台泥 (1101)-永豐金-市政券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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	12.1	33.35	11.1	33.22	33.35	1	11,748	0.01%
2024/11/21	4.1	33.30	12.1	33.31	33.20	-7.9	11,730	-0.07%
2024/11/20	2	33.37	61	33.41	33.50	-59	11,702	-0.50%
2024/11/19	4	33.47	21.6	33.52	33.50	-17.6	11,607	-0.15%
2024/11/18	7.2	33.47	24.9	33.58	33.25	-17.7	11,508	-0.15%
2024/11/15	5	33.16	89.5	33.11	33.15	-84.5	11,361	-0.74%
2024/11/14	1.3	32.62	29.1	32.57	32.35	-27.9	11,129	-0.25%
2024/11/13	7.2	32.28	113.5	32.54	32.45	-106.3	11,484	-0.93%	大賣/鉅額交易
2024/11/12	96.6	32.51	92.4	32.52	32.45	4.2	12,041	0.03%
2024/11/11	5.3	31.91	22.1	31.93	32.25	-16.8	11,873	-0.14%
2024/11/08	2.2	31.94	14	32.14	31.90	-11.9	11,905	-0.10%
2024/11/07	20.3	32.00	0.4	32.05	31.95	19.9	12,154	0.16%
2024/11/06	4.2	32.28	4	32.35	32.05	0.2	12,369	0.00%
2024/11/05	4.2	32.41	3.3	32.43	32.55	0.9	12,488	0.01%
2024/11/04	1.5	32.27	4	32.34	32.45	-2.5	12,826	-0.02%
2024/11/01	18.8	31.80	5.5	32.07	32.10	13.3	13,337	0.10%
2024/10/30	5.2	31.99	0	0.00	31.95	5.2	13,447	0.04%
2024/10/29	15.6	31.84	7	31.95	32.10	8.6	13,575	0.06%
2024/10/28	4	32.08	4.4	32.07	32.15	-0.3	13,522	0.00%
2024/10/25	13.6	31.99	1	32.05	32.05	12.6	13,669	0.09%
2024/10/24	19.9	32.03	0	0.00	32.00	19.9	13,883	0.14%
2024/10/23	17.3	32.08	0.7	32.15	32.20	16.6	14,174	0.12%
2024/10/22	7.6	32.11	3	32.10	32.15	4.6	14,384	0.03%
2024/10/21	4.4	32.54	7.1	32.51	32.30	-2.7	14,602	-0.02%
2024/10/18	3.1	32.63	9.2	32.60	32.75	-6.1	14,777	-0.04%
2024/10/17	0.2	32.45	5.9	32.43	32.50	-5.7	15,205	-0.04%
2024/10/16	9.2	32.22	4.2	32.25	32.15	4.9	15,372	0.03%
2024/10/15	6.1	32.50	1.5	32.50	32.50	4.6	15,375	0.03%
2024/10/14	5.1	32.55	5	32.53	32.55	0.1	15,463	0.00%
2024/10/11	15	32.50	5	32.85	32.50	10	15,732	0.06%
2024/10/09	14	32.67	5	32.80	32.45	9	15,928	0.06%
2024/10/08	3.4	33.20	3.5	33.10	33.05	-0.1	15,935	0.00%
2024/10/07	3.4	33.43	15.4	33.46	33.50	-12	16,042	-0.07%
2024/10/04	12.7	33.91	20.4	33.65	33.80	-7.7	16,129	-0.05%
2024/10/01	9.9	33.65	78	33.52	33.70	-68.1	16,113	-0.42%
2024/09/30	6.2	33.75	105	33.90	33.80	-98.8	16,135	-0.61%	大賣/
2024/09/27	3.3	33.11	144.4	33.04	33.30	-141	15,693	-0.90%	大賣/鉅額交易
2024/09/26	6.6	32.63	14	32.64	32.60	-7.5	15,583	-0.05%
2024/09/25	2.5	32.59	17.3	32.47	32.75	-14.8	15,737	-0.09%
2024/09/24	2.9	32.09	1	32.15	32.25	1.9	15,931	0.01%
2024/09/23	5.2	32.23	2.3	32.18	32.20	2.9	16,145	0.02%
2024/09/20	2.1	32.18	51.5	32.20	32.30	-49.4	16,232	-0.30%
2024/09/19	4.1	31.99	15.4	32.08	32.20	-11.3	16,356	-0.07%
2024/09/18	13.5	32.10	6	32.03	32.10	7.5	16,498	0.05%
2024/09/16	15.4	32.18	19	32.20	32.20	-3.6	16,964	-0.02%
2024/09/13	16	31.79	5.1	31.63	31.80	11	17,004	0.06%
2024/09/12	9.1	31.42	3.4	31.54	31.50	5.8	17,137	0.03%
2024/09/11	15.4	31.38	7	31.52	31.30	8.4	17,159	0.05%
2024/09/10	7.6	31.54	1	31.45	31.45	6.6	17,248	0.04%
2024/09/09	9.7	31.54	8.7	31.45	31.55	1	17,458	0.01%
2024/09/06	8.7	31.78	3	31.85	31.75	5.7	17,633	0.03%
2024/09/05	20.9	31.68	11	31.81	31.55	9.9	17,789	0.06%
2024/09/04	24.3	31.64	87.3	31.72	31.75	-62.9	17,823	-0.35%
2024/09/03	54.4	32.41	30.5	32.26	32.15	23.9	17,552	0.14%
2024/09/02	13.6	32.79	6.2	32.78	32.75	7.4	17,423	0.04%
2024/08/30	11	32.95	32	32.95	32.95	-21	17,444	-0.12%
2024/08/29	1.2	32.91	8	32.97	32.95	-6.9	17,434	-0.04%
2024/08/28	3.7	32.80	1.3	32.89	32.90	2.4	17,440	0.01%
2024/08/27	60.6	32.90	4.4	32.92	33.05	56.1	17,656	0.32%
2024/08/26	10.2	33.14	3.1	33.17	33.15	7.1	17,873	0.04%
2024/08/23	3.2	32.98	8	32.95	32.95	-4.8	18,214	-0.03%
2024/08/22	69.2	32.85	3	32.92	33.05	66.2	18,324	0.36%
2024/08/21	9.2	32.71	16	32.73	32.80	-6.8	18,453	-0.04%
2024/08/20	2.3	32.76	13.1	32.85	32.80	-10.8	18,562	-0.06%
2024/08/19	18.3	32.76	4.2	32.83	32.70	14.1	18,809	0.08%
2024/08/16	13.4	32.93	26.4	33.19	32.85	-13	19,420	-0.07%
2024/08/15	134.8	32.91	38	32.97	32.90	96.8	19,474	0.50%	大買/
2024/08/14	265.5	33.45	29	33.54	33.60	236.5	19,114	1.24%	大買/鉅額交易
2024/08/13	13.1	34.48	5	34.53	34.60	8.1	18,640	0.04%
2024/08/12	10.1	34.42	26.7	34.44	34.45	-16.6	18,777	-0.09%
2024/08/09	17.2	34.42	33.4	34.49	34.50	-16.3	18,908	-0.09%
2024/08/08	7.3	33.86	58.4	34.13	34.00	-51.1	18,971	-0.27%
2024/08/07	21.8	33.63	15.1	33.80	33.80	6.7	19,111	0.04%
2024/08/06	7	33.43	73.1	33.48	33.80	-66.1	19,273	-0.34%
2024/08/05	68.5	33.16	166.2	33.11	33.10	-97.8	19,081	-0.51%	大賣/
2024/08/02	29.3	34.19	86.1	34.28	34.30	-56.8	18,640	-0.30%
2024/08/01	5.5	34.63	28.4	34.70	34.60	-22.9	18,651	-0.12%
2024/07/31	8.4	34.63	18.6	34.70	34.65	-10.2	19,006	-0.05%
2024/07/30	23.6	34.48	41.4	34.55	34.65	-17.7	19,146	-0.09%
2024/07/29	10.2	34.87	20	34.95	34.90	-9.8	19,188	-0.05%
2024/07/26	17.2	34.89	41.9	34.87	34.90	-24.7	19,146	-0.13%
2024/07/23	1.6	34.90	30.4	34.81	34.95	-28.8	19,040	-0.15%
2024/07/22	35.2	34.08	59.7	34.05	34.35	-24.5	18,944	-0.13%
2024/07/19	16.8	34.36	32.2	34.47	34.60	-15.3	18,891	-0.08%
2024/07/18	21.7	34.89	60.7	34.94	34.80	-39	18,816	-0.21%
2024/07/17	3.8	34.43	27.1	34.47	34.50	-23.3	18,575	-0.13%
2024/07/16	5.4	34.04	22	34.07	34.15	-16.6	18,617	-0.09%
2024/07/15	49.8	34.25	27	34.28	34.10	22.8	18,906	0.12%
2024/07/12	34	34.33	81.9	34.23	34.25	-47.9	19,001	-0.25%
2024/07/11	63.1	33.88	28.2	34.05	34.05	34.9	18,966	0.18%
2024/07/10	16	33.94	4.3	34.05	33.85	11.7	19,323	0.06%
2024/07/09	64.4	34.08	24.6	34.09	34.00	39.8	19,560	0.20%
2024/07/08	48	34.53	42.3	34.57	34.60	5.7	19,534	0.03%
2024/07/05	14.9	34.39	19.2	34.30	34.45	-4.3	19,401	-0.02%
2024/07/04	36.3	34.03	13.4	34.11	34.15	22.9	19,513	0.12%
2024/07/03	7.4	33.83	26.7	33.92	34.00	-19.3	19,444	-0.10%
2024/07/02	16.2	33.73	14.5	33.80	33.70	1.7	19,419	0.01%
2024/07/01	23.8	33.62	78	33.63	33.55	-54.3	19,630	-0.28%
2024/06/28	15.9	34.24	11.3	34.46	34.20	4.6	19,424	0.02%
2024/06/27	7.2	34.00	11.1	34.06	34.25	-3.9	19,120	-0.02%
2024/06/26	11	34.21	12.8	34.23	34.40	-1.8	19,040	-0.01%
2024/06/25	27.9	34.29	24.8	34.26	34.50	3.1	19,006	0.02%
2024/06/24	26.2	34.38	17.7	34.32	34.25	8.5	18,893	0.05%
2024/06/21	13	34.48	54.8	34.51	34.65	-41.9	18,790	-0.22%
2024/06/20	16.6	34.05	133.1	34.10	34.15	-116.4	18,385	-0.63%	大賣/鉅額交易
2024/06/19	2.8	33.90	63.6	34.06	34.05	-60.8	18,482	-0.33%
2024/06/18	21.4	33.83	7.4	33.78	33.90	14	18,549	0.08%
2024/06/17	10.4	33.91	4.2	33.96	34.00	6.1	18,871	0.03%
2024/06/14	15.5	33.93	191.1	33.80	34.00	-175.6	19,045	-0.92%	大賣/鉅額交易
2024/06/13	9.2	33.43	96.3	33.56	33.45	-87.1	18,976	-0.46%
2024/06/12	25.2	33.25	109.8	33.25	33.00	-84.6	19,030	-0.44%	大賣/
2024/06/11	111.7	32.90	18.1	32.96	32.85	93.6	18,937	0.49%	大買/
2024/06/07	12.9	32.98	28.5	33.11	33.05	-15.6	18,986	-0.08%
2024/06/06	28.7	32.73	12	32.75	32.70	16.6	18,999	0.09%
2024/06/05	11.4	32.76	5.4	32.82	32.70	6	19,137	0.03%
2024/06/04	30.6	32.75	10.2	32.83	32.70	20.4	19,258	0.11%
2024/06/03	20.8	32.97	5	33.03	33.00	15.8	19,241	0.08%
2024/05/31	15.2	33.06	8	33.00	33.00	7.2	19,359	0.04%
2024/05/30	37.5	33.06	6.7	33.10	32.85	30.9	19,198	0.16%
2024/05/29	186.8	33.41	26.2	33.35	33.20	160.6	19,084	0.84%	大買/鉅額交易
2024/05/28	34.2	33.80	4.2	33.90	33.95	30	18,880	0.16%
2024/05/27	93.7	33.81	16.7	33.92	33.80	77	19,149	0.40%
2024/05/24	8.1	33.86	15	33.94	34.05	-6.9	19,164	-0.04%
2024/05/23	6.4	34.00	4	34.01	34.00	2.4	19,106	0.01%
2024/05/22	73.4	34.16	187.8	34.17	34.35	-114.4	18,882	-0.61%	大賣/鉅額交易
2024/05/21	128.8	33.29	38	33.37	33.35	90.8	18,203	0.50%	大買/
2024/05/20	36	33.80	35.2	33.90	33.85	0.8	18,043	0.00%
2024/05/17	12.1	33.90	89.2	33.78	33.90	-77.1	17,916	-0.43%
2024/05/16	2.4	33.66	43.3	33.49	33.60	-40.9	17,836	-0.23%
2024/05/15	11.3	33.32	10.5	33.30	33.30	0.8	17,783	0.00%
2024/05/14	48.7	33.28	27	33.31	33.35	21.7	17,869	0.12%
2024/05/13	50.4	33.70	46.6	33.71	33.70	3.8	17,684	0.02%
2024/05/10	25.2	33.19	22.9	33.17	33.30	2.2	17,314	0.01%
2024/05/09	24.3	32.74	12.6	32.69	32.65	11.7	17,094	0.07%
2024/05/08	18.6	33.03	2.9	33.05	33.10	15.7	17,111	0.09%
2024/05/07	33.4	32.97	30.8	33.11	33.20	2.6	17,141	0.02%
2024/05/06	55.2	32.95	47	32.91	33.00	8.2	16,992	0.05%
2024/05/03	36.4	32.57	65.1	32.50	32.40	-28.6	16,551	-0.17%
2024/05/02	24	32.32	64	32.22	32.30	-40	16,359	-0.24%
2024/04/30	16.8	32.17	11	32.05	32.05	5.8	16,171	0.04%
2024/04/29	6	32.23	45.4	32.27	32.35	-39.4	16,038	-0.25%
2024/04/26	76.7	31.84	13	31.87	31.80	63.7	15,880	0.40%
2024/04/25	21	31.93	2.1	31.97	32.00	18.9	15,849	0.12%
2024/04/24	135.4	32.25	4	32.25	32.15	131.4	15,799	0.83%	大買/鉅額交易
2024/04/23	26.2	32.47	6	32.98	32.35	20.2	16,021	0.13%
2024/04/22	22.1	32.43	6	32.45	32.60	16.1	15,974	0.10%
2024/04/19	73.3	32.17	13.8	32.08	32.00	59.5	15,756	0.38%
2024/04/18	6.4	32.69	9.1	32.61	32.70	-2.7	15,379	-0.02%
2024/04/17	24.6	32.58	11.3	32.48	32.65	13.3	15,172	0.09%
2024/04/16	62.2	32.83	41.8	32.78	32.45	20.4	15,008	0.14%
2024/04/15	26.9	32.74	57.8	32.63	32.35	-30.9	14,402	-0.21%
2024/04/12	32.7	32.00	1.5	32.15	32.20	31.2	14,063	0.22%
2024/04/11	24.2	32.45	10	32.47	32.40	14.2	13,848	0.10%
2024/04/10	33.3	32.82	27.1	32.78	32.70	6.2	13,783	0.04%
2024/04/09	45.9	32.37	9.6	32.34	32.45	36.3	13,609	0.27%
2024/04/08	16.2	32.38	82	32.32	32.30	-65.8	13,545	-0.49%
2024/04/03	42	32.36	65.6	32.49	32.00	-23.6	13,436	-0.18%
2024/04/02	6.9	31.99	10.2	31.97	31.95	-3.2	13,046	-0.02%
2024/04/01	4.7	32.09	6.3	32.15	32.15	-1.6	13,124	-0.01%
2024/03/29	4.7	31.92	419.1	31.88	32.15	-414.4	13,089	-3.17%	大賣/鉅額交易
2024/03/28	2.6	31.80	8.1	31.80	31.70	-5.5	12,963	-0.04%
2024/03/27	5.2	31.69	23.2	31.67	31.70	-18	12,844	-0.14%
2024/03/26	7.3	31.49	14.2	31.40	31.55	-6.9	12,765	-0.05%
2024/03/25	20.1	31.09	15.5	31.12	31.10	4.6	12,723	0.04%
2024/03/22	36.5	31.11	15.8	31.15	31.15	20.7	12,702	0.16%
2024/03/21	26.3	31.46	69.7	31.60	31.50	-43.4	12,514	-0.35%
2024/03/20	89.5	30.96	17.9	31.04	30.90	71.6	12,516	0.57%
2024/03/19	176.9	31.48	28.6	31.46	31.40	148.3	12,198	1.22%	大買/鉅額交易
2024/03/18	234.6	31.67	23.3	31.72	31.70	211.3	11,945	1.77%	大買/鉅額交易
2024/03/15	22.5	31.94	4	32.00	31.95	18.5	11,833	0.16%
2024/03/14	27.3	31.84	12.7	31.80	32.00	14.7	11,512	0.13%
2024/03/13	19.5	31.77	58.1	31.73	31.70	-38.6	11,518	-0.34%
2024/03/12	17.2	31.91	13.3	31.95	32.00	3.9	11,388	0.03%
2024/03/11	29.1	31.75	15.2	31.71	31.80	14	11,415	0.12%
2024/03/08	44	31.95	7.5	31.97	31.85	36.5	11,531	0.32%
2024/03/07	153.7	31.93	50	31.97	32.00	103.7	11,664	0.89%	大買/鉅額交易
2024/03/06	28	31.95	10.2	31.98	32.00	17.8	12,022	0.15%
2024/03/05	36	32.06	7	32.14	32.00	29	13,502	0.21%
2024/03/04	63.6	32.06	7.7	32.11	32.05	55.9	13,771	0.41%
2024/03/01	23.7	32.03	6.3	32.20	32.05	17.4	14,657	0.12%
