台泥 (1101)-群益金鼎-士林券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▼0.10
漲幅
-0.30%
成交量
8,202張
產業
上市水泥類股
2674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－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	201	33.35	0	0.00	33.20	201	12,203	1.65%	大買/鉅額交易
2024/12/11	0	0.00	1.2	33.51	33.30	-1.2	12,220	-0.01%
2024/12/10	2	33.10	0	0.00	33.15	2	12,121	0.02%
2024/12/09	0	0.00	1	33.75	33.55	-1	12,053	-0.01%
2024/12/06	0	0.00	6	33.55	33.70	-6	12,162	-0.05%
2024/12/05	0.1	33.60	0.6	33.60	33.60	-0.5	12,216	0.00%
2024/12/04	0	0.00	0.1	33.67	33.80	-0.1	12,264	0.00%
2024/12/03	0	0.00	5.1	33.70	33.80	-5.1	12,514	-0.04%
2024/12/02	0	0.00	5	33.55	33.30	-5	12,577	-0.04%
2024/11/29	1	33.20	3	33.27	33.50	-2	12,524	-0.02%
2024/11/28	0	0.00	5	33.55	33.40	-5	12,525	-0.04%
2024/11/26	10	34.00	2.2	33.97	33.80	7.8	12,463	0.06%
2024/11/25	9	33.81	9.3	33.77	33.90	-0.2	12,335	0.00%
2024/11/22	0	33.25	8	33.35	33.35	-8	11,748	-0.07%
2024/11/21	1	33.20	0	33.25	33.20	1	11,730	0.01%
2024/11/20	0.1	33.37	2.1	33.49	33.50	-2	11,702	-0.02%
2024/11/19	0	0.00	22.1	33.50	33.50	-22.1	11,607	-0.19%
2024/11/18	0	33.35	7.1	33.47	33.25	-7.1	11,508	-0.06%
2024/11/15	0.2	33.10	13.1	33.20	33.15	-12.9	11,361	-0.11%
2024/11/14	13	32.53	0.6	32.50	32.35	12.4	11,129	0.11%
2024/11/12	13.1	32.39	1	32.45	32.45	12.1	12,041	0.10%
2024/11/08	4	31.96	0.2	32.10	31.90	3.9	11,905	0.03%
2024/11/07	1	31.95	0	0.00	31.95	1	12,154	0.01%
2024/11/06	3	32.25	1.5	32.22	32.05	1.6	12,369	0.01%
2024/11/05	0.1	32.43	0	0.00	32.55	0.1	12,488	0.00%
2024/11/04	0	32.40	5.4	32.31	32.45	-5.3	12,826	-0.04%
2024/11/01	6	32.04	1.8	31.94	32.10	4.2	13,337	0.03%
2024/10/30	3	32.05	0	0.00	31.95	3	13,447	0.02%
2024/10/29	3	31.87	0	0.00	32.10	3	13,575	0.02%
2024/10/28	1	32.00	17	32.01	32.15	-16	13,522	-0.12%
2024/10/25	0	0.00	10	32.00	32.05	-10	13,669	-0.07%
2024/10/24	0	32.10	13	32.03	32.00	-13	13,883	-0.09%
2024/10/23	30	32.09	0	0.00	32.20	30	14,174	0.21%
2024/10/22	0	32.25	0	0.00	32.15	0	14,384	0.00%
2024/10/21	0	32.50	0	0.00	32.30	0	14,602	0.00%
2024/10/18	2	32.65	11	32.61	32.75	-9	14,777	-0.06%
2024/10/17	0	0.00	50	32.46	32.50	-50	15,205	-0.33%
2024/10/16	6.2	32.26	3	32.30	32.15	3.2	15,372	0.02%
2024/10/14	0	0.00	0.1	32.60	32.55	-0.1	15,463	0.00%
2024/10/11	0	0.00	0.1	32.80	32.50	-0.1	15,732	0.00%
2024/10/09	28	32.66	0.4	32.70	32.45	27.6	15,928	0.17%
2024/10/08	5	33.12	4	33.28	33.05	1	15,935	0.01%
2024/10/04	0	0.00	11	33.82	33.80	-11	16,129	-0.07%
2024/10/01	1	33.50	5.3	33.69	33.70	-4.3	16,113	-0.03%
2024/09/30	8	33.79	16.3	33.94	33.80	-8.3	16,135	-0.05%
2024/09/27	0	32.90	3.1	32.86	33.30	-3.1	15,693	-0.02%
2024/09/26	5	32.61	2	32.60	32.60	3	15,583	0.02%
2024/09/25	1.1	32.36	3	32.48	32.75	-2	15,737	-0.01%
2024/09/24	0	0.00	4	32.15	32.25	-4	15,931	-0.03%
2024/09/23	1	32.15	0	0.00	32.20	1	16,145	0.01%
2024/09/20	0	0.00	59.4	32.12	32.30	-59.4	16,232	-0.37%
2024/09/19	1.1	32.06	0	0.00	32.20	1.1	16,356	0.01%
2024/09/18	0	32.20	6	32.18	32.10	-6	16,498	-0.04%
2024/09/16	0	0.00	1.1	32.19	32.20	-1.1	16,964	-0.01%
2024/09/13	1	31.56	0	0.00	31.80	1	17,004	0.01%
2024/09/12	0	31.50	1	31.50	31.50	-1	17,137	-0.01%
2024/09/11	2	31.30	0	0.00	31.30	2	17,159	0.01%
2024/09/10	3	31.52	0	0.00	31.45	3	17,248	0.02%
2024/09/06	3	31.70	0	0.00	31.75	3	17,633	0.02%
2024/09/05	1	31.75	0	0.00	31.55	1	17,789	0.01%
2024/09/04	12.1	31.67	1	31.50	31.75	11.1	17,823	0.06%
2024/09/03	1	32.60	1	32.50	32.15	0	17,552	0.00%
2024/09/02	4	32.76	0	0.00	32.75	4	17,423	0.02%
2024/08/30	0	0.00	2	32.95	32.95	-2	17,444	-0.01%
2024/08/29	3	32.95	0	0.00	32.95	3	17,434	0.02%
2024/08/28	0	32.90	0	0.00	32.90	0	17,440	0.00%
2024/08/27	0	33.10	2	33.00	33.05	-2	17,656	-0.01%
2024/08/26	2	33.15	0.1	33.10	33.15	1.9	17,873	0.01%
2024/08/23	0.2	32.97	0	0.00	32.95	0.2	18,214	0.00%
2024/08/22	0	0.00	4	32.98	33.05	-4	18,324	-0.02%
2024/08/21	0	0.00	20	32.78	32.80	-20	18,453	-0.11%
2024/08/20	1	32.75	3.2	32.81	32.80	-2.2	18,562	-0.01%
2024/08/19	2	32.80	0.1	32.85	32.70	1.9	18,809	0.01%
2024/08/16	17	33.02	1	32.90	32.85	16	19,420	0.08%
2024/08/15	9	32.94	2	32.85	32.90	7	19,474	0.04%
2024/08/14	19	33.42	39	33.55	33.60	-20	19,114	-0.10%
2024/08/13	2.1	34.55	5.1	34.65	34.60	-3	18,640	-0.02%
2024/08/12	0	0.00	0.1	34.45	34.45	-0.1	18,777	0.00%
2024/08/09	0	0.00	34.9	34.46	34.50	-34.9	18,908	-0.18%
2024/08/08	0	0.00	22	34.17	34.00	-22	18,971	-0.12%
2024/08/07	2.1	33.75	0	0.00	33.80	2.1	19,111	0.01%
2024/08/06	0	0.00	6	33.45	33.80	-6	19,273	-0.03%
2024/08/05	10	33.28	19.1	32.66	33.10	-9.1	19,081	-0.05%
2024/08/02	3	34.08	0	0.00	34.30	3	18,640	0.02%
2024/08/01	6	34.70	0	34.70	34.60	6	18,651	0.03%
2024/07/31	1	34.65	0.2	34.72	34.65	0.8	19,006	0.00%
2024/07/30	1	34.35	27	34.45	34.65	-26	19,146	-0.14%
2024/07/29	1	34.90	4.1	34.87	34.90	-3.1	19,188	-0.02%
2024/07/26	13	34.75	10.2	34.85	34.90	2.9	19,146	0.01%
2024/07/23	0	0.00	4.4	34.89	34.95	-4.4	19,040	-0.02%
2024/07/22	7	33.97	2.2	34.20	34.35	4.9	18,944	0.03%
2024/07/19	0	0.00	3	34.52	34.60	-3	18,891	-0.02%
2024/07/18	5	34.95	11.3	35.00	34.80	-6.3	18,816	-0.03%
2024/07/17	5	34.50	0.1	34.50	34.50	4.9	18,575	0.03%
2024/07/16	1	34.10	2	34.05	34.15	-1	18,617	-0.01%
2024/07/15	1	34.25	0	0.00	34.10	1	18,906	0.01%
2024/07/12	37	34.39	3	34.30	34.25	34	19,001	0.18%
2024/07/11	6	34.10	1	33.85	34.05	5	18,966	0.03%
2024/07/10	3	33.92	0.1	34.08	33.85	2.9	19,323	0.01%
2024/07/09	15	34.13	7	34.50	34.00	8	19,560	0.04%
2024/07/08	0	0.00	30	34.55	34.60	-30	19,534	-0.15%
2024/07/05	8	34.20	33.1	34.40	34.45	-25.1	19,401	-0.13%
2024/07/04	9	34.00	1.1	34.05	34.15	7.9	19,513	0.04%
2024/07/03	0	0.00	13	33.69	34.00	-13	19,444	-0.07%
2024/07/02	6	33.69	0	0.00	33.70	6	19,419	0.03%
2024/07/01	16	33.57	105	33.75	33.55	-89	19,630	-0.45%	大賣/
2024/06/28	11.1	34.28	33	34.40	34.20	-21.9	19,424	-0.11%
2024/06/27	4	34.20	10	34.00	34.25	-6	19,120	-0.03%
2024/06/26	0	0.00	1	34.20	34.40	-1	19,040	-0.01%
2024/06/25	0.4	34.40	12	34.29	34.50	-11.6	19,006	-0.06%
2024/06/24	139	34.30	12	34.38	34.25	127	18,893	0.67%	大買/鉅額交易
2024/06/21	2	34.68	20.2	34.54	34.65	-18.2	18,790	-0.10%
2024/06/20	1.1	34.05	5.2	34.13	34.15	-4.1	18,385	-0.02%
2024/06/19	13	34.08	6.4	34.02	34.05	6.6	18,482	0.04%
2024/06/18	1	33.75	0	0.00	33.90	1	18,549	0.01%
2024/06/17	2	33.95	2.2	34.00	34.00	-0.2	18,871	0.00%
2024/06/14	0	0.00	8	33.80	34.00	-8	19,045	-0.04%
2024/06/13	0	0.00	3.4	33.62	33.45	-3.4	18,976	-0.02%
2024/06/12	3	33.12	2	33.25	33.00	1	19,030	0.01%
2024/06/07	0	0.00	8	33.03	33.05	-8	18,986	-0.04%
2024/06/06	5	32.70	2.1	32.80	32.70	2.9	18,999	0.02%
2024/06/05	4	32.79	2	32.85	32.70	2	19,137	0.01%
2024/06/04	0	0.00	5	32.75	32.70	-5	19,258	-0.03%
2024/06/03	0	33.05	0	0.00	33.00	0	19,241	0.00%
2024/05/31	1	33.00	6.1	33.02	33.00	-5.1	19,359	-0.03%
2024/05/30	6	33.03	1.3	33.04	32.85	4.7	19,198	0.02%
2024/05/29	7	33.37	2	33.43	33.20	5	19,084	0.03%
2024/05/28	3	33.90	2	33.90	33.95	1	18,880	0.01%
2024/05/27	1.5	33.85	1	33.80	33.80	0.5	19,149	0.00%
2024/05/24	1	34.05	5	33.98	34.05	-4	19,164	-0.02%
2024/05/23	6	33.98	5	34.00	34.00	1	19,106	0.01%
2024/05/22	0.2	34.20	18.6	34.23	34.35	-18.4	18,882	-0.10%
2024/05/21	13	33.27	73	33.20	33.35	-60	18,203	-0.33%
2024/05/20	1	33.70	0	33.80	33.85	1	18,043	0.01%
2024/05/17	0	0.00	2.2	33.89	33.90	-2.2	17,916	-0.01%
2024/05/16	3	33.38	2.3	33.54	33.60	0.7	17,836	0.00%
2024/05/15	2	33.35	10.1	33.35	33.30	-8.1	17,783	-0.05%
2024/05/14	5.2	33.26	0	0.00	33.35	5.2	17,869	0.03%
2024/05/13	1	33.70	7.1	33.67	33.70	-6.1	17,684	-0.03%
2024/05/09	1	32.90	0	0.00	32.65	1	17,094	0.01%
2024/05/08	3	33.02	4	33.05	33.10	-1	17,111	-0.01%
2024/05/07	35	33.06	1	33.10	33.20	34	17,141	0.20%
2024/05/06	2	33.00	5	32.98	33.00	-3	16,992	-0.02%
2024/05/03	1	32.45	18	32.55	32.40	-17	16,551	-0.10%
2024/05/02	3	32.23	0	0.00	32.30	3	16,359	0.02%
2024/04/30	5	32.05	0	0.00	32.05	5	16,171	0.03%
2024/04/29	4	32.24	1	31.90	32.35	3	16,038	0.02%
2024/04/26	12	31.86	9	31.89	31.80	3	15,880	0.02%
2024/04/25	11	31.91	1	32.10	32.00	10	15,849	0.06%
2024/04/24	14	32.26	1	32.25	32.15	13	15,799	0.08%
2024/04/23	6.1	32.54	5.6	32.42	32.35	0.5	16,021	0.00%
2024/04/22	1	32.25	12	32.50	32.60	-11	15,974	-0.07%
2024/04/19	18	32.06	1	32.15	32.00	17	15,756	0.11%
2024/04/18	0	32.60	18	32.41	32.70	-18	15,379	-0.12%
2024/04/17	26	32.57	4	32.65	32.65	22	15,172	0.15%
2024/04/16	79	32.78	10.1	32.73	32.45	68.9	15,008	0.46%
2024/04/15	1	32.50	2.1	32.65	32.35	-1.1	14,402	-0.01%
2024/04/12	1	31.91	1	32.00	32.20	0	14,063	0.00%
2024/04/11	1	32.40	16	32.46	32.40	-15	13,848	-0.11%
2024/04/10	3	32.83	30	32.88	32.70	-27	13,783	-0.20%
2024/04/09	1	32.35	1	32.45	32.45	0	13,609	0.00%
2024/04/08	3	32.25	5	32.27	32.30	-2	13,545	-0.01%
2024/04/03	18	32.43	14	32.91	32.00	4	13,436	0.03%
2024/04/01	1	32.15	2.4	32.15	32.15	-1.4	13,124	-0.01%
2024/03/29	1	31.80	318	32.14	32.15	-317	13,089	-2.42%	大賣/鉅額交易
2024/03/28	1.1	31.70	2	31.70	31.70	-1	12,963	-0.01%
2024/03/27	100	31.75	34	31.85	31.70	66	12,844	0.51%
2024/03/26	5	31.52	3	31.47	31.55	2	12,765	0.02%
2024/03/25	6	31.19	0	0.00	31.10	6	12,723	0.05%
2024/03/22	6	31.15	13	31.10	31.15	-7	12,702	-0.06%
2024/03/21	4.1	31.48	6	31.52	31.50	-1.9	12,514	-0.02%
2024/03/20	106.4	31.27	0	0.00	30.90	106.4	12,516	0.85%	大買/鉅額交易
2024/03/19	73	31.61	4	31.50	31.40	69	12,198	0.57%
2024/03/18	0.1	31.80	0	0.00	31.70	0.1	11,945	0.00%
2024/03/15	102	32.08	4	32.05	31.95	98	11,833	0.83%	大買/
2024/03/14	0	31.90	9.6	31.84	32.00	-9.6	11,512	-0.08%
2024/03/13	0	31.90	0	0.00	31.70	0	11,518	0.00%
2024/03/12	0	31.95	6	31.97	32.00	-6	11,388	-0.05%
2024/03/11	3	31.80	0	0.00	31.80	3	11,415	0.03%
2024/03/08	4	31.95	2	31.95	31.85	2	11,531	0.02%
2024/03/07	1	31.95	3	31.95	32.00	-2	11,664	-0.02%
2024/03/06	1	32.00	10	31.95	32.00	-9	12,022	-0.07%
2024/03/05	10	32.15	16	32.10	32.00	-6	13,502	-0.04%
2024/03/04	5	32.18	3	32.22	32.05	2	13,771	0.01%
2024/03/01	4	32.01	6.4	32.01	32.05	-2.4	14,657	-0.02%
2024/02/29	23.4	32.34	63.9	32.21	32.10	-40.5	14,759	-0.27%
2024/02/27	4	31.95	0	0.00	31.85	4	14,610	0.03%
2024/02/26	1.2	32.40	0	0.00	32.15	1.2	14,608	0.01%
2024/02/23	2	32.50	5	32.55	32.40	-3	14,694	-0.02%
2024/02/21	1	32.45	1	32.45	32.50	0	15,202	0.00%
2024/02/20	1	32.60	0.3	32.65	32.65	0.7	15,222	0.00%
2024/02/19	0	0.00	1	32.75	32.80	-1	15,433	-0.01%
2024/02/16	5	31.85	57.9	31.93	31.90	-52.9	15,704	-0.34%
