台泥 (1101)-元大-竹北券商分點個股進出

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
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945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－元大-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹北券商分點個股進出
元大-竹北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
2024/11/21	0.1	33.25	1.6	33.32	33.20	-1.5	11,730	-0.01%
2024/11/20	3	33.45	0	0.00	33.50	3	11,702	0.03%
2024/11/19	1.1	33.49	7	33.51	33.50	-5.9	11,607	-0.05%
2024/11/18	10.5	33.32	21.1	33.31	33.25	-10.6	11,508	-0.09%
2024/11/15	6	33.23	8	33.24	33.15	-2	11,361	-0.02%
2024/11/14	0	0.00	6	32.45	32.35	-6	11,129	-0.05%
2024/11/13	2.1	32.45	14.2	32.56	32.45	-12.1	11,484	-0.11%
2024/11/12	0	0.00	10	32.55	32.45	-10	12,041	-0.08%
2024/11/11	8	31.90	7	32.21	32.25	1	11,873	0.01%
2024/11/08	2.1	31.95	0	0.00	31.90	2.1	11,905	0.02%
2024/11/07	6	31.97	0.3	32.10	31.95	5.7	12,154	0.05%
2024/11/06	8.1	32.14	3	32.20	32.05	5.1	12,369	0.04%
2024/11/05	3.1	32.45	4	32.40	32.55	-0.9	12,488	-0.01%
2024/11/04	0.1	32.10	2	32.45	32.45	-1.9	12,826	-0.02%
2024/11/01	10.4	31.78	20	31.88	32.10	-9.6	13,337	-0.07%
2024/10/30	0	32.10	12	32.09	31.95	-12	13,447	-0.09%
2024/10/29	9.1	31.87	20	31.95	32.10	-10.9	13,575	-0.08%
2024/10/28	0.2	32.10	5	32.05	32.15	-4.8	13,522	-0.04%
2024/10/25	2	32.00	2	31.95	32.05	0	13,669	0.00%
2024/10/24	15	31.99	4	32.00	32.00	11	13,883	0.08%
2024/10/23	6.1	32.08	0	0.00	32.20	6.1	14,174	0.04%
2024/10/22	0.4	32.20	2	32.15	32.15	-1.7	14,384	-0.01%
2024/10/21	11.1	32.41	0	0.00	32.30	11.1	14,602	0.08%
2024/10/18	0.2	32.53	3	32.70	32.75	-2.8	14,777	-0.02%
2024/10/17	6	32.25	16	32.51	32.50	-10	15,205	-0.07%
2024/10/16	2	32.23	12	32.30	32.15	-10	15,372	-0.06%
2024/10/15	1	32.46	3	32.62	32.50	-2	15,375	-0.01%
2024/10/14	0.5	32.60	3	32.55	32.55	-2.5	15,463	-0.02%
2024/10/11	4	32.51	1	32.55	32.50	3	15,732	0.02%
2024/10/09	6	32.70	3	32.65	32.45	3	15,928	0.02%
2024/10/08	7.1	33.02	3	33.20	33.05	4.1	15,935	0.03%
2024/10/07	6	33.38	1	33.40	33.50	5	16,042	0.03%
2024/10/04	0	0.00	2	33.83	33.80	-2	16,129	-0.01%
2024/10/01	2	33.63	2	33.50	33.70	0	16,113	0.00%
2024/09/30	22	33.73	25	33.99	33.80	-3	16,135	-0.02%
2024/09/27	6	32.87	16	32.98	33.30	-10	15,693	-0.06%
2024/09/26	0	32.75	0.7	32.60	32.60	-0.6	15,583	0.00%
2024/09/25	0.1	32.50	1	32.65	32.75	-0.9	15,737	-0.01%
2024/09/24	2	32.05	0.4	32.15	32.25	1.6	15,931	0.01%
2024/09/23	0	32.30	7	32.21	32.20	-7	16,145	-0.04%
2024/09/20	0	32.25	0	0.00	32.30	0	16,232	0.00%
2024/09/19	0.1	32.08	2	32.18	32.20	-1.9	16,356	-0.01%
2024/09/18	0.1	32.17	2	32.10	32.10	-1.9	16,498	-0.01%
2024/09/16	0.8	32.25	0	0.00	32.20	0.8	16,964	0.00%
2024/09/13	4	31.78	2	31.80	31.80	2	17,004	0.01%
2024/09/12	0	31.50	0	0.00	31.50	0	17,137	0.00%
2024/09/11	6.2	31.42	0	0.00	31.30	6.2	17,159	0.04%
2024/09/10	7.8	31.54	4	31.45	31.45	3.8	17,248	0.02%
2024/09/09	77.1	31.49	70	31.69	31.55	7.1	17,458	0.04%
2024/09/06	1	31.75	0	0.00	31.75	1	17,633	0.01%
2024/09/05	3.1	31.73	2	31.60	31.55	1.1	17,789	0.01%
2024/09/04	12.7	31.68	14	31.55	31.75	-1.3	17,823	-0.01%
2024/09/03	16.5	32.31	12	32.40	32.15	4.5	17,552	0.03%
2024/09/02	2.4	32.77	5	32.80	32.75	-2.6	17,423	-0.01%
2024/08/30	5	32.90	10	32.95	32.95	-5	17,444	-0.03%
2024/08/29	0	32.95	70	32.96	32.95	-70	17,434	-0.40%
2024/08/28	22.1	32.89	0	0.00	32.90	22.1	17,440	0.13%
2024/08/27	51.1	33.00	0	0.00	33.05	51.1	17,656	0.29%
2024/08/26	0	33.10	2	33.15	33.15	-2	17,873	-0.01%
2024/08/23	1	32.95	0	0.00	32.95	1	18,214	0.01%
2024/08/22	1	32.85	75.2	32.90	33.05	-74.2	18,324	-0.40%
2024/08/21	4.1	32.69	0	0.00	32.80	4.1	18,453	0.02%
2024/08/20	6.2	32.77	23	32.86	32.80	-16.8	18,562	-0.09%
2024/08/19	25.1	32.75	0	0.00	32.70	25.1	18,809	0.13%
2024/08/16	9	32.96	0	0.00	32.85	9	19,420	0.05%
2024/08/15	47.3	32.90	92	33.22	32.90	-44.7	19,474	-0.23%
2024/08/14	241.3	33.50	101	33.32	33.60	140.3	19,114	0.73%	大買/大賣/鉅額交易
2024/08/13	16.1	34.55	17	34.49	34.60	-0.9	18,640	-0.01%
2024/08/12	50	34.40	2	34.45	34.45	48	18,777	0.26%
2024/08/09	2.3	34.33	84	34.51	34.50	-81.7	18,908	-0.43%
2024/08/08	34	33.85	38	34.08	34.00	-4	18,971	-0.02%
2024/08/07	38.3	33.75	30	33.78	33.80	8.3	19,111	0.04%
2024/08/06	67	33.68	164.9	33.50	33.80	-97.9	19,273	-0.51%	大賣/
2024/08/05	5.5	33.40	159	33.01	33.10	-153.5	19,081	-0.80%	大賣/鉅額交易
2024/08/02	75	34.22	15	34.15	34.30	60	18,640	0.32%
2024/08/01	1.1	34.61	5.4	34.65	34.60	-4.3	18,651	-0.02%
2024/07/31	0	34.70	11	34.65	34.65	-11	19,006	-0.06%
2024/07/30	22.1	34.47	3	34.67	34.65	19.1	19,146	0.10%
2024/07/29	7	34.88	33	34.92	34.90	-26	19,188	-0.14%
2024/07/26	1	34.75	4.9	34.79	34.90	-3.8	19,146	-0.02%
2024/07/23	2.1	34.78	27	34.88	34.95	-24.9	19,040	-0.13%
2024/07/22	37.2	34.04	46.2	34.23	34.35	-9	18,944	-0.05%
2024/07/19	26	34.39	65	34.57	34.60	-39	18,891	-0.21%
2024/07/18	3.5	34.76	14	34.97	34.80	-10.5	18,816	-0.06%
2024/07/17	1	34.40	10.1	34.45	34.50	-9.1	18,575	-0.05%
2024/07/16	6	33.97	3	34.15	34.15	3	18,617	0.02%
2024/07/15	1.5	34.17	1	34.40	34.10	0.5	18,906	0.00%
2024/07/12	0	34.05	30	34.24	34.25	-30	19,001	-0.16%
2024/07/11	18	33.95	126.1	33.85	34.05	-108.1	18,966	-0.57%	大賣/鉅額交易
2024/07/10	5	33.97	33	33.94	33.85	-28	19,323	-0.14%
2024/07/09	53	34.10	0.6	34.20	34.00	52.4	19,560	0.27%
2024/07/08	8	34.52	2	34.55	34.60	6	19,534	0.03%
2024/07/05	33.8	34.33	15	34.47	34.45	18.8	19,401	0.10%
2024/07/04	16.1	34.03	2.1	34.15	34.15	14	19,513	0.07%
2024/07/03	17.7	33.69	11	33.95	34.00	6.7	19,444	0.03%
2024/07/02	94.1	33.88	6	33.90	33.70	88.1	19,419	0.45%
2024/07/01	15.2	33.64	0	0.00	33.55	15.2	19,630	0.08%
2024/06/28	0.5	34.31	23.6	34.20	34.20	-23.1	19,424	-0.12%
2024/06/27	15.2	34.02	4	34.26	34.25	11.2	19,120	0.06%
2024/06/26	29	34.22	5	34.30	34.40	24	19,040	0.13%
2024/06/25	6.3	34.26	6	34.33	34.50	0.3	19,006	0.00%
2024/06/24	8	34.34	0.1	34.25	34.25	7.9	18,893	0.04%
2024/06/21	1.6	34.39	7	34.47	34.65	-5.4	18,790	-0.03%
2024/06/20	1	34.05	2	34.10	34.15	-1	18,385	-0.01%
2024/06/19	80	33.90	51	34.00	34.05	29	18,482	0.16%
2024/06/18	8	33.78	0.7	33.88	33.90	7.4	18,549	0.04%
2024/06/17	84	33.99	32	33.91	34.00	52	18,871	0.28%
2024/06/14	35	33.86	51	33.86	34.00	-16	19,045	-0.08%
2024/06/13	8.2	33.49	8	33.53	33.45	0.2	18,976	0.00%
2024/06/12	15	33.17	5	33.29	33.00	10	19,030	0.05%
2024/06/11	2.4	32.93	0	0.00	32.85	2.4	18,937	0.01%
2024/06/07	11	33.02	0	0.00	33.05	11	18,986	0.06%
2024/06/06	26.2	32.75	6.7	32.76	32.70	19.5	18,999	0.10%
2024/06/05	82	32.90	0	0.00	32.70	82	19,137	0.43%
2024/06/04	28.2	32.79	97	32.75	32.70	-68.8	19,258	-0.36%
2024/06/03	91.2	32.99	2	33.03	33.00	89.2	19,241	0.46%
2024/05/31	9.1	33.04	0	0.00	33.00	9.1	19,359	0.05%
2024/05/30	6.1	33.05	0	0.00	32.85	6.1	19,198	0.03%
2024/05/29	10.2	33.32	11	33.87	33.20	-0.8	19,084	0.00%
2024/05/28	0	33.85	0	0.00	33.95	0	18,880	0.00%
2024/05/27	83	34.04	15	33.90	33.80	68	19,149	0.36%
2024/05/24	15.1	34.08	1.2	34.05	34.05	14	19,164	0.07%
2024/05/23	34	33.99	1	33.95	34.00	33	19,106	0.17%
2024/05/22	56	34.29	23.2	34.21	34.35	32.8	18,882	0.17%
2024/05/21	7	33.27	100	33.15	33.35	-93	18,203	-0.51%
2024/05/17	4	33.76	25.1	33.92	33.90	-21.1	17,916	-0.12%
2024/05/16	60	33.60	4.1	33.47	33.60	55.9	17,836	0.31%
2024/05/15	2	33.30	10	33.30	33.30	-8	17,783	-0.04%
2024/05/14	18.1	33.25	44.6	33.30	33.35	-26.5	17,869	-0.15%
2024/05/13	3.4	33.76	12.2	33.70	33.70	-8.8	17,684	-0.05%
2024/05/10	94	32.90	3	33.07	33.30	91	17,314	0.53%
2024/05/09	0	0.00	5	32.65	32.65	-5	17,094	-0.03%
2024/05/08	1.1	33.05	91	33.02	33.10	-89.9	17,111	-0.53%
2024/05/07	6.1	33.22	14.9	33.07	33.20	-8.8	17,141	-0.05%
2024/05/06	91.1	33.06	82	32.94	33.00	9.1	16,992	0.05%
2024/05/03	6	32.45	27.5	32.50	32.40	-21.5	16,551	-0.13%
2024/05/02	1	32.30	0	0.00	32.30	1	16,359	0.01%
2024/04/30	1	32.20	0	0.00	32.05	1	16,171	0.01%
2024/04/29	0	32.00	5	32.20	32.35	-5	16,038	-0.03%
2024/04/26	42	31.92	300	31.80	31.80	-258	15,880	-1.62%	大賣/鉅額交易
2024/04/25	323.3	31.95	0	0.00	32.00	323.3	15,849	2.04%	大買/鉅額交易
2024/04/24	8.1	32.19	1	32.15	32.15	7.1	15,799	0.04%
2024/04/23	5.1	32.40	3.3	32.67	32.35	1.8	16,021	0.01%
2024/04/22	2.2	32.44	15	32.41	32.60	-12.8	15,974	-0.08%
2024/04/19	121.2	32.33	2	32.05	32.00	119.2	15,756	0.76%	大買/鉅額交易
2024/04/18	0.8	32.51	4	32.68	32.70	-3.2	15,379	-0.02%
2024/04/17	121.1	32.40	101	32.65	32.65	20.1	15,172	0.13%	大買/大賣/
2024/04/16	11.2	32.70	33	32.86	32.45	-21.8	15,008	-0.15%
2024/04/15	1.1	32.55	14	32.64	32.35	-12.9	14,402	-0.09%
2024/04/12	12.4	31.97	3	32.13	32.20	9.4	14,063	0.07%
2024/04/11	12	32.45	20.3	32.45	32.40	-8.2	13,848	-0.06%
2024/04/10	37	32.81	15.8	32.83	32.70	21.3	13,783	0.15%
2024/04/09	21.1	32.21	5.2	32.31	32.45	15.9	13,609	0.12%
2024/04/08	9	32.51	7	32.40	32.30	2	13,545	0.01%
2024/04/03	65.1	32.66	49	32.26	32.00	16	13,436	0.12%
2024/04/02	2	31.98	3.7	31.96	31.95	-1.6	13,046	-0.01%
2024/04/01	0.1	32.12	1	32.25	32.15	-0.9	13,124	-0.01%
2024/03/29	0.3	31.90	0.1	31.90	32.15	0.2	13,089	0.00%
2024/03/28	2.4	31.72	4	31.80	31.70	-1.7	12,963	-0.01%
2024/03/27	2.5	31.69	6.6	31.66	31.70	-4.1	12,844	-0.03%
2024/03/26	2.1	31.40	20.9	31.47	31.55	-18.8	12,765	-0.15%
2024/03/25	3.1	31.07	8	31.18	31.10	-4.9	12,723	-0.04%
2024/03/22	22.5	31.15	1	31.20	31.15	21.5	12,702	0.17%
2024/03/21	20.1	31.56	4	31.55	31.50	16.1	12,514	0.13%
2024/03/20	40.6	30.90	17	30.92	30.90	23.6	12,516	0.19%
2024/03/19	26.1	31.42	20.3	31.40	31.40	5.8	12,198	0.05%
2024/03/18	4.7	31.71	0	0.00	31.70	4.7	11,945	0.04%
2024/03/15	2.3	31.95	4	32.09	31.95	-1.7	11,833	-0.01%
2024/03/14	3	31.82	6.6	31.85	32.00	-3.6	11,512	-0.03%
2024/03/13	24.7	31.75	115.2	31.70	31.70	-90.5	11,518	-0.79%	大賣/
2024/03/12	4.1	31.95	4	31.98	32.00	0.1	11,388	0.00%
2024/03/11	11.1	31.71	2	31.70	31.80	9.1	11,415	0.08%
2024/03/08	8	31.94	0	0.00	31.85	8	11,531	0.07%
