台泥 (1101)-群益金鼎-桃園券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	33.25	3	33.30	33.20	-1	11,730	-0.01%
2024/11/20	2	33.48	0	0.00	33.50	2	11,702	0.02%
2024/11/19	0	0.00	9	33.52	33.50	-9	11,607	-0.08%
2024/11/18	1	33.40	16	33.54	33.25	-15	11,508	-0.13%
2024/11/15	0	0.00	16.1	33.19	33.15	-16.1	11,361	-0.14%
2024/11/14	1	32.35	1	32.55	32.35	0	11,129	0.00%
2024/11/13	5	32.38	1	32.50	32.45	4	11,484	0.03%
2024/11/12	2.3	32.57	8	32.64	32.45	-5.7	12,041	-0.05%
2024/11/08	9.1	32.08	2.1	32.08	31.90	7	11,905	0.06%
2024/11/07	4.1	31.95	0	0.00	31.95	4.1	12,154	0.03%
2024/11/06	4.1	32.20	0	0.00	32.05	4.1	12,369	0.03%
2024/11/04	0.1	32.31	6	32.37	32.45	-5.9	12,826	-0.05%
2024/11/01	0.1	31.85	0	0.00	32.10	0.1	13,337	0.00%
2024/10/30	0.1	32.05	0	0.00	31.95	0.1	13,447	0.00%
2024/10/29	3.1	31.77	0	0.00	32.10	3.1	13,575	0.02%
2024/10/28	1	32.00	20	32.08	32.15	-19	13,522	-0.14%
2024/10/25	15.1	32.05	0	0.00	32.05	15.1	13,669	0.11%
2024/10/24	2.2	32.01	10	32.00	32.00	-7.8	13,883	-0.06%
2024/10/23	3.1	32.09	0	0.00	32.20	3.1	14,174	0.02%
2024/10/22	8.1	32.08	0	0.00	32.15	8.1	14,384	0.06%
2024/10/21	6	32.47	0	0.00	32.30	6	14,602	0.04%
2024/10/18	3.1	32.70	2	32.58	32.75	1.1	14,777	0.01%
2024/10/17	0	0.00	1.1	32.41	32.50	-1.1	15,205	-0.01%
2024/10/16	2.1	32.25	0	0.00	32.15	2.1	15,372	0.01%
2024/10/15	1.1	32.55	0	0.00	32.50	1.1	15,375	0.01%
2024/10/14	2	32.55	5	32.55	32.55	-3	15,463	-0.02%
2024/10/11	6	32.51	0	0.00	32.50	6	15,732	0.04%
2024/10/09	8.2	32.53	1	32.80	32.45	7.2	15,928	0.05%
2024/10/08	0	33.15	1	33.10	33.05	-1	15,935	-0.01%
2024/10/07	6	33.44	0	0.00	33.50	6	16,042	0.04%
2024/10/04	2.2	33.56	15	33.52	33.80	-12.8	16,129	-0.08%
2024/10/01	2.1	33.50	3	33.73	33.70	-1	16,113	-0.01%
2024/09/30	3	33.85	49.1	34.00	33.80	-46	16,135	-0.29%
2024/09/27	0.1	32.77	7.1	33.04	33.30	-7.1	15,693	-0.04%
2024/09/26	0.1	32.60	2.3	32.56	32.60	-2.2	15,583	-0.01%
2024/09/25	0.1	32.39	20.1	32.50	32.75	-19.9	15,737	-0.13%
2024/09/24	0.1	32.15	0	0.00	32.25	0.1	15,931	0.00%
2024/09/23	0.2	32.22	1	32.35	32.20	-0.8	16,145	-0.01%
2024/09/20	0	0.00	1	32.15	32.30	-1	16,232	-0.01%
2024/09/19	2.2	32.00	0	0.00	32.20	2.2	16,356	0.01%
2024/09/18	0	32.20	1	32.20	32.10	-1	16,498	-0.01%
2024/09/16	0.1	32.20	1	32.20	32.20	-0.9	16,964	-0.01%
2024/09/13	1	31.80	1	31.90	31.80	0	17,004	0.00%
2024/09/12	12.1	31.44	0	0.00	31.50	12.1	17,137	0.07%
2024/09/11	1	31.30	0	0.00	31.30	1	17,159	0.01%
2024/09/10	0.8	31.60	1	31.55	31.45	-0.2	17,248	0.00%
2024/09/09	3	31.58	0	0.00	31.55	3	17,458	0.02%
2024/09/05	4.1	31.69	1	31.70	31.55	3.1	17,789	0.02%
2024/09/04	5.2	31.66	1	31.60	31.75	4.2	17,823	0.02%
2024/09/03	13.2	32.36	22	32.71	32.15	-8.8	17,552	-0.05%
2024/09/02	8	32.88	0	0.00	32.75	8	17,423	0.05%
2024/08/30	4.1	32.98	0	0.00	32.95	4.1	17,444	0.02%
2024/08/29	6.2	32.90	0	0.00	32.95	6.2	17,434	0.04%
2024/08/28	2.3	32.85	0	0.00	32.90	2.3	17,440	0.01%
2024/08/27	0	33.01	0	0.00	33.05	0	17,656	0.00%
2024/08/26	2	33.10	6.1	33.20	33.15	-4.1	17,873	-0.02%
2024/08/23	2.2	32.91	15	32.98	32.95	-12.8	18,214	-0.07%
2024/08/22	11.1	32.80	1.1	32.95	33.05	10	18,324	0.05%
2024/08/21	1.1	32.70	14	32.75	32.80	-13	18,453	-0.07%
2024/08/20	0.2	32.88	0	0.00	32.80	0.2	18,562	0.00%
2024/08/19	13.3	32.77	1	32.75	32.70	12.3	18,809	0.07%
2024/08/16	27.3	32.95	0	0.00	32.85	27.3	19,420	0.14%
2024/08/15	33.4	33.08	6	33.43	32.90	27.4	19,474	0.14%
2024/08/14	14.2	33.49	1.5	33.55	33.60	12.7	19,114	0.07%
2024/08/13	2	34.40	4	34.51	34.60	-2	18,640	-0.01%
2024/08/12	8.1	34.46	4	34.50	34.45	4.1	18,777	0.02%
2024/08/09	1	34.65	23.1	34.60	34.50	-22.1	18,908	-0.12%
2024/08/08	0.1	34.00	12	33.88	34.00	-11.9	18,971	-0.06%
2024/08/07	1.1	33.60	5	33.77	33.80	-4	19,111	-0.02%
