台泥 (1101)-元大-汐止券商分點個股進出

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(已收盤)

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	0.1	33.30	1.4	33.32	33.35	-1.4	11,748	-0.01%
2024/11/21	2	33.23	27	33.34	33.20	-25	11,730	-0.21%
2024/11/20	1	33.35	3	33.45	33.50	-2	11,702	-0.02%
2024/11/19	0	0.00	4	33.49	33.50	-4	11,607	-0.03%
2024/11/18	27.1	33.44	7.3	33.51	33.25	19.8	11,508	0.17%
2024/11/15	0	0.00	25.2	33.18	33.15	-25.2	11,361	-0.22%
2024/11/14	1	32.50	7	32.55	32.35	-6	11,129	-0.05%
2024/11/13	1.1	32.40	20	32.58	32.45	-18.9	11,484	-0.16%
2024/11/12	7.4	32.44	5	32.61	32.45	2.4	12,041	0.02%
2024/11/11	0.1	31.90	6.3	32.28	32.25	-6.2	11,873	-0.05%
2024/11/08	2	31.95	14	32.05	31.90	-12	11,905	-0.10%
2024/11/07	4	32.02	51	32.00	31.95	-47	12,154	-0.39%
2024/11/06	9	32.12	0.6	32.45	32.05	8.4	12,369	0.07%
2024/11/05	0	0.00	2	32.55	32.55	-2	12,488	-0.02%
2024/11/04	0	0.00	7.9	32.34	32.45	-7.9	12,826	-0.06%
2024/11/01	6.2	31.80	5.1	32.13	32.10	1.1	13,337	0.01%
2024/10/29	7.3	31.88	0	0.00	32.10	7.3	13,575	0.05%
2024/10/28	0	0.00	1	32.00	32.15	-1	13,522	-0.01%
2024/10/25	1	32.00	4.1	32.05	32.05	-3.1	13,669	-0.02%
2024/10/24	4	32.00	0	0.00	32.00	4	13,883	0.03%
2024/10/23	0.1	32.15	0	0.00	32.20	0.1	14,174	0.00%
2024/10/22	10.1	32.12	6.2	32.14	32.15	3.9	14,384	0.03%
2024/10/21	56.2	32.44	4.1	32.34	32.30	52.1	14,602	0.36%
2024/10/18	0	0.00	19.4	32.40	32.75	-19.4	14,777	-0.13%
2024/10/17	6	32.34	12.1	32.46	32.50	-6.1	15,205	-0.04%
2024/10/16	13.1	32.21	5	32.25	32.15	8.1	15,372	0.05%
2024/10/15	4.3	32.51	2.5	32.64	32.50	1.8	15,375	0.01%
2024/10/14	1	32.55	6	32.57	32.55	-5	15,463	-0.03%
2024/10/11	7	32.72	0	0.00	32.50	7	15,732	0.04%
2024/10/09	3	32.80	0	0.00	32.45	3	15,928	0.02%
2024/10/08	5	33.02	1	33.15	33.05	4	15,935	0.03%
2024/10/07	3	33.53	2	33.38	33.50	1	16,042	0.01%
2024/10/04	1.1	33.50	15.2	33.62	33.80	-14.2	16,129	-0.09%
2024/10/01	2.7	33.58	14	33.66	33.70	-11.3	16,113	-0.07%
2024/09/30	4.2	33.77	24.3	33.95	33.80	-20.1	16,135	-0.12%
2024/09/27	1	33.20	19	33.02	33.30	-18	15,693	-0.11%
2024/09/26	6	32.61	4	32.50	32.60	2	15,583	0.01%
2024/09/25	0	0.00	5	32.49	32.75	-5	15,737	-0.03%
2024/09/23	3	32.15	4	32.15	32.20	-1	16,145	-0.01%
2024/09/20	3	32.12	8	32.29	32.30	-5	16,232	-0.03%
2024/09/19	2	31.90	11.4	32.12	32.20	-9.3	16,356	-0.06%
2024/09/18	0	0.00	2	32.20	32.10	-2	16,498	-0.01%
2024/09/16	1	32.15	9	32.29	32.20	-8	16,964	-0.05%
2024/09/13	0.1	31.60	10.4	31.83	31.80	-10.3	17,004	-0.06%
2024/09/12	14	31.41	4	31.45	31.50	10	17,137	0.06%
2024/09/11	6.8	31.38	1	31.53	31.30	5.8	17,159	0.03%
2024/09/10	8.5	31.55	8	31.51	31.45	0.5	17,248	0.00%
2024/09/09	4.2	31.55	32.2	31.50	31.55	-28	17,458	-0.16%
2024/09/06	1	31.75	7.3	31.80	31.75	-6.3	17,633	-0.04%
2024/09/05	10.1	31.69	8.8	31.84	31.55	1.3	17,789	0.01%
2024/09/04	24.9	31.63	20.1	31.72	31.75	4.8	17,823	0.03%
2024/09/03	17.1	32.48	28	32.29	32.15	-10.9	17,552	-0.06%
2024/09/02	8	32.75	4	32.76	32.75	4	17,423	0.02%
2024/08/30	1.1	32.90	0	0.00	32.95	1.1	17,444	0.01%
2024/08/29	3	32.93	29.7	33.05	32.95	-26.7	17,434	-0.15%
2024/08/28	10.1	32.81	1	32.80	32.90	9.1	17,440	0.05%
2024/08/27	2	32.90	1	32.95	33.05	1	17,656	0.01%
2024/08/26	2	33.15	8	33.21	33.15	-6	17,873	-0.03%
2024/08/23	5	32.98	5	33.00	32.95	0	18,214	0.00%
2024/08/22	4	32.83	5	32.96	33.05	-1	18,324	-0.01%
2024/08/21	3.1	32.74	4	32.73	32.80	-0.9	18,453	0.00%
2024/08/20	4.1	32.75	8.1	32.84	32.80	-4	18,562	-0.02%
2024/08/19	11	32.79	6	32.78	32.70	5	18,809	0.03%
2024/08/16	3.1	32.92	19.4	33.13	32.85	-16.3	19,420	-0.08%
2024/08/15	40	32.92	21.1	33.09	32.90	18.9	19,474	0.10%
2024/08/14	80.5	33.47	9	33.53	33.60	71.5	19,114	0.37%
2024/08/13	2.1	34.45	26.9	34.54	34.60	-24.8	18,640	-0.13%
2024/08/12	3.4	34.49	2	34.50	34.45	1.4	18,777	0.01%
2024/08/09	5	34.46	9.2	34.43	34.50	-4.2	18,908	-0.02%
2024/08/08	4	34.16	8.6	34.10	34.00	-4.6	18,971	-0.02%
2024/08/07	85.8	33.74	14.8	33.82	33.80	71	19,111	0.37%
2024/08/06	4	33.24	29.3	33.33	33.80	-25.3	19,273	-0.13%
2024/08/05	15.3	32.89	20.1	33.14	33.10	-4.8	19,081	-0.03%
2024/08/02	39.3	34.13	25	34.19	34.30	14.3	18,640	0.08%
2024/08/01	5	34.62	64	34.69	34.60	-59	18,651	-0.32%
2024/07/31	7.1	34.69	6.5	34.61	34.65	0.6	19,006	0.00%
2024/07/30	6.2	34.55	8.4	34.58	34.65	-2.2	19,146	-0.01%
2024/07/29	0	0.00	14.2	34.90	34.90	-14.2	19,188	-0.07%
2024/07/26	7.1	34.83	6.2	34.99	34.90	0.9	19,146	0.00%
2024/07/23	4	34.74	58.5	34.66	34.95	-54.5	19,040	-0.29%
2024/07/22	24.1	33.94	5	34.17	34.35	19.1	18,944	0.10%
2024/07/19	17	34.40	4	34.56	34.60	13	18,891	0.07%
2024/07/18	5.1	34.94	91.7	34.73	34.80	-86.6	18,816	-0.46%
2024/07/17	7.1	34.27	66	34.44	34.50	-58.9	18,575	-0.32%
2024/07/16	5	34.12	1	34.15	34.15	4	18,617	0.02%
2024/07/15	12	34.14	7	34.26	34.10	5	18,906	0.03%
2024/07/12	2	34.30	38	34.31	34.25	-36	19,001	-0.19%
2024/07/11	71.1	33.81	31.4	33.89	34.05	39.8	18,966	0.21%
2024/07/10	42.6	33.94	11.2	33.99	33.85	31.4	19,323	0.16%
2024/07/09	14.9	34.04	3	33.98	34.00	11.9	19,560	0.06%
2024/07/08	47.1	34.51	13.9	34.59	34.60	33.2	19,534	0.17%
2024/07/05	43	34.35	16.3	34.31	34.45	26.7	19,401	0.14%
2024/07/04	62	34.05	5.1	34.12	34.15	56.9	19,513	0.29%
2024/07/03	24.4	33.70	6	33.99	34.00	18.4	19,444	0.09%
2024/07/02	15	33.59	8	33.77	33.70	7	19,419	0.04%
2024/07/01	49.6	33.62	2	33.58	33.55	47.6	19,630	0.24%
2024/06/28	7.7	34.36	31.8	34.41	34.20	-24.1	19,424	-0.12%
2024/06/27	23	34.18	10.1	34.10	34.25	12.9	19,120	0.07%
2024/06/26	16	34.19	87.7	34.19	34.40	-71.7	19,040	-0.38%
2024/06/25	43.2	33.98	18	34.45	34.50	25.2	19,006	0.13%
2024/06/24	8.7	34.35	1.6	34.29	34.25	7.1	18,893	0.04%
2024/06/21	36	34.22	43.5	34.52	34.65	-7.5	18,790	-0.04%
2024/06/20	5	34.07	19.3	34.08	34.15	-14.3	18,385	-0.08%
2024/06/19	6.6	33.92	13.4	34.01	34.05	-6.7	18,482	-0.04%
2024/06/18	7.1	33.78	10.2	33.89	33.90	-3.1	18,549	-0.02%
2024/06/17	4.7	33.95	9.3	33.95	34.00	-4.6	18,871	-0.02%
2024/06/14	6.2	33.81	28.4	33.77	34.00	-22.2	19,045	-0.12%
2024/06/13	3.2	33.43	54.3	33.51	33.45	-51.1	18,976	-0.27%
2024/06/12	65.4	33.22	48.4	33.28	33.00	17	19,030	0.09%
2024/06/11	7.1	32.99	2	32.95	32.85	5.1	18,937	0.03%
2024/06/07	10.1	33.09	4	32.95	33.05	6.1	18,986	0.03%
2024/06/06	6.3	32.70	3	32.75	32.70	3.3	18,999	0.02%
2024/06/05	8.1	32.78	14	32.81	32.70	-5.9	19,137	-0.03%
2024/06/04	7.4	32.85	9	32.82	32.70	-1.6	19,258	-0.01%
2024/06/03	16.2	33.01	0	0.00	33.00	16.2	19,241	0.08%
2024/05/31	6.1	33.05	0	0.00	33.00	6.1	19,359	0.03%
2024/05/30	23.3	32.98	4	33.05	32.85	19.3	19,198	0.10%
2024/05/29	42.8	33.37	11	33.55	33.20	31.8	19,084	0.17%
2024/05/28	3.4	33.89	5.1	33.82	33.95	-1.7	18,880	-0.01%
2024/05/27	2.4	33.78	10.1	33.94	33.80	-7.7	19,149	-0.04%
2024/05/24	1.1	33.75	4	34.06	34.05	-3	19,164	-0.02%
2024/05/23	14.2	34.02	8.3	34.03	34.00	5.9	19,106	0.03%
2024/05/22	4.2	34.04	65.2	34.13	34.35	-61.1	18,882	-0.32%
2024/05/21	40.3	33.36	6	33.38	33.35	34.3	18,203	0.19%
2024/05/20	11.3	33.86	45	33.87	33.85	-33.7	18,043	-0.19%
2024/05/17	1	33.85	23.2	33.81	33.90	-22.2	17,916	-0.12%
2024/05/16	5.1	33.47	65.7	33.49	33.60	-60.6	17,836	-0.34%
2024/05/15	20.1	33.32	2.4	33.41	33.30	17.7	17,783	0.10%
2024/05/14	21.8	33.30	14.2	33.66	33.35	7.6	17,869	0.04%
2024/05/13	42.6	33.68	47.5	33.66	33.70	-4.9	17,684	-0.03%
2024/05/10	3.1	32.67	13.1	33.15	33.30	-10	17,314	-0.06%
2024/05/09	26.6	32.82	6	32.74	32.65	20.6	17,094	0.12%
2024/05/08	51.3	33.02	14.8	33.10	33.10	36.5	17,111	0.21%
2024/05/07	27.5	33.01	47.2	33.14	33.20	-19.7	17,141	-0.11%
2024/05/06	36.7	32.96	56.3	32.96	33.00	-19.6	16,992	-0.12%
2024/05/03	58.5	32.47	7.9	32.46	32.40	50.6	16,551	0.31%
2024/05/02	1	32.20	6	32.27	32.30	-5	16,359	-0.03%
2024/04/30	12.3	32.11	4.1	32.21	32.05	8.3	16,171	0.05%
2024/04/29	11	32.14	8.2	32.22	32.35	2.8	16,038	0.02%
2024/04/26	30.9	31.90	3	31.95	31.80	27.9	15,880	0.18%
2024/04/25	31.3	31.93	6	32.07	32.00	25.3	15,849	0.16%
2024/04/24	37.1	32.25	3	32.15	32.15	34.1	15,799	0.22%
2024/04/23	2	32.43	18	32.95	32.35	-16	16,021	-0.10%
2024/04/22	0.1	32.35	1.5	32.48	32.60	-1.4	15,974	-0.01%
2024/04/19	43	32.12	15	32.00	32.00	28	15,756	0.18%
2024/04/18	9.1	32.58	11	32.57	32.70	-1.9	15,379	-0.01%
2024/04/17	16.3	32.39	1.2	32.69	32.65	15.1	15,172	0.10%
2024/04/16	43.6	32.76	51.1	32.88	32.45	-7.6	15,008	-0.05%
2024/04/15	3	32.70	6.8	32.71	32.35	-3.8	14,402	-0.03%
2024/04/12	16.2	31.91	0.2	32.15	32.20	16	14,063	0.11%
2024/04/11	19.5	32.37	8.2	32.35	32.40	11.3	13,848	0.08%
2024/04/10	14.2	32.82	6.1	32.82	32.70	8.1	13,783	0.06%
2024/04/09	17.3	32.23	3	32.33	32.45	14.3	13,609	0.11%
2024/04/08	15	32.35	14.1	32.39	32.30	0.9	13,545	0.01%
2024/04/03	36	32.52	18	32.77	32.00	18	13,436	0.13%
2024/04/02	2.1	31.95	3	31.95	31.95	-0.9	13,046	-0.01%
2024/04/01	8.3	32.14	8.4	32.21	32.15	-0.1	13,124	0.00%
2024/03/29	11	31.90	9.3	31.93	32.15	1.7	13,089	0.01%
2024/03/28	11.4	31.74	3.1	31.80	31.70	8.3	12,963	0.06%
2024/03/27	1	31.70	2	31.68	31.70	-1	12,844	-0.01%
2024/03/26	7.2	31.51	113	31.46	31.55	-105.8	12,765	-0.83%	大賣/鉅額交易
2024/03/25	2.5	31.08	1.1	31.10	31.10	1.4	12,723	0.01%
2024/03/22	10.1	31.11	5.4	31.09	31.15	4.7	12,702	0.04%
2024/03/21	83.1	31.58	19	31.55	31.50	64.1	12,514	0.51%
2024/03/20	90.3	30.97	18.6	30.90	30.90	71.7	12,516	0.57%
2024/03/19	42.9	31.45	12	31.48	31.40	30.9	12,198	0.25%
2024/03/18	43.1	31.69	2	31.70	31.70	41.1	11,945	0.34%
2024/03/15	3.1	31.97	8.1	31.94	31.95	-5	11,833	-0.04%
2024/03/14	6.6	31.87	9.4	31.82	32.00	-2.8	11,512	-0.02%
2024/03/13	18.5	31.79	15	31.74	31.70	3.5	11,518	0.03%
2024/03/12	7.3	31.95	8	31.94	32.00	-0.7	11,388	-0.01%
2024/03/11	32.7	31.74	74	31.70	31.80	-41.4	11,415	-0.36%
2024/03/08	30.6	31.91	10	31.93	31.85	20.6	11,531	0.18%
2024/03/07	17	31.99	2	31.90	32.00	15	11,664	0.13%
2024/03/06	18.1	31.95	0	0.00	32.00	18.1	12,022	0.15%
2024/03/05	3	32.02	13.4	32.06	32.00	-10.4	13,502	-0.08%
2024/03/04	16.7	32.09	5	32.21	32.05	11.7	13,771	0.08%
2024/03/01	20.6	32.04	13.6	32.05	32.05	7	14,657	0.05%
2024/02/29	25.7	32.19	22	32.29	32.10	3.7	14,759	0.03%
2024/02/27	14.6	31.92	4	31.97	31.85	10.6	14,610	0.07%
2024/02/26	22	32.27	1.6	32.28	32.15	20.4	14,608	0.14%
2024/02/23	70.3	32.54	6.5	32.44	32.40	63.8	14,694	0.43%
2024/02/22	7.4	32.45	37	32.51	32.55	-29.6	15,103	-0.20%
2024/02/21	3	32.45	9	32.42	32.50	-6	15,202	-0.04%
2024/02/20	4.2	32.57	0	0.00	32.65	4.2	15,222	0.03%
2024/02/19	3.7	32.54	23.8	32.42	32.80	-20.1	15,433	-0.13%
2024/02/16	26.8	31.85	12.1	31.92	31.90	14.8	15,704	0.09%
2024/02/15	19.6	31.90	4.4	31.97	32.00	15.2	15,670	0.10%
2024/02/05	6.6	31.99	4.2	31.97	32.15	2.4	15,497	0.02%
2024/02/02	6.1	32.34	0.4	32.40	32.25	5.8	15,452	0.04%
2024/02/01	4.5	32.13	13.1	32.16	32.45	-8.6	15,591	-0.06%
2024/01/31	20.5	31.92	76.5	31.90	31.90	-56	15,628	-0.36%
2024/01/30	12.9	32.11	4	32.21	32.00	8.9	15,538	0.06%
2024/01/29	5.4	32.45	0.3	32.50	32.35	5.1	15,511	0.03%
2024/01/26	3	32.63	0	0.00	32.60	3	15,632	0.02%
2024/01/25	0.4	32.72	2	32.60	32.70	-1.6	15,730	-0.01%