2024/03/07	37.6	31.99	2.9	32.01	32.00	34.7	11,664	0.30%
2024/03/06	10.6	31.95	1	32.05	32.00	9.6	12,022	0.08%
2024/03/05	2.1	32.10	0	0.00	32.00	2.1	13,502	0.02%
2024/03/04	16	32.15	31.9	32.08	32.05	-15.9	13,771	-0.12%
2024/03/01	5.1	31.98	7	32.00	32.05	-2	14,657	-0.01%
2024/02/29	112.1	32.10	3	32.42	32.10	109.1	14,759	0.74%	大買/鉅額交易
2024/02/27	36.5	31.95	9.1	32.03	31.85	27.4	14,610	0.19%
2024/02/26	8.1	32.30	8	32.29	32.15	0	14,608	0.00%
2024/02/23	0	32.50	11	32.52	32.40	-11	14,694	-0.07%
2024/02/22	7	32.50	3	32.40	32.55	4	15,103	0.03%
2024/02/21	1.1	32.56	0	0.00	32.50	1.1	15,202	0.01%
2024/02/20	5	32.56	0.3	32.65	32.65	4.8	15,222	0.03%
2024/02/19	20	32.62	15.1	32.63	32.80	4.9	15,433	0.03%
2024/02/16	15	31.82	1	31.95	31.90	14	15,704	0.09%
2024/02/15	24.1	31.88	1.1	31.91	32.00	23	15,670	0.15%
2024/02/05	0	32.10	8.1	32.01	32.15	-8.1	15,497	-0.05%
2024/02/02	9	32.28	0.6	32.40	32.25	8.4	15,452	0.05%
2024/02/01	13	32.20	1.3	32.45	32.45	11.7	15,591	0.08%
2024/01/31	15.2	31.96	0	0.00	31.90	15.2	15,628	0.10%
2024/01/30	8.3	32.06	13.1	32.23	32.00	-4.8	15,538	-0.03%
2024/01/29	2	32.40	5	32.60	32.35	-3	15,511	-0.02%
2024/01/26	3	32.63	1.4	32.70	32.60	1.6	15,632	0.01%
2024/01/25	1	32.60	2	32.65	32.70	-1	15,730	-0.01%
2024/01/24	7	32.73	3.1	32.64	32.60	3.9	15,865	0.02%
2024/01/23	5	32.49	1	32.60	32.70	4	16,153	0.02%
2024/01/22	12	32.38	0	0.00	32.30	12	16,296	0.07%
2024/01/19	9.2	32.17	7	31.94	32.40	2.2	16,355	0.01%
2024/01/18	10.2	32.10	0	0.00	32.05	10.2	16,380	0.06%
2024/01/17	9.3	32.33	0	0.00	32.20	9.3	16,459	0.06%
2024/01/16	31.3	32.96	7	33.04	32.90	24.3	16,356	0.15%
2024/01/15	0.9	33.71	0	0.00	33.65	0.9	16,277	0.01%
2024/01/12	1.3	33.68	0	0.00	33.75	1.3	16,716	0.01%
2024/01/11	7	33.76	21	33.65	33.70	-14	17,605	-0.08%
2024/01/10	16.2	33.80	1.9	33.87	33.70	14.3	18,877	0.08%
2024/01/09	1.1	34.16	4	34.10	34.05	-2.9	19,006	-0.02%
2024/01/08	1.1	34.40	0	0.00	34.25	1.1	19,126	0.01%
2024/01/05	5.1	34.30	1.2	34.27	34.35	3.9	19,349	0.02%
2024/01/04	4	34.19	0	0.00	34.20	4	19,609	0.02%
2024/01/03	1.6	34.32	2	34.70	34.20	-0.4	19,771	0.00%
2024/01/02	1.3	34.80	0	0.00	34.70	1.3	19,818	0.01%
2023/12/29	1.3	34.81	0	0.00	34.85	1.3	19,953	0.01%
2023/12/28	4.1	34.85	0	0.00	34.90	4.1	20,185	0.02%
2023/12/27	2.1	34.70	8	34.78	34.90	-6	20,197	-0.03%
2023/12/26	6.7	34.60	3.1	34.65	34.65	3.6	20,237	0.02%
2023/12/22	1.1	34.25	0	0.00	34.30	1.1	20,578	0.01%
2023/12/21	5.1	34.20	0	0.00	34.25	5.1	20,790	0.02%
2023/12/20	1	34.35	1	34.50	34.50	0	21,158	0.00%
2023/12/19	3.5	34.27	0	0.00	34.35	3.5	21,394	0.02%
2023/12/18	0.2	34.55	0	0.00	34.55	0.2	21,730	0.00%
2023/12/15	13.1	34.34	1	34.45	34.30	12.1	21,955	0.05%
2023/12/14	2	34.50	0.1	34.15	34.40	1.9	21,772	0.01%
2023/12/13	4	34.10	2.3	34.16	34.05	1.7	21,743	0.01%
2023/12/12	1	34.11	8	34.15	34.15	-7	21,824	-0.03%
2023/12/11	2	34.38	0.3	34.35	34.40	1.7	21,878	0.01%
2023/12/08	1.5	34.70	1	34.70	34.60	0.5	22,119	0.00%
2023/12/07	15	34.48	18	34.54	34.50	-3	22,107	-0.01%
2023/12/06	1	34.80	1	34.65	34.60	0	22,145	0.00%
2023/12/05	16.1	34.67	20.8	34.63	34.90	-4.8	22,206	-0.02%
2023/12/04	6.1	34.24	0.1	34.40	34.05	6	22,066	0.03%
2023/12/01	22.5	34.54	0	0.00	34.40	22.5	22,225	0.10%
2023/11/30	6.1	35.02	12.1	35.12	34.95	-6	21,892	-0.03%
2023/11/29	3.5	34.37	31.5	34.53	34.25	-28.1	20,364	-0.14%
2023/11/28	168.2	35.04	90.4	34.72	34.50	77.8	20,138	0.39%	大買/
2023/11/27	65.2	33.93	2.7	34.19	33.95	62.5	19,597	0.32%
2023/11/24	21	33.95	6	33.75	33.75	15	19,408	0.08%
2023/11/22	1.2	34.09	1	33.85	33.85	0.2	19,049	0.00%
2023/11/21	6.1	34.05	4.2	33.98	34.20	1.9	18,952	0.01%
2023/11/20	3	33.57	3	33.60	33.60	0	18,544	0.00%
2023/11/17	6	33.30	3	33.23	33.20	3	18,469	0.02%
2023/11/16	3.2	33.14	1	33.35	33.05	2.2	18,400	0.01%
2023/11/15	3	32.92	8	33.08	33.15	-5	18,225	-0.03%
2023/11/14	1.1	32.75	4	32.61	32.50	-3	18,089	-0.02%
2023/11/13	4.1	32.65	0.2	32.80	32.80	3.8	18,187	0.02%
2023/11/10	10.7	32.90	1.2	32.92	32.85	9.5	18,374	0.05%
2023/11/09	1	32.90	2	32.95	32.90	-1	18,388	-0.01%
2023/11/08	1	32.90	3	32.92	32.90	-2	18,405	-0.01%
2023/11/07	0.3	32.65	3	32.52	32.55	-2.7	18,432	-0.01%
2023/11/06	3	32.85	0	0.00	32.80	3	18,394	0.02%
2023/11/03	0	0.00	2	32.90	32.90	-2	18,290	-0.01%
2023/11/02	2.1	32.40	6	32.43	32.35	-3.9	18,196	-0.02%
2023/11/01	2	32.15	1	32.15	32.10	1	18,166	0.01%
2023/10/31	0.1	32.30	1	32.30	32.25	-0.9	18,158	0.00%
2023/10/30	3	31.95	12	31.83	32.00	-9	18,028	-0.05%
2023/10/27	0	0.00	8	31.89	31.85	-8	17,917	-0.04%
2023/10/26	8.4	31.45	1.3	31.57	31.45	7.1	17,975	0.04%
2023/10/25	2.1	31.65	0	0.00	31.55	2.1	17,848	0.01%
2023/10/24	12.4	31.56	0	0.00	31.50	12.4	17,706	0.07%
2023/10/23	9.2	31.63	2	31.68	31.65	7.2	17,530	0.04%
2023/10/20	8.3	31.54	0	0.00	31.75	8.3	17,702	0.05%
2023/10/19	38.5	31.83	2.1	31.83	31.90	36.4	17,409	0.21%
2023/10/18	27.2	32.46	5.4	32.48	32.45	21.7	16,813	0.13%
2023/10/17	7.1	33.46	0	0.00	33.45	7.1	15,659	0.05%
2023/10/16	6.3	33.70	1	33.70	33.60	5.3	15,645	0.03%
2023/10/13	31.4	33.91	2	34.05	33.80	29.4	15,722	0.19%
2023/10/12	6.1	33.70	4	33.65	33.70	2.1	15,681	0.01%
2023/10/11	0.2	33.05	19	33.01	33.10	-18.8	15,548	-0.12%
2023/10/06	10.2	32.81	0	0.00	32.80	10.2	15,540	0.07%
2023/10/05	15.3	32.76	3	32.68	32.75	12.3	15,507	0.08%
2023/10/04	25.4	32.91	0	0.00	32.90	25.4	15,539	0.16%
2023/10/03	12	33.28	6	33.25	33.20	6	15,625	0.04%
2023/10/02	2.1	33.13	5	33.15	33.10	-2.9	15,776	-0.02%
2023/09/28	29.8	33.15	3.2	33.21	33.25	26.6	16,020	0.17%
2023/09/27	5.3	32.96	6	33.00	33.05	-0.7	15,999	0.00%
2023/09/26	24.3	33.04	0	0.00	33.00	24.3	15,938	0.15%
2023/09/25	7	33.13	0	33.25	33.10	6.9	15,777	0.04%
2023/09/22	11.9	33.44	0	0.00	33.50	11.9	15,474	0.08%
2023/09/21	18	33.96	1	33.90	33.80	17	15,253	0.11%
2023/09/20	12.3	34.45	3	34.50	34.35	9.3	15,082	0.06%
2023/09/19	10.4	34.86	1	34.95	34.80	9.4	14,902	0.06%
2023/09/18	6.2	35.05	1	35.00	35.10	5.2	14,938	0.03%
2023/09/15	3	35.13	3	35.20	35.10	0	15,030	0.00%
2023/09/14	3.7	35.36	14	35.44	35.50	-10.3	14,962	-0.07%
2023/09/13	9	35.12	8	35.16	35.30	1	14,972	0.01%
2023/09/12	5.3	34.45	1	34.50	34.60	4.3	15,254	0.03%
2023/09/11	3.2	34.12	0	0.00	34.20	3.2	15,266	0.02%
2023/09/08	14.7	34.12	1	34.20	34.10	13.7	15,301	0.09%
2023/09/07	8.4	34.37	3	34.35	34.35	5.4	15,280	0.04%
2023/09/06	46.5	34.52	1	34.40	34.40	45.5	15,287	0.30%
2023/09/05	7.3	35.04	6	35.05	35.00	1.3	14,939	0.01%
2023/09/04	6.2	34.97	2	35.15	35.20	4.2	14,925	0.03%
2023/09/01	2.6	35.36	0	0.00	35.25	2.6	14,877	0.02%
2023/08/31	6.5	35.12	0	0.00	34.95	6.5	14,843	0.04%
2023/08/30	3.5	35.30	0	0.00	35.30	3.5	14,684	0.02%
2023/08/29	3.1	35.27	2	35.35	35.40	1.1	15,130	0.01%
2023/08/28	1.1	35.16	0	0.00	35.20	1.1	15,344	0.01%
2023/08/25	6.7	35.19	0	0.00	35.10	6.7	16,124	0.04%
2023/08/24	1	35.25	0	0.00	35.30	1	16,441	0.01%
2023/08/23	3.1	35.32	0	0.00	35.30	3.1	16,726	0.02%
2023/08/22	7.2	35.39	2	35.40	35.40	5.2	16,947	0.03%
2023/08/21	1.1	35.04	0	0.00	35.40	1.1	17,344	0.01%
2023/08/18	23.5	35.35	1	35.25	35.15	22.5	17,523	0.13%
2023/08/17	16.9	35.68	4	35.60	35.65	12.9	17,458	0.07%
2023/08/16	13.4	36.07	2.6	36.26	36.05	10.9	17,488	0.06%
2023/08/15	5.2	36.65	0.3	36.70	36.70	4.9	17,473	0.03%
2023/08/14	2.2	36.95	1	37.25	36.85	1.2	17,582	0.01%
2023/08/11	4	37.43	0	0.00	37.40	4	17,637	0.02%
2023/08/10	9.2	36.89	5	36.88	36.85	4.2	17,644	0.02%
2023/08/09	1	37.06	1	37.15	37.15	0	17,972	0.00%
2023/08/08	6.2	37.18	40	37.16	37.10	-33.8	18,250	-0.19%
2023/08/07	4.1	37.54	14	37.60	37.65	-9.9	18,384	-0.05%
2023/08/04	104	37.40	100	37.35	37.35	4	18,438	0.02%	大買/
2023/08/02	12.7	37.29	0	0.00	37.20	12.7	18,846	0.07%
2023/08/01	0.4	37.52	1.6	37.55	37.55	-1.2	19,015	-0.01%
2023/07/31	3.8	37.37	0	0.00	37.30	3.8	19,125	0.02%
2023/07/28	1.1	37.22	0	0.00	37.35	1.1	19,175	0.01%
2023/07/27	0	37.45	0	37.35	37.35	0	19,620	0.00%
2023/07/26	6.1	37.33	8	37.31	37.25	-1.9	20,584	-0.01%
2023/07/25	30	37.40	6.1	37.38	37.40	23.9	20,798	0.11%
2023/07/24	7.1	36.49	7	36.63	36.50	0.1	20,874	0.00%
2023/07/21	40.4	36.26	0	0.00	36.10	40.4	21,180	0.19%
2023/07/20	1.8	36.62	0	0.00	36.55	1.8	21,667	0.01%
2023/07/19	2.2	36.60	1.4	36.80	36.60	0.8	22,718	0.00%
2023/07/18	2.3	36.64	12.1	36.78	37.10	-9.8	23,504	-0.04%
2023/07/17	8.3	36.81	6.4	36.82	36.75	1.9	23,411	0.01%
2023/07/14	2.4	37.01	1.6	36.98	37.00	0.7	23,348	0.00%
2023/07/13	10.9	36.83	2	37.05	36.80	8.9	23,366	0.04%
2023/07/12	6	36.55	0.7	36.75	36.60	5.3	23,564	0.02%
2023/07/11	11	36.64	0.2	37.00	36.55	10.8	23,517	0.05%
2023/07/10	5.4	37.00	0	0.00	36.85	5.4	23,394	0.02%
2023/07/07	5.5	37.15	5.4	37.16	37.30	0.1	23,264	0.00%
2023/07/06	13.4	37.29	9.5	37.44	37.25	3.9	23,393	0.02%
2023/07/05	8.2	37.94	0	0.00	37.80	8.2	23,091	0.04%
2023/07/04	57.1	38.13	0	0.00	38.05	57.1	22,913	0.25%
2023/07/03	4	38.26	9	38.20	38.25	-5	22,864	-0.02%
2023/06/30	56.2	38.13	11	38.16	38.05	45.2	22,907	0.20%
2023/06/29	2.1	38.10	6	38.22	38.05	-3.9	22,932	-0.02%
2023/06/28	0.2	38.24	3	38.10	38.05	-2.8	22,980	-0.01%
2023/06/27	1.1	38.52	10.5	38.45	38.45	-9.4	23,114	-0.04%
2023/06/26	3.1	38.83	2.3	38.78	38.80	0.8	23,371	0.00%
2023/06/21	1.6	38.44	21	38.35	38.70	-19.4	23,378	-0.08%
2023/06/20	1.1	38.51	6.1	38.50	38.55	-5	23,375	-0.02%
2023/06/19	2.1	38.77	3	38.72	38.70	-0.9	23,493	0.00%
2023/06/16	3.2	38.84	0.3	39.05	38.70	2.9	23,472	0.01%
2023/06/15	0.2	38.34	94	38.30	38.35	-93.8	23,007	-0.41%
2023/06/14	4.1	38.23	7.4	38.32	38.35	-3.3	23,330	-0.01%
2023/06/13	6.4	38.22	3.1	38.29	38.25	3.3	23,466	0.01%
2023/06/12	0.1	38.45	14.9	38.43	38.25	-14.8	23,491	-0.06%
2023/06/09	2.6	38.36	1	38.40	38.45	1.6	23,511	0.01%
2023/06/08	5.1	38.48	1.6	38.55	38.50	3.5	23,676	0.01%
2023/06/07	9.1	38.75	0.1	38.90	38.80	9	23,851	0.04%
2023/06/06	2.2	38.76	0.2	38.85	38.80	2	24,048	0.01%