2024/08/06	4	33.68	8.6	33.17	33.80	-4.6	19,273	-0.02%
2024/08/05	3.5	32.86	20	33.21	33.10	-16.5	19,081	-0.09%
2024/08/02	1.3	34.04	25	34.25	34.30	-23.7	18,640	-0.13%
2024/08/01	10.9	34.62	0.3	34.70	34.60	10.7	18,651	0.06%
2024/07/31	0.1	34.80	0	0.00	34.65	0.1	19,006	0.00%
2024/07/30	9	34.52	3	34.60	34.65	6	19,146	0.03%
2024/07/29	0	34.90	0	0.00	34.90	0	19,188	0.00%
2024/07/26	10.1	34.98	2	35.00	34.90	8.1	19,146	0.04%
2024/07/23	0	0.00	10.1	35.00	34.95	-10.1	19,040	-0.05%
2024/07/22	9.1	34.05	3.5	34.10	34.35	5.5	18,944	0.03%
2024/07/19	18.2	34.46	8	34.27	34.60	10.2	18,891	0.05%
2024/07/18	0	0.00	31.7	34.89	34.80	-31.7	18,816	-0.17%
2024/07/17	1.1	34.55	35.1	34.58	34.50	-34.1	18,575	-0.18%
2024/07/16	7.1	34.04	1.3	34.09	34.15	5.8	18,617	0.03%
2024/07/15	21	34.20	0	0.00	34.10	21	18,906	0.11%
2024/07/12	5.3	34.31	7	34.43	34.25	-1.7	19,001	-0.01%
2024/07/11	6.3	33.95	2.1	34.00	34.05	4.2	18,966	0.02%
2024/07/10	3	34.00	1	34.00	33.85	2	19,323	0.01%
2024/07/09	5	34.26	9	34.14	34.00	-4	19,560	-0.02%
2024/07/08	1.1	34.49	0	0.00	34.60	1.1	19,534	0.01%
2024/07/05	1.2	34.35	1	34.45	34.45	0.2	19,401	0.00%
2024/07/04	3	34.05	6	34.05	34.15	-3	19,513	-0.02%
2024/07/03	6.1	33.75	0	33.90	34.00	6.1	19,444	0.03%
2024/07/02	0	33.85	2	33.60	33.70	-2	19,419	-0.01%
2024/07/01	56	33.60	7.1	33.66	33.55	48.9	19,630	0.25%
2024/06/28	0	0.00	50	34.49	34.20	-50	19,424	-0.26%
2024/06/27	1.1	33.93	2	34.23	34.25	-0.9	19,120	0.00%
2024/06/26	4	34.24	5	34.28	34.40	-1	19,040	-0.01%
2024/06/25	5.4	34.28	3	34.30	34.50	2.4	19,006	0.01%
2024/06/24	7.8	34.28	3	34.25	34.25	4.8	18,893	0.03%
2024/06/21	6	34.48	39.9	34.43	34.65	-33.9	18,790	-0.18%
2024/06/20	4	34.07	2	34.10	34.15	2	18,385	0.01%
2024/06/19	1.1	34.00	1.3	34.01	34.05	-0.2	18,482	0.00%
2024/06/18	3.1	33.82	11	33.75	33.90	-8	18,549	-0.04%
2024/06/17	2	33.90	2	33.95	34.00	0	18,871	0.00%
2024/06/14	5	33.90	9.3	33.56	34.00	-4.3	19,045	-0.02%
2024/06/13	3.1	33.47	0	0.00	33.45	3.1	18,976	0.02%
2024/06/12	11	33.25	15	33.19	33.00	-4	19,030	-0.02%
2024/06/11	9	32.95	0	0.00	32.85	9	18,937	0.05%
2024/06/07	0.1	32.80	5	33.05	33.05	-5	18,986	-0.03%
2024/06/06	5.2	32.75	10	32.75	32.70	-4.9	18,999	-0.03%
2024/06/05	0.1	32.80	0	0.00	32.70	0.1	19,137	0.00%
2024/06/04	34.2	32.83	0	0.00	32.70	34.2	19,258	0.18%
2024/06/03	9.2	32.96	2	32.95	33.00	7.2	19,241	0.04%
2024/05/31	7.1	33.02	0	0.00	33.00	7.1	19,359	0.04%
2024/05/30	37.1	33.04	7	32.90	32.85	30.1	19,198	0.16%
2024/05/29	18.7	33.46	0	0.00	33.20	18.7	19,084	0.10%
2024/05/28	0	0.00	2	33.88	33.95	-2	18,880	-0.01%
2024/05/27	30.1	33.94	1	33.80	33.80	29.1	19,149	0.15%
2024/05/23	3.2	34.06	0	0.00	34.00	3.2	19,106	0.02%
2024/05/22	5	34.30	67.4	34.18	34.35	-62.4	18,882	-0.33%
2024/05/21	4.3	33.29	7.5	33.38	33.35	-3.2	18,203	-0.02%
2024/05/20	16	33.75	4	33.76	33.85	12	18,043	0.07%
2024/05/17	19.2	33.87	18.2	33.91	33.90	1	17,916	0.01%
2024/05/16	0.1	33.45	6	33.56	33.60	-5.9	17,836	-0.03%
2024/05/15	14.1	33.30	20	33.26	33.30	-5.9	17,783	-0.03%
2024/05/14	10.2	33.31	9	33.27	33.35	1.2	17,869	0.01%
2024/05/13	2.2	33.72	33.6	33.71	33.70	-31.4	17,684	-0.18%
2024/05/10	3	33.12	0	0.00	33.30	3	17,314	0.02%
2024/05/09	1.6	32.82	2	32.65	32.65	-0.4	17,094	0.00%
2024/05/08	10.4	33.10	3	33.05	33.10	7.3	17,111	0.04%
2024/05/07	1.2	32.93	3.4	33.18	33.20	-2.2	17,141	-0.01%
2024/05/06	3.2	32.89	7	32.96	33.00	-3.8	16,992	-0.02%
2024/05/03	2.5	32.50	1	32.65	32.40	1.5	16,551	0.01%
2024/05/02	2.3	32.26	0	0.00	32.30	2.3	16,359	0.01%
2024/04/30	1.2	32.09	0	0.00	32.05	1.2	16,171	0.01%
2024/04/29	17.2	32.18	15	32.05	32.35	2.2	16,038	0.01%
2024/04/26	10.4	31.89	0	0.00	31.80	10.4	15,880	0.07%
2024/04/25	26.5	32.00	0.3	32.00	32.00	26.2	15,849	0.17%