2024/01/24	5.9	32.65	19	32.65	32.60	-13.1	15,865	-0.08%
2024/01/23	5.1	32.59	0	0.00	32.70	5.1	16,153	0.03%
2024/01/22	12	32.39	6.1	32.38	32.30	6	16,296	0.04%
2024/01/19	12.2	32.03	34.6	32.03	32.40	-22.4	16,355	-0.14%
2024/01/18	6.3	32.10	18	32.06	32.05	-11.8	16,380	-0.07%
2024/01/17	23.9	32.28	1	32.30	32.20	22.9	16,459	0.14%
2024/01/16	31.1	32.97	43	32.99	32.90	-11.9	16,356	-0.07%
2024/01/15	2.1	33.66	6.3	33.65	33.65	-4.2	16,277	-0.03%
2024/01/12	2.5	33.68	1	33.65	33.75	1.5	16,716	0.01%
2024/01/11	7.3	33.71	7	33.74	33.70	0.3	17,605	0.00%
2024/01/10	16.7	33.79	2	33.80	33.70	14.7	18,877	0.08%
2024/01/09	11	34.10	3.1	34.14	34.05	7.9	19,006	0.04%
2024/01/08	0.1	34.41	3	34.32	34.25	-2.9	19,126	-0.02%
2024/01/05	2.1	34.28	0	0.00	34.35	2.1	19,349	0.01%
2024/01/04	3	34.18	1	34.20	34.20	2	19,609	0.01%
2024/01/03	26.5	34.24	1	34.20	34.20	25.5	19,771	0.13%
2024/01/02	6.4	34.70	16	34.81	34.70	-9.6	19,818	-0.05%
2023/12/29	5	34.80	0.6	34.85	34.85	4.4	19,953	0.02%
2023/12/28	4.3	34.73	6	34.83	34.90	-1.7	20,185	-0.01%
2023/12/27	10	34.74	2.3	34.81	34.90	7.7	20,197	0.04%
2023/12/26	1	34.65	0.2	34.66	34.65	0.8	20,237	0.00%
2023/12/25	4	34.49	16	34.55	34.50	-12	20,449	-0.06%
2023/12/22	3.1	34.20	7	34.20	34.30	-3.9	20,578	-0.02%
2023/12/21	15.3	34.17	20	34.18	34.25	-4.7	20,790	-0.02%
2023/12/20	3	34.30	0	0.00	34.50	3	21,158	0.01%
2023/12/19	7	34.39	5	34.35	34.35	2	21,394	0.01%
2023/12/18	18	34.48	15	34.50	34.55	3	21,730	0.01%
2023/12/15	9.1	34.37	11.3	34.50	34.30	-2.2	21,955	-0.01%
2023/12/14	1.1	34.13	5.1	34.45	34.40	-4	21,772	-0.02%
2023/12/13	6.1	34.10	1	34.20	34.05	5.1	21,743	0.02%
2023/12/12	6.4	34.17	13	34.20	34.15	-6.6	21,824	-0.03%
2023/12/11	13	34.25	1	34.25	34.40	12	21,878	0.05%
2023/12/08	2	34.60	3	34.65	34.60	-1	22,119	0.00%
2023/12/07	3.4	34.56	1	34.50	34.50	2.4	22,107	0.01%
2023/12/06	30.4	34.75	4	34.65	34.60	26.4	22,145	0.12%
2023/12/05	68.7	34.81	80.1	34.65	34.90	-11.4	22,206	-0.05%
2023/12/04	40.4	34.19	6.1	34.23	34.05	34.3	22,066	0.16%
2023/12/01	50.4	34.50	13	34.59	34.40	37.4	22,225	0.17%
2023/11/30	18.2	35.00	70	35.10	34.95	-51.8	21,892	-0.24%
2023/11/29	164.8	34.40	14.1	34.47	34.25	150.7	20,364	0.74%	大買/鉅額交易
2023/11/28	157.4	34.88	44.1	34.89	34.50	113.4	20,138	0.56%	大買/鉅額交易
2023/11/27	5.1	34.06	2	34.25	33.95	3.1	19,597	0.02%
2023/11/24	14	33.84	7	34.06	33.75	7	19,408	0.04%
2023/11/22	26.2	33.94	3	33.93	33.85	23.2	19,049	0.12%
2023/11/21	3.1	34.08	27.3	34.04	34.20	-24.2	18,952	-0.13%
2023/11/20	20.2	33.51	5	33.55	33.60	15.2	18,544	0.08%
2023/11/17	10.5	33.26	1.2	33.29	33.20	9.3	18,469	0.05%
2023/11/16	15.2	33.03	10	33.00	33.05	5.2	18,400	0.03%
2023/11/15	1	32.95	1	32.90	33.15	0	18,225	0.00%
2023/11/14	13.6	32.59	8	32.50	32.50	5.6	18,089	0.03%
2023/11/13	9	32.74	13	32.73	32.80	-4	18,187	-0.02%
2023/11/10	3.2	32.86	9	32.83	32.85	-5.8	18,374	-0.03%
2023/11/09	13	32.91	0	0.00	32.90	13	18,388	0.07%
2023/11/08	9.1	32.99	0	0.00	32.90	9.1	18,405	0.05%
2023/11/07	13.4	32.51	0	0.00	32.55	13.4	18,432	0.07%
2023/11/06	4	32.85	4	32.80	32.80	0	18,394	0.00%
2023/11/03	2	32.85	8.1	32.69	32.90	-6.1	18,290	-0.03%
2023/11/02	6.1	32.40	0	0.00	32.35	6.1	18,196	0.03%
2023/11/01	7	32.26	0	0.00	32.10	7	18,166	0.04%
2023/10/31	2	32.25	2	32.20	32.25	0	18,158	0.00%
2023/10/30	3	31.87	25	31.88	32.00	-22	18,028	-0.12%
2023/10/27	4.7	31.76	0	0.00	31.85	4.7	17,917	0.03%
2023/10/26	5.8	31.51	0.2	31.60	31.45	5.7	17,975	0.03%
2023/10/25	23.5	31.62	2	31.60	31.55	21.5	17,848	0.12%
2023/10/24	16	31.49	4	31.49	31.50	12	17,706	0.07%
2023/10/23	26.5	31.65	9	31.72	31.65	17.5	17,530	0.10%
2023/10/20	27.1	31.59	4.2	31.47	31.75	23	17,702	0.13%
2023/10/19	107.1	31.82	1	32.00	31.90	106.1	17,409	0.61%	大買/鉅額交易
2023/10/18	46.7	32.48	3	32.45	32.45	43.7	16,813	0.26%
2023/10/17	7.6	33.46	8.5	33.53	33.45	-0.9	15,659	-0.01%
2023/10/16	3.1	33.65	3	33.90	33.60	0.1	15,645	0.00%
2023/10/13	4	33.97	35	33.99	33.80	-31	15,722	-0.20%
2023/10/12	11	33.36	30	33.47	33.70	-19	15,681	-0.12%
2023/10/11	1.5	33.03	0	0.00	33.10	1.5	15,548	0.01%
2023/10/06	5.2	32.79	0	0.00	32.80	5.2	15,540	0.03%
2023/10/05	15.3	32.80	7	32.75	32.75	8.3	15,507	0.05%
2023/10/04	20.3	32.93	1	33.00	32.90	19.3	15,539	0.12%
2023/10/03	1.2	33.25	10.3	33.11	33.20	-9.1	15,625	-0.06%
2023/10/02	5.3	33.15	7.6	33.16	33.10	-2.3	15,776	-0.01%
2023/09/28	14.2	33.13	14.2	33.14	33.25	0	16,020	0.00%
2023/09/27	10.1	33.05	0	0.00	33.05	10.1	15,999	0.06%
2023/09/26	20.2	33.06	0	0.00	33.00	20.2	15,938	0.13%
2023/09/25	51.6	33.19	11.6	33.17	33.10	40	15,777	0.25%
2023/09/22	38.6	33.48	0	0.00	33.50	38.6	15,474	0.25%
2023/09/21	38.7	33.93	3	33.97	33.80	35.7	15,253	0.23%
2023/09/20	30	34.50	30	34.50	34.35	0	15,082	0.00%
2023/09/19	9.7	34.89	1	34.85	34.80	8.7	14,902	0.06%
2023/09/18	4.1	35.05	1.5	35.08	35.10	2.6	14,938	0.02%
2023/09/15	13.3	35.14	13.3	35.22	35.10	0	15,030	0.00%
2023/09/14	6.1	35.41	8	35.44	35.50	-1.9	14,962	-0.01%
2023/09/13	12	35.10	32	35.08	35.30	-20	14,972	-0.13%
2023/09/12	2.5	34.52	33	34.51	34.60	-30.5	15,254	-0.20%
2023/09/11	33.1	34.13	5	34.10	34.20	28.1	15,266	0.18%
2023/09/08	16.9	34.14	3	34.12	34.10	13.9	15,301	0.09%
2023/09/07	14.3	34.27	5	34.25	34.35	9.3	15,280	0.06%
2023/09/06	57.2	34.59	1.1	34.73	34.40	56.1	15,287	0.37%
2023/09/05	44.8	35.04	1.9	35.14	35.00	42.9	14,939	0.29%
2023/09/04	31.3	35.03	1	35.23	35.20	30.3	14,925	0.20%
2023/09/01	82.1	35.25	8.7	35.27	35.25	73.4	14,877	0.49%
2023/08/31	14.4	34.97	1	35.15	34.95	13.4	14,843	0.09%
2023/08/30	5	35.34	0.1	35.40	35.30	4.9	14,684	0.03%
2023/08/29	14.3	35.25	0	0.00	35.40	14.3	15,130	0.09%
2023/08/28	3.4	35.20	0	0.00	35.20	3.4	15,344	0.02%
2023/08/25	2.2	35.21	11	35.25	35.10	-8.8	16,124	-0.05%
2023/08/24	5.7	35.26	4	35.35	35.30	1.7	16,441	0.01%
2023/08/23	7	35.40	4	35.50	35.30	3	16,726	0.02%
2023/08/22	17.7	35.37	0.9	35.55	35.40	16.8	16,947	0.10%
2023/08/21	9.7	35.23	0	0.00	35.40	9.7	17,344	0.06%
2023/08/18	62.5	35.30	0.1	35.40	35.15	62.4	17,523	0.36%
2023/08/17	28.3	35.69	6.3	35.76	35.65	21.9	17,458	0.13%
2023/08/16	32.1	36.12	8.6	36.06	36.05	23.5	17,488	0.13%
2023/08/15	17.4	36.71	0	0.00	36.70	17.4	17,473	0.10%
2023/08/14	34.2	37.03	24.2	36.84	36.85	10	17,582	0.06%
2023/08/11	9.2	37.40	17.2	37.55	37.40	-8	17,637	-0.05%
2023/08/10	12.2	36.86	9	36.96	36.85	3.2	17,644	0.02%
2023/08/09	3.9	37.11	1	37.15	37.15	2.9	17,972	0.02%
2023/08/08	21.7	37.25	0.1	37.25	37.10	21.6	18,250	0.12%
2023/08/07	4	37.58	78	37.54	37.65	-74	18,384	-0.40%
2023/08/04	4	37.29	1.7	37.46	37.35	2.3	18,438	0.01%
2023/08/02	46.5	37.23	5	37.38	37.20	41.5	18,846	0.22%
2023/08/01	2	37.35	4.2	37.57	37.55	-2.2	19,015	-0.01%
2023/07/31	6.2	37.34	7.3	37.36	37.30	-1.1	19,125	-0.01%
2023/07/28	5.5	37.21	3.1	37.19	37.35	2.4	19,175	0.01%
2023/07/27	2.5	37.32	8	37.43	37.35	-5.5	19,620	-0.03%
2023/07/26	8.3	37.31	2	37.55	37.25	6.3	20,584	0.03%
2023/07/25	17.1	37.38	43.1	37.27	37.40	-26	20,798	-0.12%
2023/07/24	15	36.29	7.2	36.35	36.50	7.8	20,874	0.04%
2023/07/21	39	36.36	8	36.39	36.10	31	21,180	0.15%
2023/07/20	5.8	36.61	1	36.60	36.55	4.8	21,667	0.02%
2023/07/19	33.1	36.77	2	36.70	36.60	31.1	22,718	0.14%
2023/07/18	43.3	36.64	12	36.93	37.10	31.3	23,504	0.13%
2023/07/17	16.4	36.79	10	36.80	36.75	6.4	23,411	0.03%
2023/07/14	12.4	36.86	7	36.99	37.00	5.4	23,348	0.02%
2023/07/13	9.6	36.86	39.3	36.85	36.80	-29.7	23,366	-0.13%
2023/07/12	20.6	36.55	7.1	36.55	36.60	13.4	23,564	0.06%
2023/07/11	15.5	36.76	7	36.61	36.55	8.5	23,517	0.04%
2023/07/10	40.5	37.06	0	0.00	36.85	40.5	23,394	0.17%
2023/07/07	7.4	36.98	3.2	36.97	37.30	4.2	23,264	0.02%
2023/07/06	43.5	37.38	19.1	37.33	37.25	24.4	23,393	0.10%
2023/07/05	7.1	38.00	2.9	37.95	37.80	4.2	23,091	0.02%
2023/07/04	6.4	38.11	0	0.00	38.05	6.4	22,913	0.03%
2023/07/03	2.1	38.20	4.1	38.21	38.25	-2	22,864	-0.01%
2023/06/30	7.2	38.14	5.8	38.15	38.05	1.4	22,907	0.01%
2023/06/29	4.1	38.17	3.2	38.12	38.05	0.9	22,932	0.00%
2023/06/28	25.6	38.10	2	38.15	38.05	23.6	22,980	0.10%
2023/06/27	0.9	38.59	34.3	38.58	38.45	-33.4	23,114	-0.14%
2023/06/26	3	38.50	25.1	38.71	38.80	-22.1	23,371	-0.09%
2023/06/21	5.1	38.47	18	38.42	38.70	-12.9	23,378	-0.06%
2023/06/20	0	38.70	15	38.57	38.55	-15	23,375	-0.06%
2023/06/19	21	38.81	6.1	38.75	38.70	14.9	23,493	0.06%
2023/06/16	13	38.72	26.8	38.97	38.70	-13.8	23,472	-0.06%
2023/06/15	18.1	38.25	23.2	38.28	38.35	-5.1	23,007	-0.02%
2023/06/14	14.2	38.23	7	38.28	38.35	7.2	23,330	0.03%
2023/06/13	19.3	38.16	9.1	38.33	38.25	10.2	23,466	0.04%
2023/06/12	28.6	38.35	6.1	38.38	38.25	22.5	23,491	0.10%
2023/06/09	4	38.35	4.3	38.43	38.45	-0.3	23,511	0.00%
2023/06/08	7.2	38.58	6.5	38.60	38.50	0.7	23,676	0.00%
2023/06/07	16	38.87	26	38.82	38.80	-10	23,851	-0.04%
2023/06/06	4	38.74	20	38.87	38.80	-16	24,048	-0.07%
2023/06/05	7	38.84	29.3	38.86	38.85	-22.3	24,210	-0.09%
2023/06/02	23.5	38.32	87	38.27	38.55	-63.5	24,023	-0.26%
2023/06/01	10.8	37.81	20	37.78	37.75	-9.2	23,598	-0.04%
2023/05/31	8.3	37.99	4.2	38.10	37.90	4.1	23,504	0.02%
2023/05/30	9	37.94	19	38.01	38.30	-10	22,887	-0.04%
2023/05/29	5.1	37.81	3	37.85	38.15	2.1	23,178	0.01%
2023/05/26	4.1	37.72	2	37.78	38.00	2.1	23,692	0.01%
2023/05/25	21.8	37.57	18.2	37.53	38.05	3.6	24,133	0.01%
2023/05/24	80.2	37.63	0.2	37.75	37.85	80	23,953	0.33%
2023/05/23	19	37.97	6	38.00	37.90	13	23,751	0.05%
2023/05/22	14	38.10	49	38.20	38.25	-35	23,649	-0.15%
2023/05/19	8.5	37.83	4	37.89	37.85	4.5	23,556	0.02%
2023/05/18	77.9	37.82	5	37.86	37.85	72.9	23,437	0.31%
2023/05/17	13.1	38.06	1.1	38.00	37.90	12	23,453	0.05%
2023/05/16	18.6	37.44	11.1	37.71	37.75	7.5	23,506	0.03%
2023/05/15	19.7	37.28	2	37.33	37.35	17.6	23,506	0.08%
2023/05/12	10.8	38.30	3.2	38.17	37.80	7.6	23,276	0.03%
2023/05/11	10.8	38.30	3.2	38.17	38.20	7.6	23,037	0.03%
2023/05/10	3	38.55	96	38.56	38.85	-93	22,849	-0.41%
2023/05/09	52.4	38.83	35.5	38.84	38.65	16.9	22,795	0.07%
2023/05/08	44	39.57	7	39.56	39.60	37	22,479	0.16%
2023/05/05	19	39.33	18	39.28	39.30	1	22,322	0.00%
2023/05/04	8.8	39.51	10.1	39.45	39.45	-1.3	22,305	-0.01%
2023/05/03	19.6	39.66	39.5	39.60	39.50	-19.9	22,236	-0.09%
2023/05/02	44.1	39.63	155	39.86	39.90	-110.9	22,048	-0.50%	大賣/鉅額交易
2023/04/28	19.3	38.84	8.1	38.65	38.70	11.2	21,538	0.05%
2023/04/27	21.4	38.85	6.1	39.01	38.65	15.3	21,481	0.07%
2023/04/26	22	38.53	15.4	38.71	39.10	6.6	21,572	0.03%
2023/04/25	202.3	38.83	126.6	38.73	38.50	75.8	21,693	0.35%	大買/大賣/
2023/04/24	40.5	39.32	97	39.28	39.55	-56.5	21,265	-0.27%
2023/04/21	34.6	38.54	183.3	38.40	38.30	-148.7	20,241	-0.73%	大賣/鉅額交易
2023/04/20	102.1	37.29	14	37.32	37.20	88.1	19,358	0.46%	大買/
2023/04/19	58	37.34	12	37.26	37.10	46	19,409	0.24%
2023/04/18	5.7	37.58	2	37.65	37.45	3.7	19,425	0.02%
2023/04/17	69.2	38.16	21	38.09	37.95	48.2	19,656	0.25%
2023/04/14	7.1	37.45	22.8	37.45	37.55	-15.7	19,373	-0.08%
2023/04/13	21.2	37.55	60	37.50	37.55	-38.8	19,387	-0.20%
2023/04/12	32.2	37.58	0.1	37.65	37.45	32.1	19,333	0.17%