2024/02/15	9.1	31.87	72	31.95	32.00	-62.9	15,670	-0.40%
2024/02/05	11	31.95	1	32.10	32.15	10	15,497	0.06%
2024/02/02	1	32.40	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0.1	32.20	4	32.13	32.45	-3.9	15,591	-0.03%
2024/01/31	1.1	31.81	100.3	31.89	31.90	-99.2	15,628	-0.63%
2024/01/30	3.2	32.04	25	32.17	32.00	-21.9	15,538	-0.14%
2024/01/29	8	32.39	10	32.45	32.35	-2	15,511	-0.01%
2024/01/25	0	32.70	2	32.68	32.70	-2	15,730	-0.01%
2024/01/24	1.2	32.68	30	32.65	32.60	-28.8	15,865	-0.18%
2024/01/23	0	0.00	2	32.40	32.70	-2	16,153	-0.01%
2024/01/22	12	32.37	1	32.35	32.30	11	16,296	0.07%
2024/01/19	5	31.85	1	32.35	32.40	4	16,355	0.02%
2024/01/18	1.1	32.10	30	32.05	32.05	-28.9	16,380	-0.18%
2024/01/17	10.3	32.24	60	32.20	32.20	-49.7	16,459	-0.30%
2024/01/16	15.1	32.99	180	33.00	32.90	-164.9	16,356	-1.01%	大賣/鉅額交易
2024/01/12	1	33.70	5	33.80	33.75	-4	16,716	-0.02%
2024/01/10	2	33.78	5	33.70	33.70	-3	18,877	-0.02%
2024/01/09	20	34.30	0	0.00	34.05	20	19,006	0.11%
2024/01/08	80	34.38	0	0.00	34.25	80	19,126	0.42%
2024/01/05	30	34.30	0	0.00	34.35	30	19,349	0.16%
2024/01/03	3	34.30	0	0.00	34.20	3	19,771	0.02%
2024/01/02	0	0.00	2	34.75	34.70	-2	19,818	-0.01%
2023/12/29	2	34.80	0	0.00	34.85	2	19,953	0.01%
2023/12/28	0	34.85	1	34.80	34.90	-1	20,185	0.00%
2023/12/27	5	34.90	47	34.80	34.90	-42	20,197	-0.21%
2023/12/26	6	34.62	1	34.65	34.65	5	20,237	0.02%
2023/12/25	0	0.00	9.2	34.47	34.50	-9.2	20,449	-0.04%
2023/12/22	0	0.00	3.5	34.22	34.30	-3.5	20,578	-0.02%
2023/12/21	1	34.20	0	0.00	34.25	1	20,790	0.00%
2023/12/20	0	0.00	2.4	34.39	34.50	-2.4	21,158	-0.01%
2023/12/18	0	0.00	14	34.50	34.55	-14	21,730	-0.06%
2023/12/15	0.1	34.45	0	0.00	34.30	0.1	21,955	0.00%
2023/12/14	1	34.50	7	34.51	34.40	-6	21,772	-0.03%
2023/12/13	1	34.15	100	34.10	34.05	-99	21,743	-0.46%
2023/12/12	2	34.18	0	0.00	34.15	2	21,824	0.01%
2023/12/08	1	34.75	2	34.75	34.60	-1	22,119	0.00%
2023/12/07	2	34.40	0	0.00	34.50	2	22,107	0.01%
2023/12/06	6.1	34.96	7	34.80	34.60	-0.9	22,145	0.00%
2023/12/05	5	34.61	15	34.79	34.90	-10	22,206	-0.04%
2023/12/04	35.1	34.13	0	0.00	34.05	35.1	22,066	0.16%
2023/12/01	6.1	34.61	1	34.55	34.40	5.1	22,225	0.02%
2023/11/30	47.2	34.47	12	35.00	34.95	35.2	21,892	0.16%
2023/11/29	38	34.35	2	34.60	34.25	36	20,364	0.18%
2023/11/28	62	34.94	40	34.64	34.50	22	20,138	0.11%
2023/11/27	48	34.15	1	34.25	33.95	47	19,597	0.24%
2023/11/24	42	34.00	0	0.00	33.75	42	19,408	0.22%
2023/11/22	3	34.02	0	0.00	33.85	3	19,049	0.02%
2023/11/21	1	34.20	4	33.93	34.20	-3	18,952	-0.02%
2023/11/20	102	33.21	1	33.50	33.60	101	18,544	0.54%	大買/鉅額交易
2023/11/17	0	33.20	0	0.00	33.20	0	18,469	0.00%
2023/11/16	0	33.25	1.2	33.24	33.05	-1.2	18,400	-0.01%
2023/11/15	0	0.00	1	33.15	33.15	-1	18,225	-0.01%
2023/11/14	7	32.59	0	0.00	32.50	7	18,089	0.04%
2023/11/13	0	0.00	3	32.77	32.80	-3	18,187	-0.02%
2023/11/10	1	32.80	0	0.00	32.85	1	18,374	0.01%
2023/11/08	2	32.95	0	32.86	32.90	2	18,405	0.01%
2023/11/07	1	32.50	6	32.52	32.55	-5	18,432	-0.03%
2023/11/06	1.2	32.99	0	0.00	32.80	1.2	18,394	0.01%
2023/11/03	0	0.00	0.1	32.95	32.90	-0.1	18,290	0.00%
2023/11/02	0	0.00	2	32.30	32.35	-2	18,196	-0.01%
2023/11/01	20	32.38	0.1	32.20	32.10	19.9	18,166	0.11%
2023/10/31	1	32.20	8	32.26	32.25	-7	18,158	-0.04%
2023/10/30	0	0.00	6	31.95	32.00	-6	18,028	-0.03%
2023/10/27	7.1	31.90	13	31.86	31.85	-5.9	17,917	-0.03%
2023/10/26	1	31.45	0	0.00	31.45	1	17,975	0.01%
2023/10/25	10	31.60	0	0.00	31.55	10	17,848	0.06%
2023/10/23	0.1	31.75	0	0.00	31.65	0.1	17,530	0.00%
2023/10/20	1	31.45	1	31.75	31.75	0	17,702	0.00%
2023/10/19	56.1	31.92	0	0.00	31.90	56.1	17,409	0.32%
2023/10/18	90.1	32.58	0	0.00	32.45	90.1	16,813	0.54%
2023/10/16	14	33.83	0	0.00	33.60	14	15,645	0.09%
2023/10/13	10	33.93	1	33.85	33.80	9	15,722	0.06%
2023/10/11	6	32.96	9	32.92	33.10	-3	15,548	-0.02%
2023/10/06	1	32.75	3.3	32.76	32.80	-2.3	15,540	-0.01%
2023/10/05	1	32.85	0	0.00	32.75	1	15,507	0.01%
2023/10/04	6	32.94	12	32.90	32.90	-6	15,539	-0.04%
2023/10/03	1	33.20	0	0.00	33.20	1	15,625	0.01%
2023/10/02	7	33.11	16	33.15	33.10	-9	15,776	-0.06%
2023/09/28	0.1	33.20	0	0.00	33.25	0.1	16,020	0.00%
2023/09/27	30	33.05	80	32.95	33.05	-50	15,999	-0.31%
2023/09/26	15.1	33.05	0	0.00	33.00	15.1	15,938	0.09%
2023/09/25	7.1	33.16	11	33.15	33.10	-3.9	15,777	-0.02%
2023/09/22	5.2	33.45	0	0.00	33.50	5.2	15,474	0.03%
2023/09/21	11.2	33.98	0	0.00	33.80	11.2	15,253	0.07%
2023/09/20	6.1	34.52	100	34.40	34.35	-94	15,082	-0.62%
2023/09/19	1	34.80	0	0.00	34.80	1	14,902	0.01%
2023/09/18	3	35.05	0	0.00	35.10	3	14,938	0.02%
2023/09/15	35.1	35.15	8	35.20	35.10	27.1	15,030	0.18%
2023/09/14	0	0.00	67	35.36	35.50	-67	14,962	-0.45%
2023/09/13	12	35.05	2	35.23	35.30	10	14,972	0.07%
2023/09/12	4.2	34.49	2.2	34.51	34.60	2	15,254	0.01%
2023/09/11	50	34.10	0.1	34.26	34.20	49.9	15,266	0.33%
2023/09/08	1.5	34.11	0.1	34.23	34.10	1.3	15,301	0.01%
2023/09/07	2.9	34.30	0.3	34.49	34.35	2.7	15,280	0.02%
2023/09/06	25	34.59	6	34.42	34.40	19	15,287	0.12%
2023/09/05	1.1	35.01	0.5	35.10	35.00	0.6	14,939	0.00%
2023/09/04	1	35.10	4.3	35.11	35.20	-3.3	14,925	-0.02%
2023/09/01	19.2	35.14	0	0.00	35.25	19.2	14,877	0.13%
2023/08/31	8.1	35.13	0	0.00	34.95	8.1	14,843	0.05%
2023/08/30	10	35.29	0	0.00	35.30	10	14,684	0.07%
2023/08/29	0	0.00	18	35.28	35.40	-18	15,130	-0.12%
2023/08/28	0.2	35.25	0	0.00	35.20	0.2	15,344	0.00%
2023/08/25	1.1	35.21	98	35.15	35.10	-96.9	16,124	-0.60%
2023/08/24	3	35.23	0	0.00	35.30	3	16,441	0.02%
2023/08/23	1	35.40	0	0.00	35.30	1	16,726	0.01%
2023/08/22	4.1	35.33	0	0.00	35.40	4.1	16,947	0.02%
2023/08/21	0	0.00	4	35.30	35.40	-4	17,344	-0.02%
2023/08/18	11.2	35.29	6	35.20	35.15	5.2	17,523	0.03%
2023/08/17	12.1	35.87	0	0.00	35.65	12.1	17,458	0.07%
2023/08/16	7.1	36.09	0	0.00	36.05	7.1	17,488	0.04%
2023/08/15	5.1	36.65	1	36.70	36.70	4.1	17,473	0.02%
2023/08/14	24.2	37.02	4	36.80	36.85	20.2	17,582	0.11%
2023/08/11	1	37.35	0	0.00	37.40	1	17,637	0.01%
2023/08/10	22.1	36.88	2	36.85	36.85	20.1	17,644	0.11%
2023/08/09	4	37.15	4	37.10	37.15	0	17,972	0.00%
2023/08/08	4	37.20	0	0.00	37.10	4	18,250	0.02%
2023/08/07	0	0.00	3	37.55	37.65	-3	18,384	-0.02%
2023/08/04	2.1	37.50	0	0.00	37.35	2.1	18,438	0.01%
2023/08/02	6	37.20	0	0.00	37.20	6	18,846	0.03%
2023/08/01	0	0.00	1	37.55	37.55	-1	19,015	-0.01%
2023/07/31	9	37.31	35	37.34	37.30	-26	19,125	-0.14%
2023/07/28	0	37.30	1	37.35	37.35	-1	19,175	-0.01%
2023/07/27	1.3	37.30	3	37.30	37.35	-1.7	19,620	-0.01%
2023/07/26	7	37.30	0	0.00	37.25	7	20,584	0.03%
2023/07/25	3	37.33	13	36.93	37.40	-10	20,798	-0.05%
2023/07/24	3	36.37	3.7	36.31	36.50	-0.7	20,874	0.00%
2023/07/21	5	36.25	1	36.15	36.10	4	21,180	0.02%
2023/07/20	5.3	36.58	0	0.00	36.55	5.3	21,667	0.02%
2023/07/19	11	36.65	4	36.66	36.60	7	22,718	0.03%
2023/07/18	0	0.00	12	36.79	37.10	-12	23,504	-0.05%
2023/07/17	16.1	36.80	14	36.84	36.75	2.1	23,411	0.01%
2023/07/14	2	36.80	1	37.10	37.00	1	23,348	0.00%
2023/07/13	1	36.80	0	0.00	36.80	1	23,366	0.00%
2023/07/12	6	36.59	1	36.55	36.60	5	23,564	0.02%
2023/07/11	5	36.85	1	36.80	36.55	4	23,517	0.02%
2023/07/10	10	37.09	1	37.00	36.85	9	23,394	0.04%
2023/07/07	15.1	37.27	0	0.00	37.30	15.1	23,264	0.06%
2023/07/06	38	37.30	1.1	37.46	37.25	36.9	23,393	0.16%
2023/07/05	15	37.93	0	0.00	37.80	15	23,091	0.06%
2023/07/03	4	38.19	5	38.20	38.25	-1	22,864	0.00%
2023/06/30	1	38.15	5	38.25	38.05	-4	22,907	-0.02%
2023/06/29	7.2	38.28	15	38.13	38.05	-7.8	22,932	-0.03%
2023/06/28	7	38.09	0	0.00	38.05	7	22,980	0.03%
2023/06/27	1	38.55	0.2	38.50	38.45	0.8	23,114	0.00%
2023/06/26	2	38.85	3	38.83	38.80	-1	23,371	0.00%
2023/06/21	0	0.00	0.2	38.70	38.70	-0.2	23,378	0.00%
2023/06/20	0	0.00	1	38.50	38.55	-1	23,375	0.00%
2023/06/19	0.8	38.72	2	38.83	38.70	-1.2	23,493	0.00%
2023/06/16	17.5	39.03	1.2	38.91	38.70	16.3	23,472	0.07%
2023/06/15	1	38.25	9	38.32	38.35	-8	23,007	-0.03%
2023/06/14	5	38.20	5	38.25	38.35	0	23,330	0.00%
2023/06/13	12	38.15	10	38.20	38.25	2	23,466	0.01%
2023/06/12	5	38.30	1	38.40	38.25	4	23,491	0.02%
2023/06/09	1	38.35	1	38.50	38.45	0	23,511	0.00%
2023/06/08	13	38.50	1	38.50	38.50	12	23,676	0.05%
2023/06/07	1	38.80	0	0.00	38.80	1	23,851	0.00%
2023/06/06	0	0.00	7	39.00	38.80	-7	24,048	-0.03%
2023/06/05	3	39.00	5.3	39.07	38.85	-2.3	24,210	-0.01%
2023/06/02	1	38.05	7.5	38.29	38.55	-6.5	24,023	-0.03%
2023/06/01	14.3	37.81	2	37.83	37.75	12.3	23,598	0.05%
2023/05/31	0	0.00	1	38.00	37.90	-1	23,504	0.00%
2023/05/30	3	38.03	2	38.18	38.30	1	22,887	0.00%
2023/05/29	3	37.83	17.1	37.88	38.15	-14.1	23,178	-0.06%
2023/05/26	1	37.70	0	0.00	38.00	1	23,692	0.00%
2023/05/25	11.1	37.56	2.1	37.61	38.05	9	24,133	0.04%
2023/05/24	19.1	37.67	3.2	37.79	37.85	15.9	23,953	0.07%
2023/05/23	13.1	37.97	2.2	38.04	37.90	10.9	23,751	0.05%
2023/05/22	1	38.35	1	38.15	38.25	0	23,649	0.00%
2023/05/19	3	37.83	9.3	37.82	37.85	-6.3	23,556	-0.03%
2023/05/18	1.2	37.90	0	0.00	37.85	1.2	23,437	0.00%
2023/05/17	6.1	38.06	1	38.10	37.90	5.1	23,453	0.02%
2023/05/16	3	37.53	5	37.64	37.75	-2	23,506	-0.01%
2023/05/15	17.7	37.31	14	37.65	37.35	3.7	23,506	0.02%
2023/05/12	16.3	38.30	2	38.05	37.80	14.2	23,276	0.06%
2023/05/11	16.3	38.30	2	38.05	38.20	14.2	23,037	0.06%
2023/05/10	0	0.00	1	38.70	38.85	-1	22,849	0.00%
2023/05/09	19.1	38.81	10	38.67	38.65	9.1	22,795	0.04%
2023/05/08	16	39.64	13	39.60	39.60	3	22,479	0.01%
2023/05/05	10	39.33	0	0.00	39.30	10	22,322	0.04%
2023/05/04	5	39.31	30	39.36	39.45	-25	22,305	-0.11%
2023/05/03	6.1	39.68	2	39.50	39.50	4.1	22,236	0.02%
2023/05/02	14	39.89	31.3	39.90	39.90	-17.3	22,048	-0.08%
2023/04/28	5.3	38.86	3	38.83	38.70	2.3	21,538	0.01%
2023/04/27	20	38.78	2.2	38.84	38.65	17.8	21,481	0.08%
2023/04/26	65	38.99	33	38.32	39.10	32	21,572	0.15%
2023/04/25	14.7	38.75	4.1	38.49	38.50	10.7	21,693	0.05%
2023/04/24	120.1	39.41	81.5	39.39	39.55	38.6	21,265	0.18%	大買/
2023/04/21	132	38.49	27.6	38.54	38.30	104.4	20,241	0.52%	大買/鉅額交易
2023/04/20	10.3	37.30	16	37.34	37.20	-5.8	19,358	-0.03%
2023/04/19	4	37.25	16.5	37.15	37.10	-12.5	19,409	-0.06%
2023/04/18	9	37.68	3.4	37.63	37.45	5.6	19,425	0.03%
2023/04/17	19	38.06	12.8	37.95	37.95	6.3	19,656	0.03%
2023/04/14	0.3	37.50	6	37.58	37.55	-5.7	19,373	-0.03%
2023/04/13	1.9	37.55	8.3	37.57	37.55	-6.4	19,387	-0.03%
2023/04/12	1	37.50	12.9	37.53	37.45	-11.9	19,333	-0.06%
2023/04/11	17	37.49	6.1	37.28	37.45	10.9	19,262	0.06%