2024/04/24	2.3	32.31	1	32.35	32.15	1.3	15,799	0.01%
2024/04/23	4.2	32.59	0	0.00	32.35	4.2	16,021	0.03%
2024/04/22	11	32.36	12	32.57	32.60	-1	15,974	-0.01%
2024/04/19	21.3	32.00	3	32.08	32.00	18.2	15,756	0.12%
2024/04/18	21	32.50	10	32.80	32.70	11	15,379	0.07%
2024/04/17	19	32.47	2	32.48	32.65	17	15,172	0.11%
2024/04/16	21.1	32.66	0	0.00	32.45	21.1	15,008	0.14%
2024/04/15	7	32.68	1	32.75	32.35	6	14,402	0.04%
2024/04/12	8.5	32.09	1	32.10	32.20	7.5	14,063	0.05%
2024/04/11	4.1	32.41	1	32.50	32.40	3.1	13,848	0.02%
2024/04/10	10.1	32.70	13.1	32.76	32.70	-3	13,783	-0.02%
2024/04/09	6.5	32.22	1	32.35	32.45	5.5	13,609	0.04%
2024/04/08	6.5	32.38	6	32.30	32.30	0.5	13,545	0.00%
2024/04/03	20	32.19	24	32.38	32.00	-4	13,436	-0.03%
2024/04/02	1.1	32.00	7	32.10	31.95	-5.9	13,046	-0.04%
2024/04/01	2.2	32.15	0.1	32.20	32.15	2.1	13,124	0.02%
2024/03/29	3.1	32.03	5.5	31.93	32.15	-2.4	13,089	-0.02%
2024/03/28	1.3	31.80	0	0.00	31.70	1.3	12,963	0.01%
2024/03/27	2	31.80	1	31.60	31.70	1	12,844	0.01%
2024/03/26	3	31.45	26	31.38	31.55	-23	12,765	-0.18%
2024/03/25	121	31.20	0	0.00	31.10	121	12,723	0.95%	大買/鉅額交易
2024/03/22	15.2	31.11	0	0.00	31.15	15.2	12,702	0.12%
2024/03/21	1.4	31.69	72.1	31.54	31.50	-70.8	12,514	-0.57%
2024/03/20	33.5	30.99	190	30.99	30.90	-156.5	12,516	-1.25%	大賣/鉅額交易
2024/03/19	17.4	31.44	7.5	31.48	31.40	10	12,198	0.08%
2024/03/18	3.2	31.69	5.5	31.70	31.70	-2.4	11,945	-0.02%
2024/03/15	3	31.90	30	31.95	31.95	-27	11,833	-0.23%
2024/03/14	2.2	31.85	9.8	31.76	32.00	-7.6	11,512	-0.07%
2024/03/13	28.1	31.77	8	31.72	31.70	20.1	11,518	0.17%
2024/03/12	1.1	31.81	0	0.00	32.00	1.1	11,388	0.01%
2024/03/11	13.1	31.72	3	31.60	31.80	10.1	11,415	0.09%
2024/03/08	46.9	31.96	200.1	32.00	31.85	-153.2	11,531	-1.33%	大賣/鉅額交易
2024/03/07	0.2	31.97	10.5	31.86	32.00	-10.3	11,664	-0.09%
2024/03/06	6.3	32.00	2	32.00	32.00	4.3	12,022	0.04%
2024/03/05	10.1	32.10	0	0.00	32.00	10.1	13,502	0.07%
2024/03/04	4	32.14	0	0.00	32.05	4	13,771	0.03%
2024/03/01	16	32.01	5	32.00	32.05	11	14,657	0.08%
2024/02/29	17	32.17	2.3	32.17	32.10	14.7	14,759	0.10%
2024/02/27	7	31.92	1	31.90	31.85	6	14,610	0.04%
2024/02/26	52.1	32.35	1	32.15	32.15	51.1	14,608	0.35%
2024/02/23	1	32.45	2	32.40	32.40	-1	14,694	-0.01%
2024/02/22	2	32.43	0	0.00	32.55	2	15,103	0.01%
2024/02/21	3	32.62	0	0.00	32.50	3	15,202	0.02%
2024/02/20	0	0.00	1	32.60	32.65	-1	15,222	-0.01%
2024/02/19	1	32.80	5	32.62	32.80	-4	15,433	-0.03%
2024/02/16	4	31.84	5	31.80	31.90	-1	15,704	-0.01%
2024/02/15	5.2	31.89	8	31.89	32.00	-2.8	15,670	-0.02%
2024/02/05	1	32.15	13.4	32.00	32.15	-12.3	15,497	-0.08%
2024/02/02	2	32.23	1	32.40	32.25	1	15,452	0.01%
2024/02/01	3	32.40	2.1	32.30	32.45	0.9	15,591	0.01%
2024/01/31	7.2	31.89	0.5	31.95	31.90	6.7	15,628	0.04%
2024/01/30	9	32.12	10	32.20	32.00	-1	15,538	-0.01%
2024/01/29	0.1	32.55	2	32.35	32.35	-2	15,511	-0.01%
2024/01/26	1	32.60	0	0.00	32.60	1	15,632	0.01%
2024/01/24	0	0.00	10	32.75	32.60	-10	15,865	-0.06%
2024/01/23	0.1	32.55	1	32.65	32.70	-1	16,153	-0.01%
2024/01/22	2	32.35	0	0.00	32.30	2	16,296	0.01%
2024/01/19	30.4	31.84	0	0.00	32.40	30.4	16,355	0.19%
2024/01/18	1	32.00	0	32.10	32.05	1	16,380	0.01%
2024/01/17	56.4	32.34	3	32.25	32.20	53.4	16,459	0.32%
2024/01/16	11.3	33.01	0	0.00	32.90	11.3	16,356	0.07%
2024/01/15	9	33.73	0	0.00	33.65	9	16,277	0.06%
2024/01/11	2.1	33.68	0	0.00	33.70	2.1	17,605	0.01%
2024/01/10	3	33.78	4	33.84	33.70	-1	18,877	-0.01%
2024/01/09	0.1	34.20	1	34.15	34.05	-1	19,006	0.00%
2024/01/08	0	0.00	0.4	34.43	34.25	-0.4	19,126	0.00%
2024/01/05	1	34.25	0	0.00	34.35	1	19,349	0.01%
2024/01/04	40	34.16	0	0.00	34.20	40	19,609	0.20%
2024/01/03	0.1	34.41	0	0.00	34.20	0.1	19,771	0.00%
2024/01/02	0	0.00	2	34.75	34.70	-2	19,818	-0.01%