2023/06/05	19.8	38.97	2	38.85	38.85	17.8	24,210	0.07%
2023/06/02	2.1	38.64	39.4	38.28	38.55	-37.3	24,023	-0.16%
2023/06/01	1.5	37.79	7	37.83	37.75	-5.5	23,598	-0.02%
2023/05/31	4.1	38.09	5	38.10	37.90	-0.9	23,504	0.00%
2023/05/30	4	38.21	38.4	38.10	38.30	-34.4	22,887	-0.15%
2023/05/29	3.1	37.89	18.2	37.87	38.15	-15.1	23,178	-0.06%
2023/05/26	8.1	37.75	86.5	37.75	38.00	-78.4	23,692	-0.33%
2023/05/25	11.1	37.54	0	37.85	38.05	11	24,133	0.05%
2023/05/24	11.2	37.73	23.1	37.65	37.85	-11.9	23,953	-0.05%
2023/05/23	7.1	37.95	0	38.10	37.90	7	23,751	0.03%
2023/05/22	1.5	38.08	1	38.25	38.25	0.5	23,649	0.00%
2023/05/19	1	37.85	4.2	37.87	37.85	-3.2	23,556	-0.01%
2023/05/18	7.1	37.84	0	0.00	37.85	7.1	23,437	0.03%
2023/05/17	10.3	37.96	1.2	37.98	37.90	9.1	23,453	0.04%
2023/05/16	3	37.45	1.3	37.80	37.75	1.7	23,506	0.01%
2023/05/15	10.3	37.30	4	37.36	37.35	6.3	23,506	0.03%
2023/05/12	6	38.16	4	38.28	37.80	2	23,276	0.01%
2023/05/11	6	38.16	4	38.28	38.20	2	23,037	0.01%
2023/05/10	1.1	38.76	25.6	38.61	38.85	-24.5	22,849	-0.11%
2023/05/09	4.1	38.92	16	38.78	38.65	-11.9	22,795	-0.05%
2023/05/08	25	39.50	13.7	39.56	39.60	11.3	22,479	0.05%
2023/05/05	6.1	39.44	4	39.20	39.30	2.1	22,322	0.01%
2023/05/04	10.1	39.50	10.1	39.40	39.45	0	22,305	0.00%
2023/05/03	30.1	39.71	5	39.71	39.50	25.1	22,236	0.11%
2023/05/02	26.6	39.60	148.3	39.58	39.90	-121.6	22,048	-0.55%	大賣/鉅額交易
2023/04/28	6	38.70	2	38.80	38.70	4	21,538	0.02%
2023/04/27	8.2	38.80	14	38.71	38.65	-5.8	21,481	-0.03%
2023/04/26	10.4	38.89	38.1	38.87	39.10	-27.7	21,572	-0.13%
2023/04/25	22.6	38.70	19.2	38.55	38.50	3.4	21,693	0.02%
2023/04/24	29.7	39.28	27.5	39.18	39.55	2.2	21,265	0.01%
2023/04/21	98.5	37.76	21.8	38.30	38.30	76.7	20,241	0.38%
2023/04/20	2.1	37.20	0	0.00	37.20	2.1	19,358	0.01%
2023/04/19	2.4	37.18	19.1	37.33	37.10	-16.7	19,409	-0.09%
2023/04/18	4.2	37.52	5	37.40	37.45	-0.8	19,425	0.00%
2023/04/17	12	38.04	13	38.11	37.95	-1	19,656	0.00%
2023/04/14	2.2	37.37	3	37.45	37.55	-0.8	19,373	0.00%
2023/04/13	1	37.55	1	37.50	37.55	0	19,387	0.00%
2023/04/12	14.1	37.59	8	37.66	37.45	6.1	19,333	0.03%
2023/04/11	4.7	37.45	8.2	37.29	37.45	-3.5	19,262	-0.02%
2023/04/10	1	36.40	6.5	36.48	36.60	-5.5	19,042	-0.03%
2023/04/07	5	36.40	0	0.00	36.40	5	19,060	0.03%
2023/04/06	1.1	36.22	0	0.00	36.45	1.1	19,160	0.01%
2023/03/31	7.2	36.40	6	36.54	36.40	1.2	19,407	0.01%
2023/03/30	7.1	36.23	2	36.25	36.20	5.1	20,415	0.02%
2023/03/29	3	36.22	5	36.25	36.35	-2	21,328	-0.01%
2023/03/28	8	36.26	0	0.00	36.20	8	22,230	0.04%
2023/03/27	8.4	36.77	3.2	36.91	36.65	5.2	23,097	0.02%
2023/03/24	0	37.47	140	37.50	37.60	-140	23,872	-0.59%	大賣/鉅額交易
2023/03/23	0	0.00	10.5	37.32	37.35	-10.5	23,875	-0.04%
2023/03/22	4	37.30	0	0.00	37.20	4	23,957	0.02%
2023/03/21	12	37.01	4	37.25	37.05	8	24,027	0.03%
2023/03/20	0	0.00	6	36.91	36.90	-6	24,042	-0.02%
2023/03/17	7	36.49	1.3	36.58	36.40	5.7	24,199	0.02%
2023/03/16	7.8	36.54	3	36.43	36.35	4.8	23,908	0.02%
2023/03/15	55	37.19	6	37.14	37.10	49	23,942	0.20%
2023/03/14	14.4	36.62	53	36.86	36.75	-38.6	24,037	-0.16%
2023/03/13	4.2	36.65	9	36.44	36.75	-4.8	24,266	-0.02%
2023/03/10	8.3	36.73	0	0.00	36.70	8.3	24,281	0.03%
2023/03/09	13.6	37.43	2.3	37.54	37.20	11.3	24,506	0.05%
2023/03/08	7.2	37.60	4	37.64	37.75	3.2	24,873	0.01%
2023/03/07	16.2	37.97	2	38.00	37.95	14.2	24,885	0.06%
2023/03/06	10	37.99	1	37.90	37.95	9	25,216	0.04%
2023/03/03	2.1	37.88	0	0.00	37.75	2.1	25,487	0.01%
2023/03/02	8.1	37.72	5	37.82	37.90	3.1	25,669	0.01%
2023/03/01	19.9	38.03	10.2	37.86	37.80	9.7	25,706	0.04%
2023/02/24	4.4	39.12	14	39.28	39.15	-9.6	25,338	-0.04%
2023/02/23	23	39.31	23.3	39.37	39.50	-0.3	24,816	0.00%
2023/02/22	4.7	37.96	1	37.95	38.05	3.7	25,159	0.01%
2023/02/21	6.9	38.39	3	38.32	38.35	3.9	26,058	0.01%
2023/02/20	38	38.07	3.3	38.01	38.25	34.7	26,714	0.13%
2023/02/17	2	37.58	16	37.73	38.00	-14	27,226	-0.05%
2023/02/16	2.5	37.60	0.5	37.60	37.50	2	27,958	0.01%
2023/02/15	12.2	37.55	2	37.70	37.55	10.2	28,051	0.04%
2023/02/14	12	37.42	7.8	37.44	37.25	4.2	27,991	0.02%
2023/02/13	3	36.97	5	37.07	37.00	-2	27,957	-0.01%
2023/02/10	1.1	36.68	0	0.00	36.85	1.1	28,096	0.00%
2023/02/09	31	36.65	0.1	36.80	36.60	30.9	28,114	0.11%
2023/02/08	0	0.00	11	36.69	36.75	-11	28,188	-0.04%
2023/02/07	2	36.52	0	36.60	36.65	2	28,269	0.01%
2023/02/06	19.2	36.16	50	36.25	36.15	-30.8	28,252	-0.11%
2023/02/03	12.8	36.54	0	0.00	36.45	12.8	28,142	0.05%
2023/02/02	2	36.80	5.2	36.81	36.80	-3.2	28,165	-0.01%
2023/02/01	4.1	36.44	4	36.48	36.75	0.1	28,193	0.00%
2023/01/31	22.5	36.34	4.1	36.68	36.25	18.4	28,263	0.07%
2023/01/30	4	36.83	2	37.18	36.95	2	28,195	0.01%
2023/01/17	14.3	36.03	44	36.24	36.00	-29.7	28,181	-0.11%
2023/01/16	20.1	36.57	18	36.47	36.50	2.1	28,175	0.01%
2023/01/13	23	36.19	37.9	35.93	36.15	-14.9	27,855	-0.05%
2023/01/12	19.1	35.28	12	35.02	35.40	7.1	27,913	0.03%
2023/01/11	0	0.00	11	34.66	34.70	-11	28,119	-0.04%
2023/01/10	0.3	34.58	0	0.00	34.60	0.3	28,426	0.00%
2023/01/09	3.2	34.48	2	34.45	34.60	1.2	28,943	0.00%
2023/01/06	2.8	34.31	0	0.00	34.25	2.8	29,213	0.01%
2023/01/05	4	34.54	5	34.38	34.45	-1	29,670	0.00%
2023/01/04	1	33.50	0	0.00	33.50	1	29,498	0.00%
2023/01/03	17.2	33.40	0	0.00	33.50	17.2	29,714	0.06%
2022/12/29	11.1	33.80	1.7	33.83	33.70	9.4	29,889	0.03%
2022/12/28	0	34.20	1	34.15	34.30	-1	30,140	0.00%
2022/12/27	1	34.31	3	34.45	34.30	-2	30,373	-0.01%
2022/12/26	7	34.32	1	34.20	34.40	6	30,533	0.02%
2022/12/23	2.8	34.29	3	34.37	34.05	-0.2	31,062	0.00%
2022/12/22	14.2	34.42	11	34.54	34.45	3.2	31,982	0.01%
2022/12/21	6	33.81	15	34.02	34.05	-9	31,325	-0.03%
2022/12/20	4.5	33.75	0	0.00	33.70	4.5	30,705	0.01%
2022/12/19	49	33.89	0	0.00	33.85	49	30,251	0.16%
2022/12/16	4	33.13	5	33.65	34.60	-1	29,428	0.00%
2022/12/15	4.1	33.45	2	33.40	33.55	2.1	28,860	0.01%
2022/12/14	8	33.53	1	34.00	33.50	7	29,170	0.02%
2022/12/13	2	33.73	3	34.00	33.70	-1	29,231	0.00%
2022/12/12	5	33.69	0	0.00	33.85	5	29,198	0.02%
2022/12/09	0	0.00	1	33.75	33.70	-1	29,684	0.00%
2022/12/08	3	33.20	0	0.00	33.20	3	29,675	0.01%
2022/12/07	2	33.23	0.3	33.45	33.35	1.8	29,677	0.01%
2022/12/06	1	33.40	0	0.00	33.30	1	29,698	0.00%
2022/12/05	5.4	33.54	15	33.65	33.70	-9.6	29,562	-0.03%
2022/12/02	18.3	33.70	6.3	33.71	33.65	12	29,249	0.04%
2022/12/01	34	33.96	10	34.00	34.05	24	29,193	0.08%
2022/11/30	2	33.33	1	33.60	33.90	1	29,003	0.00%
2022/11/29	26	33.12	19	33.10	33.55	7	28,619	0.02%
2022/11/28	14.1	33.18	0	0.00	33.00	14.1	28,640	0.05%
2022/11/25	1.1	33.45	2	33.50	33.55	-0.9	28,428	0.00%
2022/11/24	1.1	32.82	3	32.83	33.20	-1.9	28,273	-0.01%
2022/11/23	20	32.70	0	0.00	32.70	20	28,055	0.07%
2022/11/22	4	32.59	0	0.00	32.65	4	27,954	0.01%
2022/11/21	6.4	32.94	1	32.85	32.85	5.4	27,730	0.02%
2022/11/18	4.2	33.53	7	33.36	33.30	-2.8	27,498	-0.01%
2022/11/17	5.1	33.96	23.1	34.30	34.25	-18	26,542	-0.07%
2022/11/16	16.2	33.10	12	33.23	32.90	4.2	25,556	0.02%
2022/11/15	13.1	33.36	3.2	33.84	33.85	9.9	24,950	0.04%
2022/11/14	6.2	33.68	48.6	33.96	34.15	-42.4	24,375	-0.17%
2022/11/11	2	32.05	15.3	32.30	32.15	-13.3	23,576	-0.06%
2022/11/10	16	31.87	7	31.90	31.70	9	23,483	0.04%
2022/11/09	13.9	31.92	4	31.95	31.90	9.9	23,444	0.04%
2022/11/08	40	31.70	3.2	31.46	31.65	36.8	23,282	0.16%
2022/11/07	5	30.60	0	0.00	31.00	5	23,106	0.02%
2022/11/04	9.1	30.39	0	0.00	30.45	9.1	23,191	0.04%
2022/11/03	8.2	30.28	0	0.00	30.30	8.2	23,144	0.04%
2022/11/02	12.3	30.68	0	0.00	30.75	12.3	23,105	0.05%
2022/11/01	9.1	30.53	6	30.10	30.65	3.1	23,119	0.01%
2022/10/31	3.1	30.32	0	0.00	30.25	3.1	23,108	0.01%
2022/10/28	3.1	30.50	1	30.75	30.50	2.1	23,119	0.01%
2022/10/27	8.1	31.01	3.5	30.87	30.85	4.6	23,111	0.02%
2022/10/26	7.1	30.25	9	30.27	30.30	-2	23,119	-0.01%
2022/10/25	10.6	29.97	0	0.00	29.90	10.6	23,077	0.05%
2022/10/24	3.2	30.85	0	0.00	30.60	3.2	22,682	0.01%
2022/10/21	8	30.81	3.3	31.20	31.00	4.7	22,562	0.02%
2022/10/20	6.3	30.85	33.3	30.79	30.90	-26.9	22,518	-0.12%
2022/10/19	106.9	31.89	3	31.78	31.60	103.9	22,012	0.47%	大買/鉅額交易
2022/10/18	7.1	31.58	0.5	31.90	31.45	6.5	21,608	0.03%
2022/10/17	21.8	31.65	0	0.00	31.70	21.8	21,593	0.10%
2022/10/14	54.6	32.57	1	32.40	32.40	53.6	21,633	0.25%
2022/10/13	6.8	32.95	3	32.87	32.65	3.8	21,544	0.02%
2022/10/12	2.2	33.81	0.3	34.00	33.75	1.9	21,287	0.01%
2022/10/11	3.2	33.87	1.1	33.81	33.80	2.1	21,345	0.01%
2022/10/07	85.2	34.25	0.2	34.40	34.25	85	21,291	0.40%
2022/10/06	1	34.40	0	0.00	34.30	1	21,266	0.00%
2022/10/05	2.2	34.16	2	34.30	34.15	0.2	21,277	0.00%
2022/10/04	2.5	33.74	0.7	33.96	33.85	1.8	21,025	0.01%
2022/10/03	2.4	33.71	0.1	33.80	33.65	2.3	20,773	0.01%
2022/09/30	2.4	33.68	0.1	34.00	33.80	2.3	20,658	0.01%
2022/09/29	20.6	34.34	10	34.08	34.15	10.6	20,144	0.05%
2022/09/28	8.4	35.14	10	35.06	34.90	-1.6	19,056	-0.01%
2022/09/27	7.4	35.85	0	0.00	35.80	7.4	18,789	0.04%
2022/09/26	18.1	36.13	1	36.05	35.85	17.1	18,599	0.09%
2022/09/23	17.9	37.07	0	0.00	37.00	17.9	18,381	0.10%
2022/09/22	16.5	37.50	4.3	37.38	37.55	12.2	18,250	0.07%
2022/09/21	15.3	38.18	0	0.00	38.10	15.3	17,880	0.09%
2022/09/20	10	38.66	0.2	38.80	38.55	9.8	17,513	0.06%
2022/09/19	0	0.00	24	38.75	38.80	-24	17,397	-0.14%
2022/09/16	10.8	38.92	0	0.00	38.60	10.8	17,332	0.06%
2022/09/15	2.3	39.51	1	39.50	39.55	1.3	16,939	0.01%
2022/09/14	12.2	39.69	5	39.59	39.65	7.2	16,875	0.04%
2022/09/13	2	39.80	0.1	39.90	39.90	1.9	16,925	0.01%
2022/09/12	5	39.68	2.3	39.70	39.80	2.7	16,977	0.02%
2022/09/08	6	39.70	2	39.78	39.85	4	17,321	0.02%
2022/09/07	11.2	39.65	2	39.70	39.70	9.2	17,462	0.05%
2022/09/06	10.3	39.59	9.2	39.57	39.85	1.1	17,501	0.01%
2022/09/05	0.1	39.00	0	0.00	39.10	0.1	17,483	0.00%
2022/09/02	18.3	38.61	0.3	38.85	38.50	18.1	17,570	0.10%
2022/09/01	16	38.92	4	38.85	38.90	12	17,325	0.07%
2022/08/31	1.2	39.23	2	39.35	39.30	-0.8	17,158	0.00%