2023/04/11	3	37.28	16.1	37.48	37.45	-13.1	19,262	-0.07%
2023/04/10	1	36.45	0	0.00	36.60	1	19,042	0.01%
2023/04/07	9.1	36.38	2	36.43	36.40	7.1	19,060	0.04%
2023/04/06	5.6	36.33	2	36.38	36.45	3.6	19,160	0.02%
2023/03/31	1	36.40	12.1	36.53	36.40	-11.1	19,407	-0.06%
2023/03/30	15.5	36.13	2	36.28	36.20	13.5	20,415	0.07%
2023/03/29	10.5	36.23	3.6	36.34	36.35	6.9	21,328	0.03%
2023/03/28	20.9	36.32	43.5	36.22	36.20	-22.6	22,230	-0.10%
2023/03/27	33.4	36.72	12	36.77	36.65	21.4	23,097	0.09%
2023/03/24	7.4	37.45	18	37.56	37.60	-10.6	23,872	-0.04%
2023/03/23	5.2	37.39	3.1	37.42	37.35	2.1	23,875	0.01%
2023/03/22	8	37.23	10	37.26	37.20	-2	23,957	-0.01%
2023/03/21	3.7	37.08	0	0.00	37.05	3.7	24,027	0.02%
2023/03/20	0	0.00	7	36.73	36.90	-7	24,042	-0.03%
2023/03/17	10.4	36.48	84	36.50	36.40	-73.6	24,199	-0.30%
2023/03/16	43.5	36.60	3	36.70	36.35	40.5	23,908	0.17%
2023/03/15	9.5	37.06	13.1	37.17	37.10	-3.7	23,942	-0.02%
2023/03/14	3.4	36.69	24	36.45	36.75	-20.6	24,037	-0.09%
2023/03/13	14.5	36.47	3	36.35	36.75	11.5	24,266	0.05%
2023/03/10	57.8	36.70	4	36.74	36.70	53.8	24,281	0.22%
2023/03/09	52	37.37	10	37.29	37.20	42	24,506	0.17%
2023/03/08	38.5	37.64	8.2	37.71	37.75	30.3	24,873	0.12%
2023/03/07	20.3	37.99	8.3	38.04	37.95	12	24,885	0.05%
2023/03/06	7.1	38.01	3	38.05	37.95	4.1	25,216	0.02%
2023/03/03	11.4	37.81	1	37.75	37.75	10.4	25,487	0.04%
2023/03/02	5.1	37.71	3	37.85	37.90	2.1	25,669	0.01%
2023/03/01	50.7	38.06	4	37.90	37.80	46.7	25,706	0.18%
2023/02/24	10.3	39.31	21.3	39.22	39.15	-11	25,338	-0.04%
2023/02/23	15.2	39.50	21.1	39.31	39.50	-5.9	24,816	-0.02%
2023/02/22	31.1	37.96	39	37.97	38.05	-7.9	25,159	-0.03%
2023/02/21	9	38.35	7.4	38.35	38.35	1.6	26,058	0.01%
2023/02/20	9.1	38.06	33	38.19	38.25	-23.9	26,714	-0.09%
2023/02/17	1.2	37.92	16.6	37.66	38.00	-15.4	27,226	-0.06%
2023/02/16	3	37.47	4.4	37.68	37.50	-1.3	27,958	0.00%
2023/02/15	19.1	37.70	7.1	37.60	37.55	12	28,051	0.04%
2023/02/14	40.8	37.64	12.4	37.52	37.25	28.4	27,991	0.10%
2023/02/13	1.3	36.85	2.1	37.02	37.00	-0.8	27,957	0.00%
2023/02/10	5	36.79	19.1	36.78	36.85	-14.1	28,096	-0.05%
2023/02/09	1.2	36.75	10	36.68	36.60	-8.8	28,114	-0.03%
2023/02/08	8	36.66	99.5	36.61	36.75	-91.5	28,188	-0.32%
2023/02/07	5.1	36.52	2.3	36.60	36.65	2.8	28,269	0.01%
2023/02/06	16.2	36.15	4.4	36.23	36.15	11.8	28,252	0.04%
2023/02/03	13.1	36.37	3	36.42	36.45	10.1	28,142	0.04%
2023/02/02	8	36.81	0.5	36.80	36.80	7.5	28,165	0.03%
2023/02/01	15.1	36.40	15	36.44	36.75	0.1	28,193	0.00%
2023/01/31	16	36.47	1	36.40	36.25	15	28,263	0.05%
2023/01/30	23.1	36.79	36	36.87	36.95	-12.9	28,195	-0.05%
2023/01/17	66.4	36.06	12	36.08	36.00	54.4	28,181	0.19%
2023/01/16	8.4	36.59	13.2	36.42	36.50	-4.8	28,175	-0.02%
2023/01/13	25.1	36.08	37.9	36.14	36.15	-12.8	27,855	-0.05%
2023/01/12	5	35.11	13.5	35.18	35.40	-8.5	27,913	-0.03%
2023/01/11	3	34.65	19.3	34.68	34.70	-16.3	28,119	-0.06%
2023/01/10	0.1	34.55	3.2	34.50	34.60	-3.1	28,426	-0.01%
2023/01/09	0.2	34.45	6	34.50	34.60	-5.8	28,943	-0.02%
2023/01/06	4.2	34.23	5	34.20	34.25	-0.8	29,213	0.00%
2023/01/05	67	34.57	24	34.39	34.45	43	29,670	0.14%
2023/01/04	18.2	33.56	20	33.55	33.50	-1.8	29,498	-0.01%
2023/01/03	4.7	33.53	6	33.55	33.50	-1.3	29,714	0.00%
2022/12/30	10.1	33.70	1	33.80	33.65	9.1	29,735	0.03%
2022/12/29	15.7	33.79	8	33.96	33.70	7.7	29,889	0.03%
2022/12/28	3.1	34.10	2	34.23	34.30	1.1	30,140	0.00%
2022/12/27	3	34.42	9	34.59	34.30	-6	30,373	-0.02%
2022/12/26	0.1	34.35	43.2	34.32	34.40	-43.1	30,533	-0.14%
2022/12/23	5.6	34.23	2	34.38	34.05	3.6	31,062	0.01%
2022/12/22	68.1	34.41	46.8	34.63	34.45	21.3	31,982	0.07%
2022/12/21	11.9	33.81	23	33.97	34.05	-11.1	31,325	-0.04%
2022/12/20	6	33.65	11.1	33.97	33.70	-5.1	30,705	-0.02%
2022/12/19	15.2	33.89	11	33.99	33.85	4.2	30,251	0.01%
2022/12/16	35	33.19	3	33.18	34.60	32	29,428	0.11%
2022/12/15	11	33.51	11.4	33.45	33.55	-0.4	28,860	0.00%
2022/12/14	26	33.55	2	34.00	33.50	24	29,170	0.08%
2022/12/13	9.2	33.92	8	34.01	33.70	1.2	29,231	0.00%
2022/12/12	2	33.65	11	33.65	33.85	-9	29,198	-0.03%
2022/12/09	4	33.71	15.3	33.75	33.70	-11.3	29,684	-0.04%
2022/12/08	4.6	33.21	3	33.20	33.20	1.6	29,675	0.01%
2022/12/07	9.3	33.21	21	33.30	33.35	-11.7	29,677	-0.04%
2022/12/06	9.3	33.46	0.5	33.61	33.30	8.8	29,698	0.03%
2022/12/05	11.6	33.50	125.3	33.44	33.70	-113.7	29,562	-0.38%	大賣/鉅額交易
2022/12/02	122.6	33.71	0	0.00	33.65	122.6	29,249	0.42%	大買/鉅額交易
2022/12/01	22.1	33.94	11	34.11	34.05	11.1	29,193	0.04%
2022/11/30	8	33.69	10	33.71	33.90	-2	29,003	-0.01%
2022/11/29	6.1	32.94	58	33.13	33.55	-51.9	28,619	-0.18%
2022/11/28	10	32.97	2	33.05	33.00	8	28,640	0.03%
2022/11/25	32	33.33	22	33.46	33.55	10	28,428	0.04%
2022/11/24	13	32.86	22	32.94	33.20	-9	28,273	-0.03%
2022/11/23	34	32.72	6.1	32.71	32.70	27.9	28,055	0.10%
2022/11/22	87.4	32.54	1.2	32.63	32.65	86.2	27,954	0.31%
2022/11/21	50.4	32.90	1	32.85	32.85	49.4	27,730	0.18%
2022/11/18	38.3	33.49	17	33.49	33.30	21.3	27,498	0.08%
2022/11/17	86.7	33.93	59.1	34.17	34.25	27.6	26,542	0.10%
2022/11/16	57.5	33.11	2.1	33.37	32.90	55.4	25,556	0.22%
2022/11/15	44	33.29	12	33.65	33.85	32	24,950	0.13%
2022/11/14	19	33.95	30.4	33.92	34.15	-11.4	24,375	-0.05%
2022/11/11	13	32.28	13	32.09	32.15	0	23,576	0.00%
2022/11/10	8.2	31.92	0.3	32.00	31.70	7.9	23,483	0.03%
2022/11/09	4.1	31.87	6	31.93	31.90	-1.9	23,444	-0.01%
2022/11/08	1.1	31.62	5	31.53	31.65	-3.9	23,282	-0.02%
2022/11/07	4	30.66	14	30.97	31.00	-10	23,106	-0.04%
2022/11/04	14.4	30.49	1	30.55	30.45	13.4	23,191	0.06%
2022/11/03	12.6	30.29	0	0.00	30.30	12.6	23,144	0.05%
2022/11/02	3.2	30.74	2	30.73	30.75	1.2	23,105	0.01%
2022/11/01	9.7	30.59	0.1	30.45	30.65	9.6	23,119	0.04%
2022/10/31	19	30.46	1	30.45	30.25	18	23,108	0.08%
2022/10/28	19.1	30.56	3	30.88	30.50	16.1	23,119	0.07%
2022/10/27	7	30.89	5.1	31.00	30.85	1.9	23,111	0.01%
2022/10/26	3.8	30.35	4	30.38	30.30	-0.2	23,119	0.00%
2022/10/25	39.2	29.96	33.7	29.95	29.90	5.5	23,077	0.02%
2022/10/24	16.2	30.84	3	30.95	30.60	13.2	22,682	0.06%
2022/10/21	2	30.90	6	31.21	31.00	-4	22,562	-0.02%
2022/10/20	28.7	30.86	0	0.00	30.90	28.7	22,518	0.13%
2022/10/19	16.9	31.71	17	31.87	31.60	-0.1	22,012	0.00%
2022/10/18	23.8	31.44	6	31.32	31.45	17.8	21,608	0.08%
2022/10/17	23.5	31.68	1	31.50	31.70	22.5	21,593	0.10%
2022/10/14	49.9	32.55	3.1	32.52	32.40	46.8	21,633	0.22%
2022/10/13	36.5	33.02	5.8	32.74	32.65	30.6	21,544	0.14%
2022/10/12	5.5	33.84	1	33.90	33.75	4.5	21,287	0.02%
2022/10/11	14.6	33.79	10	33.75	33.80	4.6	21,345	0.02%
2022/10/07	7.6	34.36	1	34.30	34.25	6.6	21,291	0.03%
2022/10/06	15.1	34.36	4	34.21	34.30	11.1	21,266	0.05%
2022/10/05	25.5	34.23	37	34.32	34.15	-11.5	21,277	-0.05%
2022/10/04	24.2	33.69	9	33.89	33.85	15.2	21,025	0.07%
2022/10/03	9.6	33.75	19	33.77	33.65	-9.5	20,773	-0.05%
2022/09/30	21.8	33.77	2	33.85	33.80	19.8	20,658	0.10%
2022/09/29	55.5	34.19	5	34.18	34.15	50.5	20,144	0.25%
2022/09/28	32	35.12	11.3	35.04	34.90	20.7	19,056	0.11%
2022/09/27	19.7	35.78	6.6	35.81	35.80	13.1	18,789	0.07%
2022/09/26	55.2	36.07	10.2	36.01	35.85	45	18,599	0.24%
2022/09/23	68.1	37.05	1	37.00	37.00	67.1	18,381	0.36%
2022/09/22	29	37.45	0	0.00	37.55	29	18,250	0.16%
2022/09/21	24.2	38.17	2.3	38.36	38.10	21.9	17,880	0.12%
2022/09/20	9.2	38.63	11.7	38.71	38.55	-2.5	17,513	-0.01%
2022/09/19	14	38.83	2	38.90	38.80	12	17,397	0.07%
2022/09/16	18.9	38.78	5.7	38.88	38.60	13.2	17,332	0.08%
2022/09/15	20.1	39.51	0	0.00	39.55	20.1	16,939	0.12%
2022/09/14	6	39.72	11	39.53	39.65	-5	16,875	-0.03%
2022/09/13	6.6	39.82	8	39.88	39.90	-1.4	16,925	-0.01%
2022/09/12	2.1	39.70	6.3	39.79	39.80	-4.2	16,977	-0.02%
2022/09/08	2	39.68	3.4	39.72	39.85	-1.4	17,321	-0.01%
2022/09/07	9.1	39.64	7.3	39.63	39.70	1.8	17,462	0.01%
2022/09/06	8	39.67	28.4	39.72	39.85	-20.4	17,501	-0.12%
2022/09/05	0.2	39.10	10	38.95	39.10	-9.8	17,483	-0.06%
2022/09/02	37.8	38.54	9.9	38.56	38.50	27.9	17,570	0.16%
2022/09/01	12.9	38.92	2	38.98	38.90	10.9	17,325	0.06%
2022/08/31	8.1	39.20	0	0.00	39.30	8.1	17,158	0.05%
2022/08/30	18.7	39.28	11.7	39.43	39.25	7	17,048	0.04%
2022/08/29	6.5	39.15	3	39.13	39.35	3.5	17,169	0.02%
2022/08/26	13.9	39.61	2	39.60	39.65	11.9	17,183	0.07%
2022/08/25	6	39.25	24.4	39.30	39.55	-18.4	17,263	-0.11%
2022/08/24	1.3	39.23	3.6	39.24	39.25	-2.3	17,398	-0.01%
2022/08/23	11	39.31	4.4	39.23	39.35	6.6	17,816	0.04%
2022/08/22	5.2	39.20	13.7	39.26	39.65	-8.6	17,936	-0.05%
2022/08/19	4.1	39.48	10	39.52	39.45	-5.9	18,065	-0.03%
2022/08/18	7.2	39.60	0	0.00	39.80	7.2	18,153	0.04%
2022/08/17	9	39.27	12.2	39.26	40.00	-3.2	18,215	-0.02%
2022/08/16	14	39.44	10	39.41	39.35	4	18,244	0.02%
2022/08/15	7.5	39.21	12	39.15	39.30	-4.6	18,314	-0.02%
2022/08/12	7	39.18	2.1	39.09	39.30	4.9	18,719	0.03%
2022/08/11	13	38.67	35	39.00	39.35	-22	18,846	-0.12%
2022/08/10	2.2	38.52	0	0.00	38.75	2.2	18,945	0.01%
2022/08/09	6.2	38.31	0	0.00	38.75	6.2	19,108	0.03%
2022/08/08	5.3	38.52	4.5	38.43	38.70	0.7	19,258	0.00%
2022/08/05	1.1	38.91	0.5	38.90	38.85	0.6	19,436	0.00%
2022/08/04	46.5	38.83	5	38.87	38.75	41.5	19,943	0.21%
2022/08/03	7.1	38.91	18.1	38.93	39.10	-11	20,186	-0.05%
2022/08/02	10.2	39.09	0	0.00	39.15	10.2	20,245	0.05%
2022/08/01	0	0.00	41	38.89	39.50	-41	20,243	-0.20%
2022/07/29	6	38.49	3	38.60	38.75	3	20,205	0.01%
2022/07/28	17.5	38.13	7.5	38.03	38.20	10.1	20,134	0.05%
2022/07/27	32.1	37.80	0	0.00	37.85	32.1	20,075	0.16%
2022/07/26	9.4	37.84	5	37.85	37.80	4.4	20,246	0.02%
2022/07/25	21.2	37.83	0	0.00	37.85	21.2	20,320	0.10%
2022/07/22	51.4	37.74	12.1	37.70	37.70	39.3	20,389	0.19%
2022/07/21	76.9	37.97	0.1	38.05	38.05	76.8	20,196	0.38%
2022/07/20	9.3	41.63	22	41.67	41.60	-12.7	19,656	-0.06%
2022/07/19	11.1	40.82	10	41.29	41.65	1.1	19,510	0.01%
2022/07/18	10.3	40.18	3.5	40.29	40.70	6.9	19,267	0.04%
2022/07/15	24.1	40.95	33.1	40.59	40.50	-9	19,169	-0.05%
2022/07/14	5.8	41.72	11	41.75	41.70	-5.3	19,107	-0.03%
2022/07/13	9	41.93	17.3	41.80	41.80	-8.3	19,230	-0.04%
2022/07/12	2	40.90	5	40.92	41.00	-3	19,337	-0.02%
2022/07/11	0.1	41.20	12.5	41.02	41.10	-12.4	19,484	-0.06%
2022/07/08	6.4	40.67	3	40.93	40.80	3.4	19,573	0.02%
2022/07/07	6	40.70	3.1	40.68	40.90	3	19,674	0.01%
2022/07/06	23.7	40.31	0	0.00	40.00	23.7	20,055	0.12%
2022/07/05	0.5	40.65	5	40.60	40.75	-4.5	19,967	-0.02%
2022/07/04	13	40.08	1	40.40	40.00	12	19,809	0.06%
2022/07/01	21.4	40.43	64.1	40.21	40.35	-42.7	19,681	-0.22%
2022/06/30	3.2	39.53	2	39.55	39.50	1.2	19,421	0.01%
2022/06/29	5.1	39.51	41.5	39.55	39.55	-36.4	19,227	-0.19%
2022/06/28	16.2	39.64	1	39.60	39.60	15.2	19,218	0.08%
2022/06/27	5.2	40.04	13	39.94	39.80	-7.9	19,203	-0.04%
2022/06/24	7	39.36	4	39.51	39.50	3	19,070	0.02%
2022/06/23	39.4	39.08	0	0.00	39.00	39.4	18,963	0.21%
2022/06/22	3.3	39.84	5	39.61	39.50	-1.8	18,809	-0.01%
2022/06/21	2.5	39.41	42.2	39.45	39.45	-39.6	18,775	-0.21%
2022/06/20	31.6	39.04	85.5	39.05	38.85	-53.9	18,695	-0.29%
2022/06/17	34.8	39.66	2	39.70	39.60	32.8	18,440	0.18%
2022/06/16	26	40.30	3	40.18	40.00	23	18,279	0.13%