2023/12/29	20	34.75	10	34.83	34.85	10	19,953	0.05%
2023/12/28	0	0.00	11.1	34.81	34.90	-11.1	20,185	-0.05%
2023/12/27	53.1	34.85	1	34.80	34.90	52.1	20,197	0.26%
2023/12/26	2	34.65	0	0.00	34.65	2	20,237	0.01%
2023/12/25	1	34.40	10.4	34.60	34.50	-9.4	20,449	-0.05%
2023/12/22	0	34.25	45	34.20	34.30	-45	20,578	-0.22%
2023/12/21	6	34.18	4	34.20	34.25	2	20,790	0.01%
2023/12/20	11.1	34.40	1.2	34.29	34.50	9.9	21,158	0.05%
2023/12/19	23	34.31	1.1	34.27	34.35	21.9	21,394	0.10%
2023/12/18	3	34.52	3	34.52	34.55	0	21,730	0.00%
2023/12/15	2	34.40	0	0.00	34.30	2	21,955	0.01%
2023/12/14	0	0.00	12.3	34.36	34.40	-12.3	21,772	-0.06%
2023/12/13	54	34.15	18	34.12	34.05	36	21,743	0.17%
2023/12/12	5.1	34.17	0	0.00	34.15	5.1	21,824	0.02%
2023/12/08	0	34.70	6	34.66	34.60	-6	22,119	-0.03%
2023/12/07	0	34.50	1	34.65	34.50	-1	22,107	0.00%
2023/12/06	7	34.69	0.1	34.90	34.60	6.9	22,145	0.03%
2023/12/05	6	34.58	16	34.75	34.90	-10	22,206	-0.05%
2023/12/04	7.4	34.21	3	34.30	34.05	4.4	22,066	0.02%
2023/12/01	4.2	34.40	5	34.42	34.40	-0.8	22,225	0.00%
2023/11/30	6	34.95	26	34.96	34.95	-20	21,892	-0.09%
2023/11/29	2.1	34.47	18	34.37	34.25	-15.9	20,364	-0.08%
2023/11/28	76	35.01	22.3	34.70	34.50	53.7	20,138	0.27%
2023/11/27	4.1	34.19	6.8	34.20	33.95	-2.7	19,597	-0.01%
2023/11/24	2.1	34.00	10	34.00	33.75	-7.9	19,408	-0.04%
2023/11/22	3.7	33.92	1	34.00	33.85	2.7	19,049	0.01%
2023/11/21	3	33.95	5	33.88	34.20	-2	18,952	-0.01%
2023/11/20	0.2	33.64	2.1	33.60	33.60	-1.9	18,544	-0.01%
2023/11/17	1	33.30	1.1	33.16	33.20	-0.1	18,469	0.00%
2023/11/16	16.1	33.09	2	33.25	33.05	14.1	18,400	0.08%
2023/11/15	1	33.05	4	33.04	33.15	-3	18,225	-0.02%
2023/11/14	5.1	32.53	1	32.65	32.50	4.1	18,089	0.02%
2023/11/13	6	32.64	50	32.65	32.80	-44	18,187	-0.24%
2023/11/10	14.1	32.87	0	0.00	32.85	14.1	18,374	0.08%
2023/11/09	4	32.96	1	32.95	32.90	3	18,388	0.02%
2023/11/08	1	32.99	3	32.95	32.90	-2	18,405	-0.01%
2023/11/07	0	32.60	39	32.50	32.55	-39	18,432	-0.21%
2023/11/06	5.2	32.84	5	32.80	32.80	0.2	18,394	0.00%
2023/11/03	23	32.84	0.2	32.88	32.90	22.8	18,290	0.12%
2023/11/02	3.3	32.48	2.2	32.45	32.35	1.2	18,196	0.01%
2023/11/01	1	32.25	5	32.10	32.10	-4	18,166	-0.02%
2023/10/31	0.2	32.35	3.1	32.25	32.25	-2.9	18,158	-0.02%
2023/10/30	0	32.00	4	32.00	32.00	-4	18,028	-0.02%
2023/10/27	8.1	31.87	1	31.90	31.85	7.1	17,917	0.04%
2023/10/26	20.1	31.45	0.1	31.60	31.45	20	17,975	0.11%
2023/10/24	19	31.55	0	0.00	31.50	19	17,706	0.11%
2023/10/23	14	31.69	0	0.00	31.65	14	17,530	0.08%
2023/10/20	14.3	31.69	0	0.00	31.75	14.3	17,702	0.08%
2023/10/19	28.1	31.98	1	32.00	31.90	27.1	17,409	0.16%
2023/10/18	18.2	32.51	5	32.45	32.45	13.2	16,813	0.08%
2023/10/17	3.4	33.38	0	0.00	33.45	3.4	15,659	0.02%
2023/10/16	12.1	33.71	0	0.00	33.60	12.1	15,645	0.08%
2023/10/13	10.1	33.85	0	0.00	33.80	10.1	15,722	0.06%
2023/10/12	0.1	33.85	12	33.73	33.70	-12	15,681	-0.08%
2023/10/11	3.3	32.97	0	0.00	33.10	3.3	15,548	0.02%
2023/10/06	14	32.80	0	0.00	32.80	14	15,540	0.09%
2023/10/05	14.1	32.78	41.1	32.90	32.75	-27	15,507	-0.17%
2023/10/04	0	33.00	6.3	33.00	32.90	-6.3	15,539	-0.04%
2023/10/03	30.1	33.20	0	0.00	33.20	30.1	15,625	0.19%
2023/10/02	3.1	33.10	4	33.14	33.10	-0.9	15,776	-0.01%
2023/09/28	5.5	33.06	0	33.25	33.25	5.4	16,020	0.03%
2023/09/27	9.1	33.01	1	32.95	33.05	8.1	15,999	0.05%
2023/09/26	21.1	33.04	1	33.15	33.00	20.1	15,938	0.13%
2023/09/25	24.9	33.16	1	33.10	33.10	23.9	15,777	0.15%
2023/09/22	23.4	33.49	0	0.00	33.50	23.4	15,474	0.15%
2023/09/21	14.3	33.95	0	0.00	33.80	14.3	15,253	0.09%
2023/09/20	9.1	34.44	0	0.00	34.35	9.1	15,082	0.06%
2023/09/19	8	34.84	2	34.80	34.80	6	14,902	0.04%
2023/09/18	0.2	35.30	0	0.00	35.10	0.2	14,938	0.00%