2022/08/30	20.5	39.23	59.9	39.25	39.25	-39.5	17,048	-0.23%
2022/08/29	7.5	39.13	7.3	39.23	39.35	0.2	17,169	0.00%
2022/08/26	4.1	39.59	0.6	39.60	39.65	3.5	17,183	0.02%
2022/08/25	1.8	39.38	5.3	39.50	39.55	-3.5	17,263	-0.02%
2022/08/24	3.8	39.22	0.2	39.30	39.25	3.6	17,398	0.02%
2022/08/23	2.5	39.19	0.2	39.35	39.35	2.3	17,816	0.01%
2022/08/22	5.8	39.25	4.8	39.56	39.65	1	17,936	0.01%
2022/08/19	18.4	39.37	0	0.00	39.45	18.4	18,065	0.10%
2022/08/18	13	39.63	2	39.80	39.80	11	18,153	0.06%
2022/08/17	10	39.51	22	39.62	40.00	-12	18,215	-0.07%
2022/08/16	5.1	39.18	0	0.00	39.35	5.1	18,244	0.03%
2022/08/15	14.2	39.17	0	0.00	39.30	14.2	18,314	0.08%
2022/08/12	4.2	39.18	0	39.20	39.30	4.2	18,719	0.02%
2022/08/11	6.3	38.80	17.5	39.16	39.35	-11.2	18,846	-0.06%
2022/08/10	2	38.63	0	0.00	38.75	2	18,945	0.01%
2022/08/09	3.4	38.55	0	0.00	38.75	3.4	19,108	0.02%
2022/08/08	3.4	38.66	0.2	38.65	38.70	3.2	19,258	0.02%
2022/08/05	3.2	38.87	7	38.98	38.85	-3.8	19,436	-0.02%
2022/08/04	3.6	38.78	19	38.83	38.75	-15.4	19,943	-0.08%
2022/08/03	6.4	38.96	0.2	39.15	39.10	6.2	20,186	0.03%
2022/08/02	7.5	39.10	5	39.13	39.15	2.5	20,245	0.01%
2022/08/01	3.7	39.00	0.1	39.20	39.50	3.7	20,243	0.02%
2022/07/29	6.2	38.47	1	38.50	38.75	5.2	20,205	0.03%
2022/07/28	5.1	38.07	0	38.30	38.20	5.1	20,134	0.03%
2022/07/27	2.3	37.82	0	0.00	37.85	2.3	20,075	0.01%
2022/07/26	1.6	37.82	0	0.00	37.80	1.6	20,246	0.01%
2022/07/25	7.1	37.84	0	0.00	37.85	7.1	20,320	0.03%
2022/07/22	17.8	37.76	10.1	37.70	37.70	7.7	20,389	0.04%
2022/07/21	57.4	38.00	0.1	38.08	38.05	57.3	20,196	0.28%
2022/07/20	5.3	41.67	15.2	41.86	41.60	-9.9	19,656	-0.05%
2022/07/19	1.2	41.40	8	41.41	41.65	-6.8	19,510	-0.03%
2022/07/18	6	40.22	0	40.35	40.70	6	19,267	0.03%
2022/07/15	14.3	40.94	4	40.78	40.50	10.3	19,169	0.05%
2022/07/14	0	41.80	1	41.70	41.70	-1	19,107	-0.01%
2022/07/13	4	41.98	12.1	41.79	41.80	-8.1	19,230	-0.04%
2022/07/12	4	40.85	0	0.00	41.00	4	19,337	0.02%
2022/07/11	2	40.90	0.1	41.03	41.10	1.9	19,484	0.01%
2022/07/08	2.3	40.67	57	40.70	40.80	-54.7	19,573	-0.28%
2022/07/07	0	0.00	7	40.72	40.90	-7	19,674	-0.04%
2022/07/06	0.1	40.30	3	40.10	40.00	-2.9	20,055	-0.01%
2022/07/05	1.4	40.41	5	40.57	40.75	-3.6	19,967	-0.02%
2022/07/04	11	39.98	0	0.00	40.00	11	19,809	0.06%
2022/07/01	5	40.47	15	40.43	40.35	-10	19,681	-0.05%
2022/06/30	11.4	39.48	8	39.46	39.50	3.4	19,421	0.02%
2022/06/29	6.1	39.46	4	39.60	39.55	2.1	19,227	0.01%
2022/06/28	5.3	39.76	0	0.00	39.60	5.3	19,218	0.03%
2022/06/27	2	39.85	0	0.00	39.80	2	19,203	0.01%
2022/06/24	3.2	39.47	1	39.70	39.50	2.2	19,070	0.01%
2022/06/23	5.3	39.09	0	0.00	39.00	5.3	18,963	0.03%
2022/06/22	1.2	39.57	0	0.00	39.50	1.2	18,809	0.01%
2022/06/21	1	39.30	5.5	39.28	39.45	-4.5	18,775	-0.02%
2022/06/20	9.2	39.12	1	39.00	38.85	8.2	18,695	0.04%
2022/06/17	14.4	39.64	1	39.65	39.60	13.4	18,440	0.07%
2022/06/16	12.2	40.34	0	0.00	40.00	12.2	18,279	0.07%
2022/06/15	9.3	40.14	6	40.15	40.05	3.3	18,452	0.02%
2022/06/14	31.9	40.15	0	0.00	40.10	31.9	18,363	0.17%
2022/06/13	36.3	40.90	0	0.00	40.80	36.3	18,122	0.20%
2022/06/10	1.1	41.45	0	0.00	41.40	1.1	17,840	0.01%
2022/06/09	14.2	41.56	0	0.00	41.55	14.2	17,831	0.08%
2022/06/08	2.1	41.76	2.3	41.72	41.75	-0.2	17,785	0.00%
2022/06/07	6	41.46	0	0.00	41.35	6	17,736	0.03%
2022/06/06	4.3	41.64	0	0.00	41.55	4.3	17,502	0.02%
2022/06/02	8	41.74	1.5	41.90	41.70	6.5	17,511	0.04%
2022/06/01	10.1	42.14	1	42.20	42.10	9.1	17,534	0.05%
2022/05/31	4.1	42.57	2	42.75	42.60	2.1	17,391	0.01%
2022/05/30	3.2	42.87	1	42.90	42.80	2.2	16,918	0.01%
2022/05/27	7	42.14	0	42.40	42.20	7	16,696	0.04%
2022/05/26	4.5	41.99	1	42.00	41.70	3.5	16,596	0.02%
2022/05/25	1	41.70	1	41.85	41.65	0	16,538	0.00%
2022/05/24	4	41.23	0	0.00	41.20	4	16,462	0.02%
2022/05/23	3.6	41.38	0	0.00	41.20	3.6	16,294	0.02%
2022/05/20	6.1	41.40	3	41.88	41.15	3.1	16,186	0.02%
2022/05/19	17.1	41.12	0	0.00	41.10	17.1	15,717	0.11%
2022/05/18	9.2	41.27	0	0.00	41.60	9.2	15,532	0.06%
2022/05/17	2.1	41.50	0	0.00	41.50	2.1	15,250	0.01%
2022/05/16	14	41.23	1	41.30	41.25	13	15,019	0.09%
2022/05/13	10.6	41.52	4	41.51	41.60	6.6	14,715	0.04%
2022/05/12	17.7	41.13	4	41.00	40.80	13.7	14,482	0.09%
2022/05/11	16.5	42.77	191	42.65	42.65	-174.5	13,898	-1.26%	大賣/鉅額交易
2022/05/10	22.1	43.88	1	44.00	43.85	21.1	13,469	0.16%
2022/05/09	17	44.31	0.2	44.35	44.25	16.9	13,279	0.13%
2022/05/06	23.1	45.15	0	0.00	45.10	23.1	13,113	0.18%
2022/05/05	5	45.58	15	45.65	45.60	-10	13,152	-0.08%
2022/05/04	16	45.33	212	45.37	45.50	-196	13,127	-1.49%	大賣/鉅額交易
2022/05/03	27.3	45.32	1	45.15	45.35	26.3	13,228	0.20%
2022/04/29	4.1	46.19	0	0.00	45.90	4.1	12,942	0.03%
2022/04/28	9	45.89	4	45.74	46.10	5	12,785	0.04%
2022/04/27	6.4	45.93	0	0.00	45.80	6.4	12,580	0.05%
2022/04/26	1.1	46.12	0	46.25	46.20	1.1	12,312	0.01%
2022/04/25	4.2	46.13	5	46.10	46.10	-0.8	12,241	-0.01%
2022/04/22	6.2	46.52	20	46.65	46.55	-13.8	12,099	-0.11%
2022/04/21	16	46.74	0.1	46.88	46.80	15.9	12,074	0.13%
2022/04/20	18	46.48	2	46.60	46.60	16	12,063	0.13%
2022/04/19	2.1	46.43	0	0.00	46.35	2.1	11,970	0.02%
2022/04/18	12.2	46.67	0.3	47.10	46.50	11.9	11,843	0.10%
2022/04/15	5.5	47.24	0	0.00	47.10	5.5	11,628	0.05%
2022/04/14	5.2	47.91	0	0.00	47.70	5.2	11,442	0.05%
2022/04/13	14	48.09	3.1	48.49	48.00	10.9	11,348	0.10%
2022/04/12	39.3	48.08	5	48.19	48.00	34.3	11,175	0.31%
2022/04/11	6	49.35	0	0.00	49.45	6	10,764	0.06%
2022/04/08	5.2	49.66	3	49.73	49.80	2.2	10,837	0.02%
2022/04/07	2	49.73	1	50.10	49.55	1	10,806	0.01%
2022/04/06	0	0.00	12	49.98	50.20	-12	10,709	-0.11%
2022/04/01	11.2	49.63	2	49.75	49.75	9.2	10,657	0.09%
2022/03/31	0	0.00	22	50.10	49.90	-22	10,588	-0.21%
2022/03/30	0	0.00	6	49.93	49.85	-6	10,436	-0.06%
2022/03/29	8	49.82	5	49.94	49.80	3	10,432	0.03%
2022/03/28	7	49.24	0	0.00	49.70	7	10,389	0.07%
2022/03/25	8	49.65	4	49.65	49.70	4	10,342	0.04%
2022/03/24	12	49.83	4	49.84	49.95	8	10,385	0.08%
2022/03/23	4.2	49.57	9	49.57	49.65	-4.8	10,460	-0.05%
2022/03/22	7	49.46	3.6	49.52	49.70	3.4	10,377	0.03%
2022/03/21	4.3	49.68	9	49.55	49.75	-4.7	10,380	-0.05%
2022/03/18	10	48.70	17	48.36	48.95	-7	10,135	-0.07%
2022/03/17	1	47.90	5.1	48.02	48.00	-4.1	9,745	-0.04%
2022/03/16	8	47.72	0	0.00	47.85	8	9,630	0.08%
2022/03/15	2	47.70	1	47.95	47.95	1	9,597	0.01%
2022/03/14	0	0.00	1	47.60	47.55	-1	9,592	-0.01%
2022/03/11	0.1	47.55	15	47.50	47.45	-15	9,676	-0.15%
2022/03/10	0	0.00	7	47.50	47.60	-7	9,818	-0.07%
2022/03/09	0	47.26	4	47.18	47.25	-4	9,901	-0.04%
2022/03/08	5.3	46.93	0	0.00	46.95	5.3	10,051	0.05%
2022/03/07	6	47.00	1	47.05	47.10	5	10,059	0.05%
2022/03/04	7	47.64	1	47.70	47.65	6	10,340	0.06%
2022/03/03	0.1	48.00	9.1	47.90	48.05	-9	10,465	-0.09%
2022/03/02	0	47.80	3.2	47.69	48.00	-3.2	10,752	-0.03%
2022/03/01	0	0.00	35.8	47.78	47.80	-35.8	10,862	-0.33%
2022/02/25	0.1	47.19	80	47.29	47.35	-80	10,955	-0.73%
2022/02/24	3	47.15	3	47.35	47.30	0	10,884	0.00%
2022/02/23	10	47.59	0	0.00	47.65	10	10,872	0.09%
2022/02/22	0.3	47.34	0	0.00	47.70	0.3	10,974	0.00%
2022/02/21	0	0.00	2	47.50	47.60	-2	10,977	-0.02%
2022/02/18	2	47.38	1	47.20	47.45	1	11,056	0.01%
2022/02/17	3	47.45	0	0.00	47.45	3	11,143	0.03%
2022/02/16	8	47.04	0	0.00	47.00	8	11,199	0.07%
2022/02/15	2.1	47.08	0	0.00	47.00	2.1	11,255	0.02%
2022/02/14	31.4	47.05	0	0.00	47.15	31.4	11,341	0.28%
2022/02/11	2.1	47.19	1	47.35	47.55	1.1	11,337	0.01%
2022/02/10	1.2	47.52	1	47.15	47.55	0.2	11,361	0.00%
2022/02/09	9	47.08	3.4	47.05	47.30	5.7	11,433	0.05%
2022/02/08	1.1	46.98	15	47.00	46.95	-13.9	11,535	-0.12%
2022/02/07	3	46.45	1	46.85	47.10	2	11,491	0.02%
2022/01/26	2	46.88	3	46.75	46.85	-1	11,314	-0.01%
2022/01/25	13.4	46.73	3	46.77	46.80	10.4	11,349	0.09%
2022/01/24	0	47.30	30	47.20	47.15	-30	11,222	-0.27%
2022/01/21	1	47.21	1	47.40	47.40	0	11,339	0.00%
2022/01/20	3	47.57	0	0.00	47.50	3	11,291	0.03%
2022/01/19	0.1	47.69	3	47.55	47.60	-2.9	11,341	-0.03%
2022/01/18	3	47.60	0	0.00	47.75	3	11,490	0.03%
2022/01/17	0	47.65	0	0.00	47.60	0	11,598	0.00%
2022/01/14	3	47.52	19	47.61	47.60	-16	11,605	-0.14%
2022/01/13	0	0.00	4.2	47.70	47.95	-4.2	11,826	-0.04%
2022/01/12	2	47.23	0.1	47.35	47.50	1.9	12,070	0.02%
2022/01/11	11	47.15	7	47.13	47.50	4	12,310	0.03%
2022/01/10	5	47.08	0	0.00	47.30	5	12,274	0.04%
2022/01/07	11	47.48	0	0.00	47.45	11	12,237	0.09%
2022/01/06	11	47.27	1	47.45	47.60	10	12,219	0.08%
2022/01/05	2.2	47.13	1.5	47.17	47.15	0.7	12,240	0.01%
2022/01/04	25.1	47.21	1	47.20	47.30	24.1	12,299	0.20%
2022/01/03	16.3	47.78	0	0.00	47.45	16.3	12,196	0.13%
2021/12/30	2	48.10	5	48.10	48.00	-3	12,155	-0.02%
2021/12/29	3	48.12	0.1	48.20	48.15	2.9	12,270	0.02%
2021/12/28	6	48.07	2	48.08	48.15	4	12,350	0.03%
2021/12/27	0	0.00	14.1	47.90	48.10	-14.1	12,448	-0.11%
2021/12/24	4	47.88	5	47.86	47.90	-1	12,692	-0.01%
2021/12/23	0	0.00	2.5	47.61	47.70	-2.5	12,853	-0.02%
2021/12/22	2.1	47.33	1	47.30	47.40	1.1	12,914	0.01%
2021/12/21	0	47.40	0	0.00	47.25	0	13,062	0.00%
2021/12/20	5	47.15	1	47.35	47.40	4	13,199	0.03%
2021/12/17	3	47.37	1	47.50	47.45	2	13,236	0.02%
2021/12/16	5.2	46.95	0	0.00	46.90	5.2	13,161	0.04%
2021/12/15	2	47.08	1.5	47.18	46.95	0.5	13,398	0.00%
2021/12/14	0	47.15	1	47.00	47.00	-1	13,527	-0.01%
2021/12/13	1	47.25	3.5	47.21	47.10	-2.5	13,762	-0.02%
2021/12/10	1	47.35	8	47.48	47.30	-7	14,011	-0.05%
2021/12/09	1.1	47.32	5.2	47.54	47.40	-4.1	14,718	-0.03%
2021/12/08	3	47.65	0	0.00	47.70	3	15,007	0.02%
2021/12/07	1	47.15	2	47.20	47.55	-1	15,100	-0.01%
2021/12/06	3	46.93	1	46.95	47.30	2	15,059	0.01%
2021/12/03	15	46.45	0.3	46.70	46.40	14.7	15,012	0.10%
2021/12/02	14.2	46.37	1	46.50	46.30	13.2	14,910	0.09%
2021/12/01	15	46.62	4	46.50	46.60	11	14,885	0.07%
2021/11/30	10.1	46.48	0	0.00	46.00	10.1	14,816	0.07%
2021/11/29	8.6	46.30	0	0.00	46.50	8.6	14,386	0.06%