2023/04/10	0	36.55	0	0.00	36.60	0	19,042	0.00%
2023/04/07	1	36.35	4	36.45	36.40	-3	19,060	-0.02%
2023/04/06	7	36.41	0.1	36.45	36.45	6.9	19,160	0.04%
2023/03/31	3	36.42	0	36.33	36.40	3	19,407	0.02%
2023/03/30	5.1	36.18	2	36.15	36.20	3	20,415	0.01%
2023/03/29	11.2	36.20	23.1	36.21	36.35	-11.9	21,328	-0.06%
2023/03/28	23.7	36.23	0	36.35	36.20	23.6	22,230	0.11%
2023/03/27	15.4	36.75	11.4	36.80	36.65	4.1	23,097	0.02%
2023/03/24	0.2	37.45	0	0.00	37.60	0.2	23,872	0.00%
2023/03/23	1	37.30	0	0.00	37.35	1	23,875	0.00%
2023/03/22	3.1	37.27	0	0.00	37.20	3.1	23,957	0.01%
2023/03/21	26	37.10	0	0.00	37.05	26	24,027	0.11%
2023/03/20	30	36.88	0	0.00	36.90	30	24,042	0.12%
2023/03/17	155	36.54	1	36.55	36.40	154	24,199	0.64%	大買/鉅額交易
2023/03/16	11	36.59	0	0.00	36.35	11	23,908	0.05%
2023/03/15	3.1	37.01	0	0.00	37.10	3.1	23,942	0.01%
2023/03/14	16.1	36.65	0	0.00	36.75	16.1	24,037	0.07%
2023/03/13	0	36.40	4.1	36.39	36.75	-4.1	24,266	-0.02%
2023/03/10	12.9	36.70	0	0.00	36.70	12.9	24,281	0.05%
2023/03/09	6.3	37.43	0.8	37.47	37.20	5.6	24,506	0.02%
2023/03/08	15.3	37.62	1	37.65	37.75	14.3	24,873	0.06%
2023/03/07	7	37.99	11	37.95	37.95	-4	24,885	-0.02%
2023/03/06	3	37.97	0	38.10	37.95	3	25,216	0.01%
2023/03/03	9	37.79	47.7	37.70	37.75	-38.6	25,487	-0.15%
2023/03/02	3.4	37.65	6.1	37.83	37.90	-2.7	25,669	-0.01%
2023/03/01	32.1	38.04	0.1	38.60	37.80	32	25,706	0.12%
2023/02/24	0.1	39.15	5.7	39.20	39.15	-5.6	25,338	-0.02%
2023/02/23	9	39.53	17.2	39.45	39.50	-8.2	24,816	-0.03%
2023/02/22	23	37.94	6.1	37.98	38.05	16.9	25,159	0.07%
2023/02/21	1	38.20	1	38.40	38.35	0	26,058	0.00%
2023/02/20	8	38.14	3	37.85	38.25	5	26,714	0.02%
2023/02/17	0.5	37.50	12	37.83	38.00	-11.5	27,226	-0.04%
2023/02/16	2.1	37.46	4.2	37.52	37.50	-2	27,958	-0.01%
2023/02/15	6	37.59	9.4	37.64	37.55	-3.4	28,051	-0.01%
2023/02/14	31.1	37.43	14	37.51	37.25	17.1	27,991	0.06%
2023/02/13	5	36.90	17	37.07	37.00	-12	27,957	-0.04%
2023/02/10	1.9	36.89	5.1	36.95	36.85	-3.2	28,096	-0.01%
2023/02/09	1	36.60	0.2	36.79	36.60	0.8	28,114	0.00%
2023/02/08	11	36.60	21.9	36.65	36.75	-10.9	28,188	-0.04%
2023/02/07	2	36.48	1	36.55	36.65	1	28,269	0.00%
2023/02/06	6.1	36.13	0	36.37	36.15	6.1	28,252	0.02%
2023/02/03	3.2	36.38	0	0.00	36.45	3.2	28,142	0.01%
2023/02/02	0	36.85	36.2	36.82	36.80	-36.2	28,165	-0.13%
2023/02/01	13	36.47	0	0.00	36.75	13	28,193	0.05%
2023/01/31	5.3	36.74	1.3	36.59	36.25	4.1	28,263	0.01%
2023/01/30	20	36.75	11	36.78	36.95	9	28,195	0.03%
2023/01/17	12.2	36.16	14.1	36.06	36.00	-1.9	28,181	-0.01%
2023/01/16	3.7	36.47	17.1	36.51	36.50	-13.4	28,175	-0.05%
2023/01/13	14.6	36.20	2	36.30	36.15	12.6	27,855	0.05%
2023/01/12	7	35.29	7.1	35.24	35.40	-0.1	27,913	0.00%
2023/01/11	1	34.61	0	34.68	34.70	1	28,119	0.00%
2023/01/10	6	34.36	1	34.65	34.60	5	28,426	0.02%
2023/01/09	0.2	34.50	0	0.00	34.60	0.2	28,943	0.00%
2023/01/06	3	34.28	1	34.50	34.25	2	29,213	0.01%
2023/01/05	2	34.30	29	34.46	34.45	-27	29,670	-0.09%
2023/01/04	17	33.56	103	33.55	33.50	-86	29,498	-0.29%	大賣/
2023/01/03	0.1	33.60	51	33.40	33.50	-50.9	29,714	-0.17%
2022/12/30	2	33.73	1	33.95	33.65	1	29,735	0.00%
2022/12/29	5	33.82	12	33.80	33.70	-7	29,889	-0.02%
2022/12/28	1	34.05	2	34.20	34.30	-1	30,140	0.00%
2022/12/27	7	34.46	3	34.60	34.30	4	30,373	0.01%
2022/12/26	3	34.25	10	34.35	34.40	-7	30,533	-0.02%
2022/12/23	6	34.25	0	34.45	34.05	6	31,062	0.02%
2022/12/22	50	34.70	21	34.48	34.45	29	31,982	0.09%
2022/12/21	3.2	33.79	19	34.03	34.05	-15.8	31,325	-0.05%
2022/12/20	6	33.63	3.1	33.88	33.70	2.9	30,705	0.01%
2022/12/19	6	33.95	6	33.85	33.85	0	30,251	0.00%
2022/12/16	14	33.22	1	33.40	34.60	13	29,428	0.04%
2022/12/15	5	33.48	0	0.00	33.55	5	28,860	0.02%
2022/12/14	1.1	33.51	8	33.60	33.50	-6.9	29,170	-0.02%
2022/12/13	1.1	33.71	0	0.00	33.70	1.1	29,231	0.00%
2022/12/12	0	0.00	3	33.72	33.85	-3	29,198	-0.01%
2022/12/09	53.1	33.89	5.5	33.76	33.70	47.6	29,684	0.16%
2022/12/08	14	33.18	0	0.00	33.20	14	29,675	0.05%
2022/12/07	0	0.00	6	33.25	33.35	-6	29,677	-0.02%
2022/12/06	1	33.30	8	33.44	33.30	-7	29,698	-0.02%
2022/12/05	12	33.72	8	33.64	33.70	4	29,562	0.01%
2022/12/02	13.3	33.70	0	0.00	33.65	13.3	29,249	0.05%
2022/12/01	12	33.99	14	34.00	34.05	-2	29,193	-0.01%
2022/11/30	54	33.51	5	33.68	33.90	49	29,003	0.17%
2022/11/29	4	33.34	0.3	33.53	33.55	3.7	28,619	0.01%
2022/11/28	11.1	33.02	0	33.15	33.00	11.1	28,640	0.04%
2022/11/25	7	33.41	4	33.47	33.55	3	28,428	0.01%
2022/11/24	4	32.84	0	0.00	33.20	4	28,273	0.01%
2022/11/23	3.1	32.85	1.1	32.90	32.70	2	28,055	0.01%
2022/11/22	7.1	32.58	0.1	32.80	32.65	7	27,954	0.03%
2022/11/21	10	32.93	10	32.83	32.85	0	27,730	0.00%
2022/11/18	16.5	33.53	5	33.56	33.30	11.5	27,498	0.04%
2022/11/17	53.1	34.13	43	34.25	34.25	10.1	26,542	0.04%
2022/11/16	16.1	33.08	6	33.23	32.90	10.1	25,556	0.04%
2022/11/15	26	33.26	2	33.50	33.85	24	24,950	0.10%
2022/11/14	21.5	33.84	38	33.46	34.15	-16.5	24,375	-0.07%
2022/11/11	0	32.10	18	32.08	32.15	-18	23,576	-0.08%
2022/11/10	1	31.70	0	0.00	31.70	1	23,483	0.00%
2022/11/09	1	31.95	2	31.95	31.90	-1	23,444	0.00%
2022/11/08	6	31.45	0	0.00	31.65	6	23,282	0.03%
2022/11/07	0	0.00	0	30.70	31.00	0	23,106	0.00%
2022/11/04	10	30.23	7	30.45	30.45	3	23,191	0.01%
2022/11/03	4.1	30.28	0	0.00	30.30	4.1	23,144	0.02%
2022/11/01	0	0.00	0	30.45	30.65	0	23,119	0.00%
2022/10/31	3.1	30.40	4	30.58	30.25	-0.9	23,108	0.00%
2022/10/28	0.1	30.70	3	30.40	30.50	-2.9	23,119	-0.01%
2022/10/27	3	30.92	0	0.00	30.85	3	23,111	0.01%
2022/10/26	2	30.00	2	30.18	30.30	0	23,119	0.00%
2022/10/25	17.3	29.99	0	30.05	29.90	17.2	23,077	0.07%
2022/10/24	1	31.24	1	31.35	30.60	0	22,682	0.00%
2022/10/21	3	30.75	1	31.10	31.00	2	22,562	0.01%
2022/10/20	15.7	30.95	1	30.65	30.90	14.7	22,518	0.07%
2022/10/19	1.1	31.77	1	31.85	31.60	0.1	22,012	0.00%
2022/10/18	7.3	31.51	2.1	31.42	31.45	5.2	21,608	0.02%
2022/10/17	31.3	31.85	2	32.05	31.70	29.3	21,593	0.14%
2022/10/14	15.2	32.59	0	32.70	32.40	15.2	21,633	0.07%
2022/10/13	10.1	32.94	2.6	32.99	32.65	7.5	21,544	0.03%
2022/10/12	1.6	33.74	0	33.95	33.75	1.6	21,287	0.01%
2022/10/11	8	33.78	12	33.84	33.80	-4	21,345	-0.02%
2022/10/07	3.1	34.22	0	34.50	34.25	3.1	21,291	0.01%
2022/10/06	2	34.30	0	34.48	34.30	2	21,266	0.01%
2022/10/05	2.2	34.14	7	34.31	34.15	-4.8	21,277	-0.02%
2022/10/04	5	33.60	2	33.70	33.85	3	21,025	0.01%
2022/10/03	9	33.83	1	33.70	33.65	8	20,773	0.04%
2022/09/30	6.1	33.70	0	0.00	33.80	6.1	20,658	0.03%
2022/09/29	35.2	34.09	0	34.40	34.15	35.2	20,144	0.17%
2022/09/28	4.1	35.10	10	35.01	34.90	-5.9	19,056	-0.03%
2022/09/27	2.1	35.75	2	36.00	35.80	0.1	18,789	0.00%
2022/09/26	14	36.15	0	0.00	35.85	14	18,599	0.08%
2022/09/23	10.4	37.06	13	37.08	37.00	-2.6	18,381	-0.01%
2022/09/22	28.8	37.48	5	37.35	37.55	23.8	18,250	0.13%
2022/09/21	12.2	38.22	3	38.42	38.10	9.2	17,880	0.05%
2022/09/20	7.5	38.65	10	38.72	38.55	-2.6	17,513	-0.01%
2022/09/19	15	38.79	2.7	38.93	38.80	12.3	17,397	0.07%
2022/09/16	29.6	38.80	3	38.80	38.60	26.6	17,332	0.15%
2022/09/15	9.9	39.51	38.6	39.54	39.55	-28.7	16,939	-0.17%
2022/09/14	4.1	39.66	1.3	39.76	39.65	2.8	16,875	0.02%
2022/09/13	1.2	39.81	2	40.00	39.90	-0.8	16,925	-0.01%
2022/09/12	1.2	39.76	1.1	39.67	39.80	0.1	16,977	0.00%
2022/09/08	1	39.84	1.2	39.80	39.85	-0.2	17,321	0.00%
2022/09/07	1.1	39.60	1	39.90	39.70	0.1	17,462	0.00%
2022/09/06	1	39.75	12	39.65	39.85	-11	17,501	-0.06%
2022/09/05	22.1	38.87	43.6	38.92	39.10	-21.5	17,483	-0.12%
2022/09/02	22	38.58	3	38.54	38.50	19	17,570	0.11%
2022/09/01	6	38.90	5	38.90	38.90	1	17,325	0.01%
2022/08/31	6	39.21	1	39.15	39.30	5	17,158	0.03%
2022/08/30	8	39.15	0	39.35	39.25	8	17,048	0.05%
2022/08/29	2.3	39.30	0	0.00	39.35	2.3	17,169	0.01%
2022/08/26	1	39.60	5	39.62	39.65	-4	17,183	-0.02%
2022/08/25	1.3	39.32	3.1	39.47	39.55	-1.8	17,263	-0.01%
2022/08/24	5.1	39.21	0	0.00	39.25	5.1	17,398	0.03%
2022/08/23	7.6	39.16	5.1	39.20	39.35	2.5	17,816	0.01%
2022/08/22	11.9	39.09	2.9	39.26	39.65	8.9	17,936	0.05%
2022/08/19	7.2	39.44	0	0.00	39.45	7.2	18,065	0.04%
2022/08/18	7.2	39.62	1	39.60	39.80	6.2	18,153	0.03%
2022/08/17	0	0.00	2	39.60	40.00	-2	18,215	-0.01%
2022/08/16	3	39.33	0	39.50	39.35	3	18,244	0.02%
2022/08/15	0	39.23	1	39.35	39.30	-1	18,314	-0.01%
2022/08/12	4.2	39.06	3	39.25	39.30	1.2	18,719	0.01%
2022/08/11	10	38.70	3	38.87	39.35	7	18,846	0.04%
2022/08/10	3	38.48	0.1	38.80	38.75	2.9	18,945	0.02%
2022/08/09	5.1	38.29	0.1	38.60	38.75	5	19,108	0.03%
2022/08/08	2.1	38.53	0.1	38.65	38.70	2	19,258	0.01%
2022/08/05	1	38.90	2	39.00	38.85	-1	19,436	0.00%
2022/08/04	1.2	38.72	5	39.10	38.75	-3.8	19,943	-0.02%
2022/08/03	3	38.90	11	38.93	39.10	-8	20,186	-0.04%
2022/08/02	7	39.12	1	39.15	39.15	6	20,245	0.03%
2022/08/01	4.5	39.42	3	39.25	39.50	1.4	20,243	0.01%
2022/07/29	1.5	38.53	0	0.00	38.75	1.5	20,205	0.01%
2022/07/28	13.1	38.09	7	38.06	38.20	6.1	20,134	0.03%
2022/07/27	10	37.86	3	37.80	37.85	7	20,075	0.03%
2022/07/26	1	37.85	3	37.83	37.80	-2	20,246	-0.01%
2022/07/25	8	37.86	4.1	37.85	37.85	4	20,320	0.02%
2022/07/22	20.7	37.77	0	0.00	37.70	20.7	20,389	0.10%
2022/07/21	30	37.96	11	37.95	38.05	19	20,196	0.09%
2022/07/20	46.4	41.62	10	41.60	41.60	36.4	19,656	0.18%
2022/07/19	3.1	41.08	17	41.52	41.65	-14	19,510	-0.07%
2022/07/18	8.3	40.10	1	40.25	40.70	7.2	19,267	0.04%
2022/07/15	32.4	40.88	5	41.30	40.50	27.4	19,169	0.14%
2022/07/14	23	41.69	10	41.72	41.70	13	19,107	0.07%
2022/07/13	2	41.70	12	41.81	41.80	-10	19,230	-0.05%
2022/07/12	9	40.98	12	40.98	41.00	-3	19,337	-0.02%
2022/07/11	2	40.80	3	40.95	41.10	-1	19,484	-0.01%
2022/07/08	10.5	40.74	3	40.90	40.80	7.5	19,573	0.04%
2022/07/07	0	0.00	4	40.80	40.90	-4	19,674	-0.02%
2022/07/06	7.2	40.10	0	0.00	40.00	7.2	20,055	0.04%
2022/07/05	1	40.50	12	40.52	40.75	-11	19,967	-0.06%
2022/07/04	1.5	40.07	2	40.35	40.00	-0.5	19,809	0.00%
2022/07/01	6	40.73	16	40.51	40.35	-10	19,681	-0.05%
2022/06/30	31	39.32	7	39.49	39.50	24	19,421	0.12%
2022/06/29	23	39.52	0	39.70	39.55	23	19,227	0.12%
2022/06/28	3.5	39.64	0	40.00	39.60	3.5	19,218	0.02%
2022/06/27	2	40.00	0.5	39.96	39.80	1.5	19,203	0.01%
2022/06/24	0	39.40	0	39.64	39.50	0	19,070	0.00%
2022/06/23	9	39.14	2	39.08	39.00	7	18,963	0.04%
2022/06/22	3	39.68	0.1	39.73	39.50	2.9	18,809	0.02%
2022/06/21	1	39.05	3.1	39.48	39.45	-2.1	18,775	-0.01%
2022/06/20	17.5	39.14	50	39.27	38.85	-32.5	18,695	-0.17%
2022/06/17	10	39.65	11	39.70	39.60	-1	18,440	-0.01%