2023/09/15	6.1	35.24	0	0.00	35.10	6.1	15,030	0.04%
2023/09/14	36	35.34	11	35.40	35.50	25	14,962	0.17%
2023/09/13	5	35.15	4.5	35.04	35.30	0.5	14,972	0.00%
2023/09/12	3	34.48	0.2	34.60	34.60	2.8	15,254	0.02%
2023/09/11	2.2	34.10	0	0.00	34.20	2.2	15,266	0.01%
2023/09/08	7.5	34.15	0	0.00	34.10	7.5	15,301	0.05%
2023/09/07	2.2	34.43	4.3	34.32	34.35	-2.2	15,280	-0.01%
2023/09/06	72.2	34.61	23	34.58	34.40	49.2	15,287	0.32%
2023/09/05	11.6	35.02	3	35.00	35.00	8.6	14,939	0.06%
2023/09/04	13.5	35.10	2	35.20	35.20	11.5	14,925	0.08%
2023/09/01	21	35.30	0	0.00	35.25	21	14,877	0.14%
2023/08/31	21.3	35.06	3	35.17	34.95	18.3	14,843	0.12%
2023/08/30	4.3	35.38	1	35.45	35.30	3.3	14,684	0.02%
2023/08/29	1	35.25	0.3	35.30	35.40	0.7	15,130	0.00%
2023/08/28	9	35.18	0	0.00	35.20	9	15,344	0.06%
2023/08/25	4.2	35.14	1	35.20	35.10	3.2	16,124	0.02%
2023/08/24	2.1	35.26	6.4	35.29	35.30	-4.3	16,441	-0.03%
2023/08/23	1.2	35.32	0	0.00	35.30	1.2	16,726	0.01%
2023/08/22	5	35.39	0	0.00	35.40	5	16,947	0.03%
2023/08/21	14.3	35.39	2	35.40	35.40	12.3	17,344	0.07%
2023/08/18	21.2	35.38	2	35.60	35.15	19.2	17,523	0.11%
2023/08/17	5.2	35.46	2	35.65	35.65	3.2	17,458	0.02%
2023/08/16	5.2	36.09	20	36.15	36.05	-14.8	17,488	-0.08%
2023/08/15	4.1	36.64	3	36.60	36.70	1.1	17,473	0.01%
2023/08/14	4.1	36.82	1	36.90	36.85	3.1	17,582	0.02%
2023/08/11	0.1	37.45	23	37.50	37.40	-22.9	17,637	-0.13%
2023/08/10	5.6	37.05	6	36.89	36.85	-0.4	17,644	0.00%
2023/08/09	1.4	37.14	1.3	37.17	37.15	0.1	17,972	0.00%
2023/08/08	3.2	37.13	0	0.00	37.10	3.2	18,250	0.02%
2023/08/07	0.2	37.60	1	37.45	37.65	-0.8	18,384	0.00%
2023/08/04	5	37.37	2	37.30	37.35	3	18,438	0.02%
2023/08/02	2.1	37.23	7	37.61	37.20	-4.9	18,846	-0.03%
2023/08/01	0	37.45	1	37.35	37.55	-1	19,015	-0.01%
2023/07/31	2.1	37.40	3.4	37.45	37.30	-1.3	19,125	-0.01%
2023/07/28	3.1	37.35	10	37.31	37.35	-6.9	19,175	-0.04%
2023/07/27	3.3	37.31	4	37.33	37.35	-0.7	19,620	0.00%
2023/07/26	13.1	37.28	2	37.33	37.25	11.1	20,584	0.05%
2023/07/25	103.7	37.29	5	37.32	37.40	98.7	20,798	0.47%	大買/
2023/07/24	1.2	36.45	10	36.10	36.50	-8.8	20,874	-0.04%
2023/07/21	18.6	36.24	7	36.31	36.10	11.6	21,180	0.05%
2023/07/20	0.1	36.67	2	36.55	36.55	-1.9	21,667	-0.01%
2023/07/19	31.1	36.72	0	0.00	36.60	31.1	22,718	0.14%
2023/07/18	1.6	36.57	31	36.75	37.10	-29.5	23,504	-0.13%
2023/07/17	11.1	36.80	53	36.76	36.75	-41.9	23,411	-0.18%
2023/07/14	2.2	37.05	0	0.00	37.00	2.2	23,348	0.01%
2023/07/13	4	36.80	2	36.83	36.80	2	23,366	0.01%
2023/07/12	13	36.57	2.1	36.56	36.60	10.9	23,564	0.05%
2023/07/11	23.1	36.61	5	36.55	36.55	18.1	23,517	0.08%
2023/07/10	10.1	37.01	0	0.00	36.85	10.1	23,394	0.04%
2023/07/07	14.2	37.14	6	37.00	37.30	8.2	23,264	0.04%
2023/07/06	36.6	37.31	0	0.00	37.25	36.6	23,393	0.16%
2023/07/05	10.5	38.01	21	37.91	37.80	-10.5	23,091	-0.05%
2023/07/04	51	38.15	7	38.19	38.05	44	22,913	0.19%
2023/07/03	2	38.20	5	38.20	38.25	-3	22,864	-0.01%
2023/06/30	2	38.08	0	0.00	38.05	2	22,907	0.01%
2023/06/29	7	38.11	1.1	38.29	38.05	5.9	22,932	0.03%
2023/06/28	6.1	38.09	12	38.12	38.05	-5.9	22,980	-0.03%
2023/06/27	62	38.50	1	38.50	38.45	61	23,114	0.26%
2023/06/26	50.2	38.65	19	38.80	38.80	31.2	23,371	0.13%
2023/06/21	2	38.70	6	38.42	38.70	-4	23,378	-0.02%
2023/06/20	21.1	38.55	0	0.00	38.55	21.1	23,375	0.09%
2023/06/19	17	38.73	2	38.75	38.70	15	23,493	0.06%
2023/06/16	15	38.96	1.2	38.98	38.70	13.8	23,472	0.06%
2023/06/15	4	38.25	2	38.33	38.35	2	23,007	0.01%
2023/06/14	1.1	38.40	6.1	38.29	38.35	-5	23,330	-0.02%
2023/06/13	2	38.30	1	38.15	38.25	1	23,466	0.00%
2023/06/12	1	38.30	23	38.35	38.25	-22	23,491	-0.09%
2023/06/09	8	38.40	2.2	38.36	38.45	5.8	23,511	0.02%
2023/06/08	13.2	38.56	0.7	38.60	38.50	12.5	23,676	0.05%