2021/11/26	14	46.62	0	0.00	46.50	14	14,324	0.10%
2021/11/25	6.3	47.15	2	47.15	47.15	4.3	14,217	0.03%
2021/11/24	4.4	47.46	0	0.00	47.45	4.4	14,124	0.03%
2021/11/23	5.8	47.82	0	0.00	47.80	5.8	13,953	0.04%
2021/11/22	2.1	47.96	1	47.95	47.90	1.1	13,999	0.01%
2021/11/19	2.5	48.10	32	48.10	48.30	-29.5	13,936	-0.21%
2021/11/18	12	48.32	1	48.30	48.30	11	13,882	0.08%
2021/11/17	2	48.33	0	0.00	48.55	2	13,875	0.01%
2021/11/16	7	48.46	2.3	48.56	48.65	4.7	13,977	0.03%
2021/11/15	10	48.30	5	48.46	48.60	5	14,174	0.04%
2021/11/12	1	48.51	0	0.00	48.70	1	14,358	0.01%
2021/11/11	4	48.64	1	48.85	48.80	3	14,578	0.02%
2021/11/10	20.1	48.58	5.4	48.52	48.70	14.6	14,843	0.10%
2021/11/09	2.1	48.70	0	48.73	48.80	2.1	15,088	0.01%
2021/11/08	8	48.66	2	48.80	48.95	6	16,197	0.04%
2021/11/05	7.2	47.93	1	47.85	48.15	6.2	16,989	0.04%
2021/11/04	5.1	48.24	4	48.13	48.10	1.1	17,324	0.01%
2021/11/03	6.2	48.16	0	0.00	48.15	6.2	17,764	0.04%
2021/11/02	3.1	48.23	0	0.00	48.15	3.1	18,197	0.02%
2021/11/01	14.1	48.15	7	48.15	48.25	7.1	18,674	0.04%
2021/10/29	6.7	48.32	1	48.45	48.25	5.7	18,923	0.03%
2021/10/28	4	48.55	1	48.65	48.50	3	19,472	0.02%
2021/10/27	8.1	48.52	0	0.00	48.35	8.1	19,594	0.04%
2021/10/26	3.1	48.54	1	48.55	48.45	2.1	19,646	0.01%
2021/10/25	5	48.25	0.3	48.40	48.25	4.7	19,726	0.02%
2021/10/22	1.1	48.67	2	48.90	48.80	-0.9	20,089	0.00%
2021/10/21	6.1	48.65	0	0.00	48.75	6.1	20,240	0.03%
2021/10/20	8.3	48.49	6	48.42	48.35	2.3	20,272	0.01%
2021/10/19	12.6	49.17	25.1	49.10	49.10	-12.5	20,369	-0.06%
2021/10/18	0.1	50.10	5	49.85	49.80	-5	20,223	-0.02%
2021/10/15	1.1	49.91	2	50.00	50.10	-1	20,486	0.00%
2021/10/14	2.2	49.92	4	49.93	49.90	-1.8	20,492	-0.01%
2021/10/13	4	50.55	3	50.30	50.50	1	20,515	0.00%
2021/10/12	0	0.00	2	50.10	50.20	-2	20,491	-0.01%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	2	50.13	1	50.40	50.40	1	20,717	0.00%
2021/10/06	3.1	49.92	2.8	50.14	49.90	0.3	20,940	0.00%
2021/10/05	3	49.98	1	50.20	50.30	2	21,193	0.01%
2021/10/04	2.1	50.05	4.6	50.19	50.00	-2.6	21,654	-0.01%
2021/10/01	3.4	50.08	10	50.40	50.20	-6.7	22,316	-0.03%
2021/09/30	1	50.70	0	0.00	51.00	1	22,380	0.00%
2021/09/29	4.2	50.51	3	50.70	50.60	1.2	22,519	0.01%
2021/09/28	0.2	50.95	2	50.95	51.00	-1.8	22,713	-0.01%
2021/09/27	11	51.13	1	51.20	51.10	10	22,761	0.04%
2021/09/24	0	0.00	6	51.42	51.30	-6	22,881	-0.03%
2021/09/23	3	51.17	2	51.20	51.20	1	22,886	0.00%
2021/09/22	7.6	50.00	26	50.21	50.70	-18.4	22,838	-0.08%
2021/09/17	1.1	51.01	1	51.30	50.70	0.1	22,742	0.00%
2021/09/16	21	51.11	30.7	51.38	51.70	-9.7	22,693	-0.04%
2021/09/15	1.1	51.01	3	51.27	51.20	-2	22,526	-0.01%
2021/09/14	44.1	51.14	17.1	51.35	51.40	27	22,421	0.12%
2021/09/13	10	49.81	38	49.97	50.10	-28	21,802	-0.13%
2021/09/10	0	0.00	10	48.78	49.00	-10	21,700	-0.05%
2021/09/09	21	48.05	3	48.02	48.20	18	21,833	0.08%
2021/09/08	5.9	48.55	0.1	48.85	48.55	5.8	21,908	0.03%
2021/09/07	10.1	48.75	5	48.90	48.75	5.1	21,992	0.02%
2021/09/06	0	48.85	0.2	48.90	48.80	-0.1	22,010	0.00%
2021/09/03	0	48.20	3	48.42	48.50	-3	21,935	-0.01%
2021/09/02	2.2	47.86	0	0.00	47.90	2.2	21,889	0.01%
2021/09/01	1	48.01	3.2	48.13	48.40	-2.2	21,952	-0.01%
2021/08/31	0.1	47.50	15	47.60	48.45	-15	21,850	-0.07%
2021/08/30	2.1	47.28	3	47.48	47.60	-0.9	21,749	0.00%
2021/08/27	4	47.39	10	47.39	47.45	-6	21,802	-0.03%
2021/08/26	1	46.80	3	47.15	46.95	-2	22,042	-0.01%
2021/08/25	2	47.00	0	0.00	47.20	2	22,198	0.01%
2021/08/24	7.6	46.70	3.2	46.70	46.75	4.4	22,216	0.02%
2021/08/23	4	46.74	7.1	46.97	46.80	-3.1	22,436	-0.01%
2021/08/20	2.2	45.89	1	46.00	46.15	1.2	22,539	0.01%
2021/08/19	7.1	46.51	4	46.74	46.20	3.1	22,907	0.01%
2021/08/18	5.1	46.74	0.1	46.94	47.25	5	22,789	0.02%
2021/08/17	7	47.49	16	47.40	47.30	-9	22,621	-0.04%
2021/08/16	8	47.92	17.5	47.82	47.95	-9.6	22,465	-0.04%
2021/08/13	9.1	48.37	23	48.30	48.40	-13.9	22,509	-0.06%
2021/08/12	66.8	47.15	4	47.33	47.60	62.7	22,621	0.28%
2021/08/11	28.3	51.05	6.4	51.18	51.10	21.9	21,868	0.10%
2021/08/10	15	52.00	1	51.90	51.90	14	21,421	0.07%
2021/08/09	69	52.28	13	52.19	52.40	56	21,726	0.26%
2021/08/06	8	52.71	0	0.00	52.90	8	21,805	0.04%
2021/08/05	62.8	52.80	6	53.10	52.70	56.8	22,168	0.26%
2021/08/04	55.1	53.91	10	53.80	53.80	45.1	23,135	0.19%
2021/08/03	51	53.80	16	53.61	53.90	35	23,671	0.15%
2021/08/02	52	52.70	5	52.56	52.80	47	23,444	0.20%
2021/07/30	52	52.80	0.1	52.70	52.60	52	23,936	0.22%
2021/07/29	51.1	52.79	5	52.68	52.90	46.1	24,450	0.19%
2021/07/28	22.2	52.16	61	52.56	52.40	-38.8	24,837	-0.16%
2021/07/27	4	52.80	8	52.84	53.00	-4	25,536	-0.02%
2021/07/26	72.1	53.30	3	53.30	53.20	69.1	26,205	0.26%
2021/07/23	7	52.39	12	52.73	53.00	-5	26,532	-0.02%
2021/07/22	2	52.05	5	52.12	52.10	-3	26,663	-0.01%
2021/07/21	1	51.90	29	52.07	51.80	-28	27,077	-0.10%
2021/07/20	101	51.65	4	51.65	51.70	97	27,984	0.35%	大買/
2021/07/19	0	0.00	1	51.90	52.00	-1	29,485	0.00%
2021/07/16	0	0.00	2	51.50	51.50	-2	32,699	-0.01%
2021/07/15	2	51.65	0	0.00	51.60	2	34,817	0.01%
2021/07/14	5.2	51.40	3	51.50	51.50	2.2	36,177	0.01%
2021/07/13	0.1	51.94	26.2	52.00	51.90	-26.2	36,859	-0.07%
2021/07/12	2	52.10	1.5	52.10	52.20	0.5	37,265	0.00%
2021/07/09	33	51.96	9	52.33	52.00	24	37,473	0.06%
2021/07/08	10	52.63	41.5	52.53	52.80	-31.5	37,291	-0.08%
2021/07/07	4.6	51.21	3.1	51.14	51.30	1.6	36,928	0.00%
2021/07/06	14	51.13	9	51.20	51.20	5	36,823	0.01%
2021/07/05	15.2	50.66	2	50.60	50.60	13.2	36,751	0.04%
2021/07/02	2	50.55	1	50.50	50.50	1	36,605	0.00%
2021/07/01	12	50.63	0.1	50.80	50.60	12	36,533	0.03%
2021/06/30	2	51.00	20	51.10	51.00	-18	36,744	-0.05%
2021/06/29	1	51.10	20	51.10	51.20	-19	36,788	-0.05%
2021/06/28	13	51.00	13	51.08	51.10	0	36,966	0.00%
2021/06/25	3	51.07	2	51.05	51.00	1	36,992	0.00%
2021/06/24	1	51.00	0	0.00	51.10	1	37,241	0.00%
2021/06/23	22	50.72	2	51.00	51.00	20	37,676	0.05%
2021/06/22	5	51.00	3	51.10	50.90	2	37,792	0.01%
2021/06/21	0	0.00	8	50.71	50.70	-8	37,889	-0.02%
2021/06/18	33	51.10	0	51.30	51.00	33	38,189	0.09%
2021/06/17	10	51.50	0	0.00	51.50	10	39,486	0.03%
2021/06/16	1	51.70	29	51.73	51.90	-28	39,623	-0.07%
2021/06/15	2	51.20	6	51.20	51.30	-4	39,581	-0.01%
2021/06/11	20	51.31	2	51.20	51.40	18	39,636	0.05%
2021/06/09	3.1	50.97	201	50.90	51.30	-197.9	39,925	-0.50%	大賣/鉅額交易
2021/06/08	5	51.38	1	51.10	51.40	4	40,039	0.01%
2021/06/07	5	51.44	2	51.20	51.50	3	40,264	0.01%
2021/06/04	4	52.00	6	52.00	51.90	-2	40,452	0.00%
2021/06/03	7	51.97	5	52.20	52.30	2	40,659	0.00%
2021/06/02	11	51.51	32	51.85	52.00	-21	40,510	-0.05%
2021/06/01	2.1	51.36	0	0.00	51.50	2.1	40,290	0.01%
2021/05/31	6.4	51.13	32	51.39	51.60	-25.6	40,457	-0.06%
2021/05/28	8.5	50.25	3	50.43	50.60	5.5	40,331	0.01%
2021/05/27	10	50.01	5	50.00	50.30	5	40,411	0.01%
2021/05/26	6	50.72	1	50.70	50.70	5	40,254	0.01%
2021/05/25	3	51.27	3	51.20	51.10	0	40,193	0.00%
2021/05/24	11	51.09	6	51.05	51.30	5	40,233	0.01%
2021/05/21	15	51.37	8	51.39	51.20	7	40,408	0.02%
2021/05/20	7	50.67	73.3	50.77	50.80	-66.3	40,310	-0.16%
2021/05/19	10	50.37	157	50.51	50.50	-147	40,085	-0.37%	大賣/鉅額交易
2021/05/18	8	49.49	18.1	49.64	50.00	-10.1	39,915	-0.03%
2021/05/17	26.2	48.45	14	47.93	47.90	12.2	39,776	0.03%
2021/05/14	3	49.62	4	49.70	49.60	-1	39,121	0.00%
2021/05/13	13	48.73	7.2	48.10	49.20	5.8	38,782	0.01%
2021/05/12	57.2	49.46	48	49.47	49.60	9.1	38,261	0.02%
2021/05/11	19.4	51.98	40	52.47	51.60	-20.6	36,972	-0.06%
2021/05/10	9	52.44	29.2	52.95	52.90	-20.2	36,241	-0.06%
2021/05/07	19	52.22	5.1	52.50	52.30	13.9	36,059	0.04%
2021/05/06	22.7	51.54	43	51.69	53.00	-20.3	35,706	-0.06%
2021/05/05	8.3	50.41	7.3	50.67	50.80	1	35,241	0.00%
2021/05/04	40.5	50.18	12.1	50.22	50.20	28.4	35,127	0.08%
2021/05/03	17.4	51.27	5.6	51.28	51.20	11.8	34,169	0.03%
2021/04/29	20.2	52.28	2	52.70	52.10	18.2	33,664	0.05%
2021/04/28	47	52.40	9.5	52.64	53.20	37.5	33,224	0.11%
2021/04/27	13.2	52.63	6.7	52.69	52.70	6.5	33,106	0.02%
2021/04/26	29.1	53.30	76.1	53.27	53.10	-47	32,617	-0.14%
2021/04/23	40	52.49	29	52.23	53.00	11	31,717	0.03%
2021/04/22	108.8	56.89	136.2	55.51	54.10	-27.4	30,558	-0.09%	大買/大賣/
2021/04/21	40.2	54.74	125.9	54.79	55.70	-85.7	27,491	-0.31%	大賣/
2021/04/20	98.9	52.75	57	52.88	52.00	41.9	25,459	0.16%
2021/04/19	13	50.03	33.3	50.20	50.40	-20.3	24,106	-0.08%
2021/04/16	11	48.40	28	48.80	49.00	-17	23,301	-0.07%
2021/04/15	7	47.69	17.7	47.96	47.90	-10.7	22,795	-0.05%
2021/04/14	5	46.94	1	46.65	47.00	4	22,494	0.02%
2021/04/13	12	47.39	30.2	47.34	47.20	-18.2	22,362	-0.08%
2021/04/12	8	46.80	20	46.85	46.85	-12	22,111	-0.05%
2021/04/09	39	46.76	4	47.00	46.70	35	22,041	0.16%
2021/04/08	4	46.78	56.5	46.77	46.90	-52.5	21,910	-0.24%
2021/04/07	0.8	46.80	2	46.80	46.80	-1.2	21,820	-0.01%
2021/04/06	7	46.74	10.4	46.87	46.85	-3.4	21,761	-0.02%
2021/04/01	21	46.67	5	46.73	46.70	16	21,372	0.07%
2021/03/31	1.1	46.70	5.1	46.77	46.80	-4	21,256	-0.02%
2021/03/30	24.1	46.51	0.1	46.45	46.55	24.1	21,044	0.11%
2021/03/29	5.2	46.42	2.1	46.50	46.50	3.1	20,945	0.01%
2021/03/26	1.1	45.91	24	46.13	46.15	-22.9	20,680	-0.11%
2021/03/25	1	45.40	3	45.50	45.55	-2	20,287	-0.01%
2021/03/24	7	45.61	4.2	45.60	45.55	2.8	20,110	0.01%
2021/03/23	41.2	45.72	9.1	45.83	45.70	32.1	19,996	0.16%
2021/03/22	67.1	45.69	21	45.81	45.80	46.1	19,589	0.24%
2021/03/19	5	42.73	0	0.00	42.70	5	18,122	0.03%
2021/03/18	2.1	43.03	5	43.12	43.10	-2.9	17,888	-0.02%
2021/03/17	21	42.90	24	42.88	42.85	-3	17,899	-0.02%
2021/03/16	2	42.55	1.1	42.56	42.60	0.9	17,904	0.01%
2021/03/15	63	42.42	0.7	42.50	42.35	62.3	17,936	0.35%
2021/03/12	24	42.66	6	42.67	42.70	18	17,781	0.10%
2021/03/11	2	42.88	1	43.10	42.85	1	17,666	0.01%
2021/03/10	12	43.08	17	43.00	43.00	-5	17,600	-0.03%
2021/03/09	4	43.06	14	43.06	43.40	-10	17,714	-0.06%
2021/03/08	0	0.00	2	42.73	42.65	-2	17,513	-0.01%
2021/03/05	2	42.35	2	42.30	42.50	0	17,433	0.00%