2022/06/16	3	40.12	1	40.50	40.00	2	18,279	0.01%
2022/06/15	11	40.10	1	40.15	40.05	10	18,452	0.05%
2022/06/14	19	40.13	0	0.00	40.10	19	18,363	0.10%
2022/06/13	37.4	40.81	1	40.70	40.80	36.4	18,122	0.20%
2022/06/10	11.1	41.42	0	41.50	41.40	11	17,840	0.06%
2022/06/09	4	41.60	3	41.65	41.55	1	17,831	0.01%
2022/06/08	2	41.75	1.6	41.74	41.75	0.4	17,785	0.00%
2022/06/07	16.2	41.43	0	41.70	41.35	16.2	17,736	0.09%
2022/06/06	19	41.59	50	41.45	41.55	-31	17,502	-0.18%
2022/06/02	13	41.73	0	0.00	41.70	13	17,511	0.07%
2022/06/01	4.1	42.25	0	0.00	42.10	4.1	17,534	0.02%
2022/05/31	2	42.60	0	0.00	42.60	2	17,391	0.01%
2022/05/30	2	42.98	1	42.90	42.80	1	16,918	0.01%
2022/05/27	52	42.20	1	42.20	42.20	51	16,696	0.31%
2022/05/26	2.9	42.09	0	42.35	41.70	2.9	16,596	0.02%
2022/05/25	22	41.55	0	41.78	41.65	22	16,538	0.13%
2022/05/24	6	41.23	0	0.00	41.20	6	16,462	0.04%
2022/05/23	10	41.40	0.1	41.36	41.20	9.9	16,294	0.06%
2022/05/20	1.1	41.77	2.1	41.70	41.15	-0.9	16,186	-0.01%
2022/05/19	2	41.18	0.2	41.22	41.10	1.8	15,717	0.01%
2022/05/18	4.2	41.33	0.1	41.53	41.60	4.1	15,532	0.03%
2022/05/17	6.5	41.52	0	41.65	41.50	6.5	15,250	0.04%
2022/05/16	0.1	41.24	1	41.50	41.25	-0.9	15,019	-0.01%
2022/05/13	7.4	41.44	0.1	41.39	41.60	7.4	14,715	0.05%
2022/05/12	26.4	41.22	36	41.13	40.80	-9.6	14,482	-0.07%
2022/05/11	30.5	42.66	10	42.50	42.65	20.5	13,898	0.15%
2022/05/10	22	43.86	0	44.05	43.85	22	13,469	0.16%
2022/05/09	6.5	44.41	3	44.30	44.25	3.5	13,279	0.03%
2022/05/06	3	45.15	5	45.19	45.10	-2	13,113	-0.01%
2022/05/05	2.1	45.63	5	45.64	45.60	-2.9	13,152	-0.02%
2022/05/04	2	45.28	0.1	45.57	45.50	1.9	13,127	0.01%
2022/05/03	8.3	45.42	0	45.45	45.35	8.3	13,228	0.06%
2022/04/29	10.3	46.01	13	45.95	45.90	-2.7	12,942	-0.02%
2022/04/28	6	45.83	5	45.80	46.10	1	12,785	0.01%
2022/04/27	7.3	45.77	5.5	45.86	45.80	1.8	12,580	0.01%
2022/04/26	2.6	46.19	0	46.35	46.20	2.5	12,312	0.02%
2022/04/25	5	46.11	1	46.10	46.10	4	12,241	0.03%
2022/04/22	7	46.53	2	46.55	46.55	5	12,099	0.04%
2022/04/21	10.1	46.79	1.1	47.11	46.80	9	12,074	0.07%
2022/04/20	20	46.47	3	46.55	46.60	17	12,063	0.14%
2022/04/19	10.1	46.38	0	0.00	46.35	10.1	11,970	0.08%
2022/04/18	11.1	46.67	3	46.50	46.50	8.1	11,843	0.07%
2022/04/15	4.2	47.14	0	0.00	47.10	4.2	11,628	0.04%
2022/04/14	5.1	47.72	1	47.70	47.70	4.1	11,442	0.04%
2022/04/13	5.7	47.94	10	48.00	48.00	-4.3	11,348	-0.04%
2022/04/12	30.4	48.24	24	48.51	48.00	6.4	11,175	0.06%
2022/04/11	3.3	49.41	0.3	49.38	49.45	3	10,764	0.03%
2022/04/08	1	49.55	4	49.56	49.80	-3	10,837	-0.03%
2022/04/07	2.1	49.87	2.8	49.86	49.55	-0.7	10,806	-0.01%
2022/04/06	4	49.81	3	50.05	50.20	1	10,709	0.01%
2022/04/01	5.2	49.72	27	49.80	49.75	-21.8	10,657	-0.20%
2022/03/31	6	50.04	10	49.96	49.90	-4	10,588	-0.04%
2022/03/30	18.1	49.85	22	49.80	49.85	-4	10,436	-0.04%
2022/03/29	11.1	49.66	1.2	49.70	49.80	9.9	10,432	0.09%
2022/03/28	0.1	49.30	11	49.38	49.70	-10.9	10,389	-0.10%
2022/03/25	4	49.64	10	49.70	49.70	-6	10,342	-0.06%
2022/03/24	11.1	49.81	22	49.91	49.95	-11	10,385	-0.11%
2022/03/23	5.1	49.50	0	0.00	49.65	5.1	10,460	0.05%
2022/03/22	4.2	49.43	45	49.41	49.70	-40.9	10,377	-0.39%
2022/03/21	10.4	49.65	21	49.62	49.75	-10.6	10,380	-0.10%
2022/03/18	4	48.59	29.2	48.79	48.95	-25.1	10,135	-0.25%
2022/03/17	4	47.96	0	0.00	48.00	4	9,745	0.04%
2022/03/16	4	47.70	0	0.00	47.85	4	9,630	0.04%
2022/03/15	0.1	47.55	8	47.91	47.95	-7.9	9,597	-0.08%
2022/03/14	3	47.57	0	0.00	47.55	3	9,592	0.03%
2022/03/10	4.1	47.39	1	47.50	47.60	3.1	9,818	0.03%
2022/03/09	0	47.20	1	47.30	47.25	-1	9,901	-0.01%
2022/03/08	2.1	46.93	14	46.93	46.95	-12	10,051	-0.12%
2022/03/07	12.1	47.08	4	47.05	47.10	8.1	10,059	0.08%
2022/03/04	2.1	47.66	0	0.00	47.65	2.1	10,340	0.02%
2022/03/03	2	47.90	2	48.00	48.05	0	10,465	0.00%
2022/03/02	5	47.94	4	47.70	48.00	1	10,752	0.01%
2022/03/01	0	0.00	1	47.75	47.80	-1	10,862	-0.01%
2022/02/25	2.1	47.08	7	47.03	47.35	-4.9	10,955	-0.04%
2022/02/24	21.1	47.23	0	0.00	47.30	21.1	10,884	0.19%
2022/02/23	2	47.70	3	47.70	47.65	-1	10,872	-0.01%
2022/02/22	11	47.21	6	47.37	47.70	5	10,974	0.05%
2022/02/18	23	47.44	0	0.00	47.45	23	11,056	0.21%
2022/02/17	0	0.00	3	47.35	47.45	-3	11,143	-0.03%
2022/02/16	1	47.00	1	47.10	47.00	0	11,199	0.00%
2022/02/15	5.3	47.00	1	47.05	47.00	4.3	11,255	0.04%
2022/02/14	1.3	47.00	2	47.00	47.15	-0.7	11,341	-0.01%
2022/02/10	0.1	47.30	0	0.00	47.55	0.1	11,361	0.00%
2022/02/09	2	47.00	0	47.25	47.30	2	11,433	0.02%
2022/02/08	2	47.00	2	47.15	46.95	0	11,535	0.00%
2022/02/07	3.1	46.48	0	46.50	47.10	3.1	11,491	0.03%
2022/01/26	5.1	46.90	10	46.71	46.85	-5	11,314	-0.04%
2022/01/25	7.1	46.76	2	46.80	46.80	5.1	11,349	0.04%
2022/01/24	2	47.10	3	47.10	47.15	-1	11,222	-0.01%
2022/01/21	1.1	47.31	0	0.00	47.40	1.1	11,339	0.01%
2022/01/18	2	47.55	0	0.00	47.75	2	11,490	0.02%
2022/01/17	2	47.45	0	0.00	47.60	2	11,598	0.02%
2022/01/14	1.1	47.56	0	0.00	47.60	1.1	11,605	0.01%
2022/01/13	1	47.60	0	0.00	47.95	1	11,826	0.01%
2022/01/12	2.1	47.30	0	47.45	47.50	2.1	12,070	0.02%
2022/01/11	3.1	47.13	0	47.30	47.50	3.1	12,310	0.03%
2022/01/10	0	47.10	0	0.00	47.30	0	12,274	0.00%
2022/01/07	5	47.45	5	47.34	47.45	0	12,237	0.00%
2022/01/06	9	47.21	0	0.00	47.60	9	12,219	0.07%
2022/01/05	5	47.15	4	47.25	47.15	1	12,240	0.01%
2022/01/04	1.1	47.16	0	0.00	47.30	1.1	12,299	0.01%
2022/01/03	0.2	47.45	0	0.00	47.45	0.2	12,196	0.00%
2021/12/30	3	48.15	2	48.15	48.00	1	12,155	0.01%
2021/12/29	3	48.13	2	48.10	48.15	1	12,270	0.01%
2021/12/28	2	48.05	0	0.00	48.15	2	12,350	0.02%
2021/12/27	0	0.00	2	48.00	48.10	-2	12,448	-0.02%
2021/12/24	0	0.00	5	47.87	47.90	-5	12,692	-0.04%
2021/12/23	2	47.55	1.2	47.70	47.70	0.8	12,853	0.01%
2021/12/22	0	0.00	1	47.35	47.40	-1	12,914	-0.01%
2021/12/21	26	47.25	24	47.25	47.25	2	13,062	0.02%
2021/12/20	2	47.18	0	0.00	47.40	2	13,199	0.02%
2021/12/17	0	0.00	2	47.45	47.45	-2	13,236	-0.02%
2021/12/16	1	47.05	4	46.85	46.90	-3	13,161	-0.02%
2021/12/15	28	47.10	0	47.45	46.95	28	13,398	0.21%
2021/12/14	1	47.10	1	47.10	47.00	0	13,527	0.00%
2021/12/13	5	47.15	3	47.18	47.10	2	13,762	0.01%
2021/12/10	1	47.30	7	47.60	47.30	-6	14,011	-0.04%
2021/12/09	5	47.31	10	47.30	47.40	-5	14,718	-0.03%
2021/12/08	1.1	47.57	0	47.75	47.70	1.1	15,007	0.01%
2021/12/07	6	47.09	5	47.38	47.55	1	15,100	0.01%
2021/12/06	11	46.60	6	47.28	47.30	5	15,059	0.03%
2021/12/03	4	46.51	0	46.80	46.40	4	15,012	0.03%
2021/12/02	14	46.39	0	46.80	46.30	14	14,910	0.09%
2021/12/01	2	46.00	2	46.45	46.60	0	14,885	0.00%
2021/11/30	13.2	46.79	9.1	47.27	46.00	4.1	14,816	0.03%
2021/11/29	5.1	46.33	0	46.72	46.50	5.1	14,386	0.04%
2021/11/26	24	46.64	0	0.00	46.50	24	14,324	0.17%
2021/11/25	12	47.14	5.2	47.30	47.15	6.8	14,217	0.05%
2021/11/24	16.2	47.50	0	47.46	47.45	16.2	14,124	0.11%
2021/11/23	5.1	47.79	1	47.99	47.80	4.2	13,953	0.03%
2021/11/22	1.1	47.91	2	47.95	47.90	-0.9	13,999	-0.01%
2021/11/19	1.1	48.09	0	0.00	48.30	1.1	13,936	0.01%
2021/11/18	5	48.30	5	48.32	48.30	0	13,882	0.00%
2021/11/17	9.1	48.41	0.1	48.60	48.55	9	13,875	0.06%
2021/11/16	3	48.53	4	48.41	48.65	-1	13,977	-0.01%
2021/11/15	10.1	48.47	5	48.50	48.60	5.1	14,174	0.04%
2021/11/12	3.1	48.59	0	0.00	48.70	3.1	14,358	0.02%
2021/11/11	2	48.70	2	48.90	48.80	0	14,578	0.00%
2021/11/10	6	48.51	0	0.00	48.70	6	14,843	0.04%
2021/11/09	13.3	48.60	9.9	48.61	48.80	3.4	15,088	0.02%
2021/11/08	0	0.00	16.2	48.64	48.95	-16.2	16,197	-0.10%
2021/11/05	43.3	47.93	0	48.05	48.15	43.3	16,989	0.25%
2021/11/04	6.1	48.10	0	48.35	48.10	6.1	17,324	0.04%
2021/11/03	6	48.13	0	0.00	48.15	6	17,764	0.03%
2021/11/02	17.2	48.32	9.7	48.59	48.15	7.5	18,197	0.04%
2021/11/01	13	48.16	11	48.15	48.25	2	18,674	0.01%
2021/10/29	8	48.28	5	48.25	48.25	3	18,923	0.02%
2021/10/28	21	48.57	6	48.61	48.50	15	19,472	0.08%
2021/10/27	10.4	48.43	0	0.00	48.35	10.4	19,594	0.05%
2021/10/26	12.2	48.69	0	48.80	48.45	12.1	19,646	0.06%
2021/10/25	16.1	48.20	0	48.45	48.25	16.1	19,726	0.08%
2021/10/22	2.1	48.80	0	48.97	48.80	2	20,089	0.01%
2021/10/21	7	48.61	0	48.73	48.75	7	20,240	0.03%
2021/10/20	13.2	48.42	1	48.25	48.35	12.2	20,272	0.06%
2021/10/19	43.1	49.09	4	49.18	49.10	39.1	20,369	0.19%
2021/10/18	3	49.85	3	49.90	49.80	0	20,223	0.00%
2021/10/15	4	49.88	3.5	50.03	50.10	0.5	20,486	0.00%
2021/10/14	2	50.05	0	0.00	49.90	2	20,492	0.01%
2021/10/13	0	0.00	3	50.67	50.50	-3	20,515	-0.01%
2021/10/12	1	49.70	10.7	50.21	50.20	-9.7	20,491	-0.05%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/07	1	50.10	0	0.00	50.40	1	20,717	0.00%
2021/10/06	3	49.83	1	49.85	49.90	2	20,940	0.01%
2021/10/05	5	49.93	1	50.30	50.30	4	21,193	0.02%
2021/10/04	2	50.10	36	49.99	50.00	-34	21,654	-0.16%
2021/10/01	7	50.17	1	50.20	50.20	6	22,316	0.03%
2021/09/30	3	50.80	9	50.93	51.00	-6	22,380	-0.03%
2021/09/29	1	50.40	4	50.60	50.60	-3	22,519	-0.01%
2021/09/28	10	51.00	0	0.00	51.00	10	22,713	0.04%
2021/09/27	3	51.07	3	50.80	51.10	0	22,761	0.00%
2021/09/24	2	51.20	17.6	51.32	51.30	-15.6	22,881	-0.07%
2021/09/23	10	51.14	3.2	50.91	51.20	6.8	22,886	0.03%
2021/09/22	8.3	50.23	20	50.03	50.70	-11.7	22,838	-0.05%
2021/09/17	6.3	51.13	1.2	51.18	50.70	5.1	22,742	0.02%
2021/09/16	1	50.90	14.3	51.43	51.70	-13.3	22,693	-0.06%
2021/09/15	3.5	51.37	11	51.09	51.20	-7.5	22,526	-0.03%
2021/09/14	1.5	51.15	138.1	51.33	51.40	-136.6	22,421	-0.61%	大賣/鉅額交易
2021/09/13	1.5	49.47	22	49.93	50.10	-20.5	21,802	-0.09%
2021/09/10	3.5	48.67	0	48.85	49.00	3.5	21,700	0.02%
2021/09/09	6	48.00	0	0.00	48.20	6	21,833	0.03%
2021/09/08	3.5	48.44	0.5	48.60	48.55	3	21,908	0.01%
2021/09/07	1.5	48.78	2	48.73	48.75	-0.5	21,992	0.00%
2021/09/06	4	48.86	6	48.77	48.80	-2	22,010	-0.01%
2021/09/03	0.3	48.30	8	48.41	48.50	-7.8	21,935	-0.04%
2021/09/02	0	48.20	0	0.00	47.90	0	21,889	0.00%
2021/09/01	23.1	48.28	0	0.00	48.40	23.1	21,952	0.11%
2021/08/31	1	47.30	0	48.28	48.45	1	21,850	0.00%
2021/08/30	2	47.28	1	47.35	47.60	1	21,749	0.00%
2021/08/27	1	47.20	2	46.95	47.45	-1	21,802	0.00%
2021/08/26	8.1	46.79	0	0.00	46.95	8.1	22,042	0.04%
2021/08/25	9	46.91	3.1	47.05	47.20	5.9	22,198	0.03%
2021/08/24	9	46.60	0	0.00	46.75	9	22,216	0.04%
2021/08/23	2	46.88	3	46.85	46.80	-1	22,436	0.00%
2021/08/20	8.3	46.22	3	46.55	46.15	5.3	22,539	0.02%
2021/08/19	11.2	46.52	9	46.71	46.20	2.2	22,907	0.01%
2021/08/18	8.2	46.93	5	46.60	47.25	3.2	22,789	0.01%
2021/08/17	43.1	47.56	11.3	47.33	47.30	31.9	22,621	0.14%
2021/08/16	10	47.84	5	47.88	47.95	5	22,465	0.02%