2023/06/07	0	0.00	26.8	38.82	38.80	-26.8	23,851	-0.11%
2023/06/06	28	38.87	11	38.77	38.80	17	24,048	0.07%
2023/06/05	3	38.88	5.6	38.94	38.85	-2.6	24,210	-0.01%
2023/06/02	3	38.33	8.2	38.46	38.55	-5.2	24,023	-0.02%
2023/06/01	11.8	37.82	3.8	37.81	37.75	8	23,598	0.03%
2023/05/31	8	38.14	1.5	38.05	37.90	6.5	23,504	0.03%
2023/05/30	10	38.05	1.7	38.05	38.30	8.3	22,887	0.04%
2023/05/29	3	37.83	7	37.99	38.15	-4	23,178	-0.02%
2023/05/26	13.1	37.77	10	37.75	38.00	3.1	23,692	0.01%
2023/05/25	17	37.64	12	37.55	38.05	5	24,133	0.02%
2023/05/24	2.9	37.67	0.1	37.80	37.85	2.8	23,953	0.01%
2023/05/23	13	38.07	12	38.00	37.90	1	23,751	0.00%
2023/05/22	5.1	38.07	0.2	38.20	38.25	4.9	23,649	0.02%
2023/05/19	0.1	37.94	0	0.00	37.85	0.1	23,556	0.00%
2023/05/18	10.2	38.04	1	38.15	37.85	9.2	23,437	0.04%
2023/05/17	14	37.88	12.2	37.99	37.90	1.8	23,453	0.01%
2023/05/16	13	37.38	10	37.80	37.75	3	23,506	0.01%
2023/05/15	8.1	37.31	1	37.50	37.35	7.1	23,506	0.03%
2023/05/12	15.4	38.48	12	38.30	37.80	3.4	23,276	0.01%
2023/05/11	15.4	38.48	12	38.30	38.20	3.4	23,037	0.01%
2023/05/10	17.2	38.70	0	0.00	38.85	17.2	22,849	0.08%
2023/05/09	23.4	38.87	4.1	39.19	38.65	19.3	22,795	0.08%
2023/05/08	4	39.57	25.8	39.50	39.60	-21.8	22,479	-0.10%
2023/05/05	3.2	39.36	0	0.00	39.30	3.2	22,322	0.01%
2023/05/04	3.5	39.42	11	39.55	39.45	-7.6	22,305	-0.03%
2023/05/03	70.2	39.73	70.2	39.76	39.50	0	22,236	0.00%
2023/05/02	57.6	39.69	64.2	39.84	39.90	-6.6	22,048	-0.03%
2023/04/28	25	38.85	15.8	38.75	38.70	9.2	21,538	0.04%
2023/04/27	5.2	38.95	14	39.21	38.65	-8.8	21,481	-0.04%
2023/04/26	34.2	38.91	5.2	38.95	39.10	29	21,572	0.13%
2023/04/25	55.4	38.81	17	38.46	38.50	38.4	21,693	0.18%
2023/04/24	47.8	39.20	28.7	39.24	39.55	19.1	21,265	0.09%
2023/04/21	30.1	38.58	30.3	38.31	38.30	-0.3	20,241	0.00%
2023/04/20	0	37.40	1	37.45	37.20	-1	19,358	-0.01%
2023/04/19	0	37.37	0	0.00	37.10	0	19,409	0.00%
2023/04/18	2.4	37.63	0	37.55	37.45	2.4	19,425	0.01%
2023/04/17	3.1	38.12	6.2	38.11	37.95	-3.1	19,656	-0.02%
2023/04/14	2.2	37.40	0	0.00	37.55	2.2	19,373	0.01%
2023/04/13	1	37.65	7.1	37.51	37.55	-6.1	19,387	-0.03%
2023/04/12	2	37.50	8	37.51	37.45	-6	19,333	-0.03%
2023/04/11	3	37.23	58.2	37.29	37.45	-55.2	19,262	-0.29%
2023/04/10	0	0.00	63.2	36.52	36.60	-63.2	19,042	-0.33%
2023/04/07	2	36.35	0	0.00	36.40	2	19,060	0.01%
2023/04/06	1	36.40	0	0.00	36.45	1	19,160	0.01%
2023/03/31	1	36.50	14.9	36.50	36.40	-13.9	19,407	-0.07%
2023/03/30	16.1	36.15	0	0.00	36.20	16.1	20,415	0.08%
2023/03/29	0.4	36.30	0	0.00	36.35	0.4	21,328	0.00%
2023/03/28	8.3	36.19	5.1	36.15	36.20	3.2	22,230	0.01%
2023/03/27	17.5	36.85	5	36.85	36.65	12.5	23,097	0.05%
2023/03/24	1	37.65	4	37.54	37.60	-3	23,872	-0.01%
2023/03/23	1	37.30	8	37.31	37.35	-7	23,875	-0.03%
2023/03/22	4.1	37.20	0.2	37.40	37.20	3.9	23,957	0.02%
2023/03/21	9	37.14	0	0.00	37.05	9	24,027	0.04%
2023/03/20	5	36.81	0.2	36.70	36.90	4.8	24,042	0.02%
2023/03/17	2.8	36.49	1.3	36.52	36.40	1.5	24,199	0.01%
2023/03/16	4.1	36.56	0	0.00	36.35	4.1	23,908	0.02%
2023/03/15	3	36.97	0	0.00	37.10	3	23,942	0.01%
2023/03/14	3	36.60	6	36.70	36.75	-3	24,037	-0.01%
2023/03/13	6.1	36.72	0	0.00	36.75	6.1	24,266	0.03%
2023/03/10	6.4	36.71	5	36.74	36.70	1.4	24,281	0.01%
2023/03/09	20.4	37.37	10	37.20	37.20	10.4	24,506	0.04%
2023/03/08	12.5	37.66	26	37.65	37.75	-13.5	24,873	-0.05%
2023/03/07	4	37.95	1	37.95	37.95	3	24,885	0.01%
2023/03/06	2	37.95	2	38.10	37.95	0	25,216	0.00%
2023/03/03	13.1	38.02	10	37.73	37.75	3	25,487	0.01%
2023/03/02	25.1	37.71	0	0.00	37.90	25.1	25,669	0.10%
2023/03/01	14.6	37.93	0	0.00	37.80	14.6	25,706	0.06%
2023/02/24	5.3	39.33	18	39.26	39.15	-12.7	25,338	-0.05%
2023/02/23	12.1	39.35	23.8	39.49	39.50	-11.7	24,816	-0.05%
