	8	39.85	5	40.00	40.00	3	17,752	0.02%
2019/09/10	51	40.20	0	0.00	39.95	51	17,949	0.28%
2019/09/09	102	39.90	42	40.00	40.00	60	18,140	0.33%	大買/
2019/09/06	18	39.41	50	39.45	39.85	-32	18,038	-0.18%
2019/09/05	27	38.52	29	38.92	39.00	-2	17,798	-0.01%
2019/09/04	24	38.41	0	0.00	38.45	24	17,818	0.13%
2019/09/03	3	38.40	2	38.40	38.35	1	17,972	0.01%
2019/09/02	13	38.23	0	0.00	38.25	13	18,146	0.07%
2019/08/30	48	37.98	0	0.00	38.45	48	18,113	0.26%
2019/08/29	17	37.77	0	0.00	37.80	17	18,035	0.09%
2019/08/28	22	37.53	0	0.00	37.70	22	18,261	0.12%
2019/08/27	3	37.53	0	0.00	37.65	3	18,435	0.02%
2019/08/26	9	37.54	1	37.60	37.70	8	18,481	0.04%
2019/08/23	2	37.95	0	0.00	38.20	2	18,473	0.01%
2019/08/22	8	38.01	0	0.00	37.85	8	18,541	0.04%
2019/08/21	1	38.00	3	38.05	37.95	-2	18,734	-0.01%
2019/08/20	32	38.20	0	0.00	38.15	32	18,731	0.17%
2019/08/19	1	38.20	2	38.05	38.10	-1	18,777	-0.01%
2019/08/16	5	38.04	0	0.00	37.95	5	18,796	0.03%
2019/08/15	9	37.93	3	37.90	38.00	6	18,773	0.03%
2019/08/14	5	37.96	4	37.89	38.30	1	18,819	0.01%
2019/08/13	21	37.40	0	0.00	37.25	21	18,656	0.11%
2019/08/12	1	44.00	40	43.91	43.95	-39	18,080	-0.22%
2019/08/08	0	0.00	24	44.20	43.90	-24	17,741	-0.14%
2019/08/06	3	43.07	0	0.00	43.30	3	17,750	0.02%
2019/08/05	8	43.50	0	0.00	43.55	8	17,728	0.05%
2019/08/02	10	43.83	0	0.00	43.55	10	17,716	0.06%
2019/08/01	7	44.18	0	0.00	44.05	7	17,596	0.04%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	1	44.70	0	0.00	44.80	1	17,651	0.01%
2019/07/29	0	0.00	30	44.90	44.85	-30	17,948	-0.17%
2019/07/26	0	0.00	30	44.30	44.65	-30	18,163	-0.17%
2019/07/25	7	44.49	2	44.70	44.30	5	18,228	0.03%
2019/07/24	1	44.85	10	44.90	44.80	-9	18,091	-0.05%
2019/07/23	1	45.00	0	0.00	45.05	1	18,053	0.01%
2019/07/22	7	44.96	1	45.00	44.90	6	18,025	0.03%
2019/07/19	0	0.00	2	44.70	44.80	-2	17,949	-0.01%
2019/07/18	1	44.50	0	0.00	44.60	1	17,921	0.01%
2019/07/16	4	44.59	0	0.00	44.75	4	18,306	0.02%
2019/07/15	82	44.05	2	43.90	44.05	80	18,126	0.44%
2019/07/12	3	44.47	7	44.26	44.35	-4	18,091	-0.02%
2019/07/11	8	45.04	105	44.95	44.80	-97	18,028	-0.54%	大賣/
2019/07/10	1	45.85	0	0.00	45.85	1	17,637	0.01%
2019/07/09	0	0.00	20	46.05	46.00	-20	17,645	-0.11%
2019/07/05	5	46.06	0	0.00	46.15	5	17,949	0.03%
2019/07/02	1	46.30	0	0.00	46.35	1	18,452	0.01%
2019/07/01	16	46.27	0	0.00	46.15	16	18,483	0.09%
2019/06/27	0	0.00	18	45.80	45.95	-18	18,801	-0.10%