2021/08/13	25	48.28	8.1	48.38	48.40	17	22,509	0.08%
2021/08/12	76.1	47.01	15	47.30	47.60	61.1	22,621	0.27%
2021/08/11	41.1	51.09	32.1	51.14	51.10	9	21,868	0.04%
2021/08/10	12	51.85	7.3	52.01	51.90	4.8	21,421	0.02%
2021/08/09	38	51.93	26.1	52.30	52.40	11.9	21,726	0.05%
2021/08/06	5	52.70	5.1	52.74	52.90	-0.1	21,805	0.00%
2021/08/05	39.3	52.86	91.2	53.49	52.70	-52	22,168	-0.23%
2021/08/04	3	53.87	31	53.86	53.80	-28	23,135	-0.12%
2021/08/03	24.1	53.77	93.1	53.71	53.90	-69	23,671	-0.29%
2021/08/02	4	52.70	4	52.60	52.80	0	23,444	0.00%
2021/07/30	3	52.67	12	52.80	52.60	-9	23,936	-0.04%
2021/07/29	1	52.30	11	52.62	52.90	-10	24,450	-0.04%
2021/07/28	15	52.13	8	52.56	52.40	7	24,837	0.03%
2021/07/27	5	52.98	8	52.86	53.00	-3	25,536	-0.01%
2021/07/26	6.1	53.13	4	53.33	53.20	2.1	26,205	0.01%
2021/07/23	8	52.51	151.5	52.59	53.00	-143.5	26,532	-0.54%	大賣/鉅額交易
2021/07/22	24.1	52.03	17	52.04	52.10	7.1	26,663	0.03%
2021/07/21	7	51.86	11	52.16	51.80	-4	27,077	-0.01%
2021/07/20	2	51.70	0	0.00	51.70	2	27,984	0.01%
2021/07/16	7	51.46	0	0.00	51.50	7	32,699	0.02%
2021/07/15	16	51.50	2	51.50	51.60	14	34,817	0.04%
2021/07/14	6	51.52	9	51.63	51.50	-3	36,177	-0.01%
2021/07/13	1.3	52.10	1	52.20	51.90	0.3	36,859	0.00%
2021/07/12	53	52.19	27	52.17	52.20	26	37,265	0.07%
2021/07/09	79.3	51.97	5	52.10	52.00	74.3	37,473	0.20%
2021/07/08	18	52.67	74.3	52.55	52.80	-56.3	37,291	-0.15%
2021/07/07	8	51.19	5	51.20	51.30	3	36,928	0.01%
2021/07/06	19.1	50.95	2	51.15	51.20	17.1	36,823	0.05%
2021/07/05	10	50.59	39.3	50.70	50.60	-29.3	36,751	-0.08%
2021/07/02	3	50.50	3	50.70	50.50	0	36,605	0.00%
2021/07/01	25.1	50.62	0	0.00	50.60	25.1	36,533	0.07%
2021/06/30	4	51.05	0	0.00	51.00	4	36,744	0.01%
2021/06/29	2	51.00	0	0.00	51.20	2	36,788	0.01%
2021/06/28	2	50.90	0	0.00	51.10	2	36,966	0.01%
2021/06/25	2	51.15	0	0.00	51.00	2	36,992	0.01%
2021/06/24	0	0.00	2	51.10	51.10	-2	37,241	-0.01%
2021/06/23	3.4	50.91	0.4	51.00	51.00	3	37,676	0.01%
2021/06/22	0	0.00	13	51.08	50.90	-13	37,792	-0.03%
2021/06/21	0.2	50.90	8	51.00	50.70	-7.8	37,889	-0.02%
2021/06/18	7	51.03	7	51.10	51.00	0	38,189	0.00%
2021/06/17	1	51.50	1	51.50	51.50	0	39,486	0.00%
2021/06/16	11	51.71	19	51.81	51.90	-8	39,623	-0.02%
2021/06/15	1	51.20	0	0.00	51.30	1	39,581	0.00%
2021/06/11	2	51.30	1	51.40	51.40	1	39,636	0.00%
2021/06/09	0.7	51.13	0	0.00	51.30	0.7	39,925	0.00%
2021/06/08	6	51.27	3	51.20	51.40	3	40,039	0.01%
2021/06/07	3	51.47	7	51.50	51.50	-4	40,264	-0.01%
2021/06/04	7.1	51.83	0.2	52.00	51.90	6.9	40,452	0.02%
2021/06/03	7	52.07	4	52.13	52.30	3	40,659	0.01%
2021/06/02	28	51.51	56	51.72	52.00	-28	40,510	-0.07%
2021/06/01	11.1	51.45	0	0.00	51.50	11.1	40,290	0.03%
2021/05/31	5	51.02	16	51.24	51.60	-11	40,457	-0.03%
2021/05/28	3	50.40	4	50.53	50.60	-1	40,331	0.00%
2021/05/27	16.1	49.98	3	50.17	50.30	13.1	40,411	0.03%
2021/05/26	7.3	50.87	10	50.90	50.70	-2.8	40,254	-0.01%
2021/05/25	5	51.20	7	51.24	51.10	-2	40,193	0.00%
2021/05/24	1	50.50	9.3	50.89	51.30	-8.3	40,233	-0.02%
2021/05/21	31	51.31	426	53.84	51.20	-395	40,408	-0.98%	大賣/鉅額交易
2021/05/20	12	50.71	1	50.80	50.80	11	40,310	0.03%
2021/05/19	43.1	49.72	47.3	50.29	50.50	-4.2	40,085	-0.01%
2021/05/18	60	49.52	17	49.55	50.00	43	39,915	0.11%
2021/05/17	29.1	47.90	78	48.10	47.90	-48.9	39,776	-0.12%
2021/05/14	91	50.07	24	49.74	49.60	67	39,121	0.17%
2021/05/13	49	49.19	12.1	48.25	49.20	36.9	38,782	0.10%
2021/05/12	178.4	49.98	101.5	49.82	49.60	76.9	38,261	0.20%	大買/大賣/
2021/05/11	125	51.90	60.2	52.42	51.60	64.9	36,972	0.18%	大買/
2021/05/10	18	52.42	9.1	52.85	52.90	9	36,241	0.02%
2021/05/07	12	52.14	14	52.28	52.30	-2	36,059	-0.01%
2021/05/06	42	51.50	118.5	52.39	53.00	-76.5	35,706	-0.21%	大賣/
2021/05/05	41.4	50.40	39	50.90	50.80	2.4	35,241	0.01%
2021/05/04	187.1	50.21	53	50.73	50.20	134.1	35,127	0.38%	大買/鉅額交易
2021/05/03	197.1	51.19	27	51.86	51.20	170.1	34,169	0.50%	大買/鉅額交易
2021/04/29	123.1	52.32	24.1	52.53	52.10	99.1	33,664	0.29%	大買/
2021/04/28	138.1	52.32	2.2	52.57	53.20	135.9	33,224	0.41%	大買/鉅額交易
2021/04/27	68	52.72	42	52.83	52.70	26	33,106	0.08%
2021/04/26	83	53.05	40	53.42	53.10	43	32,617	0.13%
2021/04/23	75.1	52.89	114.6	52.56	53.00	-39.5	31,717	-0.12%	大賣/
2021/04/22	117	56.77	103.1	56.93	54.10	14	30,558	0.05%	大買/大賣/
2021/04/21	176.2	54.09	114.3	54.45	55.70	62	27,491	0.23%	大買/大賣/
2021/04/20	74.1	52.94	13.5	52.53	52.00	60.6	25,459	0.24%
2021/04/19	14	50.11	24	50.25	50.40	-10	24,106	-0.04%
2021/04/16	15.2	48.07	11.5	48.61	49.00	3.7	23,301	0.02%
2021/04/15	9	47.94	16.7	47.99	47.90	-7.7	22,795	-0.03%
2021/04/14	9.9	46.99	12	47.08	47.00	-2.1	22,494	-0.01%
2021/04/13	22	47.15	47	47.32	47.20	-25	22,362	-0.11%
2021/04/12	13	46.80	9	46.80	46.85	4	22,111	0.02%
2021/04/09	11	46.93	15	46.83	46.70	-4	22,041	-0.02%
2021/04/08	19.4	46.89	0	0.00	46.90	19.4	21,910	0.09%
2021/04/07	2	46.78	1	46.70	46.80	1	21,820	0.00%
2021/04/06	9	46.71	4	46.88	46.85	5	21,761	0.02%
2021/04/01	23	46.66	25.4	46.75	46.70	-2.4	21,372	-0.01%
2021/03/31	17	46.74	3.1	46.73	46.80	13.9	21,256	0.07%
2021/03/30	4	46.35	5	46.50	46.55	-1	21,044	0.00%
2021/03/29	20	46.37	7	46.44	46.50	13	20,945	0.06%
2021/03/26	3.1	46.15	24.2	46.13	46.15	-21.1	20,680	-0.10%
2021/03/25	40	45.48	8	45.48	45.55	32	20,287	0.16%
2021/03/24	18.1	45.60	1	45.65	45.55	17.1	20,110	0.09%
2021/03/23	5	45.78	15	45.74	45.70	-10	19,996	-0.05%
2021/03/22	95	45.88	25.1	45.78	45.80	69.9	19,589	0.36%
2021/03/19	0	0.00	25	42.74	42.70	-25	18,122	-0.14%
2021/03/18	0	0.00	38	43.13	43.10	-38	17,888	-0.21%
2021/03/17	14	42.84	1.7	42.87	42.85	12.3	17,899	0.07%
2021/03/16	1	42.55	0	0.00	42.60	1	17,904	0.01%
2021/03/15	13	42.48	10	42.63	42.35	3	17,936	0.02%
2021/03/12	25	42.70	6	42.73	42.70	19	17,781	0.11%
2021/03/11	11	42.97	4	43.09	42.85	7	17,666	0.04%
2021/03/10	18	42.98	0	0.00	43.00	18	17,600	0.10%
2021/03/09	16	43.05	14.1	43.01	43.40	1.9	17,714	0.01%
2021/03/08	11	42.65	8	42.63	42.65	3	17,513	0.02%
2021/03/05	3	42.18	0	0.00	42.50	3	17,433	0.02%
2021/03/04	15	42.39	2	42.20	42.50	13	17,847	0.07%
2021/03/03	17	42.45	2	42.35	42.55	15	17,835	0.08%
2021/03/02	17	42.28	9.3	42.41	42.10	7.8	17,744	0.04%
2021/02/26	9.4	42.41	21	42.50	42.00	-11.6	17,589	-0.07%
2021/02/25	21	42.75	0	0.00	42.90	21	17,255	0.12%
2021/02/24	5	42.62	18	42.54	42.55	-13	17,267	-0.08%
2021/02/23	1	42.40	83	42.30	42.45	-82	17,237	-0.48%
2021/02/22	5	42.00	12	41.90	41.80	-7	17,008	-0.04%
2021/02/19	61	41.16	149	41.51	41.60	-88	16,970	-0.52%	大賣/
2021/02/18	23	41.38	38.1	41.53	41.35	-15.1	16,894	-0.09%
2021/02/17	4	41.03	91	41.00	41.25	-87	16,801	-0.52%
2021/02/05	4	40.58	25	40.69	40.85	-21	16,576	-0.13%
2021/02/04	46	40.45	0	0.00	40.40	46	16,647	0.28%
2021/02/03	108.1	40.56	0	0.00	40.55	108.1	17,019	0.63%	大買/鉅額交易
2021/02/02	20	40.87	0	0.00	40.75	20	16,937	0.12%
2021/02/01	1	40.70	32	40.76	40.80	-31	16,812	-0.18%
2021/01/29	16	40.28	0	0.00	40.15	16	16,789	0.10%
2021/01/28	13	40.25	2	40.55	40.25	11	16,597	0.07%
2021/01/27	1	40.45	13.1	40.40	40.35	-12.1	16,362	-0.07%
2021/01/26	28	40.51	12	40.27	40.35	16	16,223	0.10%
2021/01/25	14	40.91	2.5	41.00	40.90	11.5	15,710	0.07%
2021/01/22	19	40.56	1	40.65	40.60	18	15,509	0.12%
2021/01/21	22	40.98	0	0.00	40.80	22	15,191	0.14%
2021/01/20	57.5	41.07	1	40.80	40.95	56.5	15,029	0.38%
2021/01/19	9	41.69	0	0.00	41.75	9	14,598	0.06%
2021/01/18	22	41.49	6	41.44	41.60	16	14,547	0.11%
2021/01/15	32	42.23	0	0.00	41.95	32	14,248	0.22%
2021/01/14	75	42.55	1	42.65	42.55	74	13,868	0.53%
2021/01/13	23	42.67	10	42.70	42.70	13	13,709	0.09%
2021/01/12	13	42.76	0	0.00	42.70	13	13,599	0.10%
2021/01/11	1	42.85	59.8	43.09	43.10	-58.8	13,516	-0.43%
2021/01/08	3	42.82	0.3	42.95	42.95	2.7	13,435	0.02%
2021/01/07	10	42.89	0	0.00	42.85	10	13,366	0.07%
2021/01/06	6	42.93	0	0.00	42.95	6	13,172	0.05%
2021/01/05	16	43.06	10	43.20	43.10	6	13,036	0.05%
2021/01/04	1	43.20	14	43.35	43.20	-13	12,974	-0.10%
2020/12/31	10	43.34	9	43.56	43.20	1	12,933	0.01%
2020/12/30	5	42.98	14.4	43.09	43.25	-9.4	12,962	-0.07%
2020/12/29	1	42.95	4	42.90	43.00	-3	12,916	-0.02%
2020/12/28	3.5	42.95	3	42.97	43.00	0.5	12,907	0.00%
2020/12/25	0	0.00	12	42.88	42.80	-12	12,961	-0.09%
2020/12/24	8.5	42.77	0.3	42.80	42.70	8.2	13,055	0.06%
2020/12/23	9.4	42.73	0	0.00	42.80	9.4	13,075	0.07%
2020/12/22	63	43.16	1	43.20	42.95	62	13,149	0.47%
2020/12/21	5	43.40	4.3	43.34	43.50	0.7	13,438	0.01%
2020/12/18	5.1	42.86	10	42.95	42.95	-4.9	13,750	-0.04%
2020/12/17	15	42.75	14.3	42.95	42.65	0.7	13,865	0.01%
2020/12/16	1	43.20	18.4	43.12	43.05	-17.4	13,782	-0.13%
2020/12/15	13	42.59	0	0.00	42.50	13	13,764	0.09%
2020/12/14	1.2	42.86	0	0.00	42.80	1.2	13,726	0.01%
2020/12/11	5	43.00	280	42.91	42.90	-275	13,816	-1.99%	大賣/鉅額交易
2020/12/10	1	43.40	0	0.00	43.25	1	13,749	0.01%
2020/12/09	14	43.50	1	43.50	43.35	13	13,778	0.09%
2020/12/08	2	43.28	205	43.51	43.60	-203	13,772	-1.47%	大賣/鉅額交易
2020/12/07	7	43.43	21.5	43.41	43.55	-14.5	13,759	-0.11%
2020/12/04	4.1	43.53	4	43.83	43.65	0.1	13,838	0.00%
2020/12/03	17	43.75	34.7	43.90	43.50	-17.7	13,761	-0.13%
2020/12/02	2	43.13	0	0.00	43.20	2	13,481	0.01%
2020/12/01	24	42.85	4	42.89	43.15	20	13,676	0.15%
2020/11/30	8	43.37	2	43.50	42.90	6	13,906	0.04%
2020/11/27	3	43.22	16	43.23	43.30	-13	13,694	-0.09%
2020/11/26	3	42.70	3	42.95	42.95	0	13,620	0.00%
2020/11/25	64	42.79	0	0.00	42.60	64	13,772	0.46%
2020/11/24	213	43.00	0	0.00	42.75	213	13,849	1.54%	大買/鉅額交易
2020/11/23	70	42.99	0	0.00	43.00	70	13,800	0.51%
2020/11/20	30	42.62	0	0.00	42.70	30	13,790	0.22%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/18	1	42.75	0	0.00	42.70	1	13,816	0.01%
2020/11/17	1	42.70	15	42.62	42.75	-14	13,854	-0.10%
2020/11/16	9	42.33	0	0.00	42.35	9	14,202	0.06%
2020/11/13	0	0.00	3.2	42.25	42.25	-3.2	14,467	-0.02%
2020/11/12	10	42.30	8	42.35	42.40	2	14,811	0.01%
2020/11/11	10	42.25	27.1	42.65	42.65	-17.1	14,831	-0.12%
2020/11/10	20	41.46	46.2	41.37	41.55	-26.2	14,766	-0.18%
2020/11/09	90.1	41.15	5	41.20	41.15	85.1	14,981	0.57%
2020/11/06	3	40.80	1.3	40.85	40.85	1.8	16,178	0.01%
2020/11/05	0	0.00	1	40.95	41.05	-1	16,546	-0.01%
2020/11/04	3	40.90	0	0.00	40.90	3	16,842	0.02%
2020/11/03	4	40.68	0	0.00	40.95	4	17,212	0.02%
2020/11/02	2	40.58	21	40.55	40.60	-19	17,662	-0.11%
2020/10/30	2	40.45	0	0.00	40.55	2	18,262	0.01%
2020/10/29	6	40.37	0	0.00	40.35	6	18,465	0.03%
2020/10/27	3	40.43	0	0.00	40.50	3	18,592	0.02%