2021/03/04	8	42.33	0	0.00	42.50	8	17,847	0.04%
2021/03/03	6	42.35	23	42.41	42.55	-17	17,835	-0.10%
2021/03/02	7.3	42.34	0	0.00	42.10	7.3	17,744	0.04%
2021/02/26	209.1	42.11	4	42.44	42.00	205.1	17,589	1.17%	大買/鉅額交易
2021/02/25	0.2	42.80	13	42.68	42.90	-12.8	17,255	-0.07%
2021/02/24	22.4	42.52	1	42.50	42.55	21.4	17,267	0.12%
2021/02/23	0	0.00	4	42.45	42.45	-4	17,237	-0.02%
2021/02/22	8	41.83	7	41.91	41.80	1	17,008	0.01%
2021/02/19	5.1	41.17	0	0.00	41.60	5.1	16,970	0.03%
2021/02/18	51	41.51	2	41.25	41.35	49	16,894	0.29%
2021/02/17	44	40.94	3.1	41.25	41.25	40.9	16,801	0.24%
2021/02/05	26.3	40.69	0	0.00	40.85	26.3	16,576	0.16%
2021/02/04	8	40.51	0	0.00	40.40	8	16,647	0.05%
2021/02/03	202.1	40.53	0	0.00	40.55	202.1	17,019	1.19%	大買/鉅額交易
2021/02/02	2	40.80	1	40.95	40.75	1	16,937	0.01%
2021/02/01	3	40.57	0	0.00	40.80	3	16,812	0.02%
2021/01/29	4	40.21	1	40.20	40.15	3	16,789	0.02%
2021/01/28	27	40.24	2	40.30	40.25	25	16,597	0.15%
2021/01/27	8	40.41	1	40.35	40.35	7	16,362	0.04%
2021/01/26	24.2	40.42	0	0.00	40.35	24.2	16,223	0.15%
2021/01/25	9.1	40.88	0	0.00	40.90	9.1	15,710	0.06%
2021/01/22	29.1	40.56	0	0.00	40.60	29.1	15,509	0.19%
2021/01/21	32	40.95	0	0.00	40.80	32	15,191	0.21%
2021/01/20	16	41.04	7	41.05	40.95	9	15,029	0.06%
2021/01/19	3	41.70	2	41.93	41.75	1	14,598	0.01%
2021/01/18	14	41.52	4	41.40	41.60	10	14,547	0.07%
2021/01/15	7	42.07	11	42.33	41.95	-4	14,248	-0.03%
2021/01/14	6.2	42.53	0	0.00	42.55	6.2	13,868	0.04%
2021/01/13	3	42.70	1.2	42.70	42.70	1.9	13,709	0.01%
2021/01/12	4	42.74	0	0.00	42.70	4	13,599	0.03%
2021/01/11	2	42.90	0	0.00	43.10	2	13,516	0.01%
2021/01/08	2	42.80	1	42.90	42.95	1	13,435	0.01%
2021/01/07	1	42.85	1	42.90	42.85	0	13,366	0.00%
2021/01/06	3	42.88	0	0.00	42.95	3	13,172	0.02%
2021/01/05	3	43.07	0	0.00	43.10	3	13,036	0.02%
2021/01/04	2	43.40	1	43.35	43.20	1	12,974	0.01%
2020/12/31	23	43.30	0	0.00	43.20	23	12,933	0.18%
2020/12/30	0	0.00	1	43.05	43.25	-1	12,962	-0.01%
2020/12/29	6	42.95	0	0.00	43.00	6	12,916	0.05%
2020/12/28	1	42.95	0	0.00	43.00	1	12,907	0.01%
2020/12/25	1	42.70	0	0.00	42.80	1	12,961	0.01%
2020/12/24	16	42.76	2	42.75	42.70	14	13,055	0.11%
2020/12/23	0	42.85	0	0.00	42.80	0	13,075	0.00%
2020/12/22	1	43.00	1	43.02	42.95	0	13,149	0.00%
2020/12/21	0	0.00	1	43.45	43.50	-1	13,438	-0.01%
2020/12/18	0	42.90	8	42.89	42.95	-8	13,750	-0.06%
2020/12/17	2	42.68	0	0.00	42.65	2	13,865	0.01%
2020/12/16	10	42.96	8	43.15	43.05	2	13,782	0.01%
2020/12/15	13.1	42.59	0	42.95	42.50	13.1	13,764	0.09%
2020/12/14	1	42.80	2	42.80	42.80	-1	13,726	-0.01%
2020/12/11	4	43.05	1	43.10	42.90	3	13,816	0.02%
2020/12/10	2	43.23	2	43.28	43.25	0	13,749	0.00%
2020/12/09	0	0.00	1	43.50	43.35	-1	13,778	-0.01%
2020/12/08	4	43.28	33.1	43.45	43.60	-29.1	13,772	-0.21%
2020/12/07	1	43.40	13	43.40	43.55	-12	13,759	-0.09%
2020/12/04	4	43.60	3	43.65	43.65	1	13,838	0.01%
2020/12/03	8	43.54	0	0.00	43.50	8	13,761	0.06%
2020/12/02	1	43.05	0	0.00	43.20	1	13,481	0.01%
2020/12/01	4	42.80	2	42.95	43.15	2	13,676	0.01%
2020/11/30	17	43.37	1.4	43.34	42.90	15.6	13,906	0.11%
2020/11/27	4	43.18	5	43.12	43.30	-1	13,694	-0.01%
2020/11/25	2	42.70	0	0.00	42.60	2	13,772	0.01%
2020/11/24	6	42.88	6	42.93	42.75	0	13,849	0.00%
2020/11/23	3	43.02	4	43.04	43.00	-1	13,800	-0.01%
2020/11/20	1	42.60	0	0.00	42.70	1	13,790	0.01%
2020/11/19	0	0.00	47	42.85	42.90	-47	13,775	-0.34%
2020/11/18	11.1	42.81	1.8	42.83	42.70	9.3	13,816	0.07%
2020/11/17	1	42.50	12.3	42.61	42.75	-11.3	13,854	-0.08%
2020/11/16	1	42.20	5	42.26	42.35	-4	14,202	-0.03%
2020/11/13	0	0.00	1	42.30	42.25	-1	14,467	-0.01%
2020/11/12	5	42.45	5	42.39	42.40	0	14,811	0.00%
2020/11/11	33	42.71	32	42.55	42.65	1	14,831	0.01%
2020/11/10	25	41.50	2	41.45	41.55	23	14,766	0.16%
2020/11/09	1	41.15	4	41.10	41.15	-3	14,981	-0.02%
2020/11/06	4	40.80	0	0.00	40.85	4	16,178	0.02%
2020/11/05	2	41.00	3	41.07	41.05	-1	16,546	-0.01%
2020/11/03	4.1	40.75	0	0.00	40.95	4.1	17,212	0.02%
2020/11/02	2	40.55	1	40.60	40.60	1	17,662	0.01%
2020/10/30	7	40.40	0.1	40.65	40.55	6.9	18,262	0.04%
2020/10/29	8	40.33	0	0.00	40.35	8	18,465	0.04%
2020/10/28	1	40.55	0.1	40.65	40.55	0.9	18,534	0.01%
2020/10/27	1	40.45	0	0.00	40.50	1	18,592	0.01%
2020/10/26	2	40.50	0	0.00	40.50	2	18,606	0.01%
2020/10/23	1	40.65	1	40.85	40.65	0	18,750	0.00%
2020/10/22	2	40.53	15	40.83	41.00	-13	18,943	-0.07%
2020/10/21	4	40.35	0	0.00	40.30	4	19,040	0.02%
2020/10/20	5	40.34	0	0.00	40.35	5	19,061	0.03%
2020/10/16	3	40.38	1	40.40	40.30	2	19,278	0.01%
2020/10/15	4	40.36	0	0.00	40.30	4	19,671	0.02%
2020/10/13	13	40.40	0	0.00	40.50	13	19,784	0.07%
2020/10/12	7	40.83	0	0.00	40.95	7	20,214	0.03%
2020/10/08	1	41.05	0	0.00	41.15	1	20,431	0.00%
2020/10/07	3	41.02	0	0.00	41.15	3	20,445	0.01%
2020/10/06	1	41.20	1	41.40	41.40	0	20,441	0.00%
2020/10/05	3	41.03	0	0.00	41.00	3	20,601	0.01%
2020/09/30	2	41.48	0	0.00	41.40	2	20,812	0.01%
2020/09/29	1	41.10	1	41.50	41.20	0	20,975	0.00%
2020/09/28	7	40.78	0	0.00	40.95	7	21,043	0.03%
2020/09/25	10	40.50	11	40.55	40.55	-1	21,224	0.00%
2020/09/24	8.1	40.14	2	40.35	40.05	6.1	21,293	0.03%
2020/09/23	20	41.01	5	41.30	41.00	15	21,057	0.07%
2020/09/22	5	41.90	21	41.90	41.80	-16	20,759	-0.08%
2020/09/21	5	42.27	22	42.27	42.25	-17	20,638	-0.08%
2020/09/18	5	42.46	3	42.55	42.50	2	20,706	0.01%
2020/09/17	13	42.57	1	42.90	42.55	12	20,727	0.06%
2020/09/16	0	0.00	1	42.75	42.85	-1	20,772	0.00%
2020/09/15	1	42.65	0	0.00	42.70	1	20,736	0.00%
2020/09/14	7	42.44	2	42.75	42.95	5	20,963	0.02%
2020/09/11	1.1	42.26	0	0.00	42.30	1.1	20,893	0.01%
2020/09/09	4	42.20	2	42.20	42.55	2	20,892	0.01%
2020/09/08	3	42.75	0	0.00	42.70	3	20,918	0.01%
2020/09/07	0	0.00	4	42.43	42.70	-4	21,054	-0.02%
2020/09/04	13	42.20	0	0.00	42.20	13	21,101	0.06%
2020/09/03	0	0.00	1	42.65	42.70	-1	21,075	0.00%
2020/09/02	19	42.42	5	42.70	42.65	14	20,913	0.07%
2020/09/01	4	42.68	3.1	42.87	42.75	0.9	20,813	0.00%
2020/08/31	14	43.10	2	43.15	42.90	12	20,717	0.06%
2020/08/28	5	43.50	11	43.26	43.50	-6	20,610	-0.03%
2020/08/27	2	43.88	0	0.00	43.85	2	20,645	0.01%
2020/08/26	14	43.99	0	0.00	44.10	14	20,707	0.07%
2020/08/25	10.1	44.10	1	44.30	44.10	9.1	20,673	0.04%
2020/08/24	7	43.70	7	44.25	44.05	0	21,049	0.00%
2020/08/21	14	43.99	10	44.15	44.25	4	21,056	0.02%
2020/08/20	43.1	43.73	10	43.69	43.50	33.1	20,862	0.16%
2020/08/19	0	0.00	6	44.55	44.35	-6	20,547	-0.03%
2020/08/18	0	0.00	5	43.92	44.00	-5	20,240	-0.02%
2020/08/17	27	43.37	16	43.34	43.35	11	19,928	0.06%
2020/08/14	8	42.41	4	42.71	42.85	4	19,825	0.02%
2020/08/13	28	41.14	0	0.00	41.20	28	19,407	0.14%
2020/08/12	53	41.11	0	0.00	41.00	53	19,247	0.28%
2020/08/10	10	46.67	0	0.00	46.60	10	17,645	0.06%
2020/08/07	7	47.22	0	0.00	47.10	7	17,455	0.04%
2020/08/06	0	0.00	3	47.10	47.15	-3	17,219	-0.02%
2020/08/05	1	46.45	18	46.28	46.45	-17	16,833	-0.10%
2020/08/04	1	45.05	2.1	45.44	45.40	-1.1	16,369	-0.01%
2020/07/31	13.1	45.13	2	45.40	45.00	11.1	16,141	0.07%
2020/07/30	5	45.25	7	45.20	45.35	-2	16,127	-0.01%
2020/07/29	0.2	45.00	0	0.00	45.05	0.2	16,204	0.00%
2020/07/28	4	44.19	2	44.45	44.50	2	16,213	0.01%
2020/07/27	1	44.75	0	0.00	44.60	1	16,216	0.01%
2020/07/24	0	0.00	2	45.10	45.00	-2	16,217	-0.01%
2020/07/23	0	0.00	1	45.60	45.60	-1	16,183	-0.01%
2020/07/22	1	45.50	0	0.00	45.50	1	16,181	0.01%
2020/07/21	8	45.60	5	45.60	45.55	3	16,060	0.02%
2020/07/20	0	0.00	8	45.13	45.10	-8	15,811	-0.05%
2020/07/17	2	44.90	3	44.97	44.80	-1	15,774	-0.01%
2020/07/16	2	44.50	5	45.02	44.50	-3	15,824	-0.02%
2020/07/15	1	45.60	3.1	45.55	45.60	-2.1	15,384	-0.01%
2020/07/14	0	0.00	10	45.15	45.30	-10	15,181	-0.07%
2020/07/13	0.1	45.00	0	0.00	45.20	0.1	15,199	0.00%
2020/07/09	5	45.20	15.4	45.36	45.30	-10.4	15,268	-0.07%
2020/07/08	0	0.00	1	45.05	45.15	-1	15,002	-0.01%
2020/07/06	1	44.40	2	44.25	44.40	-1	14,649	-0.01%
2020/07/03	1	43.90	5	43.90	43.95	-4	14,624	-0.03%
2020/07/02	1	43.65	2	43.58	43.60	-1	14,576	-0.01%
2020/06/29	12	42.62	0	0.00	42.65	12	14,485	0.08%
2020/06/24	4	42.78	0	0.00	42.85	4	14,456	0.03%
2020/06/23	10	42.83	0	0.00	42.70	10	14,452	0.07%
2020/06/22	2	42.70	0	0.00	42.90	2	14,506	0.01%
2020/06/19	3	42.63	1	42.60	42.55	2	14,595	0.01%
2020/06/18	0	0.00	1	42.75	42.70	-1	14,575	-0.01%
2020/06/17	5	42.62	2	42.65	42.85	3	14,913	0.02%
2020/06/16	1	42.80	0	0.00	42.85	1	15,214	0.01%
2020/06/15	5	42.69	4	42.56	42.50	1	15,627	0.01%
2020/06/12	2	42.90	11	42.52	42.90	-9	15,929	-0.06%
2020/06/11	6	43.86	2	43.33	43.30	4	16,268	0.02%
2020/06/10	0.2	43.90	6	44.00	44.00	-5.8	16,336	-0.04%
2020/06/09	2	43.73	0	0.00	43.90	2	16,626	0.01%
2020/06/08	2	43.63	1	43.60	43.95	1	16,884	0.01%
2020/06/03	1	43.60	0	0.00	43.65	1	17,164	0.01%
2020/06/02	0	0.00	2	43.23	43.30	-2	17,071	-0.01%
2020/06/01	0	0.00	1	43.00	43.10	-1	17,036	-0.01%
2020/05/28	15	42.63	0	0.00	42.35	15	16,591	0.09%
2020/05/27	1	42.90	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	2	43.00	43.00	-2	16,717	-0.01%
2020/05/22	17	42.69	1	43.00	42.65	16	16,923	0.09%
2020/05/21	0	0.00	1	43.00	43.00	-1	16,923	-0.01%
2020/05/20	2	43.15	0	0.00	42.90	2	16,891	0.01%
2020/05/19	1	43.10	11	43.00	43.00	-10	16,886	-0.06%
2020/05/18	0	0.00	1	42.55	42.35	-1	16,725	-0.01%
2020/05/15	2	42.35	1	42.50	42.30	1	16,700	0.01%
2020/05/13	1	42.50	5	42.65	42.90	-4	16,615	-0.02%
2020/05/12	4	42.80	0	0.00	42.95	4	16,648	0.02%
2020/05/11	0	0.00	2	43.20	43.15	-2	16,683	-0.01%
2020/05/06	1	42.30	0	0.00	42.60	1	16,822	0.01%
2020/05/05	1	43.05	1	43.00	42.85	0	16,875	0.00%
2020/05/04	12.3	42.27	2.5	42.12	42.20	9.8	16,886	0.06%
2020/04/30	2	43.13	0	0.00	43.20	2	16,928	0.01%
2020/04/29	1	42.50	2	42.48	42.55	-1	16,995	-0.01%
2020/04/27	2	42.05	0	0.00	42.00	2	18,115	0.01%
2020/04/24	2	41.90	0	0.00	42.00	2	18,025	0.01%
2020/04/23	0	0.00	8	42.10	42.15	-8	18,025	-0.04%