2022/06/15	26.1	40.13	0	0.00	40.05	26.1	18,452	0.14%
2022/06/14	29.8	40.14	1	40.10	40.10	28.8	18,363	0.16%
2022/06/13	46.3	40.86	1.9	40.91	40.80	44.4	18,122	0.25%
2022/06/10	3.3	41.44	0	0.00	41.40	3.3	17,840	0.02%
2022/06/09	14.1	41.61	0	0.00	41.55	14.1	17,831	0.08%
2022/06/08	3.1	41.70	6	41.75	41.75	-2.9	17,785	-0.02%
2022/06/07	123.5	41.37	0.2	41.63	41.35	123.3	17,736	0.70%	大買/鉅額交易
2022/06/06	13.3	41.63	0	0.00	41.55	13.3	17,502	0.08%
2022/06/02	12.3	41.75	1	41.75	41.70	11.3	17,511	0.06%
2022/06/01	22.2	42.19	1	42.60	42.10	21.2	17,534	0.12%
2022/05/31	21.5	42.63	1	42.85	42.60	20.5	17,391	0.12%
2022/05/30	18	42.93	4	42.90	42.80	14	16,918	0.08%
2022/05/27	6.1	42.21	13	42.19	42.20	-6.9	16,696	-0.04%
2022/05/26	9.4	42.16	10	41.96	41.70	-0.6	16,596	0.00%
2022/05/25	4	41.80	0	0.00	41.65	4	16,538	0.02%
2022/05/24	7.1	41.19	12	41.25	41.20	-4.9	16,462	-0.03%
2022/05/23	28.6	41.35	18	41.26	41.20	10.6	16,294	0.07%
2022/05/20	9.5	41.49	10	41.71	41.15	-0.5	16,186	0.00%
2022/05/19	5.7	41.16	11.3	41.15	41.10	-5.6	15,717	-0.04%
2022/05/18	24.5	41.38	2	41.40	41.60	22.5	15,532	0.14%
2022/05/17	6.2	41.54	1	41.45	41.50	5.2	15,250	0.03%
2022/05/16	16.8	41.24	1.4	41.32	41.25	15.4	15,019	0.10%
2022/05/13	29.1	41.33	12	41.58	41.60	17.1	14,715	0.12%
2022/05/12	49.1	41.43	16.5	41.36	40.80	32.6	14,482	0.22%
2022/05/11	53.2	42.69	6.1	42.72	42.65	47.1	13,898	0.34%
2022/05/10	28.7	43.87	16	43.91	43.85	12.7	13,469	0.09%
2022/05/09	26.4	44.50	3.4	44.47	44.25	23	13,279	0.17%
2022/05/06	15.2	45.18	17	45.20	45.10	-1.8	13,113	-0.01%
2022/05/05	4.1	45.62	12.1	45.65	45.60	-8	13,152	-0.06%
2022/05/04	7.6	45.36	1.1	45.33	45.50	6.5	13,127	0.05%
2022/05/03	35.9	45.50	19.7	45.29	45.35	16.2	13,228	0.12%
2022/04/29	26	46.08	4	46.05	45.90	22	12,942	0.17%
2022/04/28	15.9	45.84	1	46.00	46.10	14.9	12,785	0.12%
2022/04/27	37.5	45.83	6	46.00	45.80	31.5	12,580	0.25%
2022/04/26	9.2	46.19	17	46.24	46.20	-7.8	12,312	-0.06%
2022/04/25	37.2	46.11	17	46.16	46.10	20.2	12,241	0.16%
2022/04/22	8	46.59	0	0.00	46.55	8	12,099	0.07%
2022/04/21	36.4	46.72	13	46.75	46.80	23.4	12,074	0.19%
2022/04/20	21.4	46.43	22	46.50	46.60	-0.6	12,063	0.00%
2022/04/19	21.3	46.41	0	0.00	46.35	21.3	11,970	0.18%
2022/04/18	27.5	46.70	0	0.00	46.50	27.5	11,843	0.23%
2022/04/15	18.6	47.21	4.6	47.28	47.10	14	11,628	0.12%
2022/04/14	17.9	47.74	5	47.90	47.70	12.9	11,442	0.11%
2022/04/13	34	48.01	0	0.00	48.00	34	11,348	0.30%
2022/04/12	70.9	48.25	17	48.40	48.00	53.9	11,175	0.48%
2022/04/11	2	49.60	23.1	49.37	49.45	-21.1	10,764	-0.20%
2022/04/08	2	49.63	6	49.76	49.80	-4	10,837	-0.04%
2022/04/07	6	49.71	4.1	49.94	49.55	1.9	10,806	0.02%
2022/04/06	2.4	49.74	13	50.05	50.20	-10.6	10,709	-0.10%
2022/04/01	4.3	49.77	3	49.75	49.75	1.3	10,657	0.01%
2022/03/31	0.1	49.92	43	50.06	49.90	-42.9	10,588	-0.41%
2022/03/30	1	49.70	0	0.00	49.85	1	10,436	0.01%
2022/03/29	7.2	49.91	5	49.74	49.80	2.2	10,432	0.02%
2022/03/28	0.1	49.55	4.2	49.48	49.70	-4.1	10,389	-0.04%
2022/03/25	2.1	49.68	1	49.65	49.70	1.1	10,342	0.01%
2022/03/24	62.1	49.70	19	49.92	49.95	43.1	10,385	0.42%
2022/03/23	3.2	49.52	13.3	49.62	49.65	-10.1	10,460	-0.10%
2022/03/22	7.3	49.53	6	49.66	49.70	1.3	10,377	0.01%
2022/03/21	9	49.68	6.2	49.66	49.75	2.8	10,380	0.03%
2022/03/18	0	48.65	5.7	48.59	48.95	-5.6	10,135	-0.06%
2022/03/17	2.5	47.93	2	48.10	48.00	0.5	9,745	0.01%
2022/03/16	2	47.78	0	0.00	47.85	2	9,630	0.02%
2022/03/15	1.2	47.60	6	47.77	47.95	-4.8	9,597	-0.05%
2022/03/14	25	47.60	2	47.65	47.55	23	9,592	0.24%
2022/03/11	17	47.40	1	47.45	47.45	16	9,676	0.17%
2022/03/10	4	47.41	3	47.53	47.60	1	9,818	0.01%
2022/03/09	3	47.18	1.2	47.14	47.25	1.8	9,901	0.02%
2022/03/08	4.1	46.90	1	47.00	46.95	3.1	10,051	0.03%
2022/03/07	15.3	47.02	2	47.13	47.10	13.3	10,059	0.13%
2022/03/04	4.1	47.58	0	0.00	47.65	4.1	10,340	0.04%
2022/03/03	5	47.91	5	47.92	48.05	0	10,465	0.00%
2022/03/02	2.1	47.70	7	47.88	48.00	-4.9	10,752	-0.05%
2022/03/01	13	47.70	11	47.80	47.80	2	10,862	0.02%
2022/02/25	2	47.10	4	47.15	47.35	-2	10,955	-0.02%
2022/02/24	10	47.21	11	47.27	47.30	-1	10,884	-0.01%
2022/02/23	3.1	47.68	6	47.63	47.65	-2.9	10,872	-0.03%
2022/02/22	17	47.15	8.3	47.56	47.70	8.7	10,974	0.08%
2022/02/21	0	47.60	10	47.60	47.60	-10	10,977	-0.09%
2022/02/18	4	47.33	0.5	47.50	47.45	3.5	11,056	0.03%
2022/02/17	1	47.10	0	0.00	47.45	1	11,143	0.01%
2022/02/16	0	0.00	3	47.05	47.00	-3	11,199	-0.03%
2022/02/15	7.2	47.00	2	47.05	47.00	5.2	11,255	0.05%
2022/02/14	15	47.00	1	47.00	47.15	14	11,341	0.12%
2022/02/11	3.2	47.29	3.4	47.42	47.55	-0.2	11,337	0.00%
2022/02/10	3	47.13	0	0.00	47.55	3	11,361	0.03%
2022/02/09	2.6	47.10	2	47.25	47.30	0.6	11,433	0.00%
2022/02/08	2.1	46.96	0.2	47.15	46.95	1.9	11,535	0.02%
2022/02/07	9	46.29	15.2	46.58	47.10	-6.2	11,491	-0.05%
2022/01/26	2	46.85	23.8	46.76	46.85	-21.8	11,314	-0.19%
2022/01/25	24.6	46.74	3	46.70	46.80	21.6	11,349	0.19%
2022/01/24	3	47.15	0.2	47.35	47.15	2.8	11,222	0.02%
2022/01/21	2	47.40	9	47.41	47.40	-7	11,339	-0.06%
2022/01/20	4	47.55	0	0.00	47.50	4	11,291	0.04%
2022/01/19	2.4	47.55	1	47.60	47.60	1.4	11,341	0.01%
2022/01/18	3	47.50	8	47.59	47.75	-5	11,490	-0.04%
2022/01/17	5.1	47.50	0	0.00	47.60	5.1	11,598	0.04%
2022/01/14	7.2	47.56	1	47.60	47.60	6.2	11,605	0.05%
2022/01/13	35	47.75	33.1	47.69	47.95	2	11,826	0.02%
2022/01/12	18	47.36	0	0.00	47.50	18	12,070	0.15%
2022/01/11	2.1	47.15	53	47.14	47.50	-50.9	12,310	-0.41%
2022/01/10	10.2	47.19	5	47.16	47.30	5.2	12,274	0.04%
2022/01/07	8.1	47.32	11	47.30	47.45	-2.9	12,237	-0.02%
2022/01/06	11.1	47.31	6	47.54	47.60	5.1	12,219	0.04%
2022/01/05	7.4	47.12	0	0.00	47.15	7.4	12,240	0.06%
2022/01/04	19.3	47.12	0	0.00	47.30	19.3	12,299	0.16%
2022/01/03	10	47.74	44.1	47.84	47.45	-34.1	12,196	-0.28%
2021/12/30	14.3	48.10	0.4	48.15	48.00	13.9	12,155	0.11%
2021/12/29	13.6	48.11	5	48.10	48.15	8.6	12,270	0.07%
2021/12/28	8	48.03	12.1	48.05	48.15	-4.1	12,350	-0.03%
2021/12/27	21.1	48.01	12	48.00	48.10	9.1	12,448	0.07%
2021/12/24	5	47.80	20	47.89	47.90	-15	12,692	-0.12%
2021/12/23	13.2	47.60	34.1	47.49	47.70	-20.9	12,853	-0.16%
2021/12/22	1.3	47.28	1.8	47.37	47.40	-0.5	12,914	0.00%
2021/12/21	0.1	47.40	1	47.20	47.25	-1	13,062	-0.01%
2021/12/20	1.3	47.29	0	0.00	47.40	1.3	13,199	0.01%
2021/12/17	1.5	47.48	16	47.47	47.45	-14.5	13,236	-0.11%
2021/12/16	9.1	47.01	4.8	47.04	46.90	4.3	13,161	0.03%
2021/12/15	3	46.97	18	47.05	46.95	-15	13,398	-0.11%
2021/12/14	3	47.00	7	47.08	47.00	-4	13,527	-0.03%
2021/12/13	9.1	47.23	19	47.22	47.10	-9.9	13,762	-0.07%
2021/12/10	11	47.50	2	47.33	47.30	9	14,011	0.06%
2021/12/09	2.2	47.26	0	0.00	47.40	2.2	14,718	0.01%
2021/12/08	5	47.57	6	47.63	47.70	-1	15,007	-0.01%
2021/12/07	5.4	47.17	1.1	47.35	47.55	4.4	15,100	0.03%
2021/12/06	9	46.92	23	47.18	47.30	-14	15,059	-0.09%
2021/12/03	20.2	46.64	0	0.00	46.40	20.2	15,012	0.13%
2021/12/02	10.1	46.35	1	46.55	46.30	9.1	14,910	0.06%
2021/12/01	12.3	46.44	11.1	46.49	46.60	1.3	14,885	0.01%
2021/11/30	24.1	46.85	11	47.17	46.00	13.1	14,816	0.09%
2021/11/29	11.1	46.24	1	46.05	46.50	10.1	14,386	0.07%
2021/11/26	36.5	46.58	1	46.70	46.50	35.5	14,324	0.25%
2021/11/25	35.2	47.15	13	47.22	47.15	22.2	14,217	0.16%
2021/11/24	19.2	47.46	15	47.60	47.45	4.2	14,124	0.03%
2021/11/23	13.1	47.77	3	47.80	47.80	10.1	13,953	0.07%
2021/11/22	9.2	47.90	0	0.00	47.90	9.2	13,999	0.07%
2021/11/19	19	48.16	5	48.10	48.30	14	13,936	0.10%
2021/11/18	12.1	48.29	16	48.31	48.30	-3.9	13,882	-0.03%
2021/11/17	7.1	48.35	0	0.00	48.55	7.1	13,875	0.05%
2021/11/16	26.3	48.73	14	48.48	48.65	12.3	13,977	0.09%
2021/11/15	21.2	48.39	0	0.00	48.60	21.2	14,174	0.15%
2021/11/12	21	48.50	5	48.67	48.70	16	14,358	0.11%
2021/11/11	28.2	48.68	3.1	48.72	48.80	25.1	14,578	0.17%
2021/11/10	9.5	48.53	2	48.63	48.70	7.5	14,843	0.05%
2021/11/09	5	48.59	2	48.55	48.80	3	15,088	0.02%
2021/11/08	5.1	48.50	25.1	48.72	48.95	-20.1	16,197	-0.12%
2021/11/05	29.2	47.97	13	47.93	48.15	16.2	16,989	0.10%
2021/11/04	13.2	48.19	0	0.00	48.10	13.2	17,324	0.08%
2021/11/03	6.4	48.13	0	0.00	48.15	6.4	17,764	0.04%
2021/11/02	22	48.35	31	48.42	48.15	-9	18,197	-0.05%
2021/11/01	13.2	48.15	0	0.00	48.25	13.2	18,674	0.07%
2021/10/29	9.3	48.28	2	48.25	48.25	7.3	18,923	0.04%
2021/10/28	6.1	48.58	1.1	48.51	48.50	5	19,472	0.03%
2021/10/27	10.1	48.39	1	48.45	48.35	9.1	19,594	0.05%
2021/10/26	11	48.60	7	48.79	48.45	4	19,646	0.02%
2021/10/25	20.4	48.20	5	48.27	48.25	15.4	19,726	0.08%
2021/10/22	6.5	48.87	2	48.93	48.80	4.5	20,089	0.02%
2021/10/21	14.1	48.42	4.1	48.72	48.75	10	20,240	0.05%
2021/10/20	53.3	48.44	0	0.00	48.35	53.3	20,272	0.26%
2021/10/19	49.7	49.23	1	49.20	49.10	48.7	20,369	0.24%
2021/10/18	7	49.91	4	49.95	49.80	3	20,223	0.01%
2021/10/15	2	49.90	2	50.10	50.10	0	20,486	0.00%
2021/10/14	12	50.05	0	0.00	49.90	12	20,492	0.06%
2021/10/13	8	50.30	0.3	50.60	50.50	7.7	20,515	0.04%
2021/10/12	29.2	50.16	21	50.07	50.20	8.2	20,491	0.04%
2021/10/08	8.1	50.36	1	50.30	50.40	7.1	20,467	0.03%
2021/10/07	0.3	50.30	4	50.30	50.40	-3.7	20,717	-0.02%
2021/10/06	42.4	49.99	0	0.00	49.90	42.4	20,940	0.20%
2021/10/05	17.7	50.06	28.1	50.09	50.30	-10.4	21,193	-0.05%
2021/10/04	7.3	49.95	4	50.18	50.00	3.3	21,654	0.02%
2021/10/01	18.1	50.07	15.1	50.16	50.20	3	22,316	0.01%
2021/09/30	2.3	50.78	23	50.73	51.00	-20.7	22,380	-0.09%
2021/09/29	4.1	50.60	12	50.90	50.60	-7.9	22,519	-0.04%
2021/09/28	20.1	51.00	9	50.93	51.00	11.1	22,713	0.05%
2021/09/27	11.6	51.00	2	51.05	51.10	9.6	22,761	0.04%
2021/09/24	9	51.29	4.9	51.42	51.30	4.1	22,881	0.02%
2021/09/23	7	51.10	6	51.15	51.20	1	22,886	0.00%
2021/09/22	8.1	49.77	9	50.37	50.70	-0.9	22,838	0.00%
2021/09/17	20.2	51.09	2	51.27	50.70	18.2	22,742	0.08%
2021/09/16	9	51.20	15.5	51.51	51.70	-6.5	22,693	-0.03%
2021/09/15	2	51.11	13	51.22	51.20	-11	22,526	-0.05%
2021/09/14	2	51.15	32	51.19	51.40	-30	22,421	-0.13%
2021/09/13	13.3	49.82	60.1	49.66	50.10	-46.8	21,802	-0.21%
2021/09/10	11	48.19	17.1	48.77	49.00	-6.1	21,700	-0.03%
2021/09/09	34.7	48.04	0	0.00	48.20	34.7	21,833	0.16%
2021/09/08	7.3	48.54	33.1	48.61	48.55	-25.7	21,908	-0.12%
2021/09/07	1.3	48.78	2	48.80	48.75	-0.7	21,992	0.00%
2021/09/06	12.1	48.76	19	48.52	48.80	-6.9	22,010	-0.03%
2021/09/03	20.1	48.15	14	48.41	48.50	6.1	21,935	0.03%
2021/09/02	9.4	47.94	7	47.89	47.90	2.4	21,889	0.01%
2021/09/01	3.1	47.96	5	48.01	48.40	-1.9	21,952	-0.01%
2021/08/31	10	47.78	12.2	48.01	48.45	-2.2	21,850	-0.01%
2021/08/30	2.2	47.29	2.2	47.30	47.60	0	21,749	0.00%
2021/08/27	5.1	47.38	1	47.15	47.45	4.1	21,802	0.02%
2021/08/26	4.3	46.72	2	47.03	46.95	2.3	22,042	0.01%
2021/08/25	3	46.72	1	47.10	47.20	2	22,198	0.01%
2021/08/24	10	46.53	0	0.00	46.75	10	22,216	0.05%
2021/08/23	33.2	46.80	10.3	46.89	46.80	23	22,436	0.10%
2021/08/20	23.6	46.14	4	46.25	46.15	19.6	22,539	0.09%
2021/08/19	23.1	46.36	13.3	46.33	46.20	9.8	22,907	0.04%
2021/08/18	56.1	46.79	1	47.00	47.25	55.1	22,789	0.24%
2021/08/17	10.6	47.51	0	0.00	47.30	10.6	22,621	0.05%