2024/02/29	47.3	32.18	22.5	32.17	32.10	24.8	14,759	0.17%
2024/02/27	16.9	31.95	17.9	32.02	31.85	-1	14,610	-0.01%
2024/02/26	31.7	32.25	10.8	32.33	32.15	21	14,608	0.14%
2024/02/23	189.6	32.47	5.8	32.46	32.40	183.8	14,694	1.25%	大買/鉅額交易
2024/02/22	8	32.40	11.4	32.51	32.55	-3.4	15,103	-0.02%
2024/02/21	3	32.53	12.5	32.52	32.50	-9.5	15,202	-0.06%
2024/02/20	13	32.62	4	32.59	32.65	9	15,222	0.06%
2024/02/19	6.8	32.41	64.8	32.44	32.80	-58	15,433	-0.38%
2024/02/16	32.8	31.84	11.3	31.90	31.90	21.5	15,704	0.14%
2024/02/15	30	31.94	9.9	31.91	32.00	20.2	15,670	0.13%
2024/02/05	25.5	32.04	23.2	32.02	32.15	2.3	15,497	0.01%
2024/02/02	8	32.30	0.1	32.35	32.25	7.9	15,452	0.05%
2024/02/01	3.7	32.25	12.9	32.19	32.45	-9.2	15,591	-0.06%
2024/01/31	62.7	31.94	5	31.95	31.90	57.7	15,628	0.37%
2024/01/30	36.1	32.08	0	0.00	32.00	36.1	15,538	0.23%
2024/01/29	26.9	32.40	1.4	32.50	32.35	25.6	15,511	0.16%
2024/01/26	11.5	32.65	12	32.65	32.60	-0.5	15,632	0.00%
2024/01/25	12.4	32.58	8.4	32.65	32.70	4	15,730	0.03%
2024/01/24	19.2	32.66	9	32.67	32.60	10.2	15,865	0.06%
2024/01/23	3.3	32.59	1.9	32.55	32.70	1.4	16,153	0.01%
2024/01/22	18.1	32.37	71.8	32.45	32.30	-53.6	16,296	-0.33%
2024/01/19	22.3	32.05	13	31.84	32.40	9.3	16,355	0.06%
2024/01/18	82.3	32.06	5	32.20	32.05	77.3	16,380	0.47%
2024/01/17	40.8	32.31	17	32.22	32.20	23.8	16,459	0.14%
2024/01/16	62.5	33.04	10.6	33.10	32.90	52	16,356	0.32%
2024/01/15	28.3	33.65	1	33.65	33.65	27.3	16,277	0.17%
2024/01/12	4.2	33.66	6	33.64	33.75	-1.8	16,716	-0.01%
2024/01/11	13.2	33.67	11.9	33.70	33.70	1.2	17,605	0.01%
2024/01/10	15.7	33.82	18.3	33.84	33.70	-2.6	18,877	-0.01%
2024/01/09	12.4	34.14	2	34.15	34.05	10.4	19,006	0.05%
2024/01/08	4.1	34.30	8	34.48	34.25	-3.9	19,126	-0.02%
2024/01/05	1.1	34.25	11.2	34.27	34.35	-10.1	19,349	-0.05%
2024/01/04	5.5	34.17	12.6	34.22	34.20	-7.1	19,609	-0.04%
2024/01/03	21.8	34.28	19.2	34.23	34.20	2.6	19,771	0.01%
2024/01/02	6.2	34.77	21.5	34.69	34.70	-15.3	19,818	-0.08%
2023/12/29	3.6	34.77	2.1	34.80	34.85	1.5	19,953	0.01%
2023/12/28	12.1	34.78	15.7	34.81	34.90	-3.6	20,185	-0.02%
2023/12/27	14.7	34.76	59	34.76	34.90	-44.3	20,197	-0.22%
2023/12/26	1.4	34.61	26	34.64	34.65	-24.6	20,237	-0.12%
2023/12/25	5.7	34.54	4	34.51	34.50	1.7	20,449	0.01%
2023/12/22	6.3	34.23	21.2	34.30	34.30	-14.9	20,578	-0.07%
2023/12/21	11.6	34.17	12	34.23	34.25	-0.4	20,790	0.00%
2023/12/20	6.7	34.37	23.6	34.38	34.50	-16.9	21,158	-0.08%
2023/12/19	10	34.40	10.3	34.27	34.35	-0.3	21,394	0.00%
2023/12/18	4.7	34.48	515.1	34.49	34.55	-510.4	21,730	-2.35%	大賣/鉅額交易
2023/12/15	13.9	34.39	4.3	34.42	34.30	9.6	21,955	0.04%
2023/12/14	14.4	34.37	68.8	34.34	34.40	-54.4	21,772	-0.25%
2023/12/13	204.6	34.10	9	34.13	34.05	195.6	21,743	0.90%	大買/鉅額交易
2023/12/12	350	34.19	7.9	34.19	34.15	342.1	21,824	1.57%	大買/鉅額交易
2023/12/11	5.5	34.34	0	0.00	34.40	5.5	21,878	0.02%
2023/12/08	3.4	34.65	12.8	34.69	34.60	-9.4	22,119	-0.04%
2023/12/07	90.4	34.46	3	34.55	34.50	87.4	22,107	0.40%
2023/12/06	10.7	34.70	49	34.77	34.60	-38.3	22,145	-0.17%
2023/12/05	20.3	34.79	71.6	34.65	34.90	-51.3	22,206	-0.23%
2023/12/04	37.6	34.17	4.6	34.31	34.05	33	22,066	0.15%
2023/12/01	79.5	34.53	2.7	34.45	34.40	76.8	22,225	0.35%
2023/11/30	36.6	34.85	114.1	35.09	34.95	-77.5	21,892	-0.35%	大賣/
2023/11/29	23.7	34.42	7.5	34.48	34.25	16.3	20,364	0.08%
2023/11/28	61.7	34.86	206.8	34.93	34.50	-145.1	20,138	-0.72%	大賣/鉅額交易
2023/11/27	17.2	34.03	34.1	34.18	33.95	-16.9	19,597	-0.09%
2023/11/24	1.1	33.96	3	34.02	33.75	-1.9	19,408	-0.01%
2023/11/22	8.3	33.96	24.6	33.94	33.85	-16.3	19,049	-0.09%
2023/11/21	24.6	34.00	26	34.06	34.20	-1.4	18,952	-0.01%
2023/11/20	11.4	33.60	21.2	33.54	33.60	-9.7	18,544	-0.05%
2023/11/17	30.4	33.27	7.3	33.28	33.20	23.2	18,469	0.13%
2023/11/16	16.8	33.13	3	33.12	33.05	13.8	18,400	0.07%
2023/11/15	20.9	32.98	43.2	32.95	33.15	-22.3	18,225	-0.12%
2023/11/14	11.6	32.55	3.1	32.59	32.50	8.5	18,089	0.05%
2023/11/13	27.2	32.68	23.5	32.75	32.80	3.7	18,187	0.02%
2023/11/10	2.5	32.91	2	32.85	32.85	0.5	18,374	0.00%
2023/11/09	18.2	32.93	53.1	32.83	32.90	-34.9	18,388	-0.19%
2023/11/08	6.2	32.91	5	32.94	32.90	1.2	18,405	0.01%
2023/11/07	23.3	32.53	4.6	32.60	32.55	18.7	18,432	0.10%
2023/11/06	9.6	32.81	4	32.86	32.80	5.6	18,394	0.03%
2023/11/03	27.8	32.79	13	32.82	32.90	14.8	18,290	0.08%
2023/11/02	61.2	32.35	11.1	32.46	32.35	50.1	18,196	0.28%
2023/11/01	5.4	32.13	10	32.00	32.10	-4.6	18,166	-0.03%
2023/10/31	50.4	32.24	7	32.27	32.25	43.5	18,158	0.24%
2023/10/30	12.6	31.97	10.5	31.98	32.00	2	18,028	0.01%
2023/10/27	23.2	31.90	1	31.75	31.85	22.2	17,917	0.12%
2023/10/26	10.4	31.50	2.2	31.52	31.45	8.2	17,975	0.05%
2023/10/25	34.1	31.69	0	0.00	31.55	34.1	17,848	0.19%
2023/10/24	9.2	31.58	0	0.00	31.50	9.2	17,706	0.05%
2023/10/23	18.3	31.67	0	0.00	31.65	18.3	17,530	0.10%
2023/10/20	22.4	31.60	0	0.00	31.75	22.4	17,702	0.13%
2023/10/19	58	31.90	0	0.00	31.90	58	17,409	0.33%
2023/10/18	52.6	32.50	11.2	32.53	32.45	41.4	16,813	0.25%
2023/10/17	8.1	33.48	0	0.00	33.45	8.1	15,659	0.05%
2023/10/16	28.5	33.77	1	33.80	33.60	27.5	15,645	0.18%
2023/10/13	24.2	34.05	8	33.98	33.80	16.2	15,722	0.10%
2023/10/12	9	33.62	2	33.70	33.70	7	15,681	0.04%
2023/10/11	1	32.96	0	0.00	33.10	1	15,548	0.01%
2023/10/06	7.1	33.02	0	0.00	32.80	7.1	15,540	0.05%
2023/10/05	10.4	32.74	0	0.00	32.75	10.4	15,507	0.07%
2023/10/04	9.2	32.96	3	32.95	32.90	6.2	15,539	0.04%
2023/10/03	5.5	33.23	0	0.00	33.20	5.5	15,625	0.04%
2023/10/02	5.2	33.12	0	0.00	33.10	5.2	15,776	0.03%
2023/09/28	2.1	33.11	0	0.00	33.25	2.1	16,020	0.01%
2023/09/27	42.2	32.97	0	0.00	33.05	42.2	15,999	0.26%
2023/09/26	17.2	33.10	0	0.00	33.00	17.2	15,938	0.11%
2023/09/25	46	33.18	0	0.00	33.10	46	15,777	0.29%
2023/09/22	35.5	33.47	0	0.00	33.50	35.5	15,474	0.23%
2023/09/21	49.6	33.96	153	33.83	33.80	-103.4	15,253	-0.68%	大賣/鉅額交易
2023/09/20	5.3	34.44	7	34.45	34.35	-1.8	15,082	-0.01%
2023/09/19	55.8	34.94	4	34.95	34.80	51.8	14,902	0.35%
2023/09/18	9.2	35.05	0	0.00	35.10	9.2	14,938	0.06%
2023/09/15	14.1	35.13	9	35.25	35.10	5.1	15,030	0.03%
2023/09/14	0.1	35.45	1	35.40	35.50	-0.9	14,962	-0.01%
2023/09/13	8.2	35.08	1.1	35.06	35.30	7.1	14,972	0.05%
2023/09/12	8.2	34.51	1	34.60	34.60	7.2	15,254	0.05%
2023/09/11	11.2	34.11	1	34.05	34.20	10.2	15,266	0.07%
2023/09/08	32.4	34.16	0	0.00	34.10	32.4	15,301	0.21%
2023/09/07	7.4	34.29	0	0.00	34.35	7.4	15,280	0.05%
2023/09/06	35.7	34.53	15	34.42	34.40	20.7	15,287	0.14%
2023/09/05	26.4	35.06	0	0.00	35.00	26.4	14,939	0.18%
2023/09/04	23.2	35.14	1	35.10	35.20	22.2	14,925	0.15%
2023/09/01	19.2	35.25	0.2	35.20	35.25	19	14,877	0.13%
2023/08/31	9.5	34.98	6	35.15	34.95	3.5	14,843	0.02%
2023/08/30	10.3	35.35	1	35.30	35.30	9.3	14,684	0.06%
2023/08/29	2.6	35.23	13	35.31	35.40	-10.4	15,130	-0.07%
2023/08/28	5	35.12	10	35.20	35.20	-5	15,344	-0.03%
2023/08/25	3.3	35.15	4	35.14	35.10	-0.7	16,124	0.00%
2023/08/24	3.1	35.24	0	0.00	35.30	3.1	16,441	0.02%
2023/08/23	4.2	35.35	18.6	35.49	35.30	-14.5	16,726	-0.09%
2023/08/22	0.1	35.54	11	35.38	35.40	-10.9	16,947	-0.06%
2023/08/21	3	35.40	12	35.40	35.40	-9	17,344	-0.05%
2023/08/18	38.4	35.28	2	35.43	35.15	36.4	17,523	0.21%
2023/08/17	19.2	35.62	6	35.60	35.65	13.2	17,458	0.08%
2023/08/16	13.7	36.20	1	36.05	36.05	12.7	17,488	0.07%
2023/08/15	17	36.61	3	36.65	36.70	14	17,473	0.08%
2023/08/14	18.1	36.83	12.3	37.00	36.85	5.8	17,582	0.03%
2023/08/11	0.1	37.65	5	37.60	37.40	-4.9	17,637	-0.03%
2023/08/10	5.1	36.88	7	36.85	36.85	-1.9	17,644	-0.01%
2023/08/09	1	37.11	1	37.25	37.15	0	17,972	0.00%
2023/08/08	9.4	37.23	0	0.00	37.10	9.4	18,250	0.05%
2023/08/07	1.1	37.50	7	37.54	37.65	-5.9	18,384	-0.03%
2023/08/04	2.1	37.31	0	37.45	37.35	2.1	18,438	0.01%
2023/08/02	10.1	37.31	1	37.15	37.20	9	18,846	0.05%
2023/08/01	4.1	37.35	13	37.38	37.55	-8.9	19,015	-0.05%
2023/07/31	6.1	37.42	4	37.50	37.30	2.1	19,125	0.01%
2023/07/28	5	37.19	0	0.00	37.35	5	19,175	0.03%
2023/07/27	3.1	37.32	1.1	37.22	37.35	2	19,620	0.01%
2023/07/26	7.1	37.26	2.2	37.31	37.25	4.9	20,584	0.02%
2023/07/25	10.2	37.41	4	37.33	37.40	6.2	20,798	0.03%
2023/07/24	5.2	36.50	8	36.71	36.50	-2.8	20,874	-0.01%
2023/07/21	28.4	36.26	10	36.60	36.10	18.4	21,180	0.09%
2023/07/20	8.1	36.60	3	36.60	36.55	5.1	21,667	0.02%
2023/07/19	13.1	36.72	35	36.72	36.60	-21.9	22,718	-0.10%
2023/07/18	28.2	36.65	1	36.70	37.10	27.2	23,504	0.12%
2023/07/17	32.2	36.80	5	36.76	36.75	27.2	23,411	0.12%
2023/07/14	1.4	36.95	0	0.00	37.00	1.4	23,348	0.01%
2023/07/13	33.2	36.83	24.2	36.70	36.80	9	23,366	0.04%
2023/07/12	103.4	36.58	0	0.00	36.60	103.4	23,564	0.44%	大買/鉅額交易
2023/07/11	18.3	36.83	11	36.65	36.55	7.3	23,517	0.03%
2023/07/10	5.3	37.09	3	37.25	36.85	2.3	23,394	0.01%
2023/07/07	16.4	37.07	344	37.04	37.30	-327.6	23,264	-1.41%	大賣/鉅額交易
2023/07/06	24.6	37.32	11	37.30	37.25	13.6	23,393	0.06%
2023/07/05	42.3	37.99	6	38.10	37.80	36.3	23,091	0.16%
2023/07/04	6.3	38.11	1	38.15	38.05	5.3	22,913	0.02%
2023/07/03	9.4	38.22	0	38.30	38.25	9.4	22,864	0.04%
2023/06/30	4.4	38.08	0	38.20	38.05	4.4	22,907	0.02%
2023/06/29	4.7	38.09	2.3	38.25	38.05	2.4	22,932	0.01%
2023/06/28	25.1	38.12	3.9	38.12	38.05	21.2	22,980	0.09%
2023/06/27	6.1	38.50	21	38.46	38.45	-14.9	23,114	-0.06%
2023/06/26	6.2	38.76	5	38.82	38.80	1.2	23,371	0.01%
2023/06/21	9.1	38.50	13	38.48	38.70	-3.9	23,378	-0.02%
2023/06/20	6.4	38.55	15	38.45	38.55	-8.6	23,375	-0.04%
2023/06/19	29.4	38.66	1	38.75	38.70	28.4	23,493	0.12%
2023/06/16	6	38.73	6	38.95	38.70	0	23,472	0.00%
2023/06/15	2	38.30	0.5	38.40	38.35	1.5	23,007	0.01%
2023/06/14	8.4	38.22	0	0.00	38.35	8.4	23,330	0.04%
2023/06/13	5	38.17	17	38.20	38.25	-12	23,466	-0.05%
2023/06/12	26.1	38.52	6	38.28	38.25	20.1	23,491	0.09%
2023/06/09	3.3	38.41	58	38.39	38.45	-54.7	23,511	-0.23%
2023/06/08	2.3	38.63	1	38.40	38.50	1.3	23,676	0.01%
2023/06/07	4.2	38.79	17	38.82	38.80	-12.8	23,851	-0.05%
2023/06/06	0	0.00	2.2	38.75	38.80	-2.2	24,048	-0.01%
2023/06/05	21	38.91	16.2	39.05	38.85	4.8	24,210	0.02%
2023/06/02	17	38.36	23	38.56	38.55	-6	24,023	-0.02%
2023/06/01	4.3	37.76	2.4	37.80	37.75	2	23,598	0.01%
2023/05/31	67.1	38.02	2	38.05	37.90	65.1	23,504	0.28%
2023/05/30	1	38.29	4.4	38.08	38.30	-3.3	22,887	-0.01%
2023/05/29	23	37.90	2	38.03	38.15	21	23,178	0.09%
2023/05/26	2.2	37.71	8	37.73	38.00	-5.8	23,692	-0.02%
2023/05/25	10.4	37.57	5.4	37.56	38.05	5	24,133	0.02%
2023/05/24	10.2	37.72	15.5	37.60	37.85	-5.3	23,953	-0.02%
2023/05/23	11	37.99	0	0.00	37.90	11	23,751	0.05%
2023/05/22	53.2	38.09	0	0.00	38.25	53.2	23,649	0.22%