2020/10/26	7	40.52	0	0.00	40.50	7	18,606	0.04%
2020/10/23	9	40.68	0	0.00	40.65	9	18,750	0.05%
2020/10/22	1	40.55	2	40.55	41.00	-1	18,943	-0.01%
2020/10/21	6	40.47	1	40.55	40.30	5	19,040	0.03%
2020/10/20	1	40.25	8.2	40.50	40.35	-7.2	19,061	-0.04%
2020/10/19	24	40.63	3	40.53	40.45	21	19,122	0.11%
2020/10/16	2	40.43	0	0.00	40.30	2	19,278	0.01%
2020/10/15	14	40.28	0	0.00	40.30	14	19,671	0.07%
2020/10/14	8	40.59	0	0.00	40.50	8	19,700	0.04%
2020/10/13	4	40.46	0	0.00	40.50	4	19,784	0.02%
2020/10/12	12	40.97	2	41.05	40.95	10	20,214	0.05%
2020/10/08	2	41.03	0.1	41.30	41.15	1.9	20,431	0.01%
2020/10/07	10	41.05	0	0.00	41.15	10	20,445	0.05%
2020/10/06	1	41.25	0	41.50	41.40	1	20,441	0.00%
2020/10/05	2	41.10	0	0.00	41.00	2	20,601	0.01%
2020/09/29	0	0.00	1	41.20	41.20	-1	20,975	0.00%
2020/09/28	2	40.75	0	0.00	40.95	2	21,043	0.01%
2020/09/25	0	0.00	6	40.43	40.55	-6	21,224	-0.03%
2020/09/24	5.9	40.23	0	0.00	40.05	5.9	21,293	0.03%
2020/09/23	20	41.19	0	0.00	41.00	20	21,057	0.09%
2020/09/22	4	41.80	1	41.95	41.80	3	20,759	0.01%
2020/09/21	4	42.28	0	0.00	42.25	4	20,638	0.02%
2020/09/18	2.5	42.54	0	0.00	42.50	2.5	20,706	0.01%
2020/09/17	0	0.00	15	42.81	42.55	-15	20,727	-0.07%
2020/09/16	0	0.00	2	42.78	42.85	-2	20,772	-0.01%
2020/09/14	0	0.00	3	42.40	42.95	-3	20,963	-0.01%
2020/09/11	0	0.00	15	42.35	42.30	-15	20,893	-0.07%
2020/09/10	2	42.30	0	0.00	42.45	2	20,933	0.01%
2020/09/09	3	42.35	1	42.15	42.55	2	20,892	0.01%
2020/09/08	10	42.83	4	42.79	42.70	6	20,918	0.03%
2020/09/07	8	42.16	3	42.50	42.70	5	21,054	0.02%
2020/09/04	6	42.14	3	42.25	42.20	3	21,101	0.01%
2020/09/03	16	42.59	0	0.00	42.70	16	21,075	0.08%
2020/09/02	42	42.70	1	43.05	42.65	41	20,913	0.20%
2020/09/01	3	42.77	1	42.75	42.75	2	20,813	0.01%
2020/08/31	1	43.15	3	43.05	42.90	-2	20,717	-0.01%
2020/08/28	3	43.55	0.4	43.65	43.50	2.6	20,610	0.01%
2020/08/27	2	43.85	0	0.00	43.85	2	20,645	0.01%
2020/08/26	4	43.93	0	0.00	44.10	4	20,707	0.02%
2020/08/25	3	44.13	5	44.17	44.10	-2	20,673	-0.01%
2020/08/24	1	44.25	3	43.90	44.05	-2	21,049	-0.01%
2020/08/21	2.1	44.20	3	44.33	44.25	-0.9	21,056	0.00%
2020/08/20	8	43.68	10	43.45	43.50	-2	20,862	-0.01%
2020/08/19	4	44.53	0	0.00	44.35	4	20,547	0.02%
2020/08/18	1	43.45	13	44.10	44.00	-12	20,240	-0.06%
2020/08/17	4	43.46	3	43.63	43.35	1	19,928	0.01%
2020/08/14	5	42.91	1	42.15	42.85	4	19,825	0.02%
2020/08/13	16	41.44	3	41.52	41.20	13	19,407	0.07%
2020/08/12	60	41.12	3	41.15	41.00	57	19,247	0.30%
2020/08/11	5	46.59	0	0.00	46.50	5	18,034	0.03%
2020/08/10	4	46.60	3	46.67	46.60	1	17,645	0.01%
2020/08/07	15	47.08	6.2	47.15	47.10	8.8	17,455	0.05%
2020/08/06	2	46.95	3	47.05	47.15	-1	17,219	-0.01%
2020/08/05	0	0.00	16.6	46.41	46.45	-16.6	16,833	-0.10%
2020/08/04	10	45.10	54	45.14	45.40	-44	16,369	-0.27%
2020/08/03	8	44.86	0	0.00	44.95	8	16,214	0.05%
2020/07/30	0	0.00	1.1	45.11	45.35	-1.1	16,127	-0.01%
2020/07/29	10	45.20	0	0.00	45.05	10	16,204	0.06%
2020/07/28	21	44.24	10	44.70	44.50	11	16,213	0.07%
2020/07/27	1	44.95	0	0.00	44.60	1	16,216	0.01%
2020/07/23	2	45.60	10.1	45.60	45.60	-8.1	16,183	-0.05%
2020/07/22	3	45.40	0.3	45.45	45.50	2.7	16,181	0.02%
2020/07/21	51	45.65	13.1	45.65	45.55	38	16,060	0.24%
2020/07/20	10	45.05	1	45.20	45.10	9	15,811	0.06%
2020/07/17	1	44.80	10	44.90	44.80	-9	15,774	-0.06%
2020/07/16	2	44.45	2.1	44.78	44.50	-0.1	15,824	0.00%
2020/07/15	1	45.60	0	0.00	45.60	1	15,384	0.01%
2020/07/14	2	45.35	0	0.00	45.30	2	15,181	0.01%
2020/07/13	10	45.15	10	45.20	45.20	0	15,199	0.00%
2020/07/10	1	45.15	26	45.15	44.95	-25	15,301	-0.16%
2020/07/09	0	0.00	15	45.32	45.30	-15	15,268	-0.10%
2020/07/08	2	45.05	15	45.00	45.15	-13	15,002	-0.09%
2020/07/07	15	44.30	0	0.00	44.50	15	14,733	0.10%
2020/07/06	31.2	44.45	0	0.00	44.40	31.2	14,649	0.21%
2020/07/03	11	43.90	28	43.94	43.95	-17	14,624	-0.12%
2020/07/02	2	43.15	2	43.60	43.60	0	14,576	0.00%
2020/07/01	5	42.78	4	42.98	43.10	1	14,481	0.01%
2020/06/30	0	0.00	1	42.90	42.75	-1	14,409	-0.01%
2020/06/29	10	42.75	11	42.67	42.65	-1	14,485	-0.01%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/22	2	42.70	5	42.73	42.90	-3	14,506	-0.02%
2020/06/19	2	42.60	1	42.90	42.55	1	14,595	0.01%
2020/06/18	2	42.65	0	0.00	42.70	2	14,575	0.01%
2020/06/17	6	42.56	0	0.00	42.85	6	14,913	0.04%
2020/06/16	35	42.89	2	43.03	42.85	33	15,214	0.22%
2020/06/15	2	42.63	0	0.00	42.50	2	15,627	0.01%
2020/06/12	11	42.99	14	42.95	42.90	-3	15,929	-0.02%
2020/06/11	1	43.70	0	0.00	43.30	1	16,268	0.01%
2020/06/10	0	0.00	8	43.99	44.00	-8	16,336	-0.05%
2020/06/09	0	0.00	18	43.70	43.90	-18	16,626	-0.11%
2020/06/08	0	0.00	5	43.55	43.95	-5	16,884	-0.03%
2020/06/05	0	0.00	1	43.55	43.65	-1	16,879	-0.01%
2020/06/04	8	43.37	0	0.00	43.40	8	17,038	0.05%
2020/06/03	2	43.65	25	43.69	43.65	-23	17,164	-0.13%
2020/05/29	0	0.00	2.2	42.69	42.55	-2.2	16,970	-0.01%
2020/05/28	3	42.50	0	0.00	42.35	3	16,591	0.02%
2020/05/27	0	0.00	0.7	42.85	42.85	-0.7	16,655	0.00%
2020/05/26	5	42.80	1	43.00	43.00	4	16,717	0.02%
2020/05/25	9	42.60	1.1	42.28	42.65	7.9	16,826	0.05%
2020/05/22	11	42.70	0	0.00	42.65	11	16,923	0.06%
2020/05/21	0	0.00	4	43.09	43.00	-4	16,923	-0.02%
2020/05/19	0	0.00	6	43.07	43.00	-6	16,886	-0.04%
2020/05/18	5	42.00	0	0.00	42.35	5	16,725	0.03%
2020/05/14	2	42.50	1.1	42.55	42.60	0.9	16,720	0.01%
2020/05/13	14	42.51	21	42.48	42.90	-7	16,615	-0.04%
2020/05/12	5	42.95	11	42.85	42.95	-6	16,648	-0.04%
2020/05/11	3	43.33	6	43.35	43.15	-3	16,683	-0.02%
2020/05/08	15	43.00	0	0.00	43.00	15	16,728	0.09%
2020/05/07	1	42.95	14	43.04	42.70	-13	16,749	-0.08%
2020/05/06	5	42.55	6	42.67	42.60	-1	16,822	-0.01%
2020/05/05	0	0.00	2	42.55	42.85	-2	16,875	-0.01%
2020/05/04	17	42.27	0	0.00	42.20	17	16,886	0.10%
2020/04/30	2	42.83	14.2	43.00	43.20	-12.2	16,928	-0.07%
2020/04/29	0	0.00	3	42.48	42.55	-3	16,995	-0.02%
2020/04/28	2	42.03	0	0.00	42.25	2	17,208	0.01%
2020/04/27	2	42.10	0	0.00	42.00	2	18,115	0.01%
2020/04/24	2	42.05	0	0.00	42.00	2	18,025	0.01%
2020/04/23	1	41.70	2	42.13	42.15	-1	18,025	-0.01%
2020/04/22	2	41.55	5	41.55	41.60	-3	17,994	-0.02%
2020/04/21	6	41.86	0	0.00	41.80	6	18,175	0.03%
2020/04/20	0	0.00	1	42.20	42.35	-1	18,223	-0.01%
2020/04/17	0	0.00	3	42.25	42.00	-3	18,450	-0.02%
2020/04/16	1	41.50	2	41.95	41.85	-1	18,435	-0.01%
2020/04/15	10	41.90	2	42.00	41.80	8	18,514	0.04%
2020/04/14	2	41.38	5	41.60	41.65	-3	18,414	-0.02%
2020/04/13	2	40.80	0	0.00	40.80	2	18,392	0.01%
2020/04/10	0	0.00	9	40.88	41.00	-9	18,530	-0.05%
2020/04/09	4	40.65	0	0.00	40.55	4	18,714	0.02%
2020/04/08	1	40.80	10	41.00	41.00	-9	18,786	-0.05%
2020/04/07	41	39.69	15.1	39.96	39.95	25.9	18,599	0.14%
2020/04/06	2	38.75	0	0.00	39.05	2	18,657	0.01%
2020/04/01	12	39.12	0	0.00	39.00	12	18,611	0.06%
2020/03/31	1	39.20	15	39.29	39.50	-14	18,495	-0.08%
2020/03/30	11	39.01	0	0.00	39.15	11	18,316	0.06%
2020/03/27	5	39.00	0	0.00	38.95	5	18,246	0.03%
2020/03/26	1	39.15	3	39.22	38.60	-2	18,248	-0.01%
2020/03/25	5	39.50	107	39.25	38.80	-102	18,249	-0.56%	大賣/鉅額交易
2020/03/24	3	38.13	23	38.12	38.25	-20	18,117	-0.11%
2020/03/23	21	35.72	13	36.27	36.10	8	17,961	0.04%
2020/03/20	6	35.83	4	35.90	36.95	2	17,655	0.01%
2020/03/19	10	34.02	6	34.11	33.60	4	17,337	0.02%
2020/03/18	13	36.87	12	36.58	36.00	1	17,069	0.01%
2020/03/17	5	37.71	0	0.00	37.60	5	16,688	0.03%
2020/03/16	10	39.58	0	0.00	38.85	10	16,138	0.06%
2020/03/13	10	38.81	0	0.00	40.25	10	15,911	0.06%
2020/03/12	7	40.83	21	41.24	40.75	-14	15,439	-0.09%
2020/03/11	20	41.88	2	42.05	41.80	18	15,048	0.12%
2020/03/10	8	41.59	0	0.00	41.60	8	14,955	0.05%
2020/03/09	7	41.99	8	42.27	41.85	-1	14,818	-0.01%
2020/03/06	1	42.90	7	42.93	42.85	-6	14,613	-0.04%
2020/03/04	2	42.70	1	42.75	42.85	1	14,772	0.01%
2020/03/03	14	42.70	4	42.74	42.65	10	14,783	0.07%
2020/03/02	1	42.20	3	42.42	42.25	-2	14,678	-0.01%
2020/02/27	5	42.28	1	42.20	42.25	4	14,824	0.03%
2020/02/26	2	42.38	6	42.37	42.20	-4	14,772	-0.03%
2020/02/25	4	42.90	2	42.75	42.70	2	14,628	0.01%
2020/02/24	15	42.97	1	42.90	43.00	14	14,574	0.10%
2020/02/21	5	43.15	0	0.00	43.25	5	14,887	0.03%
2020/02/20	6	43.25	6	43.75	43.15	0	15,079	0.00%
2020/02/19	4	43.50	2	43.40	43.40	2	15,251	0.01%
2020/02/18	10	43.05	0	0.00	43.05	10	15,442	0.06%
2020/02/17	0	0.00	1	43.05	43.00	-1	15,522	-0.01%
2020/02/14	7	43.31	27	43.16	43.20	-20	15,690	-0.13%
2020/02/13	1	43.10	5.1	43.20	43.15	-4.1	15,652	-0.03%
2020/02/11	4	42.70	7.2	42.71	42.60	-3.2	15,533	-0.02%
2020/02/10	0	0.00	16	42.03	42.40	-16	15,477	-0.10%
2020/02/07	4	42.23	2	42.35	42.50	2	15,428	0.01%
2020/02/06	0	0.00	13	42.89	43.00	-13	15,478	-0.08%
2020/02/05	0	0.00	22	42.38	42.35	-22	15,557	-0.14%
2020/02/04	15	41.92	7	42.19	42.40	8	15,460	0.05%
2020/02/03	9	40.98	22	41.40	41.55	-13	15,348	-0.08%
2020/01/31	16	42.21	11	42.16	42.05	5	15,299	0.03%
2020/01/30	65	42.13	14	42.57	41.85	51	15,164	0.34%
2020/01/20	9	44.95	5	44.90	44.95	4	14,282	0.03%
2020/01/17	0	0.00	214	44.81	44.90	-214	14,487	-1.48%	大賣/鉅額交易
2020/01/15	10	44.60	4	44.55	44.55	6	14,636	0.04%
2020/01/14	1	44.30	7	44.40	44.55	-6	14,537	-0.04%
2020/01/13	0	0.00	30	43.99	44.25	-30	14,595	-0.21%
2020/01/10	0	0.00	1	43.40	43.50	-1	15,006	-0.01%
2020/01/09	6	43.33	2	43.50	43.45	4	15,008	0.03%
2020/01/08	1	43.25	1	43.35	43.40	0	14,943	0.00%
2020/01/07	2	43.28	2	43.60	43.60	0	14,877	0.00%
2020/01/06	7	43.41	0	0.00	43.45	7	14,973	0.05%
2020/01/03	1	43.55	7	43.99	43.95	-6	14,911	-0.04%
2020/01/02	3	44.10	0	0.00	44.10	3	14,838	0.02%
2019/12/31	0	0.00	3	43.72	43.70	-3	14,647	-0.02%
2019/12/30	0	0.00	206	43.44	43.65	-206	14,673	-1.40%	大賣/鉅額交易
2019/12/27	1	43.05	12	43.10	43.25	-11	14,540	-0.08%
2019/12/26	0	0.00	1	43.00	43.05	-1	14,635	-0.01%
2019/12/23	0	0.00	400	43.04	43.25	-400	14,952	-2.68%	大賣/鉅額交易
2019/12/20	0	0.00	3	43.10	42.95	-3	14,978	-0.02%
2019/12/19	0	0.00	3	42.85	43.00	-3	14,997	-0.02%
2019/12/18	0	0.00	31.5	42.99	43.00	-31.5	15,064	-0.21%
2019/12/17	1	42.75	1	42.75	42.95	0	15,039	0.00%
2019/12/16	0	0.00	26	42.95	42.80	-26	14,936	-0.17%
2019/12/13	0	0.00	34	42.57	42.55	-34	14,945	-0.23%
2019/12/12	3	42.30	64	42.35	42.30	-61	14,920	-0.41%
2019/12/11	0	0.00	0.1	42.05	42.15	-0.1	14,985	0.00%
2019/12/10	0	0.00	1	42.15	42.10	-1	15,068	-0.01%
2019/12/09	1	41.90	3	42.05	42.05	-2	15,165	-0.01%
2019/12/05	3	41.72	0.4	41.75	41.65	2.7	15,354	0.02%
2019/12/03	1	41.70	2	41.45	41.85	-1	15,733	-0.01%