2021/08/16	19.2	47.94	5	47.80	47.95	14.2	22,465	0.06%
2021/08/13	28.1	48.28	37	48.43	48.40	-8.9	22,509	-0.04%
2021/08/12	88.6	47.10	23.2	47.32	47.60	65.4	22,621	0.29%
2021/08/11	56.8	51.07	41.4	51.02	51.10	15.5	21,868	0.07%
2021/08/10	37.8	51.87	16.1	51.89	51.90	21.7	21,421	0.10%
2021/08/09	20.6	52.08	19	52.15	52.40	1.6	21,726	0.01%
2021/08/06	8.2	52.65	3.1	52.57	52.90	5.2	21,805	0.02%
2021/08/05	36.1	52.82	8	53.03	52.70	28	22,168	0.13%
2021/08/04	32.3	54.05	15.2	53.96	53.80	17.1	23,135	0.07%
2021/08/03	4.1	53.75	42.5	53.67	53.90	-38.4	23,671	-0.16%
2021/08/02	1.2	52.62	3.2	52.67	52.80	-2	23,444	-0.01%
2021/07/30	5	52.62	2	52.80	52.60	3	23,936	0.01%
2021/07/29	7.2	52.47	6	52.83	52.90	1.2	24,450	0.00%
2021/07/28	8.4	52.21	15.6	52.38	52.40	-7.2	24,837	-0.03%
2021/07/27	7	52.96	22	52.93	53.00	-15	25,536	-0.06%
2021/07/26	26.1	53.45	27	53.21	53.20	-0.9	26,205	0.00%
2021/07/23	16	52.51	125.6	52.83	53.00	-109.6	26,532	-0.41%	大賣/鉅額交易
2021/07/22	24	52.08	9	52.03	52.10	15	26,663	0.06%
2021/07/21	2.9	51.86	39	52.03	51.80	-36.1	27,077	-0.13%
2021/07/20	4	51.63	7	51.67	51.70	-3	27,984	-0.01%
2021/07/19	10.5	51.62	20	51.67	52.00	-9.5	29,485	-0.03%
2021/07/16	26	51.41	1.2	51.45	51.50	24.8	32,699	0.08%
2021/07/15	23	51.50	3	51.50	51.60	20	34,817	0.06%
2021/07/14	28.4	51.41	2.4	51.58	51.50	26	36,177	0.07%
2021/07/13	16.2	52.12	19.3	52.05	51.90	-3.1	36,859	-0.01%
2021/07/12	13	52.16	70.1	52.09	52.20	-57.1	37,265	-0.15%
2021/07/09	66.1	52.11	38	52.06	52.00	28.1	37,473	0.08%
2021/07/08	24.3	52.11	70	52.45	52.80	-45.7	37,291	-0.12%
2021/07/07	18.4	51.25	21.1	51.22	51.30	-2.7	36,928	-0.01%
2021/07/06	21	50.92	17.2	51.14	51.20	3.8	36,823	0.01%
2021/07/05	32.6	50.63	18	50.64	50.60	14.6	36,751	0.04%
2021/07/02	23.2	50.60	2.2	50.61	50.50	21	36,605	0.06%
2021/07/01	18.2	50.64	5	50.70	50.60	13.2	36,533	0.04%
2021/06/30	14	51.08	5	51.10	51.00	9	36,744	0.02%
2021/06/29	3	51.03	4.2	51.08	51.20	-1.2	36,788	0.00%
2021/06/28	33	51.16	11	50.94	51.10	22	36,966	0.06%
2021/06/25	28.1	51.02	3.2	51.20	51.00	24.9	36,992	0.07%
2021/06/24	2	51.00	10	51.06	51.10	-8	37,241	-0.02%
2021/06/23	7	50.76	3.1	50.90	51.00	3.9	37,676	0.01%
2021/06/22	8.6	51.00	2	50.80	50.90	6.6	37,792	0.02%
2021/06/21	8.3	50.73	8	50.74	50.70	0.3	37,889	0.00%
2021/06/18	36.2	51.23	2	51.10	51.00	34.2	38,189	0.09%
2021/06/17	8.1	51.55	0.3	51.60	51.50	7.8	39,486	0.02%
2021/06/16	6	51.68	29	51.61	51.90	-23	39,623	-0.06%
2021/06/15	43.1	51.13	1.1	51.13	51.30	42	39,581	0.11%
2021/06/11	9	51.22	5	51.26	51.40	4	39,636	0.01%
2021/06/09	7.4	50.99	10	51.01	51.30	-2.6	39,925	-0.01%
2021/06/08	9.1	51.26	0	0.00	51.40	9.1	40,039	0.02%
2021/06/07	6.1	51.47	42.3	51.63	51.50	-36.2	40,264	-0.09%
2021/06/04	13.2	51.79	1.4	51.83	51.90	11.8	40,452	0.03%
2021/06/03	13	52.07	4.2	52.10	52.30	8.8	40,659	0.02%
2021/06/02	14	51.82	7.2	51.73	52.00	6.8	40,510	0.02%
2021/06/01	7	51.40	8	51.46	51.50	-1	40,290	0.00%
2021/05/31	10	51.05	30.2	51.32	51.60	-20.2	40,457	-0.05%
2021/05/28	11.3	50.34	18	50.42	50.60	-6.7	40,331	-0.02%
2021/05/27	27	50.03	5	50.12	50.30	22	40,411	0.05%
2021/05/26	8	50.92	3	50.90	50.70	5	40,254	0.01%
2021/05/25	11.1	51.12	5	51.18	51.10	6.1	40,193	0.02%
2021/05/24	7.2	51.04	8.8	51.18	51.30	-1.6	40,233	0.00%
2021/05/21	29	51.69	12.2	51.67	51.20	16.8	40,408	0.04%
2021/05/20	20.1	50.81	24.3	50.78	50.80	-4.2	40,310	-0.01%
2021/05/19	14.8	50.01	28.1	50.35	50.50	-13.3	40,085	-0.03%
2021/05/18	74.2	49.65	41.1	49.66	50.00	33	39,915	0.08%
2021/05/17	32.5	48.15	39	48.09	47.90	-6.5	39,776	-0.02%
2021/05/14	24.7	49.62	14	49.70	49.60	10.7	39,121	0.03%
2021/05/13	41.4	48.76	60.4	48.90	49.20	-19	38,782	-0.05%
2021/05/12	69.2	49.24	108.4	49.39	49.60	-39.2	38,261	-0.10%	大賣/
2021/05/11	26.4	51.96	44	52.30	51.60	-17.6	36,972	-0.05%
2021/05/10	38.1	52.82	28	52.89	52.90	10.1	36,241	0.03%
2021/05/07	24.7	52.17	24	52.42	52.30	0.7	36,059	0.00%
2021/05/06	39.2	51.48	24.4	51.76	53.00	14.9	35,706	0.04%
2021/05/05	49.2	50.76	13	50.96	50.80	36.2	35,241	0.10%
2021/05/04	97.6	50.21	58	50.49	50.20	39.6	35,127	0.11%
2021/05/03	58.5	51.18	43.1	51.25	51.20	15.4	34,169	0.04%
2021/04/29	54.6	52.42	20	52.32	52.10	34.6	33,664	0.10%
2021/04/28	58.5	52.39	14.5	52.56	53.20	44	33,224	0.13%
2021/04/27	59.1	52.72	16.4	52.73	52.70	42.8	33,106	0.13%
2021/04/26	119.7	53.15	31	53.36	53.10	88.7	32,617	0.27%	大買/
2021/04/23	61.5	52.65	59	52.78	53.00	2.5	31,717	0.01%
2021/04/22	164.2	56.82	111.4	56.57	54.10	52.8	30,558	0.17%	大買/大賣/
2021/04/21	92.2	54.56	113	54.16	55.70	-20.8	27,491	-0.08%	大賣/
2021/04/20	73.1	52.24	87.2	52.43	52.00	-14.1	25,459	-0.06%
2021/04/19	32.2	49.98	35.9	50.11	50.40	-3.7	24,106	-0.02%
2021/04/16	26.5	48.41	60.4	48.63	49.00	-33.9	23,301	-0.15%
2021/04/15	3	48.05	19.4	48.08	47.90	-16.4	22,795	-0.07%
2021/04/14	14.2	47.09	19	47.13	47.00	-4.8	22,494	-0.02%
2021/04/13	34	47.15	30.6	47.32	47.20	3.4	22,362	0.02%
2021/04/12	8.3	46.82	17.5	46.81	46.85	-9.2	22,111	-0.04%
2021/04/09	39	46.80	3	46.88	46.70	36	22,041	0.16%
2021/04/08	28.2	46.89	12	46.72	46.90	16.2	21,910	0.07%
2021/04/07	6.6	46.80	5	46.80	46.80	1.6	21,820	0.01%
2021/04/06	22	46.82	17.3	46.82	46.85	4.7	21,761	0.02%
2021/04/01	4.4	46.70	23	46.61	46.70	-18.6	21,372	-0.09%
2021/03/31	5.7	46.65	31.2	46.72	46.80	-25.4	21,256	-0.12%
2021/03/30	21.2	46.35	50	46.34	46.55	-28.8	21,044	-0.14%
2021/03/29	9	46.39	16	46.43	46.50	-7	20,945	-0.03%
2021/03/26	22.5	46.10	46.2	46.05	46.15	-23.7	20,680	-0.11%
2021/03/25	17.2	45.47	12	45.58	45.55	5.2	20,287	0.03%
2021/03/24	16.2	45.59	8	45.57	45.55	8.2	20,110	0.04%
2021/03/23	98.9	45.76	39.3	45.74	45.70	59.6	19,996	0.30%
2021/03/22	131.9	45.78	112.4	45.76	45.80	19.5	19,589	0.10%	大買/大賣/
2021/03/19	13	42.71	0	0.00	42.70	13	18,122	0.07%
2021/03/18	13	43.05	3.3	43.12	43.10	9.7	17,888	0.05%
2021/03/17	23.8	42.75	16	42.93	42.85	7.8	17,899	0.04%
2021/03/16	11	42.57	0.5	42.60	42.60	10.5	17,904	0.06%
2021/03/15	60.6	42.48	8	42.60	42.35	52.6	17,936	0.29%
2021/03/12	25.7	42.68	6	42.73	42.70	19.7	17,781	0.11%
2021/03/11	29	42.91	11	43.03	42.85	18	17,666	0.10%
2021/03/10	14.1	43.02	3	43.12	43.00	11.1	17,600	0.06%
2021/03/09	20	43.07	34	43.02	43.40	-14	17,714	-0.08%
2021/03/08	2	42.65	9.4	42.70	42.65	-7.4	17,513	-0.04%
2021/03/05	1	42.30	1.3	42.44	42.50	-0.3	17,433	0.00%
2021/03/04	8.2	42.37	2.1	42.34	42.50	6.1	17,847	0.03%
2021/03/03	6	42.41	22.5	42.42	42.55	-16.5	17,835	-0.09%
2021/03/02	10	42.34	3	42.42	42.10	7	17,744	0.04%
2021/02/26	19	42.34	8	42.26	42.00	11	17,589	0.06%
2021/02/25	2.4	42.80	1.7	42.90	42.90	0.7	17,255	0.00%
2021/02/24	6	42.47	14	42.60	42.55	-8	17,267	-0.05%
2021/02/23	10	42.21	33	42.32	42.45	-23	17,237	-0.13%
2021/02/22	17	41.79	11	41.84	41.80	6	17,008	0.04%
2021/02/19	9	41.24	4	41.58	41.60	5	16,970	0.03%
2021/02/18	11	41.52	4	41.51	41.35	7	16,894	0.04%
2021/02/17	7.3	41.00	14	41.11	41.25	-6.7	16,801	-0.04%
2021/02/05	18.2	40.74	14	40.72	40.85	4.2	16,576	0.03%
2021/02/04	30.2	40.51	7	40.50	40.40	23.2	16,647	0.14%
2021/02/03	47.5	40.61	9	40.55	40.55	38.5	17,019	0.23%
2021/02/02	17	40.92	6	40.98	40.75	11	16,937	0.06%
2021/02/01	4	40.75	16.1	40.70	40.80	-12.1	16,812	-0.07%
2021/01/29	34.1	40.24	0	0.00	40.15	34.1	16,789	0.20%
2021/01/28	60.1	40.28	8	40.27	40.25	52.1	16,597	0.31%
2021/01/27	18.1	40.45	6	40.53	40.35	12.1	16,362	0.07%
2021/01/26	75.2	40.43	2	40.33	40.35	73.2	16,223	0.45%
2021/01/25	10.3	40.94	10.3	41.00	40.90	0	15,710	0.00%
2021/01/22	29.2	40.56	1.6	40.71	40.60	27.6	15,509	0.18%
2021/01/21	10.1	40.91	82.4	41.00	40.80	-72.3	15,191	-0.48%
2021/01/20	48.6	41.01	4.2	41.13	40.95	44.4	15,029	0.30%
2021/01/19	9.4	41.81	8.2	41.78	41.75	1.2	14,598	0.01%
2021/01/18	31.2	41.53	19	41.48	41.60	12.2	14,547	0.08%
2021/01/15	34.2	42.11	13.1	42.20	41.95	21.1	14,248	0.15%
2021/01/14	38.1	42.55	0	0.00	42.55	38.1	13,868	0.27%
2021/01/13	15.1	42.64	2	42.80	42.70	13.1	13,709	0.10%
2021/01/12	17	42.78	3	42.75	42.70	14	13,599	0.10%
2021/01/11	3	42.90	3	42.90	43.10	0	13,516	0.00%
2021/01/08	18.5	42.87	0	0.00	42.95	18.5	13,435	0.14%
2021/01/07	7	42.92	2.2	43.04	42.85	4.8	13,366	0.04%
2021/01/06	3	42.93	10	42.93	42.95	-7	13,172	-0.05%
2021/01/05	3	43.08	1	43.15	43.10	2	13,036	0.02%
2021/01/04	9	43.29	8.1	43.31	43.20	1	12,974	0.01%
2020/12/31	7.3	43.26	7	43.54	43.20	0.3	12,933	0.00%
2020/12/30	3	43.03	6	43.03	43.25	-3	12,962	-0.02%
2020/12/29	3	43.02	3	43.02	43.00	0	12,916	0.00%
2020/12/28	0	0.00	12	43.08	43.00	-12	12,907	-0.09%
2020/12/25	7	42.81	2.2	42.77	42.80	4.8	12,961	0.04%
2020/12/24	15	42.73	0	0.00	42.70	15	13,055	0.11%
2020/12/23	4	42.74	5	42.75	42.80	-1	13,075	-0.01%
2020/12/22	7.2	43.05	3	42.92	42.95	4.2	13,149	0.03%
2020/12/21	16	43.45	19.5	43.40	43.50	-3.5	13,438	-0.03%
2020/12/18	0	42.95	4	42.78	42.95	-4	13,750	-0.03%
2020/12/17	4	42.78	0.3	42.90	42.65	3.8	13,865	0.03%
2020/12/16	6	43.18	11.2	43.08	43.05	-5.2	13,782	-0.04%
2020/12/15	8.2	42.63	1.2	42.63	42.50	7	13,764	0.05%
2020/12/14	6.2	42.76	0	0.00	42.80	6.2	13,726	0.05%
2020/12/11	3.3	42.97	0	0.00	42.90	3.3	13,816	0.02%
2020/12/10	0.1	43.30	2	43.25	43.25	-1.9	13,749	-0.01%
2020/12/09	4.5	43.46	3.7	43.47	43.35	0.8	13,778	0.01%
2020/12/08	0	0.00	4.2	43.38	43.60	-4.2	13,772	-0.03%
2020/12/07	23	43.43	8	43.56	43.55	15	13,759	0.11%
2020/12/04	6.2	43.67	2.1	43.68	43.65	4.1	13,838	0.03%
2020/12/03	10.4	43.75	24.1	43.87	43.50	-13.7	13,761	-0.10%
2020/12/01	8	42.97	3	43.00	43.15	5	13,676	0.04%
2020/11/30	20	43.27	18	43.51	42.90	2	13,906	0.01%
2020/11/27	5	43.25	4	43.34	43.30	1	13,694	0.01%
2020/11/26	1	42.75	2.1	42.97	42.95	-1.1	13,620	-0.01%
2020/11/25	2	42.83	16	42.95	42.60	-14	13,772	-0.10%
2020/11/24	7	42.84	102.6	42.93	42.75	-95.6	13,849	-0.69%	大賣/
2020/11/23	5	42.95	8	42.94	43.00	-3	13,800	-0.02%
2020/11/20	1.1	42.70	2.2	42.56	42.70	-1.1	13,790	-0.01%
2020/11/19	0.1	42.85	4.1	42.89	42.90	-4	13,775	-0.03%
2020/11/18	2.3	42.76	10	42.83	42.70	-7.7	13,816	-0.06%
2020/11/17	5	42.40	10	42.58	42.75	-5	13,854	-0.04%
2020/11/16	1	42.30	0	0.00	42.35	1	14,202	0.01%
2020/11/13	0	0.00	7	42.30	42.25	-7	14,467	-0.05%
2020/11/12	5	42.52	22	42.40	42.40	-17	14,811	-0.11%
2020/11/11	27	42.35	27.2	42.50	42.65	-0.2	14,831	0.00%
2020/11/10	2	41.43	20	41.45	41.55	-18	14,766	-0.12%
2020/11/09	0	0.00	11	41.05	41.15	-11	14,981	-0.07%
2020/11/06	10	40.85	0	0.00	40.85	10	16,178	0.06%
2020/11/05	28	41.03	1.3	40.98	41.05	26.7	16,546	0.16%
2020/11/04	2	40.90	1	40.98	40.90	1	16,842	0.01%
2020/11/03	20	40.73	6	40.73	40.95	14	17,212	0.08%
2020/11/02	2	40.62	7	40.56	40.60	-5	17,662	-0.03%
2020/10/30	1	40.45	16	40.57	40.55	-15	18,262	-0.08%
2020/10/29	5.1	40.36	8	40.41	40.35	-2.9	18,465	-0.02%
2020/10/28	6	40.54	1.7	40.65	40.55	4.3	18,534	0.02%
2020/10/27	6.1	40.38	10.2	40.41	40.50	-4.1	18,592	-0.02%
2020/10/26	17.1	40.58	2.2	40.67	40.50	14.9	18,606	0.08%
2020/10/23	12	40.67	10	40.76	40.65	2	18,750	0.01%
2020/10/22	3	40.52	1	40.55	41.00	2	18,943	0.01%
2020/10/21	17	40.48	1	40.45	40.30	16	19,040	0.08%