2019/06/26	3	45.50	5	45.55	45.55	-2	18,891	-0.01%
2019/06/25	1	45.45	1	45.60	45.60	0	19,323	0.00%
2019/06/24	15	45.45	1	45.60	45.60	14	19,560	0.07%
2019/06/20	0	0.00	2	45.30	45.40	-2	20,696	-0.01%
2019/06/19	5	45.30	0	0.00	45.30	5	20,682	0.02%
2019/06/18	24	45.15	3	45.05	45.20	21	20,639	0.10%
2019/06/17	1	44.60	2	44.78	44.70	-1	20,457	0.00%
2019/06/14	2	43.90	1	43.95	43.95	1	20,318	0.00%
2019/06/11	0	0.00	14	43.85	44.00	-14	20,838	-0.07%
2019/06/10	0	0.00	1	43.75	43.85	-1	20,740	0.00%
2019/06/05	0	0.00	1	43.35	43.00	-1	20,525	0.00%
2019/06/04	161	43.63	2	43.63	43.10	159	20,408	0.78%	大買/鉅額交易
2019/06/03	3	43.07	3.1	43.37	43.40	-0.1	20,223	0.00%
2019/05/28	0	0.00	5	42.70	42.30	-5	19,894	-0.03%
2019/05/27	6	42.44	0	0.00	42.40	6	19,814	0.03%
2019/05/24	0	0.00	30	42.30	42.35	-30	19,902	-0.15%
2019/05/23	0	0.00	5	42.55	42.35	-5	19,954	-0.03%
2019/05/22	0	0.00	5	42.45	42.70	-5	20,360	-0.02%
2019/05/21	1	42.85	6	42.80	42.85	-5	20,460	-0.02%
2019/05/20	3	42.55	0	0.00	42.35	3	20,442	0.01%
2019/05/17	6	42.15	0	0.00	42.25	6	20,401	0.03%
2019/05/16	5	42.10	1	42.35	42.00	4	20,412	0.02%
2019/05/15	2	41.75	0	0.00	41.75	2	20,302	0.01%
2019/05/14	2	41.43	0	0.00	41.55	2	20,272	0.01%
2019/05/13	6	42.43	0	0.00	42.00	6	19,984	0.03%
2019/05/10	2	42.50	1	42.90	42.50	1	19,903	0.01%
2019/05/09	5	42.65	0	0.00	42.50	5	19,795	0.03%
2019/05/08	0	0.00	20	42.80	43.00	-20	19,622	-0.10%
2019/05/07	0	0.00	3	42.95	42.90	-3	19,430	-0.02%
2019/05/06	23	42.43	77	42.26	42.30	-54	19,257	-0.28%
2019/05/03	4	42.50	1	42.85	42.85	3	18,942	0.02%
2019/05/02	39	42.30	3	42.23	42.20	36	18,615	0.19%
2019/04/30	10	42.11	1	42.15	42.00	9	18,472	0.05%
2019/04/29	6	41.93	0	0.00	42.10	6	18,476	0.03%
2019/04/26	3	41.70	0	0.00	41.75	3	18,369	0.02%
2019/04/25	0	0.00	5	41.50	41.80	-5	18,375	-0.03%
2019/04/24	30	41.70	0	0.00	41.55	30	18,358	0.16%
2019/04/23	40	40.68	5	40.55	41.60	35	18,316	0.19%
2019/04/22	1	41.50	1	41.10	41.00	0	18,243	0.00%
2019/04/18	3	41.50	0	0.00	41.60	3	17,806	0.02%
2019/04/17	2	41.95	0	0.00	41.95	2	17,616	0.01%
2019/04/16	1	42.25	0	0.00	42.30	1	17,377	0.01%
2019/04/15	0	0.00	6	42.20	42.50	-6	17,356	-0.03%
2019/04/12	5	42.30	0	0.00	42.00	5	17,209	0.03%
2019/04/10	3	41.97	0	0.00	42.00	3	16,791	0.02%
2019/04/09	1	42.05	0	0.00	42.15	1	16,545	0.01%
2019/04/08	2	42.15	3	42.17	42.30	-1	16,200	-0.01%
2019/04/03	1	41.55	0	0.00	41.70	1	15,817	0.01%