2019/12/02	0	0.00	4	41.29	41.35	-4	15,733	-0.03%
2019/11/29	2	41.60	0	0.00	41.40	2	15,719	0.01%
2019/11/26	125	42.21	0	0.00	41.80	125	15,863	0.79%	大買/鉅額交易
2019/11/25	0	0.00	0.9	41.95	41.95	-0.9	15,528	-0.01%
2019/11/22	1	42.15	0	0.00	42.10	1	15,556	0.01%
2019/11/21	25.7	42.26	1	42.25	42.35	24.7	15,639	0.16%
2019/11/20	1	42.65	209	42.57	42.65	-208	15,535	-1.34%	大賣/鉅額交易
2019/11/19	6	41.68	0	0.00	42.10	6	15,188	0.04%
2019/11/18	0	0.00	4	42.11	42.10	-4	15,006	-0.03%
2019/11/15	8	41.69	77	41.54	41.70	-69	14,790	-0.47%
2019/11/14	3	41.00	6	40.98	41.15	-3	14,612	-0.02%
2019/11/13	7	40.98	3.1	41.26	41.00	3.9	14,577	0.03%
2019/11/11	1	40.65	10	40.65	40.35	-9	14,806	-0.06%
2019/11/08	0	0.00	3	40.95	40.90	-3	15,386	-0.02%
2019/11/07	1	40.90	0	0.00	40.95	1	15,890	0.01%
2019/11/06	1	40.90	2	40.85	40.80	-1	16,088	-0.01%
2019/11/05	6	40.66	0	0.00	40.90	6	16,203	0.04%
2019/11/04	3	40.75	13	40.98	40.95	-10	16,285	-0.06%
2019/11/01	21	40.47	1	40.55	40.55	20	16,295	0.12%
2019/10/31	11	40.45	1	40.55	40.45	10	16,600	0.06%
2019/10/30	23	40.30	0	0.00	40.35	23	16,869	0.14%
2019/10/29	2	40.65	0	0.00	40.65	2	16,765	0.01%
2019/10/28	7	40.74	0.1	40.75	40.75	6.9	16,612	0.04%
2019/10/25	33	40.73	0	40.85	40.85	33	16,652	0.20%
2019/10/24	13	40.89	0	0.00	41.00	13	16,478	0.08%
2019/10/23	10	40.93	2	41.05	40.95	8	16,533	0.05%
2019/10/22	17	41.15	0	0.00	41.40	17	16,532	0.10%
2019/10/21	2	41.50	38	41.50	41.50	-36	16,453	-0.22%
2019/10/18	0	0.00	73	40.61	40.95	-73	16,356	-0.45%
2019/10/16	11	39.88	3	40.00	40.00	8	15,811	0.05%
2019/10/15	11	39.87	4.1	40.00	40.00	6.9	15,916	0.04%
2019/10/14	0	0.00	3	39.95	39.95	-3	16,255	-0.02%
2019/10/09	3	39.70	11	39.74	39.50	-8	16,418	-0.05%
2019/10/08	1	39.70	42.4	39.70	39.75	-41.4	16,714	-0.25%
2019/10/04	38	38.88	0	0.00	38.90	38	17,320	0.22%
2019/10/03	17	38.86	0	0.00	39.00	17	17,304	0.10%
2019/10/02	29	39.33	1	39.70	39.25	28	17,315	0.16%
2019/10/01	44	39.56	0	0.00	39.65	44	17,356	0.25%
2019/09/26	40	39.84	7	39.70	39.90	33	17,415	0.19%
2019/09/25	6	39.65	0	0.00	39.60	6	17,535	0.03%
2019/09/24	3	39.68	0	0.00	39.80	3	17,583	0.02%
2019/09/23	2	39.78	0	0.00	39.75	2	17,507	0.01%
2019/09/20	0	0.00	0.5	40.20	40.20	-0.5	17,563	0.00%
2019/09/19	3.3	39.83	1	39.95	39.80	2.3	17,483	0.01%
2019/09/18	5	39.84	2	40.03	39.80	3	17,574	0.02%
2019/09/17	2	39.50	0	0.00	39.50	2	17,619	0.01%
2019/09/16	1	40.15	41	40.15	40.10	-40	17,629	-0.23%
2019/09/12	3	40.05	20	40.10	40.05	-17	17,599	-0.10%
2019/09/10	7	39.96	0	0.00	39.95	7	17,949	0.04%
2019/09/06	0	0.00	4	39.94	39.85	-4	18,038	-0.02%
2019/09/05	1	38.55	8	38.79	39.00	-7	17,798	-0.04%
2019/09/04	0	0.00	1	38.50	38.45	-1	17,818	-0.01%
2019/09/03	0	0.00	17	38.41	38.35	-17	17,972	-0.09%
2019/09/02	19	38.15	10	38.45	38.25	9	18,146	0.05%
2019/08/30	0	0.00	36.9	38.17	38.45	-36.9	18,113	-0.20%
2019/08/29	4	37.55	1	37.75	37.80	3	18,035	0.02%
2019/08/28	18	37.60	0	0.00	37.70	18	18,261	0.10%
2019/08/27	8	37.57	0	0.00	37.65	8	18,435	0.04%
2019/08/26	37	37.49	0	0.00	37.70	37	18,481	0.20%
2019/08/23	12	37.88	0	0.00	38.20	12	18,473	0.06%
2019/08/22	54	37.93	0	0.00	37.85	54	18,541	0.29%
2019/08/21	4	37.99	0	0.00	37.95	4	18,734	0.02%
2019/08/19	8.8	38.19	0	0.00	38.10	8.8	18,777	0.05%
2019/08/16	1	37.95	3	37.90	37.95	-2	18,796	-0.01%
2019/08/15	6	37.83	1	37.90	38.00	5	18,773	0.03%
2019/08/14	2	37.93	1	38.00	38.30	1	18,819	0.01%
2019/08/13	41	37.44	3	37.85	37.25	38	18,656	0.20%
2019/08/12	94	44.01	19	43.94	43.95	75	18,080	0.41%
2019/08/08	5	44.00	5	44.00	43.90	0	17,741	0.00%
2019/08/07	4	43.53	0	0.00	43.35	4	17,601	0.02%
2019/08/06	1	43.45	0	0.00	43.30	1	17,750	0.01%
2019/08/05	0	0.00	1	43.75	43.55	-1	17,728	-0.01%
2019/08/02	1	43.90	0	0.00	43.55	1	17,716	0.01%
2019/08/01	9	44.13	15	44.25	44.05	-6	17,596	-0.03%
2019/07/30	18	44.80	0	0.00	44.80	18	17,651	0.10%
2019/07/29	22	44.90	0	0.00	44.85	22	17,948	0.12%
2019/07/26	1	44.45	2	44.50	44.65	-1	18,163	-0.01%
2019/07/25	1	44.35	3.7	44.36	44.30	-2.7	18,228	-0.01%
2019/07/24	23	44.87	4	44.80	44.80	19	18,091	0.11%
2019/07/23	23	44.82	0	0.00	45.05	23	18,053	0.13%
2019/07/22	267	44.93	23	44.90	44.90	244	18,025	1.35%	大買/鉅額交易
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	0	0.00	0.1	45.00	44.60	-0.1	17,921	0.00%
2019/07/16	6	44.37	2	44.45	44.75	4	18,306	0.02%
2019/07/15	21	44.08	1	44.35	44.05	20	18,126	0.11%
2019/07/12	15	44.71	0.7	44.55	44.35	14.3	18,091	0.08%
2019/07/11	67	44.95	8	44.96	44.80	59	18,028	0.33%
2019/07/10	17	45.94	0	0.00	45.85	17	17,637	0.10%
2019/07/09	5	46.01	7	46.00	46.00	-2	17,645	-0.01%
2019/07/08	10	46.13	0	0.00	46.20	10	17,825	0.06%
2019/07/05	1	46.10	3	46.38	46.15	-2	17,949	-0.01%
2019/07/04	32	45.92	5	45.88	45.90	27	18,032	0.15%
2019/07/03	24	46.15	223	46.35	46.25	-199	18,223	-1.09%	大賣/鉅額交易
2019/07/02	0	0.00	10	46.34	46.35	-10	18,452	-0.05%
2019/07/01	0	0.00	1	46.40	46.15	-1	18,483	-0.01%
2019/06/28	1	45.85	11	45.70	46.05	-10	18,562	-0.05%
2019/06/27	0	0.00	22	46.00	45.95	-22	18,801	-0.12%
2019/06/25	2	45.35	16	45.44	45.60	-14	19,323	-0.07%
2019/06/24	1	45.40	60.9	45.53	45.60	-59.9	19,560	-0.31%
2019/06/21	16	45.25	3	45.15	45.15	13	19,765	0.07%
2019/06/20	15	45.31	4	45.30	45.40	11	20,696	0.05%
2019/06/19	6	45.07	5	45.20	45.30	1	20,682	0.00%
2019/06/18	1	45.05	35	45.15	45.20	-34	20,639	-0.16%
2019/06/17	1	44.85	94	44.75	44.70	-93	20,457	-0.45%
2019/06/14	0	0.00	152.2	43.86	43.95	-152.2	20,318	-0.75%	大賣/鉅額交易
2019/06/13	2	43.70	0	0.00	43.85	2	20,846	0.01%
2019/06/12	7	43.55	9	43.50	43.75	-2	20,917	-0.01%
2019/06/11	8	43.85	7	43.83	44.00	1	20,838	0.00%
2019/06/10	0	0.00	13	43.65	43.85	-13	20,740	-0.06%
2019/06/06	27	42.86	0	0.00	43.15	27	20,602	0.13%
2019/06/05	18	43.01	0	0.00	43.00	18	20,525	0.09%
2019/06/04	7	43.75	21	43.85	43.10	-14	20,408	-0.07%
2019/06/03	1	43.30	67	43.15	43.40	-66	20,223	-0.33%
2019/05/31	3	42.67	1	42.90	42.90	2	20,045	0.01%
2019/05/30	4	42.50	2	42.65	42.80	2	19,910	0.01%
2019/05/29	3	42.20	4	42.39	42.50	-1	19,853	-0.01%
2019/05/27	16	42.45	24	42.80	42.40	-8	19,814	-0.04%
2019/05/24	2	42.50	0	0.00	42.35	2	19,902	0.01%
2019/05/23	7	42.52	12	42.39	42.35	-5	19,954	-0.03%
2019/05/22	3	42.72	0.3	42.80	42.70	2.7	20,360	0.01%
2019/05/21	0.4	42.85	6.2	42.72	42.85	-5.8	20,460	-0.03%
2019/05/20	1	42.30	8	42.54	42.35	-7	20,442	-0.03%
2019/05/17	28	42.28	0	0.00	42.25	28	20,401	0.14%
2019/05/16	7	42.09	1	41.80	42.00	6	20,412	0.03%
2019/05/15	3	41.90	2	41.85	41.75	1	20,302	0.00%
2019/05/14	19	41.47	5	41.65	41.55	14	20,272	0.07%
2019/05/13	4	42.36	0	0.00	42.00	4	19,984	0.02%
2019/05/10	5	42.55	3	42.53	42.50	2	19,903	0.01%
2019/05/09	13	42.62	3	42.55	42.50	10	19,795	0.05%
2019/05/08	4	42.96	1	42.80	43.00	3	19,622	0.02%
2019/05/07	0	0.00	5	42.82	42.90	-5	19,430	-0.03%
2019/05/06	1	42.45	3	42.60	42.30	-2	19,257	-0.01%
2019/05/03	9	42.44	13	42.56	42.85	-4	18,942	-0.02%
2019/05/02	4	42.23	1	42.25	42.20	3	18,615	0.02%
2019/04/30	6	42.13	0	0.00	42.00	6	18,472	0.03%
2019/04/29	0	0.00	48	42.00	42.10	-48	18,476	-0.26%
2019/04/26	3	41.72	4	41.83	41.75	-1	18,369	-0.01%
2019/04/25	0	0.00	11	41.72	41.80	-11	18,375	-0.06%
2019/04/24	0	0.00	0.1	41.60	41.55	-0.1	18,358	0.00%
2019/04/23	15	41.04	24	40.84	41.60	-9	18,316	-0.05%
2019/04/22	27	41.24	0	0.00	41.00	27	18,243	0.15%
2019/04/19	6	41.55	1	41.80	41.70	5	17,929	0.03%
2019/04/18	50.4	41.60	85	41.68	41.60	-34.6	17,806	-0.19%
2019/04/17	43	42.04	16.1	41.97	41.95	26.9	17,616	0.15%
2019/04/16	23	42.30	20	42.20	42.30	3	17,377	0.02%
2019/04/15	90	42.25	60	42.36	42.50	30	17,356	0.17%
2019/04/12	3	41.95	21	42.20	42.00	-18	17,209	-0.10%
2019/04/11	7	42.00	21	42.08	42.05	-14	17,030	-0.08%
2019/04/10	28	41.92	3	41.97	42.00	25	16,791	0.15%
2019/04/09	36	42.04	1.2	42.49	42.15	34.8	16,545	0.21%
2019/04/08	0	0.00	22	42.03	42.30	-22	16,200	-0.14%
2019/04/03	89	41.63	3	41.63	41.70	86	15,817	0.54%
2019/04/02	22	41.53	2	41.68	41.40	20	15,641	0.13%
2019/04/01	18	41.41	15	41.65	41.35	3	15,380	0.02%
2019/03/29	5.2	41.31	5	41.36	41.25	0.2	14,937	0.00%
2019/03/28	54	41.12	40	41.16	41.00	14	14,770	0.09%
2019/03/27	22	40.60	13	40.70	40.55	9	14,397	0.06%
2019/03/26	10	40.44	12	40.45	40.45	-2	14,149	-0.01%
2019/03/25	88	40.25	102	40.30	40.50	-14	13,906	-0.10%	大賣/
2019/03/22	60	38.83	33	39.20	38.70	27	12,921	0.21%
2019/03/21	1	38.70	127	38.81	38.85	-126	12,975	-0.97%	大賣/鉅額交易
2019/03/20	2	38.03	0	0.00	38.05	2	12,847	0.02%
2019/03/19	0	0.00	15	38.10	38.10	-15	12,820	-0.12%
2019/03/18	336	37.99	3	38.52	37.80	333	12,718	2.62%	大買/鉅額交易
2019/03/15	40	38.65	69	38.80	38.65	-29	12,123	-0.24%
2019/03/14	62	38.53	0	0.00	38.60	62	12,005	0.52%
2019/03/13	16	38.50	8	38.55	38.50	8	12,137	0.07%
2019/03/12	47	38.37	14	38.46	38.40	33	12,190	0.27%
2019/03/11	5	37.93	0	0.00	37.85	5	12,358	0.04%
2019/03/08	1	37.80	5	37.80	38.00	-4	12,634	-0.03%
2019/03/07	15	38.07	0	0.00	38.00	15	12,816	0.12%
2019/03/06	40	38.12	0	0.00	38.25	40	12,966	0.31%
2019/03/05	15	38.05	0	0.00	38.00	15	13,299	0.11%
2019/03/04	6	38.10	0	0.00	38.20	6	14,411	0.04%
2019/02/26	21	38.24	31	38.30	38.20	-10	14,246	-0.07%
2019/02/25	74	38.51	0.3	38.45	38.45	73.7	14,362	0.51%
2019/02/22	44	38.74	1	38.65	38.70	43	14,472	0.30%
2019/02/21	16	38.94	70	38.84	39.30	-54	14,492	-0.37%
2019/02/20	16	37.69	17	38.04	37.85	-1	14,013	-0.01%
2019/02/19	0	0.00	26	37.42	37.55	-26	13,849	-0.19%
2019/02/18	69	37.06	13	37.35	36.90	56	13,696	0.41%
2019/02/15	7	37.06	15	37.45	37.45	-8	13,766	-0.06%
2019/02/14	40	37.57	11	38.10	37.50	29	13,833	0.21%
2019/02/13	2	37.58	5	37.89	37.65	-3	13,710	-0.02%
2019/02/12	5	37.42	34	37.62	37.70	-29	13,617	-0.21%
2019/02/11	4	37.45	201	37.68	37.65	-197	13,612	-1.45%	大賣/鉅額交易
2019/01/30	0	0.00	109	37.12	37.35	-109	13,468	-0.81%	大賣/鉅額交易
2019/01/29	2	36.98	290	37.00	37.10	-288	13,530	-2.13%	大賣/鉅額交易
2019/01/28	2	36.90	14	36.91	37.00	-12	13,669	-0.09%
2019/01/25	1	36.50	0	0.00	36.60	1	13,691	0.01%
2019/01/24	0	0.00	5	36.41	36.40	-5	13,820	-0.04%
2019/01/23	5	36.30	6	36.41	36.45	-1	13,992	-0.01%
2019/01/22	0.1	36.25	2	36.20	36.25	-1.9	14,159	-0.01%
2019/01/21	0	0.00	24	36.15	36.25	-24	14,309	-0.17%
2019/01/18	0	0.00	11	35.94	36.00	-11	14,490	-0.08%
2019/01/17	7	35.45	3	35.45	35.45	4	14,775	0.03%
2019/01/16	5	35.60	0	0.00	35.60	5	15,381	0.03%
2019/01/15	16	35.70	4	35.93	35.70	12	15,547	0.08%
2019/01/14	27	35.54	0	0.00	35.60	27	15,440	0.17%
2019/01/11	4	36.33	0	0.00	36.40	4	15,449	0.03%