2020/10/20	7	40.31	1	40.45	40.35	6	19,061	0.03%
2020/10/19	6	40.58	0	0.00	40.45	6	19,122	0.03%
2020/10/16	12	40.36	1	40.45	40.30	11	19,278	0.06%
2020/10/15	15	40.23	0	0.00	40.30	15	19,671	0.08%
2020/10/14	7	40.62	8.1	40.89	40.50	-1.1	19,700	-0.01%
2020/10/13	13.9	40.44	12	40.59	40.50	1.9	19,784	0.01%
2020/10/12	10	40.95	3.3	40.92	40.95	6.8	20,214	0.03%
2020/10/08	13	40.99	0	0.00	41.15	13	20,431	0.06%
2020/10/07	15	41.06	0	0.00	41.15	15	20,445	0.07%
2020/10/06	2	41.40	9	41.38	41.40	-7	20,441	-0.03%
2020/10/05	12.2	41.17	0	0.00	41.00	12.2	20,601	0.06%
2020/09/30	5	41.45	15	41.61	41.40	-10	20,812	-0.05%
2020/09/29	8	41.16	9	41.44	41.20	-1	20,975	0.00%
2020/09/28	2	40.75	2.1	40.76	40.95	-0.1	21,043	0.00%
2020/09/25	10	40.49	5	40.42	40.55	5	21,224	0.02%
2020/09/24	22.8	40.16	33	40.24	40.05	-10.2	21,293	-0.05%
2020/09/23	48	41.06	25	41.00	41.00	23	21,057	0.11%
2020/09/22	15	41.86	0	0.00	41.80	15	20,759	0.07%
2020/09/21	3	42.33	1	42.45	42.25	2	20,638	0.01%
2020/09/18	2	42.40	1	42.45	42.50	1	20,706	0.00%
2020/09/17	2.7	42.78	0.3	42.80	42.55	2.5	20,727	0.01%
2020/09/16	1	42.70	4.5	42.82	42.85	-3.5	20,772	-0.02%
2020/09/15	10	42.65	0	0.00	42.70	10	20,736	0.05%
2020/09/14	12	42.42	12	42.60	42.95	0	20,963	0.00%
2020/09/11	4	42.31	0	0.00	42.30	4	20,893	0.02%
2020/09/10	5	42.33	4.5	42.42	42.45	0.5	20,933	0.00%
2020/09/09	9.1	42.23	1	42.15	42.55	8.1	20,892	0.04%
2020/09/08	24	42.70	1	42.70	42.70	23	20,918	0.11%
2020/09/07	8	42.39	10.9	42.65	42.70	-2.9	21,054	-0.01%
2020/09/04	17	42.16	1	42.30	42.20	16	21,101	0.08%
2020/09/03	24	42.64	1	42.50	42.70	23	21,075	0.11%
2020/09/02	9	42.51	1	42.60	42.65	8	20,913	0.04%
2020/09/01	29	42.73	7	42.72	42.75	22	20,813	0.11%
2020/08/31	18	43.28	1	43.10	42.90	17	20,717	0.08%
2020/08/28	13	43.43	6	43.42	43.50	7	20,610	0.03%
2020/08/27	4	43.85	2	43.85	43.85	2	20,645	0.01%
2020/08/26	12	43.93	4.1	43.99	44.10	7.9	20,707	0.04%
2020/08/25	3	44.10	0	0.00	44.10	3	20,673	0.01%
2020/08/24	7	44.08	4	44.20	44.05	3	21,049	0.01%
2020/08/21	18	44.06	7.1	44.41	44.25	10.9	21,056	0.05%
2020/08/20	37	43.66	30	43.55	43.50	7	20,862	0.03%
2020/08/19	13	44.52	15	44.59	44.35	-2	20,547	-0.01%
2020/08/18	6.5	43.92	15	44.02	44.00	-8.6	20,240	-0.04%
2020/08/17	27	43.43	6	43.37	43.35	21	19,928	0.11%
2020/08/14	23	42.45	38.2	42.69	42.85	-15.2	19,825	-0.08%
2020/08/13	42	41.22	0	0.00	41.20	42	19,407	0.22%
2020/08/12	71	41.12	8	41.12	41.00	63	19,247	0.33%
2020/08/11	19	46.60	6.1	46.55	46.50	12.9	18,034	0.07%
2020/08/10	21	46.72	8.1	46.66	46.60	12.9	17,645	0.07%
2020/08/07	0	0.00	16	47.19	47.10	-16	17,455	-0.09%
2020/08/06	4	46.94	64.3	47.05	47.15	-60.3	17,219	-0.35%
2020/08/05	15	46.38	53	46.33	46.45	-38	16,833	-0.23%
2020/08/04	3.6	45.11	23	45.23	45.40	-19.4	16,369	-0.12%
2020/08/03	14	44.90	1	44.90	44.95	13	16,214	0.08%
2020/07/31	5	45.17	23	45.34	45.00	-18	16,141	-0.11%
2020/07/30	0	0.00	2.2	45.25	45.35	-2.2	16,127	-0.01%
2020/07/29	4	45.05	27	45.04	45.05	-23	16,204	-0.14%
2020/07/28	16	44.31	16	44.65	44.50	0	16,213	0.00%
2020/07/27	4	44.88	76	45.12	44.60	-72	16,216	-0.44%
2020/07/24	7	45.24	4	45.26	45.00	3	16,217	0.02%
2020/07/23	0	0.00	5	45.47	45.60	-5	16,183	-0.03%
2020/07/22	23	45.43	0.1	45.45	45.50	22.9	16,181	0.14%
2020/07/21	15	45.49	15	45.74	45.55	0	16,060	0.00%
2020/07/20	0	0.00	1	45.10	45.10	-1	15,811	-0.01%
2020/07/17	1	44.75	56	44.94	44.80	-55	15,774	-0.35%
2020/07/16	33	44.57	12.1	44.49	44.50	20.9	15,824	0.13%
2020/07/15	0	0.00	7	45.58	45.60	-7	15,384	-0.05%
2020/07/14	1	45.05	0	0.00	45.30	1	15,181	0.01%
2020/07/13	5	45.13	19	45.03	45.20	-14	15,199	-0.09%
2020/07/10	1.6	45.01	13	45.14	44.95	-11.4	15,301	-0.07%
2020/07/09	16	45.21	25.1	45.39	45.30	-9.1	15,268	-0.06%
2020/07/08	1	45.15	18.7	44.93	45.15	-17.7	15,002	-0.12%
2020/07/07	54	44.21	16	44.41	44.50	38	14,733	0.26%
2020/07/06	4.3	44.39	11	44.44	44.40	-6.7	14,649	-0.05%
2020/07/03	3	43.87	73	43.90	43.95	-70	14,624	-0.48%
2020/07/02	5.1	43.60	25.1	43.50	43.60	-20	14,576	-0.14%
2020/07/01	12	43.04	12.3	43.07	43.10	-0.3	14,481	0.00%
2020/06/30	18.1	42.77	0	0.00	42.75	18.1	14,409	0.13%
2020/06/29	21	42.68	2	42.80	42.65	19	14,485	0.13%
2020/06/24	0	0.00	0.2	42.85	42.85	-0.2	14,456	0.00%
2020/06/23	4	42.74	0.1	42.80	42.70	3.9	14,452	0.03%
2020/06/19	3	42.65	2	43.10	42.55	1	14,595	0.01%
2020/06/18	5	42.67	4	42.83	42.70	1	14,575	0.01%
2020/06/17	6	42.65	0.7	42.85	42.85	5.3	14,913	0.04%
2020/06/16	6	42.90	5	42.85	42.85	1	15,214	0.01%
2020/06/15	10	42.64	1	42.75	42.50	9	15,627	0.06%
2020/06/12	9	42.79	0	0.00	42.90	9	15,929	0.06%
2020/06/11	17	43.34	26	43.69	43.30	-9	16,268	-0.06%
2020/06/10	1	43.60	7.4	43.89	44.00	-6.4	16,336	-0.04%
2020/06/09	2	43.78	19	43.75	43.90	-17	16,626	-0.10%
2020/06/08	4	43.68	2	43.85	43.95	2	16,884	0.01%
2020/06/05	5	43.59	0	0.00	43.65	5	16,879	0.03%
2020/06/04	6.2	43.62	2	43.55	43.40	4.2	17,038	0.02%
2020/06/03	6	43.58	1	43.65	43.65	5	17,164	0.03%
2020/06/02	2	43.15	2	43.25	43.30	0	17,071	0.00%
2020/06/01	2	43.05	4	43.10	43.10	-2	17,036	-0.01%
2020/05/29	1	42.40	1	42.45	42.55	0	16,970	0.00%
2020/05/28	8	42.44	0	0.00	42.35	8	16,591	0.05%
2020/05/27	3	42.87	0	0.00	42.85	3	16,655	0.02%
2020/05/26	8	43.01	5	43.09	43.00	3	16,717	0.02%
2020/05/25	9	42.37	1	42.65	42.65	8	16,826	0.05%
2020/05/22	7	42.71	0.1	42.75	42.65	6.9	16,923	0.04%
2020/05/20	0	0.00	7	43.02	42.90	-7	16,891	-0.04%
2020/05/19	0	0.00	17	43.05	43.00	-17	16,886	-0.10%
2020/05/18	3	42.43	6.4	42.45	42.35	-3.4	16,725	-0.02%
2020/05/15	18	42.35	1.6	42.58	42.30	16.4	16,700	0.10%
2020/05/14	4	42.34	0	0.00	42.60	4	16,720	0.02%
2020/05/13	12	42.46	2	42.65	42.90	10	16,615	0.06%
2020/05/12	3	42.82	0	0.00	42.95	3	16,648	0.02%
2020/05/11	0	0.00	2	43.20	43.15	-2	16,683	-0.01%
2020/05/08	4	42.99	4	42.95	43.00	0	16,728	0.00%
2020/05/07	0	0.00	1	42.80	42.70	-1	16,749	-0.01%
2020/05/06	4	42.64	3	42.70	42.60	1	16,822	0.01%
2020/05/05	0	0.00	1	43.00	42.85	-1	16,875	-0.01%
2020/05/04	20	42.18	5	42.31	42.20	15	16,886	0.09%
2020/04/30	17	43.14	117.7	42.84	43.20	-100.7	16,928	-0.59%	大賣/
2020/04/29	0	0.00	1.2	42.50	42.55	-1.2	16,995	-0.01%
2020/04/28	0	0.00	100	42.00	42.25	-100	17,208	-0.58%
2020/04/27	1	42.05	100	42.05	42.00	-99	18,115	-0.55%
2020/04/24	0	0.00	0.1	42.05	42.00	-0.1	18,025	0.00%
2020/04/23	1.1	42.01	80	42.09	42.15	-78.9	18,025	-0.44%
2020/04/22	0	0.00	24	41.53	41.60	-24	17,994	-0.13%
2020/04/21	22	41.94	54	41.91	41.80	-32	18,175	-0.18%
2020/04/20	0	0.00	70	42.26	42.35	-70	18,223	-0.38%
2020/04/17	2	42.13	8.2	42.20	42.00	-6.2	18,450	-0.03%
2020/04/16	1	41.90	2	41.80	41.85	-1	18,435	-0.01%
2020/04/15	6	41.87	5	41.94	41.80	1	18,514	0.01%
2020/04/14	3	40.95	16	41.43	41.65	-13	18,414	-0.07%
2020/04/13	2	40.95	5	40.94	40.80	-3	18,392	-0.02%
2020/04/10	2	40.90	0	0.00	41.00	2	18,530	0.01%
2020/04/09	11	40.73	0	0.00	40.55	11	18,714	0.06%
2020/04/08	4	41.01	6	40.78	41.00	-2	18,786	-0.01%
2020/04/07	1.2	39.87	23.3	39.91	39.95	-22.1	18,599	-0.12%
2020/04/06	14	39.08	0	0.00	39.05	14	18,657	0.08%
2020/04/01	5	39.13	0	0.00	39.00	5	18,611	0.03%
2020/03/31	21	39.11	25	39.46	39.50	-4	18,495	-0.02%
2020/03/30	11	39.06	0	0.00	39.15	11	18,316	0.06%
2020/03/27	1	39.15	6	38.96	38.95	-5	18,246	-0.03%
2020/03/26	2	38.68	6	39.03	38.60	-4	18,248	-0.02%
2020/03/25	25	39.09	9	39.05	38.80	16	18,249	0.09%
2020/03/24	2	38.00	21	38.33	38.25	-19	18,117	-0.10%
2020/03/23	12.6	36.00	13	36.40	36.10	-0.4	17,961	0.00%
2020/03/20	14	35.81	64	36.22	36.95	-50	17,655	-0.28%
2020/03/19	64.1	33.94	52	34.08	33.60	12.1	17,337	0.07%
2020/03/18	28	36.59	4	36.83	36.00	24	17,069	0.14%
2020/03/17	27.7	37.70	21.1	37.60	37.60	6.6	16,688	0.04%
2020/03/16	5	39.55	14	39.64	38.85	-9	16,138	-0.06%
2020/03/13	31	38.70	7	39.39	40.25	24	15,911	0.15%
2020/03/12	37	40.93	26	41.07	40.75	11	15,439	0.07%
2020/03/11	0	0.00	1	41.95	41.80	-1	15,048	-0.01%
2020/03/10	4.4	41.55	7.2	41.44	41.60	-2.8	14,955	-0.02%
2020/03/09	4.6	42.05	6	41.78	41.85	-1.4	14,818	-0.01%
2020/03/06	7	42.98	0	0.00	42.85	7	14,613	0.05%
2020/03/05	12	42.95	17	43.14	43.30	-5	14,608	-0.03%
2020/03/04	0	0.00	9	42.74	42.85	-9	14,772	-0.06%
2020/03/03	6	42.72	11	42.80	42.65	-5	14,783	-0.03%
2020/03/02	7.1	42.19	11	42.19	42.25	-3.9	14,678	-0.03%
2020/02/27	3.2	42.25	5.5	42.13	42.25	-2.4	14,824	-0.02%
2020/02/26	11.2	42.31	2	42.35	42.20	9.2	14,772	0.06%
2020/02/25	3.3	42.58	1	42.90	42.70	2.3	14,628	0.02%
2020/02/24	10	43.00	1.1	42.95	43.00	8.9	14,574	0.06%
2020/02/21	0.5	43.20	0	0.00	43.25	0.5	14,887	0.00%
2020/02/20	5	43.40	12	43.57	43.15	-7	15,079	-0.05%
2020/02/19	0	0.00	32	43.24	43.40	-32	15,251	-0.21%
2020/02/18	2	43.10	19	43.06	43.05	-17	15,442	-0.11%
2020/02/17	0	0.00	24	43.01	43.00	-24	15,522	-0.15%
2020/02/14	0	0.00	15.2	43.20	43.20	-15.2	15,690	-0.10%
2020/02/13	0.1	43.00	7	43.24	43.15	-6.9	15,652	-0.04%
2020/02/12	0.9	42.80	3.2	42.85	42.80	-2.3	15,560	-0.01%
2020/02/11	4	42.69	24	42.71	42.60	-20	15,533	-0.13%
2020/02/10	1	42.00	3.3	42.31	42.40	-2.3	15,477	-0.01%
2020/02/07	6	42.44	17	42.38	42.50	-11	15,428	-0.07%
2020/02/06	0	0.00	1	43.05	43.00	-1	15,478	-0.01%
2020/02/05	0	0.00	3	42.53	42.35	-3	15,557	-0.02%
2020/02/04	13	42.11	18	42.16	42.40	-5	15,460	-0.03%
2020/02/03	13	40.91	10	41.26	41.55	3	15,348	0.02%
2020/01/31	8	42.40	13	42.27	42.05	-5	15,299	-0.03%
2020/01/30	36	42.52	18	42.53	41.85	18	15,164	0.12%
2020/01/17	3	44.75	1	44.90	44.90	2	14,487	0.01%
2020/01/16	0	0.00	9	44.75	44.75	-9	14,575	-0.06%
2020/01/15	1	44.50	4	44.51	44.55	-3	14,636	-0.02%
2020/01/14	8	44.37	22	44.49	44.55	-14	14,537	-0.10%
2020/01/13	1	43.80	57	44.10	44.25	-56	14,595	-0.38%
2020/01/10	1	43.50	0	0.00	43.50	1	15,006	0.01%
2020/01/09	3	43.40	5.3	43.45	43.45	-2.3	15,008	-0.02%
2020/01/08	0	0.00	8.2	43.33	43.40	-8.2	14,943	-0.05%
2020/01/07	2	43.50	11.1	43.42	43.60	-9.1	14,877	-0.06%
2020/01/06	7.1	43.53	11	43.56	43.45	-4	14,973	-0.03%
2020/01/03	20.2	43.91	1	44.05	43.95	19.2	14,911	0.13%
2020/01/02	10	44.00	21	44.10	44.10	-11	14,838	-0.07%
2019/12/31	5	43.67	0	0.00	43.70	5	14,647	0.03%
2019/12/30	3	43.60	19	43.72	43.65	-16	14,673	-0.11%
2019/12/27	1	43.10	8	43.09	43.25	-7	14,540	-0.05%
2019/12/26	2.6	42.98	3	43.05	43.05	-0.4	14,635	0.00%
2019/12/25	5	43.00	3	43.00	43.10	2	14,801	0.01%
2019/12/24	1	43.15	0	0.00	43.15	1	14,907	0.01%
2019/12/23	2	43.03	39	43.18	43.25	-37	14,952	-0.25%
2019/12/20	0	0.00	0.1	42.85	42.95	-0.1	14,978	0.00%
2019/12/19	0	0.00	5	42.93	43.00	-5	14,997	-0.03%
2019/12/18	2	42.93	20	43.00	43.00	-18	15,064	-0.12%
2019/12/17	0	0.00	24	42.92	42.95	-24	15,039	-0.16%
2019/12/16	1	42.80	12	42.77	42.80	-11	14,936	-0.07%
2019/12/13	4	42.54	18	42.58	42.55	-14	14,945	-0.09%
2019/12/12	0	0.00	4	42.29	42.30	-4	14,920	-0.03%
2019/12/11	2	42.15	1.6	42.18	42.15	0.4	14,985	0.00%
2019/12/10	0	0.00	1	42.00	42.10	-1	15,068	-0.01%
2019/12/09	1	42.05	35.7	42.03	42.05	-34.7	15,165	-0.23%
2019/12/06	5	41.78	4	41.60	41.75	1	15,175	0.01%
2019/12/05	0	0.00	2	41.75	41.65	-2	15,354	-0.01%