2023/05/19	101.3	37.76	7.5	37.82	37.85	93.8	23,556	0.40%	大買/
2023/05/18	15	37.86	1	37.80	37.85	14	23,437	0.06%
2023/05/17	28	37.98	0	0.00	37.90	28	23,453	0.12%
2023/05/16	8	37.58	4	37.58	37.75	4	23,506	0.02%
2023/05/15	18.7	37.37	2.1	37.38	37.35	16.6	23,506	0.07%
2023/05/12	10.2	38.10	2	38.18	37.80	8.2	23,276	0.04%
2023/05/11	10.2	38.10	2	38.18	38.20	8.2	23,037	0.04%
2023/05/10	34	38.81	0.1	38.90	38.85	33.9	22,849	0.15%
2023/05/09	64.2	38.91	1	39.45	38.65	63.2	22,795	0.28%
2023/05/08	5	39.49	3	39.50	39.60	2	22,479	0.01%
2023/05/05	106.2	39.39	2	39.23	39.30	104.2	22,322	0.47%	大買/鉅額交易
2023/05/04	3.2	39.45	0	0.00	39.45	3.2	22,305	0.01%
2023/05/03	42.4	39.64	7	39.73	39.50	35.4	22,236	0.16%
2023/05/02	41	39.22	152.2	39.85	39.90	-111.2	22,048	-0.50%	大賣/鉅額交易
2023/04/28	3.6	38.68	10	38.90	38.70	-6.4	21,538	-0.03%
2023/04/27	9.3	38.91	2	38.68	38.65	7.3	21,481	0.03%
2023/04/26	21	38.65	7.4	38.94	39.10	13.6	21,572	0.06%
2023/04/25	60.6	38.99	48	39.18	38.50	12.6	21,693	0.06%
2023/04/24	29.2	39.43	36.2	39.22	39.55	-7	21,265	-0.03%
2023/04/21	26	38.37	73	38.47	38.30	-47	20,241	-0.23%
2023/04/20	5.5	37.29	0	0.00	37.20	5.5	19,358	0.03%
2023/04/19	18.6	37.19	6	37.35	37.10	12.6	19,409	0.07%
2023/04/18	24.6	37.61	3	37.73	37.45	21.6	19,425	0.11%
2023/04/17	26.4	37.99	40.7	38.17	37.95	-14.3	19,656	-0.07%
2023/04/14	23.3	37.38	0	0.00	37.55	23.3	19,373	0.12%
2023/04/13	35	37.55	0	0.00	37.55	35	19,387	0.18%
2023/04/12	28.1	37.61	27	37.61	37.45	1.1	19,333	0.01%
2023/04/11	18.4	37.40	13	37.44	37.45	5.4	19,262	0.03%
2023/04/10	20.4	36.46	0	0.00	36.60	20.4	19,042	0.11%
2023/04/07	2.1	36.45	0	0.00	36.40	2.1	19,060	0.01%
2023/04/06	7.2	36.33	1	36.35	36.45	6.2	19,160	0.03%
2023/03/31	5	36.48	1	36.50	36.40	4	19,407	0.02%
2023/03/30	5.7	36.18	3	36.12	36.20	2.7	20,415	0.01%
2023/03/29	1	36.30	10	36.30	36.35	-9	21,328	-0.04%
2023/03/28	20.6	36.30	19.9	36.44	36.20	0.7	22,230	0.00%
2023/03/27	10.1	36.79	10	36.75	36.65	0.1	23,097	0.00%
2023/03/24	3	37.42	2	37.65	37.60	1	23,872	0.00%
2023/03/23	2	37.33	1.2	37.26	37.35	0.9	23,875	0.00%
2023/03/22	4	37.25	4	37.33	37.20	0	23,957	0.00%
2023/03/21	10.2	37.10	0	0.00	37.05	10.2	24,027	0.04%
2023/03/20	1	36.81	15	36.92	36.90	-14	24,042	-0.06%
2023/03/17	4	36.51	2	36.53	36.40	2	24,199	0.01%
2023/03/16	10.2	36.40	3	36.48	36.35	7.2	23,908	0.03%
2023/03/15	6.1	37.14	20	37.23	37.10	-13.9	23,942	-0.06%
2023/03/14	7.1	36.65	3	36.85	36.75	4.1	24,037	0.02%
2023/03/13	40.1	36.43	35.4	36.75	36.75	4.7	24,266	0.02%
2023/03/10	25.2	36.68	4	36.68	36.70	21.2	24,281	0.09%
2023/03/09	73.6	37.33	9	37.20	37.20	64.6	24,506	0.26%
2023/03/08	15.5	37.61	5	37.60	37.75	10.5	24,873	0.04%
2023/03/07	4.1	37.94	0	0.00	37.95	4.1	24,885	0.02%
2023/03/06	5.3	38.00	5.3	38.02	37.95	-0.1	25,216	0.00%
2023/03/03	36.2	37.79	5	37.82	37.75	31.2	25,487	0.12%
2023/03/02	10.1	37.84	2	37.50	37.90	8.1	25,669	0.03%
2023/03/01	81.3	38.17	19.6	37.88	37.80	61.7	25,706	0.24%
2023/02/24	7.1	39.24	8.9	39.36	39.15	-1.8	25,338	-0.01%
2023/02/23	27.3	39.32	64	39.28	39.50	-36.7	24,816	-0.15%
2023/02/22	54.1	37.91	18	37.88	38.05	36.1	25,159	0.14%
2023/02/21	0	0.00	5	38.29	38.35	-5	26,058	-0.02%
2023/02/20	4	38.19	11	38.13	38.25	-7	26,714	-0.03%
2023/02/17	7.9	37.55	3	37.73	38.00	4.9	27,226	0.02%
2023/02/16	85	37.65	0	0.00	37.50	85	27,958	0.30%
2023/02/15	15.3	37.62	18	37.44	37.55	-2.7	28,051	-0.01%
2023/02/14	7	37.45	83.1	37.50	37.25	-76.1	27,991	-0.27%
2023/02/13	14	37.03	0.4	36.94	37.00	13.6	27,957	0.05%
2023/02/10	4.1	36.67	10	36.85	36.85	-5.9	28,096	-0.02%
2023/02/09	6.6	36.67	22	36.65	36.60	-15.5	28,114	-0.05%
2023/02/08	1.1	36.66	5.2	36.66	36.75	-4.1	28,188	-0.01%
2023/02/07	21	36.62	6.6	36.53	36.65	14.4	28,269	0.05%
2023/02/06	14.7	36.15	14.8	36.07	36.15	-0.1	28,252	0.00%
2023/02/03	55.1	36.37	0.4	36.55	36.45	54.7	28,142	0.19%
2023/02/02	3	36.85	10.6	36.84	36.80	-7.6	28,165	-0.03%
2023/02/01	1	36.60	3	36.67	36.75	-2	28,193	-0.01%
2023/01/31	16.9	36.52	11.2	36.69	36.25	5.7	28,263	0.02%
2023/01/30	0	0.00	35.6	36.72	36.95	-35.6	28,195	-0.13%
2023/01/17	12.3	36.05	0.6	36.30	36.00	11.7	28,181	0.04%
2023/01/16	72	36.60	18.1	36.49	36.50	53.9	28,175	0.19%
2023/01/13	3.2	36.17	129.3	36.03	36.15	-126.1	27,855	-0.45%	大賣/鉅額交易
2023/01/12	0.5	35.40	67	35.27	35.40	-66.5	27,913	-0.24%
2023/01/11	20	34.73	12	34.68	34.70	8	28,119	0.03%
2023/01/10	0.3	34.60	0	0.00	34.60	0.3	28,426	0.00%
2023/01/09	0.3	34.40	9.1	34.55	34.60	-8.8	28,943	-0.03%
2023/01/06	5	34.39	8	34.37	34.25	-3	29,213	-0.01%
2023/01/05	2.1	34.35	20.2	34.48	34.45	-18.1	29,670	-0.06%
2023/01/04	4	33.55	31.9	33.55	33.50	-27.9	29,498	-0.09%
2023/01/03	6.9	33.40	0	0.00	33.50	6.9	29,714	0.02%
2022/12/30	17.4	33.76	17.2	33.95	33.65	0.3	29,735	0.00%
2022/12/29	10.9	33.83	12	33.73	33.70	-1.2	29,889	0.00%
2022/12/28	0.1	34.20	24	34.11	34.30	-23.9	30,140	-0.08%
2022/12/27	0	0.00	4	34.53	34.30	-4	30,373	-0.01%
2022/12/26	0.2	34.35	18	34.34	34.40	-17.8	30,533	-0.06%
2022/12/23	5	34.17	5	34.60	34.05	0	31,062	0.00%
2022/12/22	13	34.58	41.4	34.44	34.45	-28.4	31,982	-0.09%
2022/12/21	7.1	33.88	8	33.93	34.05	-0.9	31,325	0.00%
2022/12/20	1.1	33.76	12	33.82	33.70	-10.9	30,705	-0.04%
2022/12/19	49.1	33.99	9	34.00	33.85	40.1	30,251	0.13%
2022/12/16	16.1	33.13	3	34.60	34.60	13.1	29,428	0.04%
2022/12/15	4	33.48	1	33.60	33.55	3	28,860	0.01%
2022/12/14	24	33.76	12	33.62	33.50	12	29,170	0.04%
2022/12/13	17	33.94	7.1	33.95	33.70	9.9	29,231	0.03%
2022/12/12	12.1	33.71	0.1	33.80	33.85	12	29,198	0.04%
2022/12/09	8.3	33.80	226	33.44	33.70	-217.7	29,684	-0.73%	大賣/鉅額交易
2022/12/08	15	33.20	42	33.20	33.20	-27	29,675	-0.09%
2022/12/07	10	33.25	22	33.41	33.35	-12	29,677	-0.04%
2022/12/06	29.4	33.48	2	33.35	33.30	27.4	29,698	0.09%
2022/12/05	27	33.47	12	33.56	33.70	15	29,562	0.05%
2022/12/02	44.1	33.70	0	0.00	33.65	44.1	29,249	0.15%
2022/12/01	83	33.92	72.3	34.02	34.05	10.7	29,193	0.04%
2022/11/30	5.2	33.68	5.5	33.81	33.90	-0.3	29,003	0.00%
2022/11/29	0	0.00	252	33.43	33.55	-252	28,619	-0.88%	大賣/鉅額交易
2022/11/28	24	33.01	1	33.05	33.00	23	28,640	0.08%
2022/11/25	6.7	33.24	24.5	33.37	33.55	-17.8	28,428	-0.06%
2022/11/24	11	33.03	40	33.20	33.20	-29	28,273	-0.10%
2022/11/23	2.7	32.80	0	32.82	32.70	2.6	28,055	0.01%
2022/11/22	83.4	32.64	5	32.63	32.65	78.4	27,954	0.28%
2022/11/21	192.1	33.07	3	32.85	32.85	189.1	27,730	0.68%	大買/鉅額交易
2022/11/18	142.3	33.40	4	33.73	33.30	138.3	27,498	0.50%	大買/鉅額交易
2022/11/17	50	34.17	93	34.20	34.25	-43	26,542	-0.16%
2022/11/16	94.5	33.05	2	33.23	32.90	92.5	25,556	0.36%
2022/11/15	23.1	33.37	30.6	33.79	33.85	-7.5	24,950	-0.03%
2022/11/14	16.2	33.99	58.5	34.04	34.15	-42.3	24,375	-0.17%
2022/11/11	0	0.00	24.3	32.10	32.15	-24.3	23,576	-0.10%
2022/11/10	14	31.88	6	32.08	31.70	8	23,483	0.03%
2022/11/09	3.1	31.72	3.3	31.88	31.90	-0.2	23,444	0.00%
2022/11/08	20	31.54	13	31.60	31.65	7	23,282	0.03%
2022/11/07	1	30.95	12	30.95	31.00	-11	23,106	-0.05%
2022/11/04	4.5	30.33	2	30.30	30.45	2.5	23,191	0.01%
2022/11/03	59.2	30.26	0	0.00	30.30	59.2	23,144	0.26%
2022/11/02	4.1	30.68	0	0.00	30.75	4.1	23,105	0.02%
2022/11/01	3	30.52	5	30.52	30.65	-2	23,119	-0.01%
2022/10/31	3.5	30.45	0	0.00	30.25	3.5	23,108	0.02%
2022/10/28	15.9	30.75	0	0.00	30.50	15.9	23,119	0.07%
2022/10/27	25.7	30.98	68.1	30.88	30.85	-42.4	23,111	-0.18%
2022/10/26	2.5	30.27	482.1	30.01	30.30	-479.6	23,119	-2.07%	大賣/鉅額交易
2022/10/25	13.6	29.98	24	30.00	29.90	-10.4	23,077	-0.05%
2022/10/24	45.4	30.81	46	31.30	30.60	-0.6	22,682	0.00%
2022/10/21	6.2	31.09	7	31.06	31.00	-0.8	22,562	0.00%
2022/10/20	349.4	30.80	115	30.90	30.90	234.4	22,518	1.04%	大買/大賣/鉅額交易
2022/10/19	115	31.77	61	31.75	31.60	54	22,012	0.25%	大買/
2022/10/18	9.4	31.53	160	31.89	31.45	-150.6	21,608	-0.70%	大賣/鉅額交易
2022/10/17	24.4	31.70	0	0.00	31.70	24.4	21,593	0.11%
2022/10/14	19.2	32.56	2	32.55	32.40	17.2	21,633	0.08%
2022/10/13	136.1	32.77	1	32.70	32.65	135.1	21,544	0.63%	大買/鉅額交易
2022/10/12	8.1	33.85	0	0.00	33.75	8.1	21,287	0.04%
2022/10/11	5.9	33.84	4	33.81	33.80	1.9	21,345	0.01%
2022/10/07	3	34.25	0	0.00	34.25	3	21,291	0.01%
2022/10/06	191.2	34.39	20	34.45	34.30	171.2	21,266	0.81%	大買/鉅額交易
2022/10/05	3	34.25	22	34.20	34.15	-19	21,277	-0.09%
2022/10/04	5.4	33.73	2.6	33.69	33.85	2.8	21,025	0.01%
2022/10/03	0	0.00	27.5	33.77	33.65	-27.5	20,773	-0.13%
2022/09/30	72.4	33.77	10	33.75	33.80	62.4	20,658	0.30%
2022/09/29	113.3	34.06	39	34.15	34.15	74.3	20,144	0.37%	大買/
2022/09/28	100.9	35.03	6	35.00	34.90	94.9	19,056	0.50%
2022/09/27	31.3	35.78	11	35.84	35.80	20.3	18,789	0.11%
2022/09/26	32.2	35.98	5.3	36.00	35.85	26.9	18,599	0.14%
2022/09/23	28.3	37.05	13	37.05	37.00	15.3	18,381	0.08%
2022/09/22	17.8	37.39	14	37.45	37.55	3.8	18,250	0.02%
2022/09/21	30.5	38.32	33	38.08	38.10	-2.5	17,880	-0.01%
2022/09/20	58.3	38.62	0	0.00	38.55	58.3	17,513	0.33%
2022/09/19	29.1	38.77	0	0.00	38.80	29.1	17,397	0.17%
2022/09/16	14.7	38.79	0	0.00	38.60	14.7	17,332	0.08%
2022/09/15	11.1	39.48	0	0.00	39.55	11.1	16,939	0.07%
2022/09/14	0.2	39.70	1	39.70	39.65	-0.8	16,875	0.00%
2022/09/13	1	39.75	3	39.85	39.90	-2	16,925	-0.01%
2022/09/12	4.2	39.85	0.3	39.90	39.80	4	16,977	0.02%
2022/09/08	6.3	39.77	6	39.75	39.85	0.3	17,321	0.00%
2022/09/07	0.1	39.59	5.1	39.61	39.70	-5	17,462	-0.03%
2022/09/06	0	0.00	71.7	39.59	39.85	-71.7	17,501	-0.41%
2022/09/05	1.5	39.00	66.1	39.14	39.10	-64.6	17,483	-0.37%
2022/09/02	17.4	38.57	0.9	38.60	38.50	16.5	17,570	0.09%
2022/09/01	46.7	38.96	2.6	39.03	38.90	44.1	17,325	0.25%
2022/08/31	17	39.16	6	39.29	39.30	11	17,158	0.06%
2022/08/30	97.9	39.20	0	0.00	39.25	97.9	17,048	0.57%
2022/08/29	6.3	39.12	2	39.15	39.35	4.3	17,169	0.03%
2022/08/26	0	39.60	3	39.65	39.65	-3	17,183	-0.02%
2022/08/25	46	39.25	5	39.50	39.55	41	17,263	0.24%
2022/08/24	0	0.00	8	39.31	39.25	-8	17,398	-0.05%
2022/08/23	49.2	39.17	144	39.21	39.35	-94.8	17,816	-0.53%	大賣/
2022/08/22	18	39.08	2.2	39.20	39.65	15.8	17,936	0.09%
2022/08/19	13.1	39.43	13	39.57	39.45	0.1	18,065	0.00%
2022/08/18	9.1	39.58	0.1	39.85	39.80	9	18,153	0.05%
2022/08/17	0.2	39.60	7	39.53	40.00	-6.8	18,215	-0.04%
2022/08/16	40	39.33	17	39.31	39.35	23	18,244	0.13%
2022/08/15	7	39.34	2	39.15	39.30	5	18,314	0.03%
2022/08/12	2	39.10	2	39.23	39.30	0	18,719	0.00%
2022/08/11	4	38.93	18.4	39.06	39.35	-14.4	18,846	-0.08%
2022/08/10	1.1	38.48	3	38.65	38.75	-1.9	18,945	-0.01%
2022/08/09	4.5	38.38	0.7	38.50	38.75	3.8	19,108	0.02%
2022/08/08	21.3	38.51	0	0.00	38.70	21.3	19,258	0.11%
2022/08/05	31.3	38.88	11	38.91	38.85	20.3	19,436	0.10%
2022/08/04	9.5	38.95	2	38.93	38.75	7.4	19,943	0.04%