2023/02/22	2.2	38.01	0	0.00	38.05	2.2	25,159	0.01%
2023/02/21	2	38.28	5	38.30	38.35	-3	26,058	-0.01%
2023/02/20	55	37.86	0	0.00	38.25	55	26,714	0.21%
2023/02/17	50.3	37.91	8.4	37.72	38.00	41.8	27,226	0.15%
2023/02/16	12	37.58	5.4	37.61	37.50	6.6	27,958	0.02%
2023/02/15	0	0.00	7	37.70	37.55	-7	28,051	-0.03%
2023/02/14	17	37.42	14	37.45	37.25	3	27,991	0.01%
2023/02/13	0	0.00	3	37.00	37.00	-3	27,957	-0.01%
2023/02/10	11.5	36.92	2	36.78	36.85	9.5	28,096	0.03%
2023/02/09	15	36.60	3	36.60	36.60	12	28,114	0.04%
2023/02/08	2.8	36.68	1	36.75	36.75	1.8	28,188	0.01%
2023/02/07	2	36.35	0	0.00	36.65	2	28,269	0.01%
2023/02/06	31.1	36.16	16	36.28	36.15	15.1	28,252	0.05%
2023/02/03	105.1	36.64	1	36.35	36.45	104.1	28,142	0.37%	大買/鉅額交易
2023/02/02	5	36.72	8.5	36.75	36.80	-3.5	28,165	-0.01%
2023/02/01	0.1	36.75	25	36.47	36.75	-25	28,193	-0.09%
2023/01/31	3	36.40	2	36.63	36.25	1	28,263	0.00%
2023/01/30	3	36.90	20.4	36.76	36.95	-17.4	28,195	-0.06%
2023/01/17	11.5	36.16	1	36.15	36.00	10.5	28,181	0.04%
2023/01/16	5.5	36.30	9.2	36.42	36.50	-3.6	28,175	-0.01%
2023/01/13	13.1	36.14	29.7	36.05	36.15	-16.6	27,855	-0.06%
2023/01/12	0	0.00	27	35.15	35.40	-27	27,913	-0.10%
2023/01/11	0	0.00	11	34.65	34.70	-11	28,119	-0.04%
2023/01/10	2.1	34.52	1	34.50	34.60	1.1	28,426	0.00%
2023/01/09	7.1	34.51	27.3	34.49	34.60	-20.2	28,943	-0.07%
2023/01/06	21.1	34.21	0.2	34.42	34.25	20.9	29,213	0.07%
2023/01/05	0.1	34.50	37.1	34.48	34.45	-37	29,670	-0.12%
2023/01/04	1	33.60	12	33.55	33.50	-11	29,498	-0.04%
2023/01/03	12	33.57	0	0.00	33.50	12	29,714	0.04%
2022/12/30	4	33.76	3	33.80	33.65	1	29,735	0.00%
2022/12/29	22.2	33.85	7	33.73	33.70	15.2	29,889	0.05%
2022/12/28	13.1	34.03	12	34.26	34.30	1.1	30,140	0.00%
2022/12/27	0.1	34.55	1	34.60	34.30	-0.9	30,373	0.00%
2022/12/26	3	34.35	10	34.20	34.40	-7	30,533	-0.02%
2022/12/23	4	34.14	24	34.19	34.05	-20	31,062	-0.06%
2022/12/22	16	34.38	33	34.58	34.45	-17	31,982	-0.05%
2022/12/21	0	0.00	6	34.02	34.05	-6	31,325	-0.02%
2022/12/20	3.1	33.66	3	33.75	33.70	0.1	30,705	0.00%
2022/12/19	12	33.95	10	33.85	33.85	2	30,251	0.01%
2022/12/16	16.3	33.16	0	0.00	34.60	16.3	29,428	0.06%
2022/12/15	0.1	33.55	0	0.00	33.55	0.1	28,860	0.00%
2022/12/14	18.1	33.53	5.3	33.60	33.50	12.8	29,170	0.04%
2022/12/13	17	33.76	6	33.85	33.70	11	29,231	0.04%
2022/12/12	2	33.70	2	33.65	33.85	0	29,198	0.00%
2022/12/09	0	0.00	7	33.69	33.70	-7	29,684	-0.02%
2022/12/08	23	33.25	3	33.20	33.20	20	29,675	0.07%
2022/12/07	2	33.31	0	0.00	33.35	2	29,677	0.01%
2022/12/06	11	33.41	4	33.45	33.30	7	29,698	0.02%
2022/12/05	25	33.43	12.9	33.41	33.70	12.1	29,562	0.04%
2022/12/02	32	33.68	4	33.70	33.65	28	29,249	0.10%
2022/12/01	33.8	34.06	10.1	34.05	34.05	23.7	29,193	0.08%
2022/11/30	20	33.59	5	33.71	33.90	15	29,003	0.05%
2022/11/29	0	0.00	6	33.43	33.55	-6	28,619	-0.02%
2022/11/28	18	33.01	3.3	33.07	33.00	14.7	28,640	0.05%
2022/11/25	17	33.38	21.1	33.42	33.55	-4.1	28,428	-0.01%
2022/11/24	9	32.83	17.1	32.78	33.20	-8.1	28,273	-0.03%
2022/11/23	8	32.73	0	0.00	32.70	8	28,055	0.03%
2022/11/22	10	32.60	0	0.00	32.65	10	27,954	0.04%
2022/11/21	17.3	32.87	0	0.00	32.85	17.3	27,730	0.06%
2022/11/18	28.1	33.62	3	33.42	33.30	25.1	27,498	0.09%
2022/11/17	23	34.10	35	34.29	34.25	-12	26,542	-0.05%
2022/11/16	13.6	33.16	3.4	33.15	32.90	10.2	25,556	0.04%
2022/11/15	36.8	33.28	5.7	33.48	33.85	31.2	24,950	0.12%
2022/11/14	38.8	33.66	10.2	33.98	34.15	28.6	24,375	0.12%
2022/11/11	41	32.33	10	32.01	32.15	31	23,576	0.13%
2022/11/10	1	32.00	1	31.85	31.70	0	23,483	0.00%
2022/11/09	24.4	31.86	0.2	32.00	31.90	24.2	23,444	0.10%
2022/11/08	46.2	31.53	1	31.75	31.65	45.2	23,282	0.19%
2022/11/07	3	30.55	15.3	30.75	31.00	-12.3	23,106	-0.05%