2019/04/01	1	41.35	15	41.60	41.35	-14	15,380	-0.09%
2019/03/29	2	41.30	1	41.35	41.25	1	14,937	0.01%
2019/03/28	12	40.99	4	41.34	41.00	8	14,770	0.05%
2019/03/27	15	40.55	0	0.00	40.55	15	14,397	0.10%
2019/03/26	16	40.39	0	0.00	40.45	16	14,149	0.11%
2019/03/25	31	40.28	6	40.08	40.50	25	13,906	0.18%
2019/03/22	25	39.14	0	0.00	38.70	25	12,921	0.19%
2019/03/21	0	0.00	5	38.60	38.85	-5	12,975	-0.04%
2019/03/20	1	38.00	0	0.00	38.05	1	12,847	0.01%
2019/03/19	0	0.00	1	38.10	38.10	-1	12,820	-0.01%
2019/03/18	12	37.79	0	0.00	37.80	12	12,718	0.09%
2019/03/14	0	0.00	2	38.60	38.60	-2	12,005	-0.02%
2019/03/13	3	38.50	0	0.00	38.50	3	12,137	0.02%
2019/03/11	6	38.00	0	0.00	37.85	6	12,358	0.05%
2019/03/07	1	38.40	0	0.00	38.00	1	12,816	0.01%
2019/03/05	2	38.10	0	0.00	38.00	2	13,299	0.02%
2019/02/25	5	38.40	0	0.00	38.45	5	14,362	0.03%
2019/02/22	1	38.70	3	39.00	38.70	-2	14,472	-0.01%
2019/02/21	1	38.15	0	0.00	39.30	1	14,492	0.01%
2019/02/20	3	37.93	0	0.00	37.85	3	14,013	0.02%
2019/02/18	0	0.00	50	37.40	36.90	-50	13,696	-0.37%
2019/02/15	3	37.57	1	37.20	37.45	2	13,766	0.01%
2019/02/14	0	0.00	4	37.50	37.50	-4	13,833	-0.03%
2019/02/11	0	0.00	2	37.75	37.65	-2	13,612	-0.01%
2019/01/30	4	37.45	0	0.00	37.35	4	13,468	0.03%
2019/01/29	0	0.00	5	37.00	37.10	-5	13,530	-0.04%
2019/01/25	0	0.00	9	36.60	36.60	-9	13,691	-0.07%
2019/01/21	4	36.25	0	0.00	36.25	4	14,309	0.03%
2019/01/18	10	35.90	3	35.95	36.00	7	14,490	0.05%
2019/01/14	10	35.80	4	36.15	35.60	6	15,440	0.04%
2019/01/11	0	0.00	1	36.50	36.40	-1	15,449	-0.01%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/09	1	36.10	2	36.35	36.35	-1	15,371	-0.01%
2019/01/08	2	35.65	0	0.00	35.55	2	15,314	0.01%
2019/01/07	0	0.00	5	36.14	36.00	-5	15,385	-0.03%
2019/01/04	0	0.00	11	35.09	35.45	-11	15,411	-0.07%
2019/01/02	4	35.65	0	0.00	35.50	4	15,978	0.03%
2018/12/22	50	35.45	0	0.00	35.45	50	16,528	0.30%
2018/12/21	0	0.00	1	35.50	35.40	-1	16,971	-0.01%
2018/12/18	0	0.00	7	35.70	35.65	-7	16,943	-0.04%
2018/12/17	0	0.00	3	35.80	36.00	-3	17,319	-0.02%
2018/12/14	4	35.63	2	35.50	35.75	2	17,273	0.01%
2018/12/13	3	35.37	1	35.25	35.50	2	17,362	0.01%
2018/12/12	0	0.00	1	34.95	34.95	-1	17,290	-0.01%
2018/12/11	0	0.00	3	35.10	34.80	-3	17,234	-0.02%
2018/12/07	0	0.00	3	35.25	35.05	-3	17,487	-0.02%
2018/12/06	3	35.10	0	0.00	34.65	3	17,576	0.02%
2018/12/03	4	35.45	18	35.65	35.85	-14	18,146	-0.08%