2022/08/03	14	39.00	7.3	39.00	39.10	6.8	20,186	0.03%
2022/08/02	14.3	39.09	7	39.29	39.15	7.3	20,245	0.04%
2022/08/01	12.3	39.32	107.1	39.24	39.50	-94.8	20,243	-0.47%	大賣/
2022/07/29	103.1	38.50	1	38.45	38.75	102.1	20,205	0.51%	大買/鉅額交易
2022/07/28	5.1	38.15	31	38.01	38.20	-26	20,134	-0.13%
2022/07/27	8	37.84	6	37.80	37.85	2	20,075	0.01%
2022/07/26	14	37.77	0	0.00	37.80	14	20,246	0.07%
2022/07/25	15	37.68	0.3	38.00	37.85	14.7	20,320	0.07%
2022/07/22	116.3	37.74	0	0.00	37.70	116.3	20,389	0.57%	大買/鉅額交易
2022/07/21	24.1	37.94	80.1	38.00	38.05	-56	20,196	-0.28%
2022/07/20	6.4	41.56	15.1	41.61	41.60	-8.8	19,656	-0.04%
2022/07/19	0.1	41.40	7.1	41.25	41.65	-7	19,510	-0.04%
2022/07/18	72.1	40.09	1.2	40.46	40.70	70.8	19,267	0.37%
2022/07/15	66	41.54	30	40.68	40.50	36	19,169	0.19%
2022/07/14	35	41.74	0	0.00	41.70	35	19,107	0.18%
2022/07/13	11	41.70	30	41.81	41.80	-19	19,230	-0.10%
2022/07/12	21	40.81	0.3	41.00	41.00	20.8	19,337	0.11%
2022/07/11	0	0.00	15.1	41.09	41.10	-15.1	19,484	-0.08%
2022/07/08	5	40.75	30.1	40.57	40.80	-25.1	19,573	-0.13%
2022/07/07	7	40.52	21	40.46	40.90	-14	19,674	-0.07%
2022/07/06	11	40.11	1.4	40.30	40.00	9.6	20,055	0.05%
2022/07/05	9	40.55	7	40.61	40.75	2	19,967	0.01%
2022/07/04	24	40.00	4.1	40.05	40.00	19.9	19,809	0.10%
2022/07/01	2	40.45	27.2	40.59	40.35	-25.2	19,681	-0.13%
2022/06/30	60	39.46	12.1	39.55	39.50	47.9	19,421	0.25%
2022/06/29	8.1	39.55	0.1	39.70	39.55	8	19,227	0.04%
2022/06/28	2	39.65	0	0.00	39.60	2	19,218	0.01%
2022/06/27	3.1	40.05	1	40.25	39.80	2.1	19,203	0.01%
2022/06/24	2	39.45	0	0.00	39.50	2	19,070	0.01%
2022/06/23	16.2	39.28	1	39.75	39.00	15.2	18,963	0.08%
2022/06/22	5	39.68	0	0.00	39.50	5	18,809	0.03%
2022/06/21	4	39.44	0	0.00	39.45	4	18,775	0.02%
2022/06/20	51.8	39.10	0	0.00	38.85	51.8	18,695	0.28%
2022/06/17	27.9	39.69	5	39.56	39.60	22.9	18,440	0.12%
2022/06/16	23	40.03	5	40.70	40.00	18	18,279	0.10%
2022/06/15	14.1	40.13	0	0.00	40.05	14.1	18,452	0.08%
2022/06/14	67.5	40.18	14	40.14	40.10	53.5	18,363	0.29%
2022/06/13	34	40.88	0	0.00	40.80	34	18,122	0.19%
2022/06/10	6.2	41.48	0	0.00	41.40	6.2	17,840	0.03%
2022/06/09	9	41.62	0	0.00	41.55	9	17,831	0.05%
2022/06/08	1	41.75	1	41.75	41.75	0	17,785	0.00%
2022/06/07	9.1	41.49	0	0.00	41.35	9.1	17,736	0.05%
2022/06/06	31	41.70	12	41.55	41.55	19	17,502	0.11%
2022/06/02	9.1	41.87	1	41.80	41.70	8.1	17,511	0.05%
2022/06/01	27	42.34	2	42.25	42.10	25	17,534	0.14%
2022/05/31	1.5	42.62	5	42.52	42.60	-3.5	17,391	-0.02%
2022/05/30	9	42.84	3	42.90	42.80	6	16,918	0.04%
2022/05/27	3	42.12	1	42.25	42.20	2	16,696	0.01%
2022/05/26	0.3	42.35	0	0.00	41.70	0.3	16,596	0.00%
2022/05/25	1	41.80	2	41.90	41.65	-1	16,538	-0.01%
2022/05/24	2.1	41.25	0	0.00	41.20	2.1	16,462	0.01%
2022/05/23	2.5	41.35	0	0.00	41.20	2.5	16,294	0.02%
2022/05/20	4	41.15	36	41.89	41.15	-32	16,186	-0.20%
2022/05/19	26.1	41.15	0	0.00	41.10	26.1	15,717	0.17%
2022/05/18	6.2	41.36	0	0.00	41.60	6.2	15,532	0.04%
2022/05/17	2	41.40	28	41.59	41.50	-26	15,250	-0.17%
2022/05/16	48	41.36	5.3	41.11	41.25	42.7	15,019	0.28%
2022/05/13	12	41.35	2	41.70	41.60	10	14,715	0.07%
2022/05/12	65.6	41.31	17	41.01	40.80	48.6	14,482	0.34%
2022/05/11	20.3	42.68	5	42.71	42.65	15.3	13,898	0.11%
2022/05/10	6.3	43.86	2	44.08	43.85	4.3	13,469	0.03%
2022/05/09	10.3	44.44	10.1	44.26	44.25	0.2	13,279	0.00%
2022/05/06	19	45.12	0	0.00	45.10	19	13,113	0.15%
2022/05/05	5.4	45.70	1	45.60	45.60	4.4	13,152	0.03%
2022/05/04	7	45.32	0.6	45.45	45.50	6.4	13,127	0.05%
2022/05/03	16.5	45.27	0	0.00	45.35	16.5	13,228	0.12%
2022/04/29	8	46.14	0	0.00	45.90	8	12,942	0.06%
2022/04/28	7.3	45.72	0	0.00	46.10	7.3	12,785	0.06%
2022/04/27	10.2	45.88	1	45.80	45.80	9.2	12,580	0.07%
2022/04/26	4	46.16	19	46.15	46.20	-15	12,312	-0.12%
2022/04/25	23.1	46.15	15	46.10	46.10	8.1	12,241	0.07%
2022/04/22	41	46.54	0	0.00	46.55	41	12,099	0.34%
2022/04/21	14.1	46.92	10	46.74	46.80	4.1	12,074	0.03%
2022/04/20	5.1	46.44	18	46.46	46.60	-12.9	12,063	-0.11%
2022/04/19	44	46.38	7	46.43	46.35	37	11,970	0.31%
2022/04/18	45.2	46.52	0	0.00	46.50	45.2	11,843	0.38%
2022/04/15	40.3	47.16	1	47.20	47.10	39.3	11,628	0.34%
2022/04/14	24.5	47.76	2	47.70	47.70	22.5	11,442	0.20%
2022/04/13	40	48.03	2	48.28	48.00	38	11,348	0.33%
2022/04/12	21.8	48.57	3	48.48	48.00	18.8	11,175	0.17%
2022/04/11	1.5	49.81	5	49.73	49.45	-3.6	10,764	-0.03%
2022/04/08	2	49.40	30	49.60	49.80	-28	10,837	-0.26%
2022/04/07	4.4	49.90	10	49.68	49.55	-5.6	10,806	-0.05%
2022/04/06	0	0.00	6	50.12	50.20	-6	10,709	-0.06%
2022/04/01	0	0.00	1	49.75	49.75	-1	10,657	-0.01%
2022/03/31	1.5	50.00	8	50.03	49.90	-6.5	10,588	-0.06%
2022/03/30	0	0.00	2	49.85	49.85	-2	10,436	-0.02%
2022/03/29	0	49.65	14	49.71	49.80	-14	10,432	-0.13%
2022/03/28	1.5	49.63	11	49.25	49.70	-9.5	10,389	-0.09%
2022/03/25	4	49.60	8	49.62	49.70	-4	10,342	-0.04%
2022/03/24	1	49.95	5	49.95	49.95	-4	10,385	-0.04%
2022/03/23	6	49.50	31.2	49.53	49.65	-25.2	10,460	-0.24%
2022/03/22	17	49.54	14	49.65	49.70	3	10,377	0.03%
2022/03/21	50	49.66	13.1	49.33	49.75	37	10,380	0.36%
2022/03/18	2	48.70	6	48.74	48.95	-4	10,135	-0.04%
2022/03/17	1	48.00	0	0.00	48.00	1	9,745	0.01%
2022/03/16	0	0.00	3	47.65	47.85	-3	9,630	-0.03%
2022/03/15	12	47.78	16	47.81	47.95	-4	9,597	-0.04%
2022/03/14	0.1	47.65	0	0.00	47.55	0.1	9,592	0.00%
2022/03/11	0	0.00	3	47.52	47.45	-3	9,676	-0.03%
2022/03/10	8	47.42	0	0.00	47.60	8	9,818	0.08%
2022/03/09	4	47.23	0.1	47.30	47.25	4	9,901	0.04%
2022/03/08	16.1	46.93	7	46.97	46.95	9.1	10,051	0.09%
2022/03/07	20.1	47.01	15	46.98	47.10	5.1	10,059	0.05%
2022/03/04	8	47.65	0	0.00	47.65	8	10,340	0.08%
2022/03/03	0	48.00	2	47.90	48.05	-2	10,465	-0.02%
2022/03/02	4	47.79	0	0.00	48.00	4	10,752	0.04%
2022/03/01	0	0.00	16	47.76	47.80	-16	10,862	-0.15%
2022/02/25	6	46.98	0	0.00	47.35	6	10,955	0.05%
2022/02/24	7.2	47.21	7	47.10	47.30	0.2	10,884	0.00%
2022/02/23	3	47.62	21.1	47.70	47.65	-18.1	10,872	-0.17%
2022/02/22	0	0.00	5	47.20	47.70	-5	10,974	-0.05%
2022/02/21	1	47.45	2	47.50	47.60	-1	10,977	-0.01%
2022/02/18	17	47.25	0	0.00	47.45	17	11,056	0.15%
2022/02/17	20	47.45	1	47.50	47.45	19	11,143	0.17%
2022/02/16	37	47.02	10	47.00	47.00	27	11,199	0.24%
2022/02/15	13.1	47.00	10	47.00	47.00	3.1	11,255	0.03%
2022/02/14	8.1	47.05	10	46.95	47.15	-1.9	11,341	-0.02%
2022/02/11	0	0.00	20	47.35	47.55	-20	11,337	-0.18%
2022/02/10	3.1	47.12	6	47.55	47.55	-2.9	11,361	-0.03%
2022/02/09	0.1	47.35	0	0.00	47.30	0.1	11,433	0.00%
2022/02/08	1	47.00	1	46.95	46.95	0	11,535	0.00%
2022/02/07	3	46.38	8	46.10	47.10	-5	11,491	-0.04%
2022/01/26	8.2	46.96	5.1	46.85	46.85	3.1	11,314	0.03%
2022/01/25	31	46.70	0	0.00	46.80	31	11,349	0.27%
2022/01/24	0	47.25	1.2	47.12	47.15	-1.1	11,222	-0.01%
2022/01/21	5	47.21	0	0.00	47.40	5	11,339	0.04%
2022/01/20	0	47.75	20	47.58	47.50	-20	11,291	-0.18%
2022/01/19	0	47.70	1	47.55	47.60	-1	11,341	-0.01%
2022/01/18	0	0.00	10.2	47.55	47.75	-10.2	11,490	-0.09%
2022/01/17	0.1	47.60	1.4	47.54	47.60	-1.3	11,598	-0.01%
2022/01/14	2.2	47.53	20	47.58	47.60	-17.8	11,605	-0.15%
2022/01/12	3	47.20	100	47.22	47.50	-97	12,070	-0.80%
2022/01/11	1	47.10	0	0.00	47.50	1	12,310	0.01%
2022/01/10	5.3	47.05	0	0.00	47.30	5.3	12,274	0.04%
2022/01/07	11	47.30	1	47.45	47.45	10	12,237	0.08%
2022/01/06	1	47.15	4	47.31	47.60	-3	12,219	-0.02%
2022/01/05	2.1	47.10	0	0.00	47.15	2.1	12,240	0.02%
2022/01/04	12.1	47.08	2	47.10	47.30	10.1	12,299	0.08%
2022/01/03	7.6	47.60	1	47.80	47.45	6.6	12,196	0.05%
2021/12/30	5	48.15	5	48.10	48.00	0	12,155	0.00%
2021/12/29	6.6	48.14	1	48.10	48.15	5.6	12,270	0.05%
2021/12/28	0	0.00	2	48.08	48.15	-2	12,350	-0.02%
2021/12/27	2	48.03	3	47.93	48.10	-1	12,448	-0.01%
2021/12/24	0	0.00	11	47.90	47.90	-11	12,692	-0.09%
2021/12/23	3	47.68	0	0.00	47.70	3	12,853	0.02%
2021/12/22	0	0.00	5	47.30	47.40	-5	12,914	-0.04%
2021/12/21	1	47.25	0	0.00	47.25	1	13,062	0.01%
2021/12/20	3	47.28	5	47.23	47.40	-2	13,199	-0.02%
2021/12/17	1	47.55	23	47.29	47.45	-22	13,236	-0.17%
2021/12/16	45	46.90	1	47.00	46.90	44	13,161	0.33%
2021/12/15	3	47.00	0	0.00	46.95	3	13,398	0.02%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	2	47.15	0	0.00	47.10	2	13,762	0.01%
2021/12/09	30	47.43	0	0.00	47.40	30	14,718	0.20%
2021/12/08	0	0.00	3	47.67	47.70	-3	15,007	-0.02%
2021/12/07	3.3	47.02	12	47.08	47.55	-8.7	15,100	-0.06%
2021/12/06	1	47.25	1	47.10	47.30	0	15,059	0.00%
2021/12/03	4	46.53	0	0.00	46.40	4	15,012	0.03%
2021/12/02	4	46.36	0	0.00	46.30	4	14,910	0.03%
2021/12/01	7	46.31	10	46.33	46.60	-3	14,885	-0.02%
2021/11/30	21	46.78	5	47.25	46.00	16	14,816	0.11%
2021/11/29	5.5	46.11	6.6	46.20	46.50	-1.1	14,386	-0.01%
2021/11/26	20	46.58	3	46.53	46.50	17	14,324	0.12%
2021/11/25	15	47.12	1.3	47.14	47.15	13.7	14,217	0.10%
2021/11/24	47.1	47.38	0	0.00	47.45	47.1	14,124	0.33%
2021/11/23	64	47.80	0	0.00	47.80	64	13,953	0.46%
2021/11/22	13.1	47.90	0	0.00	47.90	13.1	13,999	0.09%
2021/11/19	5	48.19	0	0.00	48.30	5	13,936	0.04%
2021/11/18	4	48.30	1	48.30	48.30	3	13,882	0.02%
2021/11/17	3	48.40	1.1	48.38	48.55	1.9	13,875	0.01%
2021/11/16	14	48.58	10	48.40	48.65	4	13,977	0.03%
2021/11/15	5	48.54	1	48.45	48.60	4	14,174	0.03%
2021/11/12	4.1	48.60	31	48.55	48.70	-26.9	14,358	-0.19%
2021/11/11	1.5	48.73	24	48.81	48.80	-22.5	14,578	-0.15%
2021/11/10	1.1	48.66	0	0.00	48.70	1.1	14,843	0.01%
2021/11/09	5.1	48.75	0	0.00	48.80	5.1	15,088	0.03%
2021/11/08	0.1	48.90	2	48.83	48.95	-1.9	16,197	-0.01%
2021/11/05	2.6	48.00	1	48.00	48.15	1.6	16,989	0.01%
2021/11/04	51.3	48.05	0	0.00	48.10	51.3	17,324	0.30%
2021/11/03	12.1	48.15	0	0.00	48.15	12.1	17,764	0.07%
2021/11/02	13.1	48.22	5	48.45	48.15	8.1	18,197	0.04%
2021/11/01	11	48.15	9.1	48.25	48.25	2	18,674	0.01%
2021/10/29	6.1	48.30	0	0.00	48.25	6.1	18,923	0.03%
2021/10/28	13.4	48.57	1	48.60	48.50	12.4	19,472	0.06%
2021/10/27	4.7	48.49	0	0.00	48.35	4.7	19,594	0.02%
2021/10/26	12	48.53	0	0.00	48.45	12	19,646	0.06%
2021/10/25	7	48.23	0	0.00	48.25	7	19,726	0.04%
2021/10/22	4	48.85	1	48.95	48.80	3	20,089	0.01%
2021/10/21	14	48.51	0	0.00	48.75	14	20,240	0.07%
2021/10/20	29.1	48.41	21	48.39	48.35	8.1	20,272	0.04%
2021/10/19	26	49.12	3.4	49.65	49.10	22.7	20,369	0.11%
2021/10/18	0	0.00	2	49.90	49.80	-2	20,223	-0.01%
2021/10/15	11	49.95	2	50.10	50.10	9	20,486	0.04%
2021/10/14	10	50.03	1	50.00	49.90	9	20,492	0.04%
2021/10/13	0	0.00	2	50.20	50.50	-2	20,515	-0.01%
2021/10/12	2	50.00	2	50.03	50.20	0	20,491	0.00%
2021/10/08	4.4	50.25	4	50.30	50.40	0.4	20,467	0.00%
2021/10/06	5	49.95	2	49.90	49.90	3	20,940	0.01%
2021/10/05	0	0.00	4	50.18	50.30	-4	21,193	-0.02%