2019/01/10	2	36.50	8	36.74	36.55	-6	15,388	-0.04%
2019/01/09	0	0.00	11	36.25	36.35	-11	15,371	-0.07%
2019/01/08	21	35.65	0	0.00	35.55	21	15,314	0.14%
2019/01/07	3	36.00	2	36.08	36.00	1	15,385	0.01%
2019/01/04	6	35.04	13	35.23	35.45	-7	15,411	-0.05%
2019/01/03	0.5	35.35	0	0.00	35.15	0.5	15,897	0.00%
2019/01/02	7	35.64	8	35.83	35.50	-1	15,978	-0.01%
2018/12/28	0	0.00	10	35.70	35.60	-10	16,040	-0.06%
2018/12/27	7	35.54	0	0.00	35.40	7	16,117	0.04%
2018/12/26	10	35.57	0	0.00	35.40	10	16,203	0.06%
2018/12/25	6	35.11	7	35.59	35.85	-1	16,296	-0.01%
2018/12/24	0	0.00	1	35.90	35.80	-1	16,416	-0.01%
2018/12/22	0	0.00	0.1	35.60	35.45	-0.1	16,528	0.00%
2018/12/21	2	35.35	5	35.40	35.40	-3	16,971	-0.02%
2018/12/20	14	35.50	0	0.00	35.40	14	16,974	0.08%
2018/12/19	0	0.00	9	35.91	36.00	-9	16,914	-0.05%
2018/12/18	14	35.69	0	0.00	35.65	14	16,943	0.08%
2018/12/17	2	36.15	23	36.20	36.00	-21	17,319	-0.12%
2018/12/14	2	35.15	39	35.42	35.75	-37	17,273	-0.21%
2018/12/13	1	34.90	8	35.43	35.50	-7	17,362	-0.04%
2018/12/12	3	34.88	0	0.00	34.95	3	17,290	0.02%
2018/12/10	4	34.76	0	34.95	34.75	4	17,308	0.02%
2018/12/07	3	35.10	16	35.34	35.05	-13	17,487	-0.07%
2018/12/06	8	34.68	45	34.76	34.65	-37	17,576	-0.21%
2018/12/05	3	34.63	18	35.10	34.85	-15	17,823	-0.08%
2018/12/04	26	35.08	4	35.46	35.05	22	18,345	0.12%
2018/12/03	5	35.27	87	35.60	35.85	-82	18,146	-0.45%
2018/11/30	5	34.50	3	34.53	34.50	2	17,903	0.01%
2018/11/29	18	34.20	1	34.45	34.05	17	17,779	0.10%
2018/11/28	32	33.82	126	33.88	34.05	-94	17,765	-0.53%	大賣/
2018/11/27	84	33.26	12	33.50	33.50	72	17,583	0.41%
2018/11/26	5	35.20	6	35.21	35.35	-1	16,748	-0.01%
2018/11/23	26	34.63	0	0.00	34.70	26	17,213	0.15%
2018/11/22	102	34.96	0	0.00	34.85	102	17,290	0.59%	大買/鉅額交易
2018/11/21	112.4	35.68	0	0.00	35.70	112.4	17,165	0.65%	大買/鉅額交易
2018/11/20	26	36.45	41	36.88	36.65	-15	17,025	-0.09%
2018/11/19	11	36.37	21	36.55	36.50	-10	17,037	-0.06%
2018/11/16	3	36.23	3	36.45	36.45	0	17,140	0.00%
2018/11/15	5	36.03	2	36.20	36.15	3	17,325	0.02%
2018/11/14	15	36.54	4	37.08	36.35	11	17,409	0.06%
2018/11/13	2	35.95	17	36.13	36.40	-15	17,458	-0.09%
2018/11/12	1	35.45	1	35.60	35.60	0	17,488	0.00%
2018/11/09	6	34.83	6	34.91	34.90	0	17,688	0.00%
2018/11/08	47	35.57	2	36.00	35.50	45	18,029	0.25%
2018/11/07	1	35.40	55	35.53	35.50	-54	18,509	-0.29%
2018/11/06	21	34.96	0	0.00	35.10	21	19,646	0.11%
2018/11/05	86	35.20	0	0.00	35.35	86	19,895	0.43%
2018/11/02	0	0.00	32	36.30	36.45	-32	20,127	-0.16%
2018/11/01	0	0.00	2	35.18	35.65	-2	20,426	-0.01%
2018/10/31	5	34.65	1	34.70	34.70	4	20,564	0.02%
2018/10/30	0	34.40	0	0.00	34.10	0	20,695	0.00%
2018/10/29	1	33.25	0	0.00	33.90	1	20,980	0.00%
2018/10/26	6	33.16	8	33.53	33.50	-2	21,504	-0.01%
2018/10/25	20	33.64	3	33.60	34.00	17	22,325	0.08%
2018/10/24	58	34.56	13	34.85	34.15	45	23,157	0.19%
2018/10/23	16	35.98	0	0.00	36.00	16	22,836	0.07%
2018/10/22	6	37.28	0	0.00	37.55	6	23,078	0.03%
2018/10/19	3	37.48	0	0.00	37.25	3	24,086	0.01%
2018/10/18	1	38.20	0	0.00	38.00	1	24,280	0.00%
2018/10/16	2	37.90	0	0.00	38.20	2	25,323	0.01%
2018/10/15	3	38.53	1	38.70	38.50	2	25,455	0.01%
2018/10/12	1	37.25	2	38.78	39.00	-1	25,600	0.00%
2018/10/11	16	37.40	3	37.10	37.60	13	25,654	0.05%
2018/10/09	2	39.88	1	40.00	40.05	1	25,282	0.00%
2018/10/05	6	39.96	5	39.70	39.70	1	25,579	0.00%
2018/10/04	7	39.55	4	40.20	39.80	3	25,683	0.01%
2018/10/03	20	40.50	0	0.00	40.20	20	25,833	0.08%
2018/10/02	13	40.34	0.3	40.60	40.30	12.7	26,052	0.05%
2018/10/01	36	41.08	56.7	41.83	41.05	-20.7	26,235	-0.08%
2018/09/28	21	41.12	167	41.54	41.10	-146	26,430	-0.55%	大賣/鉅額交易
2018/09/27	0	0.00	0	40.10	40.25	0	26,273	0.00%
2018/09/26	1	39.85	1	39.95	39.90	0	26,482	0.00%
2018/09/25	2	40.50	1.5	40.23	40.20	0.5	26,920	0.00%
2018/09/21	2	40.40	2	41.00	40.40	0	27,049	0.00%
2018/09/19	89	40.36	89	40.75	40.15	0	26,972	0.00%
2018/09/17	20	39.56	0	0.00	39.30	20	27,184	0.07%
2018/09/13	7	39.19	5	39.35	39.10	2	27,301	0.01%
2018/09/12	62	38.00	1	38.10	38.55	61	27,171	0.22%
2018/09/11	6	37.98	5	38.45	38.00	1	27,244	0.00%
2018/09/10	303	38.50	50.4	37.71	37.95	252.6	27,027	0.93%	大買/鉅額交易
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/06	2	41.80	0	0.00	41.80	2	26,592	0.01%
2018/09/05	3	41.70	0	41.60	41.55	3	26,581	0.01%
2018/09/04	0	0.00	2	41.70	42.10	-2	26,593	-0.01%
2018/09/03	3	41.55	0	0.00	41.35	3	26,409	0.01%
2018/08/31	16	41.75	0	0.00	42.35	16	26,343	0.06%
2018/08/30	40	42.07	0	0.00	42.00	40	26,050	0.15%
2018/08/29	2.3	43.29	2	43.25	43.40	0.3	25,625	0.00%
2018/08/28	77	43.37	2	43.45	43.30	75	25,698	0.29%
2018/08/27	1	43.05	3	43.42	43.30	-2	25,815	-0.01%
2018/08/24	3	42.90	0	0.00	42.80	3	25,756	0.01%
2018/08/23	32	42.85	0	0.00	43.10	32	25,948	0.12%
2018/08/22	12	42.98	1	43.05	42.95	11	26,075	0.04%
2018/08/21	0	0.00	6	42.70	42.90	-6	26,120	-0.02%
2018/08/20	0	0.00	5.5	41.97	42.00	-5.5	26,216	-0.02%
2018/08/17	0	0.00	9	42.63	42.05	-9	26,177	-0.03%
2018/08/16	17	41.51	0	0.00	42.00	17	26,134	0.07%
2018/08/15	31	42.62	6	43.37	42.35	25	26,225	0.10%
2018/08/14	5	43.20	5	43.09	43.30	0	25,975	0.00%
2018/08/13	14	42.46	3	42.75	42.15	11	25,677	0.04%
2018/08/10	0	0.00	11	41.10	41.50	-11	24,798	-0.04%
2018/08/08	11	40.47	0	0.00	40.60	11	25,207	0.04%
2018/08/07	7	40.36	0	0.00	40.15	7	25,092	0.03%
2018/08/03	2	40.45	5	41.20	40.45	-3	24,795	-0.01%
2018/08/02	2	40.60	5.3	40.91	40.60	-3.3	24,490	-0.01%
2018/08/01	12	39.82	49	40.96	41.05	-37	23,866	-0.16%
2018/07/31	49	39.53	0	0.00	39.35	49	22,946	0.21%
2018/07/27	1	41.30	0	0.00	40.30	1	21,668	0.00%
2018/07/26	4	40.68	2	41.63	40.50	2	21,333	0.01%
2018/07/25	20	44.93	0	0.00	45.10	20	20,460	0.10%
2018/07/24	20	42.80	79.2	44.29	45.50	-59.2	20,173	-0.29%
2018/07/20	2	42.35	0	0.00	42.30	2	19,251	0.01%
2018/07/19	0	0.00	0.9	42.70	42.75	-0.9	19,164	0.00%
2018/07/16	72	43.10	0	0.00	42.50	72	19,102	0.38%
2018/07/13	0	0.00	72	43.70	43.50	-72	19,058	-0.38%
2018/07/10	0	0.00	10	43.15	43.25	-10	18,222	-0.05%
2018/07/09	0	0.00	1	42.90	42.75	-1	17,897	-0.01%
2018/07/06	1	41.50	0	0.00	41.60	1	17,544	0.01%
2018/07/05	0	0.00	1	42.20	42.05	-1	17,264	-0.01%
2018/07/02	0.5	41.85	0	0.00	41.85	0.5	16,442	0.00%
2018/06/29	11	42.00	20	42.00	42.35	-9	16,147	-0.06%
2018/06/28	73	42.40	20	42.60	42.40	53	15,725	0.34%
2018/06/27	1	43.00	0	0.00	43.00	1	15,500	0.01%
2018/06/21	0	0.00	3.1	44.74	44.75	-3.1	14,558	-0.02%
2018/06/20	69	43.35	69	44.35	44.75	0	14,521	0.00%
2018/06/13	0	0.00	1	45.30	45.45	-1	13,540	-0.01%
2018/06/12	10	44.55	0	0.00	44.50	10	13,514	0.07%
2018/06/07	1	44.75	20.3	44.75	44.75	-19.3	13,245	-0.15%
2018/06/06	5	44.70	0	0.00	44.80	5	13,226	0.04%
2018/06/04	10	45.25	14.7	45.16	45.65	-4.7	12,867	-0.04%
2018/05/30	0	0.00	109	43.95	43.75	-109	12,061	-0.90%	大賣/鉅額交易
2018/05/29	110	43.37	19	43.03	43.40	91	11,777	0.77%	大買/
2018/05/28	25	44.04	19	43.95	43.95	6	11,560	0.05%
2018/05/25	2	44.00	0	0.00	43.90	2	11,405	0.02%
2018/05/24	3	44.17	0	0.00	44.75	3	11,186	0.03%
2018/05/23	31	44.45	0	0.00	44.10	31	10,986	0.28%
2018/05/22	2	45.55	0	0.00	45.60	2	10,678	0.02%
2018/05/18	1	45.65	3	45.70	45.55	-2	10,386	-0.02%
2018/05/17	0	0.00	2	45.85	45.65	-2	10,246	-0.02%
2018/05/16	1	45.90	3	46.07	45.90	-2	9,922	-0.02%
2018/05/15	2	42.88	2	42.95	43.50	0	9,122	0.00%
2018/05/14	4	42.39	9	42.37	43.15	-5	9,082	-0.06%
2018/05/10	0	0.00	3	41.18	41.10	-3	8,681	-0.03%
2018/05/07	170	40.71	3	41.05	40.40	167	8,247	2.02%	大買/鉅額交易
2018/05/04	0	0.00	4	39.65	39.55	-4	7,995	-0.05%
2018/05/03	107	39.61	0	0.00	39.40	107	8,040	1.33%	大買/鉅額交易
2018/05/02	0	0.00	3	41.00	40.85	-3	7,860	-0.04%
2018/04/30	5	40.25	2	40.60	40.85	3	7,745	0.04%
2018/04/26	0	0.00	1	40.60	40.50	-1	7,705	-0.01%
2018/04/25	5	40.00	5	40.85	40.20	0	7,573	0.00%
2018/04/24	20	40.60	242	40.04	40.85	-222	7,530	-2.95%	大賣/鉅額交易
2018/04/23	0	0.00	52	39.00	38.90	-52	7,116	-0.73%
2018/04/20	0	0.00	12	39.25	38.75	-12	7,184	-0.17%
2018/04/19	0	0.00	8	38.71	39.00	-8	7,137	-0.11%
2018/04/16	0	0.00	2.4	38.01	38.25	-2.4	7,756	-0.03%
2018/04/13	0	0.00	3	37.95	38.20	-3	8,016	-0.04%
2018/04/12	0	0.00	4	38.25	38.10	-4	8,316	-0.05%
2018/04/11	0	0.00	2	38.45	38.45	-2	8,816	-0.02%
2018/04/10	1	37.90	130	37.74	38.20	-129	8,908	-1.45%	大賣/鉅額交易
2018/04/09	0	0.00	50	37.40	37.35	-50	8,975	-0.56%
2018/04/03	0	0.00	1	36.70	36.95	-1	9,075	-0.01%
2018/04/02	5	36.75	0	0.00	36.65	5	9,194	0.05%
2018/03/31	3	36.55	0	0.00	36.55	3	9,273	0.03%
2018/03/29	50	36.40	0	0.00	36.55	50	9,612	0.52%
2018/03/28	1	36.95	0	0.00	37.00	1	9,764	0.01%
2018/03/27	0	0.00	48	37.05	37.15	-48	10,137	-0.47%
2018/03/26	145	36.68	0	0.00	36.60	145	10,164	1.43%	大買/鉅額交易
2018/03/22	0	0.00	300	37.51	37.55	-300	10,341	-2.90%	大賣/鉅額交易
2018/03/15	0	0.00	1	37.65	37.60	-1	10,284	-0.01%
2018/03/14	0	0.00	1	37.50	37.50	-1	10,242	-0.01%
2018/03/08	0	0.00	10	36.40	36.40	-10	10,654	-0.09%
2018/03/07	1	36.40	0	0.00	36.40	1	10,705	0.01%
2018/03/05	10	36.75	0	0.00	36.30	10	11,150	0.09%
2018/03/02	0	0.00	4	36.83	36.90	-4	11,178	-0.04%
2018/02/26	200.5	36.85	2	36.75	36.55	198.5	11,206	1.77%	大買/鉅額交易
2018/02/22	0	0.00	5	36.90	36.50	-5	11,272	-0.04%
2018/02/21	101	37.00	1	37.00	37.20	100	11,246	0.89%	大買/
2018/02/12	8	35.48	0	0.00	35.95	8	11,186	0.07%
2018/02/09	7	35.34	2	36.00	35.60	5	11,191	0.04%
2018/02/08	2	36.73	2.8	36.67	36.75	-0.8	11,101	-0.01%
2018/02/07	5	36.50	1	36.40	36.40	4	11,348	0.04%
2018/02/06	1	35.50	1	35.70	35.50	0	11,176	0.00%
2018/01/31	5	37.54	0	0.00	37.65	5	10,778	0.05%
2018/01/29	0	0.00	1	37.90	37.95	-1	10,715	-0.01%
2018/01/26	1	38.15	0	0.00	38.20	1	10,632	0.01%
2018/01/25	2	37.50	0.1	37.40	37.60	1.9	10,496	0.02%
2018/01/24	2	37.25	0	0.00	37.30	2	10,438	0.02%
2018/01/23	0	0.00	2	37.20	37.30	-2	10,370	-0.02%
2018/01/22	10	37.78	0	0.00	37.85	10	10,192	0.10%
2018/01/19	16	37.85	0	0.00	37.90	16	10,101	0.16%
2018/01/18	0	0.00	5	38.20	37.85	-5	10,032	-0.05%
2018/01/17	0	0.00	25	38.44	38.50	-25	9,868	-0.25%
2018/01/15	0	0.00	2	37.80	37.85	-2	9,652	-0.02%
2018/01/11	295	37.80	8	37.88	37.50	287	9,356	3.07%	大買/鉅額交易
2018/01/10	0	0.00	272	38.37	38.45	-272	8,870	-3.07%	大賣/鉅額交易
2018/01/09	10	38.35	0	0.00	38.30	10	8,715	0.11%
2018/01/08	3	37.75	130	37.56	38.20	-127	8,456	-1.50%	大賣/鉅額交易
2018/01/05	102	37.34	65	37.30	37.30	37	8,145	0.45%	大買/
2018/01/03	60	36.61	22	36.83	37.35	38	7,533	0.50%
2018/01/02	1	36.15	1	36.50	36.55	0	7,250	0.00%