2019/12/04	2	41.55	5	41.69	41.75	-3	15,645	-0.02%
2019/12/03	0	0.00	1.1	41.52	41.85	-1.1	15,733	-0.01%
2019/12/02	20	41.37	11	41.27	41.35	9	15,733	0.06%
2019/11/29	16	41.53	6	41.86	41.40	10	15,719	0.06%
2019/11/28	2	42.10	3	42.05	42.00	-1	15,662	-0.01%
2019/11/27	3	41.85	0	0.00	41.95	3	15,837	0.02%
2019/11/26	1.4	41.80	44.7	42.11	41.80	-43.3	15,863	-0.27%
2019/11/25	2	41.95	5	42.08	41.95	-3	15,528	-0.02%
2019/11/22	1	42.05	2	42.05	42.10	-1	15,556	-0.01%
2019/11/21	5	42.24	3	42.30	42.35	2	15,639	0.01%
2019/11/20	9.5	42.29	31	42.51	42.65	-21.5	15,535	-0.14%
2019/11/19	0	0.00	17	42.04	42.10	-17	15,188	-0.11%
2019/11/18	16	42.00	16	42.06	42.10	0	15,006	0.00%
2019/11/15	5	41.49	40	41.48	41.70	-35	14,790	-0.24%
2019/11/14	19	41.01	2	41.10	41.15	17	14,612	0.12%
2019/11/13	2	41.15	2.2	41.05	41.00	-0.2	14,577	0.00%
2019/11/12	10	40.51	6	40.55	40.65	4	14,491	0.03%
2019/11/11	23	40.50	8	40.40	40.35	15	14,806	0.10%
2019/11/08	0	0.00	7.1	40.91	40.90	-7.1	15,386	-0.05%
2019/11/07	10	40.76	14.2	40.82	40.95	-4.2	15,890	-0.03%
2019/11/06	107	40.89	10.1	40.90	40.80	96.9	16,088	0.60%	大買/
2019/11/05	27	40.68	1	40.90	40.90	26	16,203	0.16%
2019/11/04	4.1	40.80	9.1	41.04	40.95	-5	16,285	-0.03%
2019/11/01	2	40.45	5	40.45	40.55	-3	16,295	-0.02%
2019/10/31	5	40.50	2	40.35	40.45	3	16,600	0.02%
2019/10/30	18	40.38	0	0.00	40.35	18	16,869	0.11%
2019/10/29	16	40.53	0	0.00	40.65	16	16,765	0.10%
2019/10/28	16	40.74	1	40.75	40.75	15	16,612	0.09%
2019/10/25	41	40.72	0	0.00	40.85	41	16,652	0.25%
2019/10/24	19.6	41.02	4	40.95	41.00	15.6	16,478	0.09%
2019/10/23	29	40.88	3	40.98	40.95	26	16,533	0.16%
2019/10/22	10	41.18	1.4	41.58	41.40	8.7	16,532	0.05%
2019/10/21	14	41.46	7	41.55	41.50	7	16,453	0.04%
2019/10/18	2	40.85	41	40.71	40.95	-39	16,356	-0.24%
2019/10/17	4	40.00	28	40.07	40.10	-24	15,849	-0.15%
2019/10/16	4	39.88	4	39.98	40.00	0	15,811	0.00%
2019/10/15	4	39.83	48	39.90	40.00	-44	15,916	-0.28%
2019/10/14	5	39.93	12.1	39.92	39.95	-7.1	16,255	-0.04%
2019/10/09	1	39.50	3.5	39.73	39.50	-2.5	16,418	-0.01%
2019/10/08	3	39.70	17	39.67	39.75	-14	16,714	-0.08%
2019/10/07	10	39.07	5	39.22	39.30	5	17,140	0.03%
2019/10/04	17	38.85	0	0.00	38.90	17	17,320	0.10%
2019/10/03	14	38.86	0	0.00	39.00	14	17,304	0.08%
2019/10/02	16	39.32	1	39.30	39.25	15	17,315	0.09%
2019/10/01	14	39.63	0	0.00	39.65	14	17,356	0.08%
2019/09/27	22	39.66	0.1	39.85	39.65	21.9	17,381	0.13%
2019/09/26	2.4	39.73	1	39.85	39.90	1.4	17,415	0.01%
2019/09/25	52	39.66	2	39.65	39.60	50	17,535	0.29%
2019/09/24	19	39.77	1	39.65	39.80	18	17,583	0.10%
2019/09/23	112	39.80	0	0.00	39.75	112	17,507	0.64%	大買/鉅額交易
2019/09/20	3.5	39.78	1.1	40.20	40.20	2.4	17,563	0.01%
2019/09/19	10	39.85	6.9	39.87	39.80	3.1	17,483	0.02%
2019/09/18	0	0.00	24.7	40.00	39.80	-24.7	17,574	-0.14%
2019/09/17	27.5	39.62	8.1	39.52	39.50	19.3	17,619	0.11%
2019/09/16	6	40.06	3.3	40.17	40.10	2.7	17,629	0.02%
2019/09/12	2.9	40.02	6.5	40.03	40.05	-3.6	17,599	-0.02%
2019/09/11	11	39.81	2	39.90	40.00	9	17,752	0.05%
2019/09/10	5.5	39.95	1	40.25	39.95	4.5	17,949	0.03%
2019/09/09	6	40.09	1	39.95	40.00	5	18,140	0.03%
2019/09/06	15	39.83	11	39.85	39.85	4	18,038	0.02%
2019/09/05	12	38.73	6	38.93	39.00	6	17,798	0.03%
2019/09/04	4	38.34	3	38.43	38.45	1	17,818	0.01%
2019/09/03	16	38.36	7	38.40	38.35	9	17,972	0.05%
2019/09/02	16	38.17	7	38.36	38.25	9	18,146	0.05%
2019/08/30	6	38.08	16	38.36	38.45	-10	18,113	-0.06%
2019/08/29	2	37.63	0	0.00	37.80	2	18,035	0.01%
2019/08/28	2	37.55	0	0.00	37.70	2	18,261	0.01%
2019/08/27	9	37.55	4	37.60	37.65	5	18,435	0.03%
2019/08/26	4	37.63	0	0.00	37.70	4	18,481	0.02%
2019/08/23	6	37.88	6	37.95	38.20	0	18,473	0.00%
2019/08/22	5	37.93	1	38.10	37.85	4	18,541	0.02%
2019/08/21	28	38.02	0.1	38.20	37.95	27.9	18,734	0.15%
2019/08/20	4	38.16	18	38.25	38.15	-14	18,731	-0.07%
2019/08/19	9	38.12	0	0.00	38.10	9	18,777	0.05%
2019/08/16	15	37.98	1	37.85	37.95	14	18,796	0.07%
2019/08/15	23	37.91	26.2	38.00	38.00	-3.2	18,773	-0.02%
2019/08/14	33	37.75	2	37.80	38.30	31	18,819	0.16%
2019/08/13	73	37.33	9	37.46	37.25	64	18,656	0.34%
2019/08/12	35.4	43.97	47	43.95	43.95	-11.6	18,080	-0.06%
2019/08/08	6	43.94	24.3	44.03	43.90	-18.3	17,741	-0.10%
2019/08/07	9	43.49	28	43.63	43.35	-19	17,601	-0.11%
2019/08/06	8	43.21	5	43.38	43.30	3	17,750	0.02%
2019/08/05	11	43.54	13	43.41	43.55	-2	17,728	-0.01%
2019/08/02	47	43.64	1	43.95	43.55	46	17,716	0.26%
2019/08/01	59	44.18	9	44.19	44.05	50	17,596	0.28%
2019/07/31	5	44.72	0	0.00	44.70	5	17,513	0.03%
2019/07/30	23	44.84	2	44.80	44.80	21	17,651	0.12%
2019/07/29	5	44.88	8	44.97	44.85	-3	17,948	-0.02%
2019/07/26	11	44.37	6	44.48	44.65	5	18,163	0.03%
2019/07/25	9	44.48	15	44.59	44.30	-6	18,228	-0.03%
2019/07/24	15	44.86	6	44.90	44.80	9	18,091	0.05%
2019/07/23	3	44.87	0	0.00	45.05	3	18,053	0.02%
2019/07/22	6	44.92	7.1	44.96	44.90	-1.1	18,025	-0.01%
2019/07/19	7	44.59	0	0.00	44.80	7	17,949	0.04%
2019/07/18	1	44.60	0.5	45.00	44.60	0.5	17,921	0.00%
2019/07/17	18.1	44.62	3.1	44.56	44.70	15	18,132	0.08%
2019/07/16	6	44.76	4	44.55	44.75	2	18,306	0.01%
2019/07/15	21	44.06	21	43.96	44.05	0	18,126	0.00%
2019/07/12	9	44.61	5	44.34	44.35	4	18,091	0.02%
2019/07/11	40	44.93	0	0.00	44.80	40	18,028	0.22%
2019/07/10	6	45.85	0	0.00	45.85	6	17,637	0.03%
2019/07/09	4	46.03	0	0.00	46.00	4	17,645	0.02%
2019/07/08	1	46.10	0	0.00	46.20	1	17,825	0.01%
2019/07/05	1	46.00	27.3	46.25	46.15	-26.3	17,949	-0.15%
2019/07/04	3	45.95	2	45.85	45.90	1	18,032	0.01%
2019/07/03	2	46.10	2	46.35	46.25	0	18,223	0.00%
2019/07/02	12	46.37	2	46.50	46.35	10	18,452	0.05%
2019/07/01	5	45.85	14	46.37	46.15	-9	18,483	-0.05%
2019/06/28	7	45.89	2	45.88	46.05	5	18,562	0.03%
2019/06/27	10	45.84	24	45.91	45.95	-14	18,801	-0.07%
2019/06/26	0	0.00	2	45.53	45.55	-2	18,891	-0.01%
2019/06/25	14	45.52	1	45.45	45.60	13	19,323	0.07%
2019/06/24	15	45.43	7.1	45.40	45.60	7.9	19,560	0.04%
2019/06/21	10	45.25	0	0.00	45.15	10	19,765	0.05%
2019/06/20	8	45.13	22.1	45.29	45.40	-14.1	20,696	-0.07%
2019/06/19	22	45.32	8	45.30	45.30	14	20,682	0.07%
2019/06/18	1	44.95	16	45.12	45.20	-15	20,639	-0.07%
2019/06/17	5	44.40	26	44.63	44.70	-21	20,457	-0.10%
2019/06/14	0	0.00	7.2	43.93	43.95	-7.2	20,318	-0.04%
2019/06/13	12	43.65	2.3	43.85	43.85	9.7	20,846	0.05%
2019/06/12	7	43.61	1	43.70	43.75	6	20,917	0.03%
2019/06/11	6	43.81	41	43.71	44.00	-35	20,838	-0.17%
2019/06/10	2	43.58	5	43.61	43.85	-3	20,740	-0.01%
2019/06/06	14.3	42.91	2	42.90	43.15	12.3	20,602	0.06%
2019/06/05	8	43.10	16	43.05	43.00	-8	20,525	-0.04%
2019/06/04	33.4	43.38	1	43.75	43.10	32.4	20,408	0.16%
2019/06/03	3	43.33	18	42.93	43.40	-15	20,223	-0.07%
2019/05/30	19	42.65	2	42.55	42.80	17	19,910	0.09%
2019/05/29	1	42.30	17	42.35	42.50	-16	19,853	-0.08%
2019/05/28	16	42.43	0	0.00	42.30	16	19,894	0.08%
2019/05/27	20	42.52	7	42.79	42.40	13	19,814	0.07%
2019/05/24	8	42.50	2	42.50	42.35	6	19,902	0.03%
2019/05/23	18	42.53	3	42.40	42.35	15	19,954	0.08%
2019/05/21	5	42.78	10	42.65	42.85	-5	20,460	-0.02%
2019/05/20	15	42.38	0	0.00	42.35	15	20,442	0.07%
2019/05/17	3.7	42.25	5	42.31	42.25	-1.3	20,401	-0.01%
2019/05/16	18.3	41.77	2	42.18	42.00	16.3	20,412	0.08%
2019/05/15	12	41.65	2	41.90	41.75	10	20,302	0.05%
2019/05/14	53.4	41.48	9	41.57	41.55	44.4	20,272	0.22%
2019/05/13	20	42.25	1	42.55	42.00	19	19,984	0.10%
2019/05/10	27.5	42.55	15	42.79	42.50	12.5	19,903	0.06%
2019/05/09	18.3	42.59	2	42.65	42.50	16.3	19,795	0.08%
2019/05/08	17	42.94	12	43.07	43.00	5	19,622	0.03%
2019/05/07	0	0.00	17	42.98	42.90	-17	19,430	-0.09%
2019/05/06	26	42.44	40	42.30	42.30	-14	19,257	-0.07%
2019/05/03	14	42.76	26	42.61	42.85	-12	18,942	-0.06%
2019/05/02	4	42.25	0	0.00	42.20	4	18,615	0.02%
2019/04/30	18	42.12	45	42.04	42.00	-27	18,472	-0.15%
2019/04/29	3	42.07	1	42.05	42.10	2	18,476	0.01%
2019/04/26	5	41.75	3	41.77	41.75	2	18,369	0.01%
2019/04/25	8	41.39	2	41.65	41.80	6	18,375	0.03%
2019/04/24	40	41.52	2	41.45	41.55	38	18,358	0.21%
2019/04/23	14	40.93	0.4	41.65	41.60	13.6	18,316	0.07%
2019/04/22	19	41.13	2	41.25	41.00	17	18,243	0.09%
2019/04/19	14	41.58	3	41.62	41.70	11	17,929	0.06%
2019/04/18	15	41.51	18	41.70	41.60	-3	17,806	-0.02%
2019/04/17	18	42.07	5	42.32	41.95	13	17,616	0.07%
2019/04/16	9	42.26	1	42.40	42.30	8	17,377	0.05%
2019/04/15	12	42.28	16	42.39	42.50	-4	17,356	-0.02%
2019/04/12	12	41.99	2	42.00	42.00	10	17,209	0.06%
2019/04/11	9	42.13	6	42.24	42.05	3	17,030	0.02%
2019/04/10	7	41.98	8	41.95	42.00	-1	16,791	-0.01%
2019/04/09	8	42.16	5	42.16	42.15	3	16,545	0.02%
2019/04/08	57	42.12	7	42.16	42.30	50	16,200	0.31%
2019/04/03	88	41.59	0	0.00	41.70	88	15,817	0.56%
2019/04/02	18.2	41.45	1	41.60	41.40	17.2	15,641	0.11%
2019/04/01	28	41.58	9	41.39	41.35	19	15,380	0.12%
2019/03/29	47.1	41.34	2	41.35	41.25	45.1	14,937	0.30%
2019/03/28	60	41.01	11	41.29	41.00	49	14,770	0.33%
2019/03/27	49	40.61	14	40.64	40.55	35	14,397	0.24%
2019/03/26	45.2	40.52	6	40.45	40.45	39.2	14,149	0.28%
2019/03/25	32	40.24	15.5	40.19	40.50	16.5	13,906	0.12%
2019/03/22	5	38.97	2	39.03	38.70	3	12,921	0.02%
2019/03/21	1	38.75	4	38.70	38.85	-3	12,975	-0.02%
2019/03/20	8	38.04	2	38.05	38.05	6	12,847	0.05%
2019/03/19	1	38.05	4	38.18	38.10	-3	12,820	-0.02%
2019/03/18	42	37.72	2	37.90	37.80	40	12,718	0.31%
2019/03/15	0	0.00	1	38.75	38.65	-1	12,123	-0.01%
2019/03/14	10	38.50	7	38.51	38.60	3	12,005	0.02%
2019/03/13	2	38.45	2	38.53	38.50	0	12,137	0.00%
2019/03/12	1	38.50	5	38.52	38.40	-4	12,190	-0.03%
2019/03/11	52	38.06	0	0.00	37.85	52	12,358	0.42%
2019/03/08	7	37.91	0	0.00	38.00	7	12,634	0.06%
2019/03/07	14	38.07	0	0.00	38.00	14	12,816	0.11%
2019/03/06	17	38.13	0	0.00	38.25	17	12,966	0.13%
2019/03/05	19	38.06	1	38.05	38.00	18	13,299	0.14%
2019/03/04	5	38.09	0	0.00	38.20	5	14,411	0.03%
2019/02/27	25	38.26	0	0.00	38.40	25	14,337	0.17%
2019/02/26	8	38.29	2	38.25	38.20	6	14,246	0.04%
2019/02/25	18	38.56	2	38.50	38.45	16	14,362	0.11%
2019/02/22	8	38.78	6	39.00	38.70	2	14,472	0.01%
2019/02/21	2	38.53	21	38.92	39.30	-19	14,492	-0.13%
2019/02/20	6.1	37.86	3	37.95	37.85	3.1	14,013	0.02%
2019/02/19	2	37.20	1	37.50	37.55	1	13,849	0.01%
2019/02/18	4	36.98	2	37.15	36.90	2	13,696	0.01%
2019/02/15	7	37.34	22	37.46	37.45	-15	13,766	-0.11%
2019/02/14	8	37.59	0	0.00	37.50	8	13,833	0.06%
2019/02/13	2	37.85	0.9	37.65	37.65	1.1	13,710	0.01%
2019/02/12	6	37.63	17	37.77	37.70	-11	13,617	-0.08%
2019/02/11	0	0.00	1	37.70	37.65	-1	13,612	-0.01%
2019/01/30	0	0.00	1	37.35	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	2	37.00	37.10	-2	13,530	-0.01%
2019/01/28	2	36.80	28	36.89	37.00	-26	13,669	-0.19%
2019/01/25	0	0.00	4	36.58	36.60	-4	13,691	-0.03%
2019/01/24	3	36.20	2	36.40	36.40	1	13,820	0.01%
2019/01/23	7	36.31	0	0.00	36.45	7	13,992	0.05%
2019/01/22	1	36.20	2	36.25	36.25	-1	14,159	-0.01%
2019/01/21	9	36.05	1	36.25	36.25	8	14,309	0.06%
2019/01/18	0	0.00	2	35.85	36.00	-2	14,490	-0.01%
2019/01/17	27	35.46	5	35.45	35.45	22	14,775	0.15%
2019/01/16	5	35.60	1	35.60	35.60	4	15,381	0.03%