2021/10/04	2	50.00	15.5	50.10	50.00	-13.5	21,654	-0.06%
2021/10/01	15	50.01	13	50.55	50.20	2	22,316	0.01%
2021/09/30	4	51.03	2	50.65	51.00	2	22,380	0.01%
2021/09/29	0.5	50.70	26	50.70	50.60	-25.5	22,519	-0.11%
2021/09/28	2.1	51.10	16.2	50.69	51.00	-14.2	22,713	-0.06%
2021/09/27	6	50.70	7.3	50.94	51.10	-1.3	22,761	-0.01%
2021/09/24	10.1	51.30	0	0.00	51.30	10.1	22,881	0.04%
2021/09/23	1.2	51.03	4	51.15	51.20	-2.8	22,886	-0.01%
2021/09/22	14.3	49.95	16	50.33	50.70	-1.7	22,838	-0.01%
2021/09/17	3.2	51.13	10	51.30	50.70	-6.8	22,742	-0.03%
2021/09/16	9	51.29	12.8	51.43	51.70	-3.8	22,693	-0.02%
2021/09/15	16	51.09	1.2	51.28	51.20	14.8	22,526	0.07%
2021/09/14	1	51.60	70.4	51.24	51.40	-69.4	22,421	-0.31%
2021/09/13	6	49.91	17.8	49.99	50.10	-11.8	21,802	-0.05%
2021/09/10	1	48.50	23.3	48.77	49.00	-22.3	21,700	-0.10%
2021/09/09	10.1	48.03	0	0.00	48.20	10.1	21,833	0.05%
2021/09/08	1	48.30	3	48.38	48.55	-2	21,908	-0.01%
2021/09/07	0.1	48.90	4	48.95	48.75	-3.9	21,992	-0.02%
2021/09/06	0	0.00	10.1	48.86	48.80	-10.1	22,010	-0.05%
2021/09/03	17	48.12	1.2	48.41	48.50	15.9	21,935	0.07%
2021/09/02	4.3	48.01	24	47.84	47.90	-19.7	21,889	-0.09%
2021/09/01	5	47.99	1	48.35	48.40	4	21,952	0.02%
2021/08/31	1	48.45	21	48.01	48.45	-20	21,850	-0.09%
2021/08/30	11.2	47.29	1	47.60	47.60	10.2	21,749	0.05%
2021/08/27	34	47.32	1	47.30	47.45	33	21,802	0.15%
2021/08/26	18.4	46.84	1	46.70	46.95	17.4	22,042	0.08%
2021/08/25	12	47.03	10	47.10	47.20	2	22,198	0.01%
2021/08/24	15.8	46.57	3	46.93	46.75	12.8	22,216	0.06%
2021/08/23	1.2	46.82	38	46.80	46.80	-36.8	22,436	-0.16%
2021/08/20	17	46.37	46	46.42	46.15	-29	22,539	-0.13%
2021/08/19	54.1	46.33	0	0.00	46.20	54.1	22,907	0.24%
2021/08/18	19.1	46.72	114	46.98	47.25	-94.9	22,789	-0.42%	大賣/
2021/08/17	18	47.43	0	0.00	47.30	18	22,621	0.08%
2021/08/16	11	47.90	1	48.00	47.95	10	22,465	0.04%
2021/08/13	16.2	48.19	6.1	48.29	48.40	10.1	22,509	0.04%
2021/08/12	59.1	46.76	26.7	46.54	47.60	32.4	22,621	0.14%
2021/08/11	153.9	51.12	37	51.04	51.10	116.9	21,868	0.53%	大買/鉅額交易
2021/08/10	49.3	51.94	25	51.83	51.90	24.3	21,421	0.11%
2021/08/09	74.1	52.23	35.3	52.20	52.40	38.8	21,726	0.18%
2021/08/06	38.1	52.58	0	0.00	52.90	38.1	21,805	0.17%
2021/08/05	81.4	53.06	7	53.07	52.70	74.4	22,168	0.34%
2021/08/04	13	54.13	102.2	53.82	53.80	-89.2	23,135	-0.39%	大賣/
2021/08/03	6	53.48	49.6	53.59	53.90	-43.6	23,671	-0.18%
2021/08/02	13.1	52.60	3	52.70	52.80	10.1	23,444	0.04%
2021/07/30	5	52.64	0	0.00	52.60	5	23,936	0.02%
2021/07/29	28	52.52	16	52.78	52.90	12	24,450	0.05%
2021/07/28	36	52.45	2	52.35	52.40	34	24,837	0.14%
2021/07/27	15	52.84	0	0.00	53.00	15	25,536	0.06%
2021/07/26	51.1	53.35	4	53.10	53.20	47.1	26,205	0.18%
2021/07/23	39	52.74	56	52.79	53.00	-17	26,532	-0.06%
2021/07/22	1.3	52.00	7.2	52.02	52.10	-5.9	26,663	-0.02%
2021/07/21	25	51.96	19	52.02	51.80	6	27,077	0.02%
2021/07/20	27	51.60	9	51.66	51.70	18	27,984	0.06%
2021/07/19	2	51.40	9	51.69	52.00	-7	29,485	-0.02%
2021/07/16	4	51.48	0	0.00	51.50	4	32,699	0.01%
2021/07/15	0	0.00	2	51.70	51.60	-2	34,817	-0.01%
2021/07/14	9.4	51.45	3	51.67	51.50	6.4	36,177	0.02%
2021/07/13	2	51.80	0.5	52.10	51.90	1.5	36,859	0.00%
2021/07/12	11	52.05	2	52.00	52.20	9	37,265	0.02%
2021/07/09	25	52.01	6	52.03	52.00	19	37,473	0.05%
2021/07/08	21.5	52.49	24.5	52.59	52.80	-3	37,291	-0.01%
2021/07/07	3.5	51.14	4	51.20	51.30	-0.5	36,928	0.00%
2021/07/06	14.5	51.01	6.6	51.02	51.20	7.9	36,823	0.02%
2021/07/05	9.5	50.65	5	50.82	50.60	4.5	36,751	0.01%
2021/07/02	7.6	50.64	1.3	50.65	50.50	6.3	36,605	0.02%
2021/07/01	47	50.68	7	50.66	50.60	40	36,533	0.11%
2021/06/30	12	51.08	3	51.10	51.00	9	36,744	0.02%
2021/06/29	10	51.00	3	51.00	51.20	7	36,788	0.02%
2021/06/28	6	50.98	23	51.17	51.10	-17	36,966	-0.05%
2021/06/25	13	50.98	12	51.03	51.00	1	36,992	0.00%
2021/06/24	12	51.10	8	51.20	51.10	4	37,241	0.01%
2021/06/23	6	50.82	0	50.90	51.00	6	37,676	0.02%
2021/06/22	30.4	50.76	1	51.00	50.90	29.4	37,792	0.08%
2021/06/21	4	50.53	4	50.92	50.70	0	37,889	0.00%
2021/06/18	4	51.08	1.2	51.13	51.00	2.9	38,189	0.01%
2021/06/17	6	51.50	0	0.00	51.50	6	39,486	0.02%
2021/06/16	7	51.73	47	51.55	51.90	-40	39,623	-0.10%
2021/06/15	3	51.23	0.4	51.30	51.30	2.6	39,581	0.01%
2021/06/11	2	51.25	1	51.20	51.40	1	39,636	0.00%
2021/06/09	1	50.90	2	51.15	51.30	-1	39,925	0.00%
2021/06/08	6	51.38	0	0.00	51.40	6	40,039	0.01%
2021/06/07	6.1	51.09	8	51.44	51.50	-2	40,264	0.00%
2021/06/04	4	51.88	6	51.87	51.90	-2	40,452	0.00%
2021/06/03	2.8	51.96	12.1	52.18	52.30	-9.3	40,659	-0.02%
2021/06/02	17	51.79	16.4	51.83	52.00	0.6	40,510	0.00%
2021/06/01	2	51.45	2	51.45	51.50	0	40,290	0.00%
2021/05/31	0	0.00	54.1	51.43	51.60	-54.1	40,457	-0.13%
2021/05/28	4.1	50.38	12	50.40	50.60	-7.9	40,331	-0.02%
2021/05/27	45.1	50.02	25	49.98	50.30	20.1	40,411	0.05%
2021/05/26	20	51.06	1	51.20	50.70	19	40,254	0.05%
2021/05/25	65	51.28	7.1	51.20	51.10	57.9	40,193	0.14%
2021/05/24	1	51.10	2	51.20	51.30	-1	40,233	0.00%
2021/05/21	135	51.12	4	51.58	51.20	131	40,408	0.32%	大買/鉅額交易
2021/05/20	17	51.12	75	50.87	50.80	-58	40,310	-0.14%
2021/05/19	42	50.47	13	50.18	50.50	29	40,085	0.07%
2021/05/18	71.3	49.82	12	49.67	50.00	59.2	39,915	0.15%
2021/05/17	43.5	47.89	70	48.22	47.90	-26.5	39,776	-0.07%
2021/05/14	56.3	49.55	6.6	49.79	49.60	49.7	39,121	0.13%
2021/05/13	52.3	48.39	22	48.47	49.20	30.3	38,782	0.08%
2021/05/12	119.1	49.69	60.2	49.56	49.60	58.9	38,261	0.15%	大買/
2021/05/11	36	52.31	29	52.28	51.60	7	36,972	0.02%
2021/05/10	14.1	52.70	14.2	52.79	52.90	-0.2	36,241	0.00%
2021/05/07	24.8	52.11	8	51.85	52.30	16.8	36,059	0.05%
2021/05/06	32	51.46	16	51.39	53.00	16	35,706	0.04%
2021/05/05	58.1	50.61	24	50.70	50.80	34.1	35,241	0.10%
2021/05/04	58.4	50.27	83	50.72	50.20	-24.6	35,127	-0.07%
2021/05/03	57.1	51.45	196	51.47	51.20	-138.9	34,169	-0.41%	大賣/鉅額交易
2021/04/29	64.9	52.64	54	52.34	52.10	10.9	33,664	0.03%
2021/04/28	13	52.55	17.2	52.55	53.20	-4.2	33,224	-0.01%
2021/04/27	29	52.70	28	52.73	52.70	1	33,106	0.00%
2021/04/26	63	53.11	20	53.18	53.10	43	32,617	0.13%
2021/04/23	131	52.47	60	52.54	53.00	71	31,717	0.22%	大買/
2021/04/22	224.4	57.38	178.1	55.49	54.10	46.3	30,558	0.15%	大買/大賣/
2021/04/21	64.4	54.29	75.4	54.74	55.70	-11	27,491	-0.04%
2021/04/20	123.3	52.49	127.7	52.72	52.00	-4.4	25,459	-0.02%	大買/大賣/
2021/04/19	75.2	50.06	26.2	50.04	50.40	48.9	24,106	0.20%
2021/04/16	28	48.47	16.3	48.37	49.00	11.7	23,301	0.05%
2021/04/15	20	47.88	307.4	48.29	47.90	-287.4	22,795	-1.26%	大賣/鉅額交易
2021/04/14	36	47.23	16.1	46.97	47.00	19.9	22,494	0.09%
2021/04/13	34.5	47.05	17.1	47.32	47.20	17.4	22,362	0.08%
2021/04/12	10	46.78	2	46.80	46.85	8	22,111	0.04%
2021/04/09	10	46.73	13.3	46.95	46.70	-3.3	22,041	-0.01%
2021/04/08	1	46.65	10.1	46.65	46.90	-9.1	21,910	-0.04%
2021/04/07	12	46.80	1	46.80	46.80	11	21,820	0.05%
2021/04/06	26.3	46.81	1.1	46.76	46.85	25.2	21,761	0.12%
2021/04/01	29	46.66	22	46.71	46.70	7	21,372	0.03%
2021/03/31	34.2	46.70	3.1	46.72	46.80	31.1	21,256	0.15%
2021/03/30	17	46.36	14.3	46.33	46.55	2.7	21,044	0.01%
2021/03/29	1.5	46.43	14.1	46.49	46.50	-12.6	20,945	-0.06%
2021/03/26	29	45.96	19.8	46.07	46.15	9.2	20,680	0.04%
2021/03/25	6	45.48	20.2	45.49	45.55	-14.2	20,287	-0.07%
2021/03/24	2	45.65	16	45.64	45.55	-14	20,110	-0.07%
2021/03/23	134	45.70	129.1	45.87	45.70	4.9	19,996	0.02%	大買/大賣/
2021/03/22	90.4	45.84	141.1	45.89	45.80	-50.7	19,589	-0.26%	大賣/
2021/03/19	20	42.79	10	42.76	42.70	10	18,122	0.06%
2021/03/18	23	43.15	6.1	43.10	43.10	16.9	17,888	0.09%
2021/03/17	0	0.00	6	42.85	42.85	-6	17,899	-0.03%
2021/03/16	0.3	42.60	0	0.00	42.60	0.3	17,904	0.00%
2021/03/15	9.4	42.46	4	42.35	42.35	5.4	17,936	0.03%
2021/03/12	5.1	42.60	3	42.60	42.70	2.1	17,781	0.01%
2021/03/11	29.1	43.07	20	42.93	42.85	9.1	17,666	0.05%
2021/03/10	10	42.98	4	43.20	43.00	6	17,600	0.03%
2021/03/09	5.3	43.07	49.3	43.00	43.40	-44.1	17,714	-0.25%
2021/03/08	34	42.65	1	42.75	42.65	33	17,513	0.19%
2021/03/05	2	42.50	8	42.37	42.50	-6	17,433	-0.03%
2021/03/04	3	42.38	1	42.50	42.50	2	17,847	0.01%
2021/03/03	15	42.42	5	42.45	42.55	10	17,835	0.06%
2021/03/02	15	42.17	8	42.36	42.10	7	17,744	0.04%
2021/02/26	19	42.15	11	42.48	42.00	8	17,589	0.05%
2021/02/25	52	42.79	31.2	42.80	42.90	20.8	17,255	0.12%
2021/02/24	1	42.50	3	42.50	42.55	-2	17,267	-0.01%
2021/02/23	1	42.35	5.1	42.40	42.45	-4.1	17,237	-0.02%
2021/02/22	7.2	41.80	2	41.80	41.80	5.2	17,008	0.03%
2021/02/19	9	41.19	1.4	41.36	41.60	7.6	16,970	0.04%
2021/02/18	5	41.43	22	41.57	41.35	-17	16,894	-0.10%
2021/02/17	11	40.93	26	41.15	41.25	-15	16,801	-0.09%
2021/02/05	1.5	40.85	4	40.70	40.85	-2.5	16,576	-0.02%
2021/02/04	24	40.51	0	0.00	40.40	24	16,647	0.14%
2021/02/03	50	40.54	0.1	40.75	40.55	50	17,019	0.29%
2021/02/02	20	40.91	0	0.00	40.75	20	16,937	0.12%
2021/02/01	1	40.70	1.1	40.71	40.80	-0.1	16,812	0.00%
2021/01/29	13	40.23	0	0.00	40.15	13	16,789	0.08%
2021/01/28	34	40.31	0	0.00	40.25	34	16,597	0.20%
2021/01/27	4.4	40.44	0	0.00	40.35	4.4	16,362	0.03%
2021/01/26	27	40.46	0	0.00	40.35	27	16,223	0.17%
2021/01/25	2	40.85	0	0.00	40.90	2	15,710	0.01%
2021/01/22	20	40.54	0	0.00	40.60	20	15,509	0.13%
2021/01/21	24	40.90	0	0.00	40.80	24	15,191	0.16%
2021/01/20	66	41.02	0	0.00	40.95	66	15,029	0.44%
2021/01/19	2	41.65	10	41.75	41.75	-8	14,598	-0.05%
2021/01/18	34	41.47	1	41.55	41.60	33	14,547	0.23%
2021/01/15	28	42.39	12	42.03	41.95	16	14,248	0.11%
2021/01/14	24	42.72	17	42.62	42.55	7	13,868	0.05%
2021/01/13	26	42.73	0	0.00	42.70	26	13,709	0.19%
2021/01/12	10	42.80	7.1	42.71	42.70	3	13,599	0.02%
2021/01/11	1	42.85	2	43.10	43.10	-1	13,516	-0.01%
2021/01/08	1	42.85	3	42.88	42.95	-2	13,435	-0.01%
2021/01/07	3	42.87	2	42.88	42.85	1	13,366	0.01%
2021/01/06	11	42.82	1	43.20	42.95	10	13,172	0.08%
2021/01/05	4	43.14	0	43.10	43.10	4	13,036	0.03%
2021/01/04	3	43.17	6	43.41	43.20	-3	12,974	-0.02%
2020/12/31	3	43.47	1	43.50	43.20	2	12,933	0.02%
2020/12/30	0	0.00	10	42.85	43.25	-10	12,962	-0.08%
2020/12/29	3	43.00	1	43.05	43.00	2	12,916	0.02%
2020/12/28	0	0.00	3	43.00	43.00	-3	12,907	-0.02%
2020/12/25	8	42.73	0	0.00	42.80	8	12,961	0.06%
2020/12/24	10.1	42.70	0.1	42.85	42.70	10	13,055	0.08%
2020/12/23	1	42.70	2.2	42.67	42.80	-1.2	13,075	-0.01%
2020/12/22	43	43.09	0	0.00	42.95	43	13,149	0.33%
2020/12/21	0.5	43.35	39	43.41	43.50	-38.5	13,438	-0.29%
2020/12/18	30.2	42.90	0	0.00	42.95	30.2	13,750	0.22%
2020/12/16	2	43.13	13	43.21	43.05	-11	13,782	-0.08%
2020/12/15	8	42.60	0	0.00	42.50	8	13,764	0.06%
2020/12/14	5	42.75	1	42.80	42.80	4	13,726	0.03%
2020/12/11	6	42.93	0.3	43.00	42.90	5.8	13,816	0.04%