2018/11/30	18	34.47	0	0.00	34.50	18	17,903	0.10%
2018/11/29	0	0.00	4	34.45	34.05	-4	17,779	-0.02%
2018/11/28	5	33.50	13.1	33.86	34.05	-8.1	17,765	-0.05%
2018/11/27	50	33.24	0	0.00	33.50	50	17,583	0.28%
2018/11/23	5	34.60	0	0.00	34.70	5	17,213	0.03%
2018/11/22	15	34.84	0	0.00	34.85	15	17,290	0.09%
2018/11/21	18	35.81	0	0.00	35.70	18	17,165	0.10%
2018/11/20	10	36.95	10	36.55	36.65	0	17,025	0.00%
2018/11/16	1	36.30	0	0.00	36.45	1	17,140	0.01%
2018/11/15	2	36.40	1	36.25	36.15	1	17,325	0.01%
2018/11/14	0	0.00	17	36.79	36.35	-17	17,409	-0.10%
2018/11/13	8	36.10	3	35.98	36.40	5	17,458	0.03%
2018/11/12	2	35.60	4	35.33	35.60	-2	17,488	-0.01%
2018/11/09	8	34.94	1	35.20	34.90	7	17,688	0.04%
2018/11/08	10	35.40	1	35.30	35.50	9	18,029	0.05%
2018/11/07	0	0.00	3	35.65	35.50	-3	18,509	-0.02%
2018/11/06	6	35.07	1	35.20	35.10	5	19,646	0.03%
2018/11/05	1	35.85	1	35.35	35.35	0	19,895	0.00%
2018/11/02	0	0.00	2	36.30	36.45	-2	20,127	-0.01%
2018/11/01	1	35.55	4	35.51	35.65	-3	20,426	-0.01%
2018/10/31	4	34.56	8	34.79	34.70	-4	20,564	-0.02%
2018/10/30	3	34.05	4	34.58	34.10	-1	20,695	0.00%
2018/10/26	18	34.06	0	0.00	33.50	18	21,504	0.08%
2018/10/25	1	33.00	0	0.00	34.00	1	22,325	0.00%
2018/10/24	5	34.12	0	0.00	34.15	5	23,157	0.02%
2018/10/23	0	0.00	4.6	35.90	36.00	-4.6	22,836	-0.02%
2018/10/19	3	37.48	0	0.00	37.25	3	24,086	0.01%
2018/10/18	1	38.00	5	38.27	38.00	-4	24,280	-0.02%
2018/10/17	3	38.20	1	38.25	38.25	2	25,131	0.01%
2018/10/16	1	38.10	0	0.00	38.20	1	25,323	0.00%
2018/10/15	0	0.00	1	38.60	38.50	-1	25,455	0.00%
2018/10/12	4	39.00	5	38.27	39.00	-1	25,600	0.00%
2018/10/11	18	37.61	22	37.63	37.60	-4	25,654	-0.02%
2018/10/09	3	39.90	7	40.06	40.05	-4	25,282	-0.02%
2018/10/05	0	0.00	30	39.42	39.70	-30	25,579	-0.12%
2018/10/04	8	39.90	8	39.70	39.80	0	25,683	0.00%
2018/10/02	7	40.39	6	40.21	40.30	1	26,052	0.00%
2018/10/01	7	41.11	1	41.25	41.05	6	26,235	0.02%
2018/09/28	41	41.43	9.1	41.35	41.10	31.9	26,430	0.12%
2018/09/25	2	40.20	20	40.40	40.20	-18	26,920	-0.07%
2018/09/21	12	40.82	7	40.58	40.40	5	27,049	0.02%
2018/09/19	0	0.00	1	40.20	40.15	-1	26,972	0.00%
2018/09/18	12	39.67	0	0.00	39.70	12	27,031	0.04%
2018/09/17	0	0.00	20	39.25	39.30	-20	27,184	-0.07%
2018/09/14	11	39.30	2	39.58	39.65	9	27,256	0.03%
2018/09/13	11	39.44	2	39.18	39.10	9	27,301	0.03%
2018/09/12	1	38.50	0	0.00	38.55	1	27,171	0.00%
2018/09/11	12	37.75	1	37.60	38.00	11	27,244	0.04%