2020/04/22	4	41.44	0	0.00	41.60	4	17,994	0.02%
2020/04/21	0	0.00	1	42.20	41.80	-1	18,175	-0.01%
2020/04/20	1	42.25	1	42.20	42.35	0	18,223	0.00%
2020/04/17	0	0.00	1	42.05	42.00	-1	18,450	-0.01%
2020/04/16	1	41.85	1	42.05	41.85	0	18,435	0.00%
2020/04/15	2	41.80	0	0.00	41.80	2	18,514	0.01%
2020/04/14	0	0.00	3	41.30	41.65	-3	18,414	-0.02%
2020/04/09	2	40.63	1	40.70	40.55	1	18,714	0.01%
2020/04/08	3	40.65	4	41.00	41.00	-1	18,786	-0.01%
2020/04/07	2	39.90	2	39.70	39.95	0	18,599	0.00%
2020/04/06	1	39.05	0	0.00	39.05	1	18,657	0.01%
2020/04/01	4	39.06	0	0.00	39.00	4	18,611	0.02%
2020/03/30	2	39.00	11	38.27	39.15	-9	18,316	-0.05%
2020/03/27	1	38.95	4.2	39.17	38.95	-3.2	18,246	-0.02%
2020/03/26	3	39.00	0	0.00	38.60	3	18,248	0.02%
2020/03/25	13	39.23	12	39.03	38.80	1	18,249	0.01%
2020/03/24	2	38.40	2	38.25	38.25	0	18,117	0.00%
2020/03/23	4	34.98	0	0.00	36.10	4	17,961	0.02%
2020/03/20	4	35.79	3	35.28	36.95	1	17,655	0.01%
2020/03/19	2	33.85	3	34.00	33.60	-1	17,337	-0.01%
2020/03/18	4	37.07	4	36.78	36.00	0	17,069	0.00%
2020/03/17	6	38.08	1	37.65	37.60	5	16,688	0.03%
2020/03/16	0.3	39.05	0	0.00	38.85	0.3	16,138	0.00%
2020/03/13	9	38.71	0	0.00	40.25	9	15,911	0.06%
2020/03/12	4	40.93	5.1	41.18	40.75	-1.1	15,439	-0.01%
2020/03/09	16	42.10	0	0.00	41.85	16	14,818	0.11%
2020/03/06	2	42.73	10	42.85	42.85	-8	14,613	-0.05%
2020/03/05	1	43.25	7	43.14	43.30	-6	14,608	-0.04%
2020/03/04	3	42.85	1	42.90	42.85	2	14,772	0.01%
2020/03/03	1	42.80	4	42.74	42.65	-3	14,783	-0.02%
2020/03/02	0.6	42.25	2	41.90	42.25	-1.4	14,678	-0.01%
2020/02/27	1.3	42.21	10	42.20	42.25	-8.7	14,824	-0.06%
2020/02/26	2	42.18	0	0.00	42.20	2	14,772	0.01%
2020/02/25	2	42.35	1	42.35	42.70	1	14,628	0.01%
2020/02/24	6	42.93	1	42.95	43.00	5	14,574	0.03%
2020/02/21	0	0.00	2	43.25	43.25	-2	14,887	-0.01%
2020/02/20	3	43.27	0	0.00	43.15	3	15,079	0.02%
2020/02/18	1	43.05	5	43.05	43.05	-4	15,442	-0.03%
2020/02/17	3	42.87	10	43.00	43.00	-7	15,522	-0.05%
2020/02/14	4	43.24	1	43.25	43.20	3	15,690	0.02%
2020/02/13	1	43.10	0	0.00	43.15	1	15,652	0.01%
2020/02/12	7	42.80	0	0.00	42.80	7	15,560	0.04%
2020/02/11	0.2	42.60	18	42.80	42.60	-17.8	15,533	-0.11%
2020/02/10	0.4	42.40	0	0.00	42.40	0.4	15,477	0.00%
2020/02/07	7	42.41	0	0.00	42.50	7	15,428	0.05%
2020/02/06	2	42.90	1	43.00	43.00	1	15,478	0.01%
2020/02/05	3	42.20	0	0.00	42.35	3	15,557	0.02%
2020/02/04	5.1	42.16	1	42.50	42.40	4.1	15,460	0.03%
2020/02/03	1	40.70	1	41.50	41.55	0	15,348	0.00%
2020/01/31	3	42.28	6.1	42.36	42.05	-3.1	15,299	-0.02%
2020/01/30	18	42.60	43	42.77	41.85	-25	15,164	-0.16%
2020/01/20	0	0.00	7	44.90	44.95	-7	14,282	-0.05%
2020/01/17	1.1	44.75	3	44.90	44.90	-1.9	14,487	-0.01%
2020/01/16	0.3	44.55	10	44.65	44.75	-9.7	14,575	-0.07%
2020/01/15	6	44.48	0	0.00	44.55	6	14,636	0.04%
2020/01/14	0.3	44.30	1	44.40	44.55	-0.7	14,537	0.00%
2020/01/13	0	0.00	3	44.10	44.25	-3	14,595	-0.02%
2020/01/10	1	43.40	0	0.00	43.50	1	15,006	0.01%
2020/01/09	0	0.00	30	43.35	43.45	-30	15,008	-0.20%
2020/01/08	0	0.00	1	43.35	43.40	-1	14,943	-0.01%
2020/01/07	5	43.35	5	43.50	43.60	0	14,877	0.00%
2020/01/06	7	43.41	21	43.50	43.45	-14	14,973	-0.09%
2020/01/03	11	44.01	1	44.15	43.95	10	14,911	0.07%
2020/01/02	2	44.08	4	44.11	44.10	-2	14,838	-0.01%
2019/12/30	1	43.45	1	43.60	43.65	0	14,673	0.00%
2019/12/27	0.2	43.05	1.2	43.21	43.25	-1	14,540	-0.01%
2019/12/26	1	42.90	1	43.00	43.05	0	14,635	0.00%
2019/12/24	0	0.00	2	43.20	43.15	-2	14,907	-0.01%
2019/12/23	0	0.00	1	43.25	43.25	-1	14,952	-0.01%
2019/12/20	1	42.85	0	0.00	42.95	1	14,978	0.01%
2019/12/19	0	0.00	2	42.85	43.00	-2	14,997	-0.01%
2019/12/17	1	42.75	0	0.00	42.95	1	15,039	0.01%
2019/12/16	0	0.00	3	42.83	42.80	-3	14,936	-0.02%
2019/12/13	0	0.00	7	42.60	42.55	-7	14,945	-0.05%
2019/12/05	1	41.70	2	41.85	41.65	-1	15,354	-0.01%
2019/12/04	2	41.58	0	0.00	41.75	2	15,645	0.01%
2019/12/03	2.2	41.62	1	41.65	41.85	1.2	15,733	0.01%
2019/12/02	1	41.40	0	0.00	41.35	1	15,733	0.01%
2019/11/29	11	41.53	2	41.70	41.40	9	15,719	0.06%
2019/11/28	1.5	42.06	0	0.00	42.00	1.5	15,662	0.01%
2019/11/27	1	41.75	1	41.90	41.95	0	15,837	0.00%
2019/11/26	3	41.98	2	42.20	41.80	1	15,863	0.01%
2019/11/25	13	41.95	5	42.00	41.95	8	15,528	0.05%
2019/11/22	1	42.15	29	42.13	42.10	-28	15,556	-0.18%
2019/11/21	14	42.21	0	0.00	42.35	14	15,639	0.09%
2019/11/20	9	42.51	9	42.57	42.65	0	15,535	0.00%
2019/11/19	0	0.00	2	42.00	42.10	-2	15,188	-0.01%
2019/11/18	10	41.95	2	42.03	42.10	8	15,006	0.05%
2019/11/15	0	0.00	1	41.40	41.70	-1	14,790	-0.01%
2019/11/11	2	40.45	2	40.55	40.35	0	14,806	0.00%
2019/11/08	16	40.93	0	0.00	40.90	16	15,386	0.10%
2019/11/07	1	40.70	2	40.75	40.95	-1	15,890	-0.01%
2019/11/06	1	40.80	1	40.80	40.80	0	16,088	0.00%
2019/11/05	4	40.71	1	40.90	40.90	3	16,203	0.02%
2019/11/04	1	40.80	0	0.00	40.95	1	16,285	0.01%
2019/10/31	1	40.45	0	0.00	40.45	1	16,600	0.01%
2019/10/30	4	40.38	0	0.00	40.35	4	16,869	0.02%
2019/10/29	2	40.43	0	0.00	40.65	2	16,765	0.01%
2019/10/28	2	40.73	0	0.00	40.75	2	16,612	0.01%
2019/10/25	1	40.60	0	0.00	40.85	1	16,652	0.01%
2019/10/24	2	40.95	0	0.00	41.00	2	16,478	0.01%
2019/10/23	1	40.90	51	40.90	40.95	-50	16,533	-0.30%
2019/10/22	0	0.00	12	41.15	41.40	-12	16,532	-0.07%
2019/10/21	7	41.50	1	41.55	41.50	6	16,453	0.04%
2019/10/18	2	40.90	8	40.78	40.95	-6	16,356	-0.04%
2019/10/17	1	40.05	4	40.05	40.10	-3	15,849	-0.02%
2019/10/16	0	0.00	5	39.95	40.00	-5	15,811	-0.03%
2019/10/15	6	40.00	0	0.00	40.00	6	15,916	0.04%
2019/10/14	0	0.00	1	39.95	39.95	-1	16,255	-0.01%
2019/10/09	0	0.00	1	39.75	39.50	-1	16,418	-0.01%
2019/10/08	0	0.00	4	39.68	39.75	-4	16,714	-0.02%
2019/10/04	1	38.80	0	0.00	38.90	1	17,320	0.01%
2019/10/03	4	38.94	4	38.90	39.00	0	17,304	0.00%
2019/10/02	7	39.33	0	0.00	39.25	7	17,315	0.04%
2019/10/01	21	39.60	0	0.00	39.65	21	17,356	0.12%
2019/09/27	4	39.63	0	0.00	39.65	4	17,381	0.02%
2019/09/25	4	39.65	0	0.00	39.60	4	17,535	0.02%
2019/09/24	2	39.68	1	39.65	39.80	1	17,583	0.01%
2019/09/23	7	39.87	0	0.00	39.75	7	17,507	0.04%
2019/09/20	2.7	39.86	0	0.00	40.20	2.7	17,563	0.02%
2019/09/18	9	39.85	6	39.98	39.80	3	17,574	0.02%
2019/09/17	4	39.76	16	39.55	39.50	-12	17,619	-0.07%
2019/09/16	1.5	40.12	1.3	40.15	40.10	0.2	17,629	0.00%
2019/09/12	1.6	40.02	1.4	40.05	40.05	0.2	17,599	0.00%
2019/09/11	7	39.82	2	39.95	40.00	5	17,752	0.03%
2019/09/09	56	40.09	0	0.00	40.00	56	18,140	0.31%
2019/09/06	5	39.67	4	39.34	39.85	1	18,038	0.01%
2019/09/05	2	38.85	1	38.95	39.00	1	17,798	0.01%
2019/09/04	5	38.35	3	38.43	38.45	2	17,818	0.01%
2019/09/03	23	38.40	0	0.00	38.35	23	17,972	0.13%
2019/09/02	7	38.35	0.2	38.50	38.25	6.8	18,146	0.04%
2019/08/30	2	37.90	0	0.00	38.45	2	18,113	0.01%
2019/08/29	5	37.60	0	0.00	37.80	5	18,035	0.03%
2019/08/28	2	37.50	0	0.00	37.70	2	18,261	0.01%
2019/08/27	3	37.75	20	37.55	37.65	-17	18,435	-0.09%
2019/08/26	28	37.69	0	0.00	37.70	28	18,481	0.15%
2019/08/22	4	37.90	1	37.90	37.85	3	18,541	0.02%
2019/08/21	5	38.09	0	0.00	37.95	5	18,734	0.03%
2019/08/16	2	37.98	0	0.00	37.95	2	18,796	0.01%
2019/08/15	6	37.87	0	0.00	38.00	6	18,773	0.03%
2019/08/14	11	37.99	0	0.00	38.30	11	18,819	0.06%
2019/08/13	5	37.28	0	0.00	37.25	5	18,656	0.03%
2019/08/12	2	44.00	13	43.96	43.95	-11	18,080	-0.06%
2019/08/08	1	43.95	1	44.10	43.90	0	17,741	0.00%
2019/08/07	23	43.59	0	0.00	43.35	23	17,601	0.13%
2019/08/06	7	43.14	5	43.40	43.30	2	17,750	0.01%
2019/08/05	3	43.58	1	43.55	43.55	2	17,728	0.01%
2019/08/02	6	43.72	0	0.00	43.55	6	17,716	0.03%
2019/08/01	7	44.20	2	44.03	44.05	5	17,596	0.03%
2019/07/31	2	44.70	0	0.00	44.70	2	17,513	0.01%
2019/07/30	1	44.70	0	0.00	44.80	1	17,651	0.01%
2019/07/29	1	44.90	8	44.94	44.85	-7	17,948	-0.04%
2019/07/26	4	44.23	1	44.40	44.65	3	18,163	0.02%
2019/07/25	7	44.39	3	44.35	44.30	4	18,228	0.02%
2019/07/24	3	44.88	10	44.85	44.80	-7	18,091	-0.04%
2019/07/23	4	44.83	0.1	45.15	45.05	3.9	18,053	0.02%
2019/07/22	5	44.95	0	0.00	44.90	5	18,025	0.03%
2019/07/19	9	44.56	1	44.65	44.80	8	17,949	0.04%
2019/07/18	1	44.60	0	0.00	44.60	1	17,921	0.01%
2019/07/17	5	44.54	0	0.00	44.70	5	18,132	0.03%
2019/07/16	5	44.21	0	0.00	44.75	5	18,306	0.03%
2019/07/15	7	44.04	0	0.00	44.05	7	18,126	0.04%
2019/07/12	7	44.46	2	44.43	44.35	5	18,091	0.03%
2019/07/11	58	44.96	72	44.85	44.80	-14	18,028	-0.08%
2019/07/10	1	45.85	7	46.06	45.85	-6	17,637	-0.03%
2019/07/08	3	46.10	0	0.00	46.20	3	17,825	0.02%
2019/07/05	6	46.13	43	46.36	46.15	-37	17,949	-0.21%
2019/07/04	4	45.90	17	45.78	45.90	-13	18,032	-0.07%
2019/07/03	4	46.21	0	0.00	46.25	4	18,223	0.02%
2019/07/01	8	46.09	0	0.00	46.15	8	18,483	0.04%
2019/06/28	5	45.70	0	0.00	46.05	5	18,562	0.03%
2019/06/27	51	45.88	1	46.05	45.95	50	18,801	0.27%
2019/06/26	3	45.50	18	45.60	45.55	-15	18,891	-0.08%
2019/06/25	18	45.41	0	0.00	45.60	18	19,323	0.09%
2019/06/24	0	0.00	2	45.55	45.60	-2	19,560	-0.01%
2019/06/21	1	45.15	0	0.00	45.15	1	19,765	0.01%
2019/06/20	0	0.00	0.1	45.40	45.40	-0.1	20,696	0.00%
2019/06/19	8	45.17	2	45.10	45.30	6	20,682	0.03%
2019/06/18	2	45.10	9	45.14	45.20	-7	20,639	-0.03%
2019/06/17	0	0.00	3	44.87	44.70	-3	20,457	-0.01%
2019/06/13	34	43.71	0	0.00	43.85	34	20,846	0.16%
2019/06/12	0	0.00	2	43.90	43.75	-2	20,917	-0.01%
2019/06/11	4.1	43.85	0	0.00	44.00	4.1	20,838	0.02%
2019/06/10	5	43.73	6	43.74	43.85	-1	20,740	0.00%
2019/06/06	1	43.15	0	0.00	43.15	1	20,602	0.00%
2019/06/05	0	0.00	1	43.05	43.00	-1	20,525	0.00%
2019/06/04	2	43.10	0	0.00	43.10	2	20,408	0.01%
2019/06/03	0	0.00	24	43.29	43.40	-24	20,223	-0.12%
2019/05/31	3	42.63	1	42.65	42.90	2	20,045	0.01%
2019/05/30	10	42.45	1	42.70	42.80	9	19,910	0.05%
2019/05/29	0	0.00	1	42.30	42.50	-1	19,853	-0.01%
2019/05/28	0	0.00	3	42.40	42.30	-3	19,894	-0.02%
2019/05/27	1	42.90	0	0.00	42.40	1	19,814	0.01%
2019/05/23	12	42.36	0	0.00	42.35	12	19,954	0.06%