2020/12/10	5	43.25	7	43.25	43.25	-2	13,749	-0.01%
2020/12/08	5	43.25	4	43.40	43.60	1	13,772	0.01%
2020/12/07	0.1	43.55	1	43.40	43.55	-0.9	13,759	-0.01%
2020/12/04	0	0.00	2	43.70	43.65	-2	13,838	-0.01%
2020/12/03	0.1	43.70	7	43.86	43.50	-7	13,761	-0.05%
2020/12/02	0.9	43.13	7.3	43.15	43.20	-6.4	13,481	-0.05%
2020/12/01	5	42.95	0	0.00	43.15	5	13,676	0.04%
2020/11/30	3	42.93	4	43.39	42.90	-1	13,906	-0.01%
2020/11/27	10	43.11	2	43.25	43.30	8	13,694	0.06%
2020/11/26	1	42.70	1	42.90	42.95	0	13,620	0.00%
2020/11/25	2.1	42.66	0	0.00	42.60	2.1	13,772	0.02%
2020/11/24	18.5	42.88	0	0.00	42.75	18.5	13,849	0.13%
2020/11/23	5.4	42.88	6	42.95	43.00	-0.6	13,800	0.00%
2020/11/20	3	42.57	1	42.60	42.70	2	13,790	0.01%
2020/11/19	0	0.00	4	42.88	42.90	-4	13,775	-0.03%
2020/11/18	3.2	42.68	1	42.65	42.70	2.2	13,816	0.02%
2020/11/17	1.2	42.44	1	42.70	42.75	0.2	13,854	0.00%
2020/11/16	4.6	42.36	0.1	42.30	42.35	4.6	14,202	0.03%
2020/11/13	3	42.28	2	42.30	42.25	1	14,467	0.01%
2020/11/12	6	42.45	7	42.41	42.40	-1	14,811	-0.01%
2020/11/11	3	42.17	19	42.45	42.65	-16	14,831	-0.11%
2020/11/10	1.1	41.41	5	41.39	41.55	-3.9	14,766	-0.03%
2020/11/09	13	41.08	10	41.15	41.15	3	14,981	0.02%
2020/11/06	3	40.83	0	0.00	40.85	3	16,178	0.02%
2020/11/05	0	0.00	2	41.00	41.05	-2	16,546	-0.01%
2020/11/04	0.5	40.90	0	0.00	40.90	0.5	16,842	0.00%
2020/11/03	10	40.60	3	40.75	40.95	7	17,212	0.04%
2020/11/02	1	40.60	1	40.55	40.60	0	17,662	0.00%
2020/10/30	0	0.00	1	40.35	40.55	-1	18,262	-0.01%
2020/10/29	0	40.55	1	40.50	40.35	-1	18,465	-0.01%
2020/10/28	3	40.57	1	40.60	40.55	2	18,534	0.01%
2020/10/27	2	40.45	0.1	40.65	40.50	1.9	18,592	0.01%
2020/10/26	10	40.55	0	0.00	40.50	10	18,606	0.05%
2020/10/23	1	41.10	0	0.00	40.65	1	18,750	0.01%
2020/10/21	1	40.30	0	0.00	40.30	1	19,040	0.01%
2020/10/20	10	40.20	2.1	40.31	40.35	7.9	19,061	0.04%
2020/10/19	0	0.00	1	40.60	40.45	-1	19,122	-0.01%
2020/10/16	1	40.40	1.3	40.41	40.30	-0.3	19,278	0.00%
2020/10/15	3	40.32	12	40.37	40.30	-9	19,671	-0.05%
2020/10/14	6	40.58	0	0.00	40.50	6	19,700	0.03%
2020/10/13	0.2	40.70	4	40.68	40.50	-3.8	19,784	-0.02%
2020/10/12	3.4	40.94	3	41.05	40.95	0.4	20,214	0.00%
2020/10/08	12.3	41.10	0.1	41.30	41.15	12.2	20,431	0.06%
2020/10/07	1	41.35	0	0.00	41.15	1	20,445	0.00%
2020/10/06	2	41.28	3	41.25	41.40	-1	20,441	0.00%
2020/10/05	3	41.12	0	0.00	41.00	3	20,601	0.01%
2020/09/30	0.3	41.60	1	41.30	41.40	-0.7	20,812	0.00%
2020/09/29	1	41.05	1	41.20	41.20	0	20,975	0.00%
2020/09/28	2	40.80	1	40.75	40.95	1	21,043	0.00%
2020/09/25	12.5	40.53	0.2	40.75	40.55	12.3	21,224	0.06%
2020/09/24	20	40.11	0.1	40.60	40.05	19.9	21,293	0.09%
2020/09/23	29	41.09	0.1	41.60	41.00	28.9	21,057	0.14%
2020/09/22	11	41.91	8	42.05	41.80	3	20,759	0.01%
2020/09/21	1	42.35	5	42.40	42.25	-4	20,638	-0.02%
2020/09/18	1	42.50	0.1	42.70	42.50	0.9	20,706	0.00%
2020/09/17	3	42.70	1	42.55	42.55	2	20,727	0.01%
2020/09/16	1	42.65	2.1	42.85	42.85	-1.1	20,772	-0.01%
2020/09/15	3	42.67	1	42.65	42.70	2	20,736	0.01%
2020/09/14	9	42.43	1	42.30	42.95	8	20,963	0.04%
2020/09/11	5	42.26	2.1	42.31	42.30	2.9	20,893	0.01%
2020/09/10	9	42.27	5	42.30	42.45	4	20,933	0.02%
2020/09/09	8	42.19	2	42.30	42.55	6	20,892	0.03%
2020/09/08	9	42.87	1	42.70	42.70	8	20,918	0.04%
2020/09/07	0	0.00	3	42.33	42.70	-3	21,054	-0.01%
2020/09/04	23	42.18	0	0.00	42.20	23	21,101	0.11%
2020/09/03	23.1	42.72	0	0.00	42.70	23.1	21,075	0.11%
2020/09/02	17	42.56	0	0.00	42.65	17	20,913	0.08%
2020/09/01	12.1	42.94	8	43.14	42.75	4.1	20,813	0.02%
2020/08/31	1	43.50	4	43.54	42.90	-3	20,717	-0.01%
2020/08/28	3	43.37	11	43.37	43.50	-8	20,610	-0.04%
2020/08/27	50.1	43.80	1	43.95	43.85	49.1	20,645	0.24%
2020/08/26	1	43.90	3	44.00	44.10	-2	20,707	-0.01%
2020/08/25	2.2	44.26	5	44.20	44.10	-2.8	20,673	-0.01%
2020/08/24	1.1	44.06	1	44.00	44.05	0.1	21,049	0.00%
2020/08/20	5	43.91	5	43.90	43.50	0	20,862	0.00%
2020/08/19	0.9	44.45	13	44.55	44.35	-12.1	20,547	-0.06%
2020/08/18	3	43.85	14	44.04	44.00	-11	20,240	-0.05%
2020/08/17	13	43.44	3.9	43.47	43.35	9.1	19,928	0.05%
2020/08/14	16	42.12	6.3	42.89	42.85	9.7	19,825	0.05%
2020/08/13	213	41.06	0	0.00	41.20	213	19,407	1.10%	大買/鉅額交易
2020/08/12	95	41.19	20	41.25	41.00	75	19,247	0.39%
2020/08/11	13	46.63	2	46.65	46.50	11	18,034	0.06%
2020/08/10	8	46.60	81.5	46.95	46.60	-73.5	17,645	-0.42%
2020/08/07	6.1	47.06	0	0.00	47.10	6.1	17,455	0.03%
2020/08/06	9	47.00	39	46.96	47.15	-30	17,219	-0.17%
2020/08/05	3	45.90	23	46.16	46.45	-20	16,833	-0.12%
2020/08/04	2	45.40	33	45.47	45.40	-31	16,369	-0.19%
2020/08/03	0	0.00	10	44.90	44.95	-10	16,214	-0.06%
2020/07/31	2	45.20	0	0.00	45.00	2	16,141	0.01%
2020/07/30	2	45.08	1	45.30	45.35	1	16,127	0.01%
2020/07/29	0	0.00	6	45.04	45.05	-6	16,204	-0.04%
2020/07/28	16	44.51	3	44.65	44.50	13	16,213	0.08%
2020/07/27	3	44.70	1	45.20	44.60	2	16,216	0.01%
2020/07/24	1	45.35	0	0.00	45.00	1	16,217	0.01%
2020/07/23	0	0.00	0.1	45.45	45.60	-0.1	16,183	0.00%
2020/07/22	1	45.40	16	45.53	45.50	-15	16,181	-0.09%
2020/07/21	2	45.53	8	45.63	45.55	-6	16,060	-0.04%
2020/07/20	0	0.00	3	45.05	45.10	-3	15,811	-0.02%
2020/07/17	7	44.81	6.1	44.98	44.80	0.9	15,774	0.01%
2020/07/16	12	44.66	10	45.00	44.50	2	15,824	0.01%
2020/07/15	0	0.00	5	45.56	45.60	-5	15,384	-0.03%
2020/07/14	0	0.00	8	45.29	45.30	-8	15,181	-0.05%
2020/07/13	4	45.00	49	45.18	45.20	-45	15,199	-0.30%
2020/07/10	1	45.05	23	45.17	44.95	-22	15,301	-0.14%
2020/07/09	0	0.00	21.6	45.40	45.30	-21.6	15,268	-0.14%
2020/07/08	2	44.65	26	45.05	45.15	-24	15,002	-0.16%
2020/07/07	1	44.45	11	44.22	44.50	-10	14,733	-0.07%
2020/07/06	0	0.00	8	44.34	44.40	-8	14,649	-0.05%
2020/07/03	0	0.00	2	44.00	43.95	-2	14,624	-0.01%
2020/07/02	3	43.48	5	43.63	43.60	-2	14,576	-0.01%
2020/07/01	2	43.05	5	43.05	43.10	-3	14,481	-0.02%
2020/06/30	0	0.00	5	42.80	42.75	-5	14,409	-0.03%
2020/06/29	3	42.70	3	42.85	42.65	0	14,485	0.00%
2020/06/24	2	42.80	1	42.95	42.85	1	14,456	0.01%
2020/06/23	14	42.76	0	0.00	42.70	14	14,452	0.10%
2020/06/22	2.1	42.78	23	42.95	42.90	-20.9	14,506	-0.14%
2020/06/19	1	43.05	1	43.15	42.55	0	14,595	0.00%
2020/06/18	2	42.70	1	42.85	42.70	1	14,575	0.01%
2020/06/17	3	42.60	0	0.00	42.85	3	14,913	0.02%
2020/06/16	2	42.75	0	0.00	42.85	2	15,214	0.01%
2020/06/15	13	42.62	0	0.00	42.50	13	15,627	0.08%
2020/06/12	14	42.91	0.1	43.00	42.90	13.9	15,929	0.09%
2020/06/11	10	43.50	9	43.61	43.30	1	16,268	0.01%
2020/06/10	2	43.90	10	44.06	44.00	-8	16,336	-0.05%
2020/06/05	13	43.49	0	0.00	43.65	13	16,879	0.08%
2020/06/04	1	43.50	2	43.35	43.40	-1	17,038	-0.01%
2020/06/03	2	43.58	21	43.65	43.65	-19	17,164	-0.11%
2020/06/02	8	43.14	2	43.23	43.30	6	17,071	0.04%
2020/06/01	3	43.10	5	43.03	43.10	-2	17,036	-0.01%
2020/05/29	0	0.00	1	42.60	42.55	-1	16,970	-0.01%
2020/05/28	8	42.48	0	0.00	42.35	8	16,591	0.05%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/25	1	42.30	7	42.60	42.65	-6	16,826	-0.04%
2020/05/22	2	42.75	0	0.00	42.65	2	16,923	0.01%
2020/05/21	1	42.90	7.2	43.04	43.00	-6.2	16,923	-0.04%
2020/05/20	0	0.00	56.1	43.09	42.90	-56.1	16,891	-0.33%
2020/05/19	1	43.00	0.1	43.00	43.00	1	16,886	0.01%
2020/05/18	2	42.20	1	42.40	42.35	1	16,725	0.01%
2020/05/15	0	0.00	21	42.25	42.30	-21	16,700	-0.13%
2020/05/14	3	42.38	3	42.43	42.60	0	16,720	0.00%
2020/05/13	3	42.48	0	0.00	42.90	3	16,615	0.02%
2020/05/11	16	43.29	0	0.00	43.15	16	16,683	0.10%
2020/05/08	6	42.95	2	43.00	43.00	4	16,728	0.02%
2020/05/07	0	0.00	0.1	42.70	42.70	-0.1	16,749	0.00%
2020/05/06	0	0.00	3	42.90	42.60	-3	16,822	-0.02%
2020/05/05	4	42.58	1	42.90	42.85	3	16,875	0.02%
2020/05/04	1	42.20	0	0.00	42.20	1	16,886	0.01%
2020/04/30	0	0.00	7	43.01	43.20	-7	16,928	-0.04%
2020/04/29	9	42.51	2.4	42.48	42.55	6.6	16,995	0.04%
2020/04/28	2.2	42.02	7	42.03	42.25	-4.9	17,208	-0.03%
2020/04/27	6	42.18	0	0.00	42.00	6	18,115	0.03%
2020/04/24	6	42.08	10.1	42.05	42.00	-4.1	18,025	-0.02%
2020/04/23	3	41.95	0	0.00	42.15	3	18,025	0.02%
2020/04/22	0	0.00	0	41.65	41.60	0	17,994	0.00%
2020/04/21	0	0.00	4	42.23	41.80	-4	18,175	-0.02%
2020/04/20	0	0.00	6	42.31	42.35	-6	18,223	-0.03%
2020/04/17	4	42.20	2	42.28	42.00	2	18,450	0.01%
2020/04/16	1	41.45	13	41.97	41.85	-12	18,435	-0.07%
2020/04/15	3	41.90	1	42.00	41.80	2	18,514	0.01%
2020/04/14	0	0.00	1	41.70	41.65	-1	18,414	-0.01%
2020/04/13	12	40.80	0	0.00	40.80	12	18,392	0.07%
2020/04/10	1	40.95	3	40.80	41.00	-2	18,530	-0.01%
2020/04/09	9	40.64	10	40.62	40.55	-1	18,714	-0.01%
2020/04/08	10	40.77	10	40.94	41.00	0	18,786	0.00%
2020/04/07	3	39.67	5	39.98	39.95	-2	18,599	-0.01%
2020/04/06	3	38.90	1	39.10	39.05	2	18,657	0.01%
2020/04/01	10	39.07	0	0.00	39.00	10	18,611	0.05%
2020/03/31	18	39.21	1	39.35	39.50	17	18,495	0.09%
2020/03/30	3	39.03	1	39.05	39.15	2	18,316	0.01%
2020/03/27	3	39.20	0	0.00	38.95	3	18,246	0.02%
2020/03/26	7	38.85	11	39.12	38.60	-4	18,248	-0.02%
2020/03/25	18	38.95	45	39.21	38.80	-27	18,249	-0.15%
2020/03/24	1	38.25	6	38.15	38.25	-5	18,117	-0.03%
2020/03/23	40	35.76	5	36.26	36.10	35	17,961	0.19%
2020/03/20	15	35.94	24	35.82	36.95	-9	17,655	-0.05%
2020/03/19	121	33.73	29	34.05	33.60	92	17,337	0.53%	大買/
2020/03/18	29	36.77	2	36.75	36.00	27	17,069	0.16%
2020/03/17	25	37.77	31	38.00	37.60	-6	16,688	-0.04%
2020/03/16	4	39.35	1	39.60	38.85	3	16,138	0.02%
2020/03/13	5	38.83	17	39.17	40.25	-12	15,911	-0.08%
2020/03/12	13	41.05	21	41.00	40.75	-8	15,439	-0.05%
2020/03/11	0	0.00	3	42.08	41.80	-3	15,048	-0.02%
2020/03/10	7	41.63	6.1	41.44	41.60	0.9	14,955	0.01%
2020/03/09	18	42.01	15	41.98	41.85	3	14,818	0.02%
2020/03/06	5	42.65	4	42.88	42.85	1	14,613	0.01%
2020/03/05	12	43.16	0	0.00	43.30	12	14,608	0.08%
2020/03/04	0	0.00	4	42.78	42.85	-4	14,772	-0.03%
2020/03/03	4	42.60	0	0.00	42.65	4	14,783	0.03%
2020/03/02	4	41.78	7	42.36	42.25	-3	14,678	-0.02%
2020/02/27	3	42.25	18	42.24	42.25	-15	14,824	-0.10%
2020/02/26	6	42.30	22	42.48	42.20	-16	14,772	-0.11%
2020/02/25	2	42.50	3	42.77	42.70	-1	14,628	-0.01%
2020/02/24	3	43.00	5	43.08	43.00	-2	14,574	-0.01%
2020/02/21	0	0.00	3	43.17	43.25	-3	14,887	-0.02%
2020/02/20	0	0.00	12	43.56	43.15	-12	15,079	-0.08%
2020/02/19	11	43.35	2	43.40	43.40	9	15,251	0.06%
2020/02/18	12	43.05	0	0.00	43.05	12	15,442	0.08%
2020/02/17	3	43.05	3	43.05	43.00	0	15,522	0.00%
2020/02/14	1	43.20	2.4	43.21	43.20	-1.4	15,690	-0.01%
2020/02/13	0	0.00	12	43.29	43.15	-12	15,652	-0.08%
2020/02/12	0	0.00	1	42.80	42.80	-1	15,560	-0.01%
2020/02/11	1	42.80	5	42.65	42.60	-4	15,533	-0.03%
2020/02/10	0	0.00	17.1	42.45	42.40	-17.1	15,477	-0.11%
2020/02/07	5	42.30	45	42.26	42.50	-40	15,428	-0.26%
2020/02/06	6	42.98	19	43.05	43.00	-13	15,478	-0.08%