2018/09/10	10	38.13	21	38.95	37.95	-11	27,027	-0.04%
2018/09/05	0	0.00	12	41.55	41.55	-12	26,581	-0.05%
2018/09/04	1	42.10	1	42.00	42.10	0	26,593	0.00%
2018/08/31	2.3	41.96	1	41.80	42.35	1.3	26,343	0.00%
2018/08/30	62	41.92	35	42.14	42.00	27	26,050	0.10%
2018/08/29	0.2	43.20	5	43.34	43.40	-4.8	25,625	-0.02%
2018/08/28	0.1	43.20	0	0.00	43.30	0.1	25,698	0.00%
2018/08/27	1	43.10	15	43.25	43.30	-14	25,815	-0.05%
2018/08/24	1	42.60	1	42.90	42.80	0	25,756	0.00%
2018/08/23	14	42.73	9	43.24	43.10	5	25,948	0.02%
2018/08/22	6	42.99	3	43.08	42.95	3	26,075	0.01%
2018/08/21	4	42.90	30	42.60	42.90	-26	26,120	-0.10%
2018/08/20	10	42.15	0	0.00	42.00	10	26,216	0.04%
2018/08/17	3	42.18	2	42.33	42.05	1	26,177	0.00%
2018/08/16	4	41.60	4	41.73	42.00	0	26,134	0.00%
2018/08/15	3	42.45	9	42.95	42.35	-6	26,225	-0.02%
2018/08/14	10	42.90	13	43.25	43.30	-3	25,975	-0.01%
2018/08/13	44	42.53	20	42.61	42.15	24	25,677	0.09%
2018/08/10	6	41.39	6	41.23	41.50	0	24,798	0.00%
2018/08/08	6	40.68	11	40.57	40.60	-5	25,207	-0.02%
2018/08/07	6	40.33	1	40.40	40.15	5	25,092	0.02%
2018/08/06	19	40.45	0	0.00	40.35	19	25,024	0.08%
2018/08/03	3	41.00	2	40.90	40.45	1	24,795	0.00%
2018/08/02	10	40.55	24	40.98	40.60	-14	24,490	-0.06%
2018/08/01	38	40.84	12	41.09	41.05	26	23,866	0.11%
2018/07/31	10	39.46	26	39.35	39.35	-16	22,946	-0.07%
2018/07/30	20	40.85	10	41.20	40.70	10	22,017	0.05%
2018/07/27	36	41.04	38	40.87	40.30	-2	21,668	-0.01%
2018/07/26	10	40.92	14	41.76	40.50	-4	21,333	-0.02%
2018/07/25	34	45.03	7	45.09	45.10	27	20,460	0.13%
2018/07/24	23	45.32	20	44.23	45.50	3	20,173	0.01%
2018/07/23	4	42.45	3	42.60	42.65	1	19,368	0.01%
2018/07/19	0	0.00	10	42.60	42.75	-10	19,164	-0.05%
2018/07/17	5	42.15	0	0.00	42.15	5	19,164	0.03%
2018/07/16	24	42.57	0	0.00	42.50	24	19,102	0.13%
2018/07/13	0	0.00	28	43.32	43.50	-28	19,058	-0.15%
2018/07/12	0	0.00	12	42.83	42.70	-12	18,723	-0.06%
2018/07/06	10	41.45	0	0.00	41.60	10	17,544	0.06%
2018/07/04	5	41.70	10	41.95	42.00	-5	17,216	-0.03%
2018/07/03	20	42.25	0	0.00	42.75	20	16,918	0.12%
2018/06/28	0	0.00	5	43.00	42.40	-5	15,725	-0.03%
2018/06/26	0	0.00	17	43.95	43.70	-17	15,155	-0.11%
2018/06/19	11.1	43.85	0	0.00	43.85	11.1	14,290	0.08%
2018/06/15	0	0.00	40	45.40	45.25	-40	13,991	-0.29%
2018/06/13	0	0.00	1	45.50	45.45	-1	13,540	-0.01%
2018/06/11	10	44.50	0	0.00	44.60	10	13,386	0.07%
2018/06/07	1	44.65	0	0.00	44.75	1	13,245	0.01%