2019/05/22	0	0.00	0.2	42.80	42.70	-0.2	20,360	0.00%
2019/05/21	0	0.00	25	42.60	42.85	-25	20,460	-0.12%
2019/05/16	3	42.15	0	0.00	42.00	3	20,412	0.01%
2019/05/15	2	41.88	0	0.00	41.75	2	20,302	0.01%
2019/05/14	10	41.55	2	41.60	41.55	8	20,272	0.04%
2019/05/13	3	42.23	8	42.45	42.00	-5	19,984	-0.03%
2019/05/10	0	0.00	2	42.93	42.50	-2	19,903	-0.01%
2019/05/08	9	42.74	4	43.00	43.00	5	19,622	0.03%
2019/05/07	15	42.90	6	42.93	42.90	9	19,430	0.05%
2019/05/06	30	42.60	5	42.40	42.30	25	19,257	0.13%
2019/05/03	2	42.80	8	42.79	42.85	-6	18,942	-0.03%
2019/05/02	0	0.00	50	42.20	42.20	-50	18,615	-0.27%
2019/04/30	4	42.11	5	42.05	42.00	-1	18,472	-0.01%
2019/04/29	6	42.03	1	42.00	42.10	5	18,476	0.03%
2019/04/26	0	0.00	3	41.73	41.75	-3	18,369	-0.02%
2019/04/25	6	41.73	0	0.00	41.80	6	18,375	0.03%
2019/04/24	6	41.53	0	0.00	41.55	6	18,358	0.03%
2019/04/23	3	40.88	1	40.95	41.60	2	18,316	0.01%
2019/04/22	6	41.36	0	0.00	41.00	6	18,243	0.03%
2019/04/19	1	41.50	0	0.00	41.70	1	17,929	0.01%
2019/04/18	12	41.70	17	41.58	41.60	-5	17,806	-0.03%
2019/04/17	5	41.98	0	0.00	41.95	5	17,616	0.03%
2019/04/16	2	42.25	1	42.20	42.30	1	17,377	0.01%
2019/04/15	0	0.00	1.1	42.36	42.50	-1.1	17,356	-0.01%
2019/04/12	58	42.08	1	42.20	42.00	57	17,209	0.33%
2019/04/11	1	42.00	1	41.95	42.05	0	17,030	0.00%
2019/04/10	12	42.00	0	0.00	42.00	12	16,791	0.07%
2019/04/09	6	42.13	0	0.00	42.15	6	16,545	0.04%
2019/04/08	4	42.08	0	0.00	42.30	4	16,200	0.02%
2019/04/03	62	41.61	1	41.70	41.70	61	15,817	0.39%
2019/04/02	9	41.47	0	0.00	41.40	9	15,641	0.06%
2019/04/01	2	41.28	5	41.70	41.35	-3	15,380	-0.02%
2019/03/29	8	41.24	0	0.00	41.25	8	14,937	0.05%
2019/03/28	1	41.15	128	40.86	41.00	-127	14,770	-0.86%	大賣/鉅額交易
2019/03/27	7	40.49	3	40.70	40.55	4	14,397	0.03%
2019/03/26	11	40.47	2	40.25	40.45	9	14,149	0.06%
2019/03/25	23	40.20	6	40.18	40.50	17	13,906	0.12%
2019/03/22	4	38.70	10	38.70	38.70	-6	12,921	-0.05%
2019/03/21	1.1	38.76	2	38.83	38.85	-0.9	12,975	-0.01%
2019/03/20	8	38.09	7	38.10	38.05	1	12,847	0.01%
2019/03/19	4	37.90	2	38.00	38.10	2	12,820	0.02%
2019/03/18	4	37.71	10	37.70	37.80	-6	12,718	-0.05%
2019/03/15	0	38.65	0	0.00	38.65	0	12,123	0.00%
2019/03/14	4	38.51	0	0.00	38.60	4	12,005	0.03%
2019/03/12	0	0.00	4	38.23	38.40	-4	12,190	-0.03%
2019/03/11	1	37.95	0	0.00	37.85	1	12,358	0.01%
2019/03/07	3	38.03	1	38.10	38.00	2	12,816	0.02%
2019/02/26	0.1	38.35	3	38.20	38.20	-2.9	14,246	-0.02%
2019/02/22	3	38.70	0	0.00	38.70	3	14,472	0.02%
2019/02/21	2	38.73	8	38.89	39.30	-6	14,492	-0.04%
2019/02/20	2	38.00	2	38.08	37.85	0	14,013	0.00%
2019/02/19	6	37.48	0	0.00	37.55	6	13,849	0.04%
2019/02/18	5	37.06	0	0.00	36.90	5	13,696	0.04%
2019/02/15	3	37.28	0	0.00	37.45	3	13,766	0.02%
2019/02/14	3	37.52	0	0.00	37.50	3	13,833	0.02%
2019/02/13	29	37.61	0	0.00	37.65	29	13,710	0.21%
2019/02/12	1	37.60	0	0.00	37.70	1	13,617	0.01%
2019/02/11	57	37.58	6	37.85	37.65	51	13,612	0.37%
2019/01/30	50	37.07	0	0.00	37.35	50	13,468	0.37%
2019/01/29	2	36.80	2	37.05	37.10	0	13,530	0.00%
2019/01/28	1	36.70	3	36.85	37.00	-2	13,669	-0.01%
2019/01/25	0	0.00	2	36.63	36.60	-2	13,691	-0.01%
2019/01/24	1	36.35	0	0.00	36.40	1	13,820	0.01%
2019/01/21	1	36.20	0	0.00	36.25	1	14,309	0.01%
2019/01/18	0	0.00	1	35.95	36.00	-1	14,490	-0.01%
2019/01/17	1	35.45	3	35.50	35.45	-2	14,775	-0.01%
2019/01/16	0.1	35.70	0	0.00	35.60	0.1	15,381	0.00%
2019/01/15	3	35.60	0	0.00	35.70	3	15,547	0.02%
2019/01/10	0	0.00	1	36.70	36.55	-1	15,388	-0.01%
2019/01/07	0	0.00	6	36.02	36.00	-6	15,385	-0.04%
2019/01/02	12	35.52	0	0.00	35.50	12	15,978	0.08%
2018/12/24	1	35.65	0	0.00	35.80	1	16,416	0.01%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/20	9	35.67	0	0.00	35.40	9	16,974	0.05%
2018/12/19	0	0.00	1	35.90	36.00	-1	16,914	-0.01%
2018/12/18	2	35.98	0	0.00	35.65	2	16,943	0.01%
2018/12/17	0	0.00	8	36.05	36.00	-8	17,319	-0.05%
2018/12/14	2	35.33	2	35.65	35.75	0	17,273	0.00%
2018/12/13	2	34.95	2	35.05	35.50	0	17,362	0.00%
2018/12/12	1	34.90	2	34.85	34.95	-1	17,290	-0.01%
2018/12/11	4	34.98	0	0.00	34.80	4	17,234	0.02%
2018/12/10	2	34.90	3	34.77	34.75	-1	17,308	-0.01%
2018/12/07	4	34.75	4	35.03	35.05	0	17,487	0.00%
2018/12/06	3	34.83	2	34.80	34.65	1	17,576	0.01%
2018/12/05	1	34.65	1	35.25	34.85	0	17,823	0.00%
2018/12/04	0	0.00	2	35.55	35.05	-2	18,345	-0.01%
2018/11/30	2	34.45	6	34.55	34.50	-4	17,903	-0.02%
2018/11/29	4	34.24	0	0.00	34.05	4	17,779	0.02%
2018/11/28	7	33.87	5	33.93	34.05	2	17,765	0.01%
2018/11/27	13	33.39	4	33.41	33.50	9	17,583	0.05%
2018/11/23	3	34.68	0	0.00	34.70	3	17,213	0.02%
2018/11/22	14	34.93	8	34.78	34.85	6	17,290	0.03%
2018/11/21	4	35.83	0	0.00	35.70	4	17,165	0.02%
2018/11/20	3	36.45	2	36.93	36.65	1	17,025	0.01%
2018/11/19	0	0.00	1	36.50	36.50	-1	17,037	-0.01%
2018/11/16	2	36.40	0	0.00	36.45	2	17,140	0.01%
2018/11/15	1	36.00	7	36.21	36.15	-6	17,325	-0.03%
2018/11/14	8	36.26	2	36.25	36.35	6	17,409	0.03%
2018/11/13	2	35.25	1	35.95	36.40	1	17,458	0.01%
2018/11/12	4	35.43	4	35.45	35.60	0	17,488	0.00%
2018/11/08	2	35.35	5	35.45	35.50	-3	18,029	-0.02%
2018/11/07	5	35.50	0	0.00	35.50	5	18,509	0.03%
2018/11/06	8	35.55	21	34.90	35.10	-13	19,646	-0.07%
2018/11/05	1	35.70	0	0.00	35.35	1	19,895	0.01%
2018/11/02	17	36.32	9	36.24	36.45	8	20,127	0.04%
2018/11/01	3	35.52	2	35.75	35.65	1	20,426	0.00%
2018/10/31	1	34.65	1	34.50	34.70	0	20,564	0.00%
2018/10/30	6	34.05	6	34.33	34.10	0	20,695	0.00%
2018/10/29	5	33.25	6	33.53	33.90	-1	20,980	0.00%
2018/10/26	6	33.95	7	33.26	33.50	-1	21,504	0.00%
2018/10/25	10	33.46	6	33.73	34.00	4	22,325	0.02%
2018/10/24	10	34.16	3	34.12	34.15	7	23,157	0.03%
2018/10/23	4	36.79	0	0.00	36.00	4	22,836	0.02%
2018/10/22	15	37.20	1	37.50	37.55	14	23,078	0.06%
2018/10/19	4	37.14	0	0.00	37.25	4	24,086	0.02%
2018/10/18	0	0.00	2	38.00	38.00	-2	24,280	-0.01%
2018/10/17	1	38.20	4	38.53	38.25	-3	25,131	-0.01%
2018/10/16	2	38.05	2	37.90	38.20	0	25,323	0.00%
2018/10/15	5	38.56	0	0.00	38.50	5	25,455	0.02%
2018/10/12	17	37.51	14	37.40	39.00	3	25,600	0.01%
2018/10/11	9	37.74	7	37.86	37.60	2	25,654	0.01%
2018/10/08	2	39.50	0	0.00	39.75	2	25,339	0.01%
2018/10/03	1	40.05	0	0.00	40.20	1	25,833	0.00%
2018/10/02	12	40.46	0	0.00	40.30	12	26,052	0.05%
2018/09/28	0	0.00	5	41.43	41.10	-5	26,430	-0.02%
2018/09/26	2	39.95	0	0.00	39.90	2	26,482	0.01%
2018/09/21	0	0.00	1	40.75	40.40	-1	27,049	0.00%
2018/09/20	1	40.10	0	0.00	40.10	1	26,888	0.00%
2018/09/19	1	40.15	0	0.00	40.15	1	26,972	0.00%
2018/09/14	2	39.05	0	0.00	39.65	2	27,256	0.01%
2018/09/13	1	39.20	0	0.00	39.10	1	27,301	0.00%
2018/09/10	3	38.40	0	0.00	37.95	3	27,027	0.01%
2018/09/04	3	41.40	5	41.53	42.10	-2	26,593	-0.01%
2018/09/03	5	41.77	5	41.29	41.35	0	26,409	0.00%
2018/08/31	1	41.80	1	42.35	42.35	0	26,343	0.00%
2018/08/30	0	0.00	1	42.80	42.00	-1	26,050	0.00%
2018/08/27	1	43.25	3	43.15	43.30	-2	25,815	-0.01%
2018/08/24	0	0.00	0	42.75	42.80	0	25,756	0.00%
2018/08/22	0	0.00	1	43.15	42.95	-1	26,075	0.00%
2018/08/20	1	42.00	0	0.00	42.00	1	26,216	0.00%
2018/08/15	2	42.85	0	0.00	42.35	2	26,225	0.01%
2018/08/14	0	0.00	2	43.30	43.30	-2	25,975	-0.01%
2018/08/13	4	42.63	3	42.63	42.15	1	25,677	0.00%
2018/08/10	0	0.00	6	41.26	41.50	-6	24,798	-0.02%
2018/08/08	0	0.00	0.6	40.80	40.60	-0.6	25,207	0.00%
2018/08/07	0	0.00	0	40.30	40.15	0	25,092	0.00%
2018/08/06	2	40.40	1	40.45	40.35	1	25,024	0.00%
2018/08/03	10	40.95	10	40.45	40.45	0	24,795	0.00%
2018/08/02	1	40.90	0	0.00	40.60	1	24,490	0.00%
2018/08/01	10	40.00	11	40.70	41.05	-1	23,866	0.00%
2018/07/31	1	39.35	0	0.00	39.35	1	22,946	0.00%
2018/07/27	1	40.90	0	0.00	40.30	1	21,668	0.00%
2018/07/26	5	41.44	3	41.68	40.50	2	21,333	0.01%
2018/07/25	5	45.00	0	0.00	45.10	5	20,460	0.02%
2018/07/24	0	0.00	2	45.50	45.50	-2	20,173	-0.01%
2018/07/20	0	0.00	1	42.40	42.30	-1	19,251	-0.01%
2018/07/16	102	42.45	0	0.00	42.50	102	19,102	0.53%	大買/鉅額交易
2018/06/28	0	0.00	1	42.65	42.40	-1	15,725	-0.01%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	1	45.10	2	45.15	44.60	-1	13,386	-0.01%
2018/06/07	1	44.75	0	0.00	44.75	1	13,245	0.01%
2018/06/06	0	0.00	3	44.57	44.80	-3	13,226	-0.02%
2018/06/01	2	43.65	0	0.00	43.75	2	12,533	0.02%
2018/05/30	0	0.00	5	44.15	43.75	-5	12,061	-0.04%
2018/05/28	0	0.00	2	44.05	43.95	-2	11,560	-0.02%
2018/05/25	1	44.20	0	0.00	43.90	1	11,405	0.01%
2018/05/22	2	45.60	0	0.00	45.60	2	10,678	0.02%
2018/05/18	0	0.00	6	45.48	45.55	-6	10,386	-0.06%
2018/05/16	0	0.00	2	46.00	45.90	-2	9,922	-0.02%
2018/05/14	5	42.20	0	0.00	43.15	5	9,082	0.06%
2018/05/03	10	39.40	38	40.19	39.40	-28	8,040	-0.35%
2018/05/02	15	41.26	0	0.00	40.85	15	7,860	0.19%
2018/04/27	0	0.00	1	40.50	40.30	-1	7,743	-0.01%
2018/04/26	0	0.00	3	40.72	40.50	-3	7,705	-0.04%
2018/04/25	1	40.10	0	0.00	40.20	1	7,573	0.01%
2018/04/24	10	40.55	1	40.65	40.85	9	7,530	0.12%
2018/04/19	0	0.00	1	38.80	39.00	-1	7,137	-0.01%
2018/04/17	0	0.00	2	38.00	38.00	-2	7,686	-0.03%
2018/04/10	5	38.20	6	38.19	38.20	-1	8,908	-0.01%
2018/03/28	1	37.00	0	0.00	37.00	1	9,764	0.01%
2018/03/26	0	36.60	0	0.00	36.60	0	10,164	0.00%
2018/03/15	0	0.00	8	37.63	37.60	-8	10,284	-0.08%
2018/03/06	0	0.00	0	36.50	36.50	0	10,762	0.00%
2018/03/01	0	0.00	1	36.95	37.00	-1	11,286	-0.01%
2018/02/21	0	0.00	1	36.95	37.20	-1	11,246	-0.01%
2018/02/06	1	36.20	0	0.00	35.50	1	11,176	0.01%
2018/02/05	2	37.33	0	37.75	37.80	2	10,868	0.02%
2018/01/29	0	0.00	0.1	37.80	37.95	-0.1	10,715	0.00%
2018/01/26	3	38.00	0	0.00	38.20	3	10,632	0.03%
2018/01/24	2	37.30	3	37.28	37.30	-1	10,438	-0.01%
2018/01/22	0	0.00	5	37.69	37.85	-5	10,192	-0.05%
2018/01/17	0	0.00	1	38.05	38.50	-1	9,868	-0.01%
2018/01/16	1	37.90	0	0.00	38.10	1	9,731	0.01%
2018/01/11	0	0.00	1	37.65	37.50	-1	9,356	-0.01%
2018/01/09	0	0.00	6	38.10	38.30	-6	8,715	-0.07%
2018/01/03	0	0.00	5	36.80	37.35	-5	7,533	-0.07%
2018/01/02	6	36.49	0	0.00	36.55	6	7,250	0.08%