2020/02/05	13	42.29	9	42.40	42.35	4	15,557	0.03%
2020/02/04	22	42.38	10	42.08	42.40	12	15,460	0.08%
2020/02/03	8	40.90	7	41.55	41.55	1	15,348	0.01%
2020/01/31	11	42.14	41.1	42.41	42.05	-30.1	15,299	-0.20%
2020/01/30	56	42.33	16	42.64	41.85	40	15,164	0.26%
2020/01/20	0	0.00	19.3	45.00	44.95	-19.3	14,282	-0.13%
2020/01/17	6	44.90	6	44.88	44.90	0	14,487	0.00%
2020/01/16	0	0.00	18	44.71	44.75	-18	14,575	-0.12%
2020/01/15	1	44.55	4	44.59	44.55	-3	14,636	-0.02%
2020/01/14	6	44.30	12	44.38	44.55	-6	14,537	-0.04%
2020/01/13	0	0.00	28	44.04	44.25	-28	14,595	-0.19%
2020/01/10	3	43.45	0	0.00	43.50	3	15,006	0.02%
2020/01/09	1	43.35	0	0.00	43.45	1	15,008	0.01%
2020/01/08	1	43.35	2	43.20	43.40	-1	14,943	-0.01%
2020/01/07	0	0.00	2	43.50	43.60	-2	14,877	-0.01%
2020/01/06	3	43.50	1	43.45	43.45	2	14,973	0.01%
2020/01/03	5	43.86	9	44.01	43.95	-4	14,911	-0.03%
2020/01/02	1.3	44.00	12	44.06	44.10	-10.7	14,838	-0.07%
2019/12/31	3	43.70	3	43.70	43.70	0	14,647	0.00%
2019/12/30	37	43.71	3	43.73	43.65	34	14,673	0.23%
2019/12/27	0.2	43.05	0	0.00	43.25	0.2	14,540	0.00%
2019/12/25	3	43.15	2	43.00	43.10	1	14,801	0.01%
2019/12/24	2	43.13	0	0.00	43.15	2	14,907	0.01%
2019/12/23	0	0.00	1	43.05	43.25	-1	14,952	-0.01%
2019/12/20	0	0.00	2	43.05	42.95	-2	14,978	-0.01%
2019/12/19	2	42.90	4.2	42.83	43.00	-2.2	14,997	-0.01%
2019/12/18	10	43.03	3	42.95	43.00	7	15,064	0.05%
2019/12/17	3	42.85	6	42.85	42.95	-3	15,039	-0.02%
2019/12/16	1	42.75	11	42.80	42.80	-10	14,936	-0.07%
2019/12/13	0	0.00	30	42.56	42.55	-30	14,945	-0.20%
2019/12/12	13	42.31	1	42.35	42.30	12	14,920	0.08%
2019/12/11	1	42.20	2	42.20	42.15	-1	14,985	-0.01%
2019/12/09	12	42.05	0	0.00	42.05	12	15,165	0.08%
2019/12/06	0	0.00	1	41.85	41.75	-1	15,175	-0.01%
2019/12/05	2	41.75	0.1	41.75	41.65	1.9	15,354	0.01%
2019/12/04	0	0.00	1	41.60	41.75	-1	15,645	-0.01%
2019/12/03	1	41.60	7	41.82	41.85	-6	15,733	-0.04%
2019/12/02	1	41.20	1	41.30	41.35	0	15,733	0.00%
2019/11/29	4	41.54	6	41.48	41.40	-2	15,719	-0.01%
2019/11/28	0	0.00	9	42.08	42.00	-9	15,662	-0.06%
2019/11/27	9	41.83	2	41.85	41.95	7	15,837	0.04%
2019/11/26	0	0.00	6	42.12	41.80	-6	15,863	-0.04%
2019/11/25	30.6	42.05	13	41.98	41.95	17.6	15,528	0.11%
2019/11/22	2	42.13	10	42.07	42.10	-8	15,556	-0.05%
2019/11/21	4	42.18	3	42.22	42.35	1	15,639	0.01%
2019/11/20	14	42.36	8	42.52	42.65	6	15,535	0.04%
2019/11/19	11	41.57	6	42.00	42.10	5	15,188	0.03%
2019/11/18	29	41.97	6.1	42.00	42.10	22.9	15,006	0.15%
2019/11/15	5	41.52	8	41.42	41.70	-3	14,790	-0.02%
2019/11/14	17	41.05	2	41.15	41.15	15	14,612	0.10%
2019/11/13	6	40.97	10	41.00	41.00	-4	14,577	-0.03%
2019/11/11	6	40.55	0.2	40.50	40.35	5.8	14,806	0.04%
2019/11/06	0	0.00	1	40.85	40.80	-1	16,088	-0.01%
2019/11/05	7	40.86	0	0.00	40.90	7	16,203	0.04%
2019/11/04	3	40.88	0	0.00	40.95	3	16,285	0.02%
2019/11/01	0	0.00	2	40.55	40.55	-2	16,295	-0.01%
2019/10/31	4	40.43	19	40.45	40.45	-15	16,600	-0.09%
2019/10/30	13	40.37	0	0.00	40.35	13	16,869	0.08%
2019/10/29	6	40.49	0	0.00	40.65	6	16,765	0.04%
2019/10/28	2	40.85	0	0.00	40.75	2	16,612	0.01%
2019/10/25	8	40.89	0	0.00	40.85	8	16,652	0.05%
2019/10/24	2	40.88	1	40.85	41.00	1	16,478	0.01%
2019/10/23	3	40.90	11	40.98	40.95	-8	16,533	-0.05%
2019/10/22	2	41.33	17	41.39	41.40	-15	16,532	-0.09%
2019/10/21	6	41.41	20	41.40	41.50	-14	16,453	-0.09%
2019/10/18	0	0.00	15	40.43	40.95	-15	16,356	-0.09%
2019/10/17	11	40.02	0	0.00	40.10	11	15,849	0.07%
2019/10/16	7	39.96	0	0.00	40.00	7	15,811	0.04%
2019/10/15	5	39.90	3	39.93	40.00	2	15,916	0.01%
2019/10/14	1	39.95	10	40.00	39.95	-9	16,255	-0.06%
2019/10/09	1.1	39.75	3	39.75	39.50	-1.9	16,418	-0.01%
2019/10/08	0.1	39.75	16.8	39.71	39.75	-16.7	16,714	-0.10%
2019/10/07	15.7	39.28	0	0.00	39.30	15.7	17,140	0.09%
2019/10/04	9	38.86	0	0.00	38.90	9	17,320	0.05%
2019/10/03	13	38.88	0	0.00	39.00	13	17,304	0.08%
2019/10/02	8	39.35	5	39.25	39.25	3	17,315	0.02%
2019/10/01	3	39.58	0	0.00	39.65	3	17,356	0.02%
2019/09/27	1	39.65	0	0.00	39.65	1	17,381	0.01%
2019/09/26	6	40.00	5	40.00	39.90	1	17,415	0.01%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	1	39.75	0	0.00	39.80	1	17,583	0.01%
2019/09/23	1	39.85	1	40.00	39.75	0	17,507	0.00%
2019/09/20	0	0.00	10	40.20	40.20	-10	17,563	-0.06%
2019/09/19	2	39.83	0.4	40.00	39.80	1.7	17,483	0.01%
2019/09/18	0	0.00	7.1	40.01	39.80	-7.1	17,574	-0.04%
2019/09/17	10.3	39.57	1	39.55	39.50	9.3	17,619	0.05%
2019/09/16	21	40.07	0.1	40.15	40.10	20.9	17,629	0.12%
2019/09/12	1	40.10	2	40.05	40.05	-1	17,599	-0.01%
2019/09/11	1	39.80	0	0.00	40.00	1	17,752	0.01%
2019/09/10	13	40.04	2	39.95	39.95	11	17,949	0.06%
2019/09/09	37	40.04	0	0.00	40.00	37	18,140	0.20%
2019/09/06	6	39.24	2	39.65	39.85	4	18,038	0.02%
2019/09/05	6	38.78	5	38.60	39.00	1	17,798	0.01%
2019/09/04	6	38.44	0	0.00	38.45	6	17,818	0.03%
2019/09/03	1	38.30	1	38.40	38.35	0	17,972	0.00%
2019/09/02	1	38.15	19	38.40	38.25	-18	18,146	-0.10%
2019/08/30	1	37.90	8	38.05	38.45	-7	18,113	-0.04%
2019/08/28	3	37.63	1	37.65	37.70	2	18,261	0.01%
2019/08/27	2	37.53	0	0.00	37.65	2	18,435	0.01%
2019/08/26	3	37.47	3	37.57	37.70	0	18,481	0.00%
2019/08/22	8	37.88	2	37.90	37.85	6	18,541	0.03%
2019/08/21	8	38.04	0	0.00	37.95	8	18,734	0.04%
2019/08/20	9	38.16	15	38.15	38.15	-6	18,731	-0.03%
2019/08/19	15	38.17	1	38.25	38.10	14	18,777	0.07%
2019/08/16	6	37.90	0	0.00	37.95	6	18,796	0.03%
2019/08/15	2	37.85	5	37.86	38.00	-3	18,773	-0.02%
2019/08/14	31	37.95	21	37.78	38.30	10	18,819	0.05%
2019/08/13	38	37.27	0	0.00	37.25	38	18,656	0.20%
2019/08/12	15	43.93	1	44.05	43.95	14	18,080	0.08%
2019/08/08	2	44.00	8	43.95	43.90	-6	17,741	-0.03%
2019/08/07	2	43.35	0	0.00	43.35	2	17,601	0.01%
2019/08/06	6	43.26	60	43.25	43.30	-54	17,750	-0.30%
2019/08/05	12	43.54	70	43.45	43.55	-58	17,728	-0.33%
2019/08/02	27	43.77	20	43.85	43.55	7	17,716	0.04%
2019/08/01	22	44.13	0	0.00	44.05	22	17,596	0.13%
2019/07/31	0	0.00	1	44.80	44.70	-1	17,513	-0.01%
2019/07/30	1.3	44.87	1	44.80	44.80	0.3	17,651	0.00%
2019/07/29	0	0.00	12	44.96	44.85	-12	17,948	-0.07%
2019/07/26	7	44.35	1	44.30	44.65	6	18,163	0.03%
2019/07/25	33	44.45	10	44.48	44.30	23	18,228	0.13%
2019/07/23	2	45.05	0	0.00	45.05	2	18,053	0.01%
2019/07/22	3	44.88	1	44.90	44.90	2	18,025	0.01%
2019/07/19	22	44.74	0	0.00	44.80	22	17,949	0.12%
2019/07/18	0	0.00	1	44.60	44.60	-1	17,921	-0.01%
2019/07/17	1	44.55	1	44.95	44.70	0	18,132	0.00%
2019/07/16	15	44.21	5	44.76	44.75	10	18,306	0.05%
2019/07/15	45	44.00	4	43.90	44.05	41	18,126	0.23%
2019/07/12	8	44.41	26	44.59	44.35	-18	18,091	-0.10%
2019/07/11	47	45.05	8	44.86	44.80	39	18,028	0.22%
2019/07/10	6	45.88	1	45.90	45.85	5	17,637	0.03%
2019/07/09	6	46.06	0	0.00	46.00	6	17,645	0.03%
2019/07/08	2	46.10	19	46.24	46.20	-17	17,825	-0.10%
2019/07/05	0	0.00	4.2	46.11	46.15	-4.2	17,949	-0.02%
2019/07/04	12	45.76	5	45.85	45.90	7	18,032	0.04%
2019/07/03	0	0.00	3	46.27	46.25	-3	18,223	-0.02%
2019/07/02	0	0.00	15	46.53	46.35	-15	18,452	-0.08%
2019/07/01	28	45.96	7	46.28	46.15	21	18,483	0.11%
2019/06/28	4	45.73	11	46.01	46.05	-7	18,562	-0.04%
2019/06/26	3	45.55	1	45.55	45.55	2	18,891	0.01%
2019/06/25	0	0.00	3.1	45.45	45.60	-3.1	19,323	-0.02%
2019/06/24	53	45.40	2	45.48	45.60	51	19,560	0.26%
2019/06/21	6	45.12	0	0.00	45.15	6	19,765	0.03%
2019/06/20	5	45.25	0.1	45.40	45.40	5	20,696	0.02%
2019/06/19	2	45.30	4.1	45.20	45.30	-2.1	20,682	-0.01%
2019/06/18	0	0.00	2	45.13	45.20	-2	20,639	-0.01%
2019/06/17	0	0.00	3	44.73	44.70	-3	20,457	-0.01%
2019/06/13	5	43.77	1	43.85	43.85	4	20,846	0.02%
2019/06/12	9.2	43.57	1	43.75	43.75	8.2	20,917	0.04%
2019/06/11	0	0.00	3	43.75	44.00	-3	20,838	-0.01%
2019/06/10	2	43.60	2	43.75	43.85	0	20,740	0.00%
2019/06/06	3	42.95	13	42.93	43.15	-10	20,602	-0.05%
2019/06/05	1	42.95	2	43.25	43.00	-1	20,525	0.00%
2019/06/04	4	43.56	3	43.10	43.10	1	20,408	0.00%
2019/06/03	5	42.84	1	43.30	43.40	4	20,223	0.02%
2019/05/31	2	42.53	0	0.00	42.90	2	20,045	0.01%
2019/05/30	4	42.48	0	0.00	42.80	4	19,910	0.02%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/27	26	42.53	0	0.00	42.40	26	19,814	0.13%
2019/05/23	3	42.42	3	42.35	42.35	0	19,954	0.00%
2019/05/22	2	42.70	0	0.00	42.70	2	20,360	0.01%
2019/05/21	16	42.65	6	42.74	42.85	10	20,460	0.05%
2019/05/20	1	42.35	0	0.00	42.35	1	20,442	0.00%
2019/05/17	2	42.15	10	42.20	42.25	-8	20,401	-0.04%
2019/05/16	4	41.79	12	42.20	42.00	-8	20,412	-0.04%
2019/05/15	10	41.77	3	41.55	41.75	7	20,302	0.03%
2019/05/14	21	41.55	6	41.53	41.55	15	20,272	0.07%
2019/05/13	2	42.50	9	42.27	42.00	-7	19,984	-0.04%
2019/05/10	2	42.55	2	42.73	42.50	0	19,903	0.00%
2019/05/09	3	42.70	0	0.00	42.50	3	19,795	0.02%
2019/05/08	1	42.45	4	43.05	43.00	-3	19,622	-0.02%
2019/05/07	0	0.00	10	42.94	42.90	-10	19,430	-0.05%
2019/05/06	13	42.25	4	42.43	42.30	9	19,257	0.05%
2019/05/03	1	42.65	7	42.59	42.85	-6	18,942	-0.03%
2019/05/02	3	42.25	5	42.25	42.20	-2	18,615	-0.01%
2019/04/30	0	0.00	2	42.10	42.00	-2	18,472	-0.01%
2019/04/29	1	42.10	2	42.10	42.10	-1	18,476	-0.01%
2019/04/26	0	0.00	1.5	41.73	41.75	-1.5	18,369	-0.01%
2019/04/25	21	41.47	5	41.40	41.80	16	18,375	0.09%
2019/04/24	7	41.58	11	41.41	41.55	-4	18,358	-0.02%
2019/04/23	1	40.60	0	0.00	41.60	1	18,316	0.01%
2019/04/22	2	41.03	1	41.25	41.00	1	18,243	0.01%
2019/04/19	7	41.45	2	41.65	41.70	5	17,929	0.03%
2019/04/18	3	41.72	0	0.00	41.60	3	17,806	0.02%
2019/04/17	2	42.03	1	42.10	41.95	1	17,616	0.01%
2019/04/16	2	42.30	2	42.25	42.30	0	17,377	0.00%
2019/04/15	0	0.00	52	42.49	42.50	-52	17,356	-0.30%
2019/04/12	3	42.20	6	42.15	42.00	-3	17,209	-0.02%
2019/04/11	11	42.09	5	41.95	42.05	6	17,030	0.04%
2019/04/10	4	41.91	0	0.00	42.00	4	16,791	0.02%
2019/04/09	4	42.09	1	42.55	42.15	3	16,545	0.02%
2019/04/08	52	42.00	4	42.16	42.30	48	16,200	0.30%
2019/04/03	5	41.60	2	41.58	41.70	3	15,817	0.02%
2019/04/01	1	41.60	5	41.62	41.35	-4	15,380	-0.03%
2019/03/29	0.4	41.30	3	41.33	41.25	-2.7	14,937	-0.02%
2019/03/28	1	41.25	1	41.50	41.00	0	14,770	0.00%
2019/03/27	7	40.60	0	0.00	40.55	7	14,397	0.05%
2019/03/26	6	40.38	0	0.00	40.45	6	14,149	0.04%
2019/03/25	24	40.02	25	40.21	40.50	-1	13,906	-0.01%
2019/03/22	2	38.65	5	38.68	38.70	-3	12,921	-0.02%
2019/03/21	0	0.00	3	38.73	38.85	-3	12,975	-0.02%
2019/03/19	2	38.00	0	0.00	38.10	2	12,820	0.02%
2019/03/18	4	37.70	0	0.00	37.80	4	12,718	0.03%
2019/03/15	0	0.00	1	38.70	38.65	-1	12,123	-0.01%
2019/03/14	5	38.50	5	38.55	38.60	0	12,005	0.00%
2019/03/13	1	38.40	11	38.49	38.50	-10	12,137	-0.08%
2019/03/12	5	38.25	12.6	38.49	38.40	-7.6	12,190	-0.06%
2019/03/11	10	37.98	0	0.00	37.85	10	12,358	0.08%