2018/06/06	12	44.83	2	44.70	44.80	10	13,226	0.08%
2018/05/30	20	42.95	0	0.00	43.75	20	12,061	0.17%
2018/05/29	10	43.00	0	0.00	43.40	10	11,777	0.08%
2018/05/18	1	45.80	7	45.81	45.55	-6	10,386	-0.06%
2018/05/17	0	0.00	6	45.72	45.65	-6	10,246	-0.06%
2018/05/16	17	46.00	11	45.94	45.90	6	9,922	0.06%
2018/05/15	2	43.20	6	43.08	43.50	-4	9,122	-0.04%
2018/05/14	10	42.75	13	43.02	43.15	-3	9,082	-0.03%
2018/05/11	0	0.00	1	41.20	41.25	-1	8,797	-0.01%
2018/05/10	1	41.25	2	41.10	41.10	-1	8,681	-0.01%
2018/05/09	1	40.75	0	0.00	40.60	1	8,472	0.01%
2018/05/08	4	40.60	0	0.00	40.80	4	8,411	0.05%
2018/05/07	8	40.85	4	40.65	40.40	4	8,247	0.05%
2018/05/04	6	39.60	3	40.00	39.55	3	7,995	0.04%
2018/05/03	6	40.32	0	0.00	39.40	6	8,040	0.07%
2018/04/26	3	40.60	4	40.59	40.50	-1	7,705	-0.01%
2018/04/25	0	0.00	6	40.58	40.20	-6	7,573	-0.08%
2018/04/24	931	40.57	927	40.61	40.85	4	7,530	0.05%	大買/大賣/
2018/04/19	0	0.00	3	38.60	39.00	-3	7,137	-0.04%
2018/04/13	1	38.30	0	0.00	38.20	1	8,016	0.01%
2018/04/12	0	0.00	2	38.40	38.10	-2	8,316	-0.02%
2018/04/10	0	0.00	1	37.75	38.20	-1	8,908	-0.01%
2018/04/09	0	0.00	2	37.30	37.35	-2	8,975	-0.02%
2018/03/29	1	36.65	1	36.60	36.55	0	9,612	0.00%
2018/03/26	2	36.60	0	0.00	36.60	2	10,164	0.02%
2018/03/20	1	37.25	0	0.00	37.35	1	10,409	0.01%
2018/03/15	0	0.00	1	37.70	37.60	-1	10,284	-0.01%
2018/03/12	0	0.00	1	37.20	37.20	-1	10,295	-0.01%
2018/03/05	1	36.25	0	0.00	36.30	1	11,150	0.01%
2018/03/01	2	36.98	0	0.00	37.00	2	11,286	0.02%
2018/02/26	3	36.85	0	0.00	36.55	3	11,206	0.03%
2018/02/21	0	0.00	2	37.10	37.20	-2	11,246	-0.02%
2018/02/09	1	35.40	0	0.00	35.60	1	11,191	0.01%
2018/02/07	0	0.00	85	36.40	36.40	-85	11,348	-0.75%
2018/02/06	48	35.23	1	35.05	35.50	47	11,176	0.42%
2018/01/31	0	0.00	7	37.60	37.65	-7	10,778	-0.06%
2018/01/25	47	37.54	0	0.00	37.60	47	10,496	0.45%
2018/01/24	2	37.30	0	0.00	37.30	2	10,438	0.02%
2018/01/19	0	0.00	15	37.90	37.90	-15	10,101	-0.15%
2018/01/18	12	37.87	2	38.50	37.85	10	10,032	0.10%
2018/01/16	2	38.10	3	38.00	38.10	-1	9,731	-0.01%
2018/01/12	20	37.58	0	0.00	37.60	20	9,583	0.21%
2018/01/11	0	0.00	9	37.64	37.50	-9	9,356	-0.10%
2018/01/09	1	38.30	1	38.50	38.30	0	8,715	0.00%
2018/01/08	9	37.28	3	37.93	38.20	6	8,456	0.07%
2018/01/04	0	0.00	6	37.33	37.20	-6	7,623	-0.08%
2018/01/03	0	0.00	8.5	36.82	37.35	-8.5	7,533	-0.11%
2018/01/02	5	36.45	11	36.55	36.55	-6	7,250	-0.08%