2019/01/15	10	35.70	3	35.82	35.70	7	15,547	0.05%
2019/01/14	14	35.93	0	0.00	35.60	14	15,440	0.09%
2019/01/11	0.1	36.40	50	36.45	36.40	-49.9	15,449	-0.32%
2019/01/10	3	36.60	1	36.55	36.55	2	15,388	0.01%
2019/01/09	2	36.33	7	36.31	36.35	-5	15,371	-0.03%
2019/01/08	2	35.63	0	0.00	35.55	2	15,314	0.01%
2019/01/07	1	35.85	4	36.06	36.00	-3	15,385	-0.02%
2019/01/04	2	35.13	1	35.45	35.45	1	15,411	0.01%
2019/01/03	1	35.20	0	0.00	35.15	1	15,897	0.01%
2019/01/02	1	35.50	1	35.80	35.50	0	15,978	0.00%
2018/12/28	12	35.48	15	35.68	35.60	-3	16,040	-0.02%
2018/12/27	0	0.00	1	35.75	35.40	-1	16,117	-0.01%
2018/12/26	3	35.63	1	35.70	35.40	2	16,203	0.01%
2018/12/25	1	35.65	6	35.68	35.85	-5	16,296	-0.03%
2018/12/22	0	0.00	2	35.40	35.45	-2	16,528	-0.01%
2018/12/20	0	0.00	2	35.75	35.40	-2	16,974	-0.01%
2018/12/19	2	36.00	1	36.00	36.00	1	16,914	0.01%
2018/12/18	1	35.60	3	35.75	35.65	-2	16,943	-0.01%
2018/12/17	5	36.05	3	35.98	36.00	2	17,319	0.01%
2018/12/14	1	35.70	4	35.51	35.75	-3	17,273	-0.02%
2018/12/13	3	35.10	3	35.32	35.50	0	17,362	0.00%
2018/12/12	2	34.90	1	35.00	34.95	1	17,290	0.01%
2018/12/11	2	34.98	0	0.00	34.80	2	17,234	0.01%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	0.00	1	35.25	35.05	-1	17,487	-0.01%
2018/12/06	5	34.73	6	34.73	34.65	-1	17,576	-0.01%
2018/12/05	5	34.70	3	34.83	34.85	2	17,823	0.01%
2018/12/04	8.5	35.48	53	35.01	35.05	-44.5	18,345	-0.24%
2018/12/03	1	34.95	22	35.56	35.85	-21	18,146	-0.12%
2018/11/30	1	34.30	9	34.44	34.50	-8	17,903	-0.04%
2018/11/29	16	34.06	5	34.50	34.05	11	17,779	0.06%
2018/11/28	71	33.90	2	33.90	34.05	69	17,765	0.39%
2018/11/27	45	33.42	1	33.35	33.50	44	17,583	0.25%
2018/11/26	2	35.05	3	35.20	35.35	-1	16,748	-0.01%
2018/11/23	6	34.55	0	0.00	34.70	6	17,213	0.03%
2018/11/22	6	35.02	0	0.00	34.85	6	17,290	0.03%
2018/11/21	15	35.74	1	35.75	35.70	14	17,165	0.08%
2018/11/20	52	36.93	7	36.62	36.65	45	17,025	0.26%
2018/11/19	3	36.35	0.2	36.60	36.50	2.8	17,037	0.02%
2018/11/16	0	0.00	9	36.45	36.45	-9	17,140	-0.05%
2018/11/15	2	36.30	1	36.15	36.15	1	17,325	0.01%
2018/11/14	9	36.21	3	36.78	36.35	6	17,409	0.03%
2018/11/13	5	35.85	6	36.25	36.40	-1	17,458	-0.01%
2018/11/12	3	35.50	8	35.41	35.60	-5	17,488	-0.03%
2018/11/09	5	35.15	2	34.85	34.90	3	17,688	0.02%
2018/11/08	2	35.45	1	35.35	35.50	1	18,029	0.01%
2018/11/07	0	0.00	1	35.55	35.50	-1	18,509	-0.01%
2018/11/06	2	35.10	4	35.30	35.10	-2	19,646	-0.01%
2018/11/05	2	35.13	0	0.00	35.35	2	19,895	0.01%
2018/11/02	3	36.22	4	36.34	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	54	35.74	35.65	-54	20,426	-0.26%
2018/10/31	54	34.97	19	34.64	34.70	35	20,564	0.17%
2018/10/30	1	34.50	1	34.10	34.10	0	20,695	0.00%
2018/10/29	2	33.40	0	0.00	33.90	2	20,980	0.01%
2018/10/26	10	33.94	2	33.35	33.50	8	21,504	0.04%
2018/10/25	9.1	33.66	0	0.00	34.00	9.1	22,325	0.04%
2018/10/24	40	33.93	0	0.00	34.15	40	23,157	0.17%
2018/10/23	1	35.70	2	35.80	36.00	-1	22,836	0.00%
2018/10/22	4	37.40	0	0.00	37.55	4	23,078	0.02%
2018/10/19	4	37.30	1	37.15	37.25	3	24,086	0.01%
2018/10/18	1	38.35	1	37.95	38.00	0	24,280	0.00%
2018/10/16	6	38.10	0	0.00	38.20	6	25,323	0.02%
2018/10/12	1	37.65	4	38.60	39.00	-3	25,600	-0.01%
2018/10/11	8	37.60	3	38.15	37.60	5	25,654	0.02%
2018/10/09	5	40.05	2	40.20	40.05	3	25,282	0.01%
2018/10/08	2	39.73	0	0.00	39.75	2	25,339	0.01%
2018/10/05	0	39.80	4	39.81	39.70	-4	25,579	-0.02%
2018/10/04	4	39.53	1	39.80	39.80	3	25,683	0.01%
2018/10/03	1	40.00	3	40.45	40.20	-2	25,833	-0.01%
2018/10/02	5	40.40	1	40.35	40.30	4	26,052	0.02%
2018/10/01	0	0.00	1	41.70	41.05	-1	26,235	0.00%
2018/09/28	2	41.60	26	41.43	41.10	-24	26,430	-0.09%
2018/09/26	4	40.16	0	0.00	39.90	4	26,482	0.02%
2018/09/25	2	40.40	1	40.20	40.20	1	26,920	0.00%
2018/09/21	0	0.00	5	40.79	40.40	-5	27,049	-0.02%
2018/09/20	1.9	40.13	1	40.15	40.10	0.9	26,888	0.00%
2018/09/19	3	40.43	8.1	40.27	40.15	-5.1	26,972	-0.02%
2018/09/18	0	0.00	12	39.54	39.70	-12	27,031	-0.04%
2018/09/14	3	39.40	1	39.75	39.65	2	27,256	0.01%
2018/09/13	2	39.40	3.5	39.36	39.10	-1.5	27,301	-0.01%
2018/09/12	3	38.07	3	38.25	38.55	0	27,171	0.00%
2018/09/11	27	37.83	2	38.08	38.00	25	27,244	0.09%
2018/09/10	43	38.86	28	38.61	37.95	15	27,027	0.06%
2018/09/07	9	41.40	6	41.45	41.30	3	26,616	0.01%
2018/09/06	0	0.00	2	41.75	41.80	-2	26,592	-0.01%
2018/09/05	7	41.64	4	41.68	41.55	3	26,581	0.01%
2018/09/04	2	41.60	5	42.01	42.10	-3	26,593	-0.01%
2018/09/03	2	41.25	0	0.00	41.35	2	26,409	0.01%
2018/08/31	14	41.54	10	41.65	42.35	4	26,343	0.02%
2018/08/30	15	42.09	13	42.27	42.00	2	26,050	0.01%
2018/08/29	3	43.20	1	43.30	43.40	2	25,625	0.01%
2018/08/28	0	0.00	3.1	43.26	43.30	-3.1	25,698	-0.01%
2018/08/27	3	43.43	28.7	43.23	43.30	-25.7	25,815	-0.10%
2018/08/24	0.2	42.75	9	42.80	42.80	-8.8	25,756	-0.03%
2018/08/23	0	0.00	9	43.23	43.10	-9	25,948	-0.03%
2018/08/22	5	43.10	61	42.88	42.95	-56	26,075	-0.21%
2018/08/21	0	0.00	6	42.75	42.90	-6	26,120	-0.02%
2018/08/20	7	42.30	2	41.95	42.00	5	26,216	0.02%
2018/08/17	8	42.66	6	42.58	42.05	2	26,177	0.01%
2018/08/15	5	42.62	10	43.20	42.35	-5	26,225	-0.02%
2018/08/14	85	42.75	36	43.17	43.30	49	25,975	0.19%
2018/08/13	15	42.59	23.1	42.84	42.15	-8.1	25,677	-0.03%
2018/08/10	3	41.25	9	41.53	41.50	-6	24,798	-0.02%
2018/08/09	5	40.42	0	0.00	40.50	5	24,741	0.02%
2018/08/08	0	0.00	1	40.90	40.60	-1	25,207	0.00%
2018/08/07	1	40.20	1	40.35	40.15	0	25,092	0.00%
2018/08/06	6	40.45	2	40.45	40.35	4	25,024	0.02%
2018/08/03	8	40.75	5	40.80	40.45	3	24,795	0.01%
2018/08/02	11	40.73	160	40.83	40.60	-149	24,490	-0.61%	大賣/鉅額交易
2018/08/01	10	40.50	53	41.18	41.05	-43	23,866	-0.18%
2018/07/31	33	39.42	2	39.40	39.35	31	22,946	0.14%
2018/07/30	11	41.10	207	41.12	40.70	-196	22,017	-0.89%	大賣/鉅額交易
2018/07/27	212	40.50	1	40.30	40.30	211	21,668	0.97%	大買/鉅額交易
2018/07/26	216	40.78	7	41.50	40.50	209	21,333	0.98%	大買/鉅額交易
2018/07/25	3	45.00	0	0.00	45.10	3	20,460	0.01%
2018/07/24	3	43.30	12	45.21	45.50	-9	20,173	-0.04%
2018/07/23	0	0.00	2	42.45	42.65	-2	19,368	-0.01%
2018/07/20	1.2	42.33	0	0.00	42.30	1.2	19,251	0.01%
2018/07/18	0	0.00	1	42.60	42.25	-1	19,412	-0.01%
2018/07/17	6	42.25	0	0.00	42.15	6	19,164	0.03%
2018/07/16	2	42.68	0	0.00	42.50	2	19,102	0.01%
2018/07/12	0	0.00	2	42.75	42.70	-2	18,723	-0.01%
2018/07/09	0	0.00	2	42.85	42.75	-2	17,897	-0.01%
2018/07/05	0	0.00	0.2	42.05	42.05	-0.2	17,264	0.00%
2018/07/02	1	42.00	0	0.00	41.85	1	16,442	0.01%
2018/06/29	6	41.97	0	0.00	42.35	6	16,147	0.04%
2018/06/28	1	42.60	14	42.65	42.40	-13	15,725	-0.08%
2018/06/27	4	43.43	0	0.00	43.00	4	15,500	0.03%
2018/06/26	2	43.90	0	0.00	43.70	2	15,155	0.01%
2018/06/25	2	44.20	0	0.00	44.70	2	14,905	0.01%
2018/06/22	2	44.25	2.2	44.95	44.60	-0.2	14,764	0.00%
2018/06/21	2	44.20	2	44.80	44.75	0	14,558	0.00%
2018/06/20	0	0.00	2	44.85	44.75	-2	14,521	-0.01%
2018/06/19	6	44.12	0	0.00	43.85	6	14,290	0.04%
2018/06/15	0	0.00	2	45.50	45.25	-2	13,991	-0.01%
2018/06/14	15	45.00	12	45.20	44.90	3	13,688	0.02%
2018/06/13	1	45.05	9	45.36	45.45	-8	13,540	-0.06%
2018/06/12	0	0.00	6.1	44.51	44.50	-6.1	13,514	-0.05%
2018/06/11	6	44.60	0	0.00	44.60	6	13,386	0.04%
2018/06/07	10	44.75	0	0.00	44.75	10	13,245	0.08%
2018/06/06	14	44.73	0	0.00	44.80	14	13,226	0.11%
2018/06/05	3	44.72	0	0.00	45.20	3	13,105	0.02%
2018/06/04	1	44.50	12	45.25	45.65	-11	12,867	-0.09%
2018/06/01	12	43.68	0	0.00	43.75	12	12,533	0.10%
2018/05/31	3	43.68	0	0.00	43.60	3	12,403	0.02%
2018/05/30	8	43.84	3	43.97	43.75	5	12,061	0.04%
2018/05/29	13	43.28	1	43.70	43.40	12	11,777	0.10%
2018/05/25	2	44.50	5	43.96	43.90	-3	11,405	-0.03%
2018/05/24	5	44.11	1.5	44.28	44.75	3.5	11,186	0.03%
2018/05/23	5	44.01	1	43.80	44.10	4	10,986	0.04%
2018/05/22	2	45.60	0	0.00	45.60	2	10,678	0.02%
2018/05/21	1	46.00	2	45.95	46.00	-1	10,604	-0.01%
2018/05/17	13	45.63	12	46.15	45.65	1	10,246	0.01%
2018/05/16	10	45.35	14	46.32	45.90	-4	9,922	-0.04%
2018/05/15	20	42.91	4	43.55	43.50	16	9,122	0.18%
2018/05/14	6	43.04	13	42.75	43.15	-7	9,082	-0.08%
2018/05/11	0.2	41.15	3	41.08	41.25	-2.8	8,797	-0.03%
2018/05/10	0	0.00	5	40.96	41.10	-5	8,681	-0.06%
2018/05/08	1	40.15	62.4	40.77	40.80	-61.4	8,411	-0.73%
2018/05/07	2	40.13	5	40.83	40.40	-3	8,247	-0.04%
2018/05/04	1	39.70	0	0.00	39.55	1	7,995	0.01%
2018/05/03	4	39.84	0	0.00	39.40	4	8,040	0.05%
2018/05/02	5	41.02	8	40.84	40.85	-3	7,860	-0.04%
2018/04/30	5	40.80	1	40.20	40.85	4	7,745	0.05%
2018/04/27	1	40.30	0	0.00	40.30	1	7,743	0.01%
2018/04/26	2	40.80	5	40.53	40.50	-3	7,705	-0.04%
2018/04/25	0.3	40.15	0	0.00	40.20	0.3	7,573	0.00%
2018/04/24	6	40.32	25	40.53	40.85	-19	7,530	-0.25%
2018/04/23	4	38.95	2	39.10	38.90	2	7,116	0.03%
2018/04/20	1	38.75	6	39.13	38.75	-5	7,184	-0.07%
2018/04/19	3	39.00	4	38.98	39.00	-1	7,137	-0.01%
2018/04/17	0.2	37.75	0	0.00	38.00	0.2	7,686	0.00%
2018/04/16	0	0.00	0.4	38.15	38.25	-0.4	7,756	-0.01%
2018/04/13	1	38.20	1	38.15	38.20	0	8,016	0.00%
2018/04/11	0	0.00	5	38.45	38.45	-5	8,816	-0.06%
2018/04/10	0	38.00	24	37.96	38.20	-24	8,908	-0.27%
2018/04/09	0	0.00	20	37.35	37.35	-20	8,975	-0.22%
2018/03/31	0	0.00	11	36.65	36.55	-11	9,273	-0.12%
2018/03/30	1	36.50	1	36.70	36.60	0	9,384	0.00%
2018/03/29	30	36.63	0	0.00	36.55	30	9,612	0.31%
2018/03/27	0	0.00	5	36.85	37.15	-5	10,137	-0.05%
2018/03/26	0	0.00	1	36.50	36.60	-1	10,164	-0.01%
2018/03/22	1	37.45	0	0.00	37.55	1	10,341	0.01%
2018/03/15	0.2	37.55	0	0.00	37.60	0.2	10,284	0.00%
2018/03/14	0	0.00	3	37.50	37.50	-3	10,242	-0.03%
2018/03/13	0	0.00	20	37.30	37.50	-20	10,211	-0.20%
2018/03/07	0.3	36.50	0	0.00	36.40	0.3	10,705	0.00%
2018/03/06	0.2	36.50	0	0.00	36.50	0.2	10,762	0.00%
2018/03/02	0	0.00	2	36.95	36.90	-2	11,178	-0.02%
2018/03/01	0.3	37.00	2	37.00	37.00	-1.7	11,286	-0.02%
2018/02/26	2	36.55	0	0.00	36.55	2	11,206	0.02%
2018/02/23	0.1	36.70	0	0.00	36.85	0.1	11,245	0.00%
2018/02/22	0	36.50	0	0.00	36.50	0	11,272	0.00%
2018/02/21	0	0.00	7	36.99	37.20	-7	11,246	-0.06%
2018/02/12	1	35.85	0	0.00	35.95	1	11,186	0.01%
2018/02/08	1	36.85	0	0.00	36.75	1	11,101	0.01%
2018/02/07	20	36.70	2	36.60	36.40	18	11,348	0.16%
2018/02/06	31	35.56	0	0.00	35.50	31	11,176	0.28%
2018/02/05	21	37.25	0	0.00	37.80	21	10,868	0.19%
2018/01/31	0	0.00	6	37.53	37.65	-6	10,778	-0.06%
2018/01/26	1	37.75	23	37.99	38.20	-22	10,632	-0.21%
2018/01/25	0	0.00	0.2	37.40	37.60	-0.2	10,496	0.00%
2018/01/23	28.2	37.24	8	37.80	37.30	20.2	10,370	0.19%
2018/01/19	20	37.85	20	37.90	37.90	0	10,101	0.00%
2018/01/18	0	0.00	10	38.40	37.85	-10	10,032	-0.10%
2018/01/17	0	0.00	25	38.47	38.50	-25	9,868	-0.25%
2018/01/16	0	0.00	5	37.90	38.10	-5	9,731	-0.05%
2018/01/12	2	37.55	17	37.81	37.60	-15	9,583	-0.16%
2018/01/11	18	37.90	0	0.00	37.50	18	9,356	0.19%
2018/01/10	2	38.35	9	38.35	38.45	-7	8,870	-0.08%
2018/01/09	0	0.00	6	38.42	38.30	-6	8,715	-0.07%
2018/01/08	1	38.05	33	38.08	38.20	-32	8,456	-0.38%
2018/01/05	1	37.35	0	0.00	37.30	1	8,145	0.01%
2018/01/04	0	0.00	1.3	37.00	37.20	-1.3	7,623	-0.02%
2018/01/03	0	0.00	6	37.02	37.35	-6	7,533	-0.08%