2019/03/08	11	37.94	0	0.00	38.00	11	12,634	0.09%
2019/03/07	10	38.03	1	38.00	38.00	9	12,816	0.07%
2019/03/06	0	0.00	10	38.20	38.25	-10	12,966	-0.08%
2019/03/05	8	38.04	1	38.00	38.00	7	13,299	0.05%
2019/03/04	1	38.15	0	0.00	38.20	1	14,411	0.01%
2019/02/27	4	38.24	5	38.25	38.40	-1	14,337	-0.01%
2019/02/26	3	38.27	5	38.25	38.20	-2	14,246	-0.01%
2019/02/25	6	38.52	4	38.36	38.45	2	14,362	0.01%
2019/02/22	4	38.76	6	38.66	38.70	-2	14,472	-0.01%
2019/02/21	10	38.97	17	39.05	39.30	-7	14,492	-0.05%
2019/02/20	0	0.00	2	37.98	37.85	-2	14,013	-0.01%
2019/02/19	3	37.45	1	37.55	37.55	2	13,849	0.01%
2019/02/18	3	36.97	0	0.00	36.90	3	13,696	0.02%
2019/02/15	3	37.12	2	37.00	37.45	1	13,766	0.01%
2019/02/14	7	37.59	1	37.85	37.50	6	13,833	0.04%
2019/02/13	1	37.85	5	37.70	37.65	-4	13,710	-0.03%
2019/02/12	1	37.65	0	0.00	37.70	1	13,617	0.01%
2019/02/11	2	37.55	26	37.63	37.65	-24	13,612	-0.18%
2019/01/30	0	0.00	4	37.29	37.35	-4	13,468	-0.03%
2019/01/29	2	36.98	0	0.00	37.10	2	13,530	0.01%
2019/01/28	1	37.00	28.1	36.93	37.00	-27.1	13,669	-0.20%
2019/01/25	0	0.00	11	36.51	36.60	-11	13,691	-0.08%
2019/01/24	1	36.40	1	36.50	36.40	0	13,820	0.00%
2019/01/23	0	0.00	1	36.45	36.45	-1	13,992	-0.01%
2019/01/22	0	0.00	3	36.25	36.25	-3	14,159	-0.02%
2019/01/18	0	0.00	2	35.98	36.00	-2	14,490	-0.01%
2019/01/17	12	35.45	0	0.00	35.45	12	14,775	0.08%
2019/01/16	2	35.65	0	0.00	35.60	2	15,381	0.01%
2019/01/14	17	35.55	3	35.80	35.60	14	15,440	0.09%
2019/01/11	3	36.55	0	0.00	36.40	3	15,449	0.02%
2019/01/10	0	0.00	3	36.50	36.55	-3	15,388	-0.02%
2019/01/09	1	36.30	7	36.25	36.35	-6	15,371	-0.04%
2019/01/08	3	35.78	0	0.00	35.55	3	15,314	0.02%
2019/01/04	0	0.00	4	35.25	35.45	-4	15,411	-0.03%
2019/01/03	7	35.24	10	35.20	35.15	-3	15,897	-0.02%
2018/12/27	21	35.58	4	35.73	35.40	17	16,117	0.11%
2018/12/26	0	0.00	50	35.40	35.40	-50	16,203	-0.31%
2018/12/25	1	35.00	40	35.63	35.85	-39	16,296	-0.24%
2018/12/24	3	35.65	2	35.83	35.80	1	16,416	0.01%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/20	0	0.00	1	36.00	35.40	-1	16,974	-0.01%
2018/12/19	0	0.00	35.4	35.98	36.00	-35.4	16,914	-0.21%
2018/12/18	0	0.00	30	36.12	35.65	-30	16,943	-0.18%
2018/12/17	3	36.05	9	36.06	36.00	-6	17,319	-0.03%
2018/12/14	0	0.00	35	35.47	35.75	-35	17,273	-0.20%
2018/12/13	0	0.00	5	35.10	35.50	-5	17,362	-0.03%
2018/12/11	0	0.00	6	34.88	34.80	-6	17,234	-0.03%
2018/12/10	15	34.80	0	0.00	34.75	15	17,308	0.09%
2018/12/07	0	0.00	30	35.35	35.05	-30	17,487	-0.17%
2018/12/06	6	34.68	3	34.75	34.65	3	17,576	0.02%
2018/12/05	32	34.89	0	0.00	34.85	32	17,823	0.18%
2018/12/04	55	35.19	3	35.32	35.05	52	18,345	0.28%
2018/12/03	0	0.00	53	35.74	35.85	-53	18,146	-0.29%
2018/11/30	1	34.50	5	34.50	34.50	-4	17,903	-0.02%
2018/11/29	19	34.36	40	34.28	34.05	-21	17,779	-0.12%
2018/11/28	31	33.55	4	33.90	34.05	27	17,765	0.15%
2018/11/27	155	33.34	0	0.00	33.50	155	17,583	0.88%	大買/鉅額交易
2018/11/26	0	0.00	38	35.35	35.35	-38	16,748	-0.23%
2018/11/23	14	34.75	0	0.00	34.70	14	17,213	0.08%
2018/11/22	71	34.99	0	0.00	34.85	71	17,290	0.41%
2018/11/21	26	35.71	0	0.00	35.70	26	17,165	0.15%
2018/11/20	0	0.00	1	36.85	36.65	-1	17,025	-0.01%
2018/11/15	5	36.15	1	36.05	36.15	4	17,325	0.02%
2018/11/14	6	36.31	15	36.65	36.35	-9	17,409	-0.05%
2018/11/13	31	35.97	1	36.40	36.40	30	17,458	0.17%
2018/11/12	10	35.40	32	35.48	35.60	-22	17,488	-0.13%
2018/11/09	34	34.91	0	0.00	34.90	34	17,688	0.19%
2018/11/08	30	35.36	12	35.35	35.50	18	18,029	0.10%
2018/11/05	7	35.39	0	0.00	35.35	7	19,895	0.04%
2018/11/02	15	36.32	15	36.16	36.45	0	20,127	0.00%
2018/11/01	6	34.98	31	35.50	35.65	-25	20,426	-0.12%
2018/10/31	18	34.81	5	34.90	34.70	13	20,564	0.06%
2018/10/30	12	34.20	6	34.05	34.10	6	20,695	0.03%
2018/10/29	6	33.36	25	33.85	33.90	-19	20,980	-0.09%
2018/10/26	53	33.25	3	34.27	33.50	50	21,504	0.23%
2018/10/25	8	33.58	5	33.41	34.00	3	22,325	0.01%
2018/10/24	36	34.17	21	34.41	34.15	15	23,157	0.06%
2018/10/23	30	35.82	2	37.20	36.00	28	22,836	0.12%
2018/10/22	0	0.00	20	37.75	37.55	-20	23,078	-0.09%
2018/10/19	28	37.28	5	37.30	37.25	23	24,086	0.10%
2018/10/17	0	0.00	2	38.85	38.25	-2	25,131	-0.01%
2018/10/16	8	38.08	0	0.00	38.20	8	25,323	0.03%
2018/10/15	5	38.45	5	38.30	38.50	0	25,455	0.00%
2018/10/12	5	37.70	8	37.88	39.00	-3	25,600	-0.01%
2018/10/11	14	37.17	1	37.50	37.60	13	25,654	0.05%
2018/10/09	0	0.00	5.1	40.10	40.05	-5.1	25,282	-0.02%
2018/10/08	7	39.64	6	39.65	39.75	1	25,339	0.00%
2018/10/05	3	39.68	1	40.10	39.70	2	25,579	0.01%
2018/10/04	7	39.68	2	39.65	39.80	5	25,683	0.02%
2018/10/03	2	40.00	4	40.55	40.20	-2	25,833	-0.01%
2018/10/02	5	40.32	3	40.30	40.30	2	26,052	0.01%
2018/10/01	0	0.00	6	41.60	41.05	-6	26,235	-0.02%
2018/09/28	6	41.23	4	41.31	41.10	2	26,430	0.01%
2018/09/27	8	39.89	3	39.80	40.25	5	26,273	0.02%
2018/09/26	5	40.11	0	0.00	39.90	5	26,482	0.02%
2018/09/25	8	40.50	5	40.20	40.20	3	26,920	0.01%
2018/09/21	5	40.50	6	40.76	40.40	-1	27,049	0.00%
2018/09/20	5	39.90	6	40.13	40.10	-1	26,888	0.00%
2018/09/19	6	40.40	0	0.00	40.15	6	26,972	0.02%
2018/09/14	0	0.00	1	39.75	39.65	-1	27,256	0.00%
2018/09/13	9	39.28	6	39.11	39.10	3	27,301	0.01%
2018/09/12	2	38.08	0	0.00	38.55	2	27,171	0.01%
2018/09/11	13	37.71	6	37.75	38.00	7	27,244	0.03%
2018/09/10	18	38.41	1	38.00	37.95	17	27,027	0.06%
2018/09/07	0	0.00	1	41.40	41.30	-1	26,616	0.00%
2018/09/04	4	41.61	0	0.00	42.10	4	26,593	0.02%
2018/09/03	1	41.35	0	0.00	41.35	1	26,409	0.00%
2018/08/31	2	41.60	0	0.00	42.35	2	26,343	0.01%
2018/08/30	4	41.68	0	0.00	42.00	4	26,050	0.02%
2018/08/28	0	0.00	0	43.20	43.30	0	25,698	0.00%
2018/08/27	0	0.00	0.1	43.10	43.30	-0.1	25,815	0.00%
2018/08/16	1	41.70	8	41.45	42.00	-7	26,134	-0.03%
2018/08/15	1	42.90	4	43.18	42.35	-3	26,225	-0.01%
2018/08/14	10	43.33	12	42.87	43.30	-2	25,975	-0.01%
2018/08/13	6.5	42.46	3	42.52	42.15	3.5	25,677	0.01%
2018/08/10	0	0.00	3	41.05	41.50	-3	24,798	-0.01%
2018/08/09	3	40.30	0	0.00	40.50	3	24,741	0.01%
2018/08/08	3	41.00	1	41.00	40.60	2	25,207	0.01%
2018/08/07	5	40.19	2	40.40	40.15	3	25,092	0.01%
2018/08/06	5	40.39	0	0.00	40.35	5	25,024	0.02%
2018/08/03	14	41.08	0	0.00	40.45	14	24,795	0.06%
2018/08/02	3	40.60	6	40.82	40.60	-3	24,490	-0.01%
2018/08/01	7	40.96	2	40.85	41.05	5	23,866	0.02%
2018/07/31	4	39.49	0	0.00	39.35	4	22,946	0.02%
2018/07/27	3	40.70	1	41.35	40.30	2	21,668	0.01%
2018/07/26	1	42.00	1	41.20	40.50	0	21,333	0.00%
2018/07/24	1	43.50	0	0.00	45.50	1	20,173	0.00%
2018/07/20	12	42.48	0	0.00	42.30	12	19,251	0.06%
2018/07/18	1	42.55	0	0.00	42.25	1	19,412	0.01%
2018/07/11	1	42.15	0	0.00	42.15	1	18,533	0.01%
2018/07/04	1	42.50	0	0.00	42.00	1	17,216	0.01%
2018/07/03	1	42.55	0	0.00	42.75	1	16,918	0.01%
2018/06/28	2	42.40	2	42.55	42.40	0	15,725	0.00%
2018/06/27	1	43.25	3	42.70	43.00	-2	15,500	-0.01%
2018/06/20	0	0.00	1	44.55	44.75	-1	14,521	-0.01%
2018/06/19	0	0.00	1	43.90	43.85	-1	14,290	-0.01%
2018/06/15	1	45.55	1	45.45	45.25	0	13,991	0.00%
2018/06/14	1	45.30	0	0.00	44.90	1	13,688	0.01%
2018/06/13	0	0.00	1	45.20	45.45	-1	13,540	-0.01%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/08	0	0.00	2	44.85	45.00	-2	13,315	-0.02%
2018/06/07	1	44.70	0	0.00	44.75	1	13,245	0.01%
2018/06/04	0	0.00	3	45.10	45.65	-3	12,867	-0.02%
2018/05/30	0	0.00	1.1	43.43	43.75	-1.1	12,061	-0.01%
2018/05/29	0	0.00	1	43.15	43.40	-1	11,777	-0.01%
2018/05/24	0	0.00	1	44.75	44.75	-1	11,186	-0.01%
2018/05/23	1	44.50	2	44.05	44.10	-1	10,986	-0.01%
2018/05/22	0	0.00	2	45.80	45.60	-2	10,678	-0.02%
2018/05/21	0.5	45.80	0	0.00	46.00	0.5	10,604	0.00%
2018/05/18	2.1	45.12	3	45.65	45.55	-0.9	10,386	-0.01%
2018/05/17	2	46.05	2	45.93	45.65	0	10,246	0.00%
2018/05/16	4	45.35	2	46.20	45.90	2	9,922	0.02%
2018/05/15	0	0.00	3	43.30	43.50	-3	9,122	-0.03%
2018/05/14	2	42.30	12	43.00	43.15	-10	9,082	-0.11%
2018/05/11	0	0.00	1	41.25	41.25	-1	8,797	-0.01%
2018/05/04	0	0.00	0.4	39.50	39.55	-0.4	7,995	-0.01%
2018/04/27	4	40.46	5	40.24	40.30	-1	7,743	-0.01%
2018/04/26	4	40.65	14	40.51	40.50	-10	7,705	-0.13%
2018/04/24	0	0.00	9	40.48	40.85	-9	7,530	-0.12%
2018/04/20	1	39.15	0	0.00	38.75	1	7,184	0.01%
2018/04/19	0	38.90	1	39.00	39.00	-1	7,137	-0.01%
2018/04/16	0	0.00	0	38.15	38.25	0	7,756	0.00%
2018/04/13	0	0.00	10	38.23	38.20	-10	8,016	-0.12%
2018/04/12	0	0.00	5	38.10	38.10	-5	8,316	-0.06%
2018/04/11	0	0.00	1	38.50	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	2	38.18	38.20	-2	8,908	-0.02%
2018/04/09	0	0.00	2	37.33	37.35	-2	8,975	-0.02%
2018/04/02	0	0.00	1	36.65	36.65	-1	9,194	-0.01%
2018/03/29	0	0.00	3	36.50	36.55	-3	9,612	-0.03%
2018/03/28	1	37.00	2	37.00	37.00	-1	9,764	-0.01%
2018/03/27	0	0.00	5	37.05	37.15	-5	10,137	-0.05%
2018/03/26	1	36.80	0	0.00	36.60	1	10,164	0.01%
2018/03/22	0	0.00	8	37.50	37.55	-8	10,341	-0.08%
2018/03/20	3	37.00	0	0.00	37.35	3	10,409	0.03%
2018/03/15	0	0.00	1	37.70	37.60	-1	10,284	-0.01%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	13	37.30	37.50	-13	10,211	-0.13%
2018/03/12	2	37.00	11	37.20	37.20	-9	10,295	-0.09%
2018/03/08	4	36.45	0	0.00	36.40	4	10,654	0.04%
2018/03/07	4	36.35	0	0.00	36.40	4	10,705	0.04%
2018/03/06	0	0.00	1	36.65	36.50	-1	10,762	-0.01%
2018/03/05	7	36.44	0	0.00	36.30	7	11,150	0.06%
2018/03/02	8	36.73	0	0.00	36.90	8	11,178	0.07%
2018/03/01	0	0.00	1	37.05	37.00	-1	11,286	-0.01%
2018/02/22	1	36.40	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	2	37.00	37.20	-2	11,246	-0.02%
2018/02/12	0	0.00	4	35.80	35.95	-4	11,186	-0.04%
2018/02/08	0	0.00	4	36.75	36.75	-4	11,101	-0.04%
2018/02/07	3	36.60	4	36.40	36.40	-1	11,348	-0.01%
2018/02/06	9	35.46	0	0.00	35.50	9	11,176	0.08%
2018/02/05	2	37.20	2	37.80	37.80	0	10,868	0.00%
2018/02/02	0	0.00	1	37.80	37.90	-1	10,815	-0.01%
2018/01/31	0	0.00	2	37.70	37.65	-2	10,778	-0.02%
2018/01/29	4	38.15	0	0.00	37.95	4	10,715	0.04%
2018/01/26	0	0.00	2	37.95	38.20	-2	10,632	-0.02%
2018/01/25	1	37.50	3	37.50	37.60	-2	10,496	-0.02%
2018/01/24	1	36.95	0	0.00	37.30	1	10,438	0.01%
2018/01/23	5	37.28	0	37.15	37.30	5	10,370	0.05%
2018/01/22	2	37.65	0	0.00	37.85	2	10,192	0.02%
2018/01/18	0	0.00	1	38.10	37.85	-1	10,032	-0.01%
2018/01/15	5	37.65	1	37.80	37.85	4	9,652	0.04%
2018/01/12	9	37.64	2	37.60	37.60	7	9,583	0.07%
2018/01/11	12	37.85	4	37.93	37.50	8	9,356	0.09%
2018/01/10	0	0.00	15	38.27	38.45	-15	8,870	-0.17%
2018/01/09	0	0.00	4	38.23	38.30	-4	8,715	-0.05%
2018/01/08	10	37.80	1	38.25	38.20	9	8,456	0.11%
2018/01/05	0	0.00	7	37.38	37.30	-7	8,145	-0.09%
2018/01/04	0	0.00	7	37.22	37.20	-7	7,623	-0.09%
2018/01/03	0	0.00	14	37.26	37.35	-14	7,533	-0.19%
2018/01/02	0	0.00	1	36.50	36.55	-1	7,250	-0.01%