2022/11/04	1.1	30.26	0	0.00	30.45	1.1	23,191	0.00%
2022/11/03	12.2	30.24	0	0.00	30.30	12.2	23,144	0.05%
2022/11/02	3	30.75	1	30.80	30.75	2	23,105	0.01%
2022/11/01	11	30.73	5	30.70	30.65	6	23,119	0.03%
2022/10/31	8	30.44	0	0.00	30.25	8	23,108	0.03%
2022/10/28	4	30.60	0	0.00	30.50	4	23,119	0.02%
2022/10/27	0	0.00	2	30.98	30.85	-2	23,111	-0.01%
2022/10/26	2	30.20	5	30.36	30.30	-3	23,119	-0.01%
2022/10/25	10.2	29.99	2	30.00	29.90	8.2	23,077	0.04%
2022/10/24	2.2	30.99	2	30.95	30.60	0.2	22,682	0.00%
2022/10/21	4.2	30.98	1	31.10	31.00	3.2	22,562	0.01%
2022/10/20	10.7	30.88	1	30.90	30.90	9.7	22,518	0.04%
2022/10/19	6	31.81	5	32.00	31.60	1	22,012	0.00%
2022/10/18	3.4	31.44	0	0.00	31.45	3.4	21,608	0.02%
2022/10/17	8.5	31.60	0	0.00	31.70	8.5	21,593	0.04%
2022/10/14	10.2	32.63	2.1	32.60	32.40	8.1	21,633	0.04%
2022/10/13	9.1	32.87	3	32.75	32.65	6.1	21,544	0.03%
2022/10/12	1.1	33.81	0	0.00	33.75	1.1	21,287	0.01%
2022/10/11	4.3	33.80	1	33.80	33.80	3.3	21,345	0.02%
2022/10/07	1	34.25	1	34.30	34.25	0	21,291	0.00%
2022/10/06	10	34.25	0	0.00	34.30	10	21,266	0.05%
2022/10/05	4.5	34.26	1	34.15	34.15	3.5	21,277	0.02%
2022/10/04	4	33.71	0	0.00	33.85	4	21,025	0.02%
2022/10/03	3.5	33.75	0.2	33.85	33.65	3.3	20,773	0.02%
2022/09/30	6.8	33.75	8	33.74	33.80	-1.2	20,658	-0.01%
2022/09/29	36.5	34.18	0	0.00	34.15	36.5	20,144	0.18%
2022/09/28	15.5	35.10	0	0.00	34.90	15.5	19,056	0.08%
2022/09/27	20	35.77	1	35.80	35.80	19	18,789	0.10%
2022/09/26	17	35.98	10	35.85	35.85	7	18,599	0.04%
2022/09/23	8.1	37.09	0	0.00	37.00	8.1	18,381	0.04%
2022/09/22	7.1	37.48	0	0.00	37.55	7.1	18,250	0.04%
2022/09/21	21.7	38.28	0	0.00	38.10	21.7	17,880	0.12%
2022/09/20	19	38.61	0	0.00	38.55	19	17,513	0.11%
2022/09/19	0	0.00	1	38.90	38.80	-1	17,397	-0.01%
2022/09/16	10.1	38.89	2.1	38.81	38.60	8	17,332	0.05%
2022/09/15	3.2	39.52	0	0.00	39.55	3.2	16,939	0.02%
2022/09/14	3.4	39.69	3	39.67	39.65	0.4	16,875	0.00%
2022/09/13	0	0.00	1.2	39.98	39.90	-1.2	16,925	-0.01%
2022/09/12	3.1	39.88	5.2	39.84	39.80	-2.1	16,977	-0.01%
2022/09/08	0.1	39.70	12.8	39.74	39.85	-12.7	17,321	-0.07%
2022/09/07	1	39.50	2	39.85	39.70	-1	17,462	-0.01%
2022/09/06	5	39.77	4	39.74	39.85	1	17,501	0.01%
2022/09/05	0	0.00	3	39.03	39.10	-3	17,483	-0.02%
2022/09/02	7.8	38.64	0.3	38.75	38.50	7.5	17,570	0.04%
2022/09/01	2.7	38.96	1	38.90	38.90	1.7	17,325	0.01%
2022/08/31	4.8	39.27	14	39.15	39.30	-9.2	17,158	-0.05%
2022/08/30	3.2	39.23	1	39.20	39.25	2.2	17,048	0.01%
2022/08/29	2.5	39.15	4	39.14	39.35	-1.5	17,169	-0.01%
2022/08/26	3.8	39.62	6	39.61	39.65	-2.2	17,183	-0.01%
2022/08/25	2.4	39.32	1	39.30	39.55	1.4	17,263	0.01%
2022/08/24	15	39.33	9.3	39.21	39.25	5.7	17,398	0.03%
2022/08/23	5.7	39.13	2.1	39.21	39.35	3.6	17,816	0.02%
2022/08/22	3.4	39.07	4	39.19	39.65	-0.6	17,936	0.00%
2022/08/19	5	39.55	2	39.55	39.45	3	18,065	0.02%
2022/08/18	1	39.55	3	39.75	39.80	-2	18,153	-0.01%
2022/08/17	3.1	39.47	1	39.65	40.00	2.1	18,215	0.01%
2022/08/16	15	39.43	2	39.15	39.35	13	18,244	0.07%
2022/08/15	0.3	39.23	0	0.00	39.30	0.3	18,314	0.00%
2022/08/12	3	39.25	6	39.22	39.30	-3	18,719	-0.02%
2022/08/11	2	38.90	5	39.00	39.35	-3	18,846	-0.02%
2022/08/10	0	0.00	1	38.65	38.75	-1	18,945	-0.01%
2022/08/09	3.3	38.51	0	0.00	38.75	3.3	19,108	0.02%
2022/08/08	8	38.51	0	0.00	38.70	8	19,258	0.04%
2022/08/05	5	38.86	0	0.00	38.85	5	19,436	0.03%
2022/08/04	3.9	38.85	0	0.00	38.75	3.9	19,943	0.02%
2022/08/03	0.7	39.03	2	39.03	39.10	-1.3	20,186	-0.01%
2022/08/02	41	39.13	2	39.08	39.15	39	20,245	0.19%
2022/08/01	11	38.99	11	39.19	39.50	0	20,243	0.00%
2022/07/29	7	38.50	1	38.50	38.75	6	20,205	0.03%
2022/07/28	1	38.00	5	38.02	38.20	-4	20,134	-0.02%
2022/07/27	2	37.75	0	0.00	37.85	2	20,075	0.01%
2022/07/26	5	37.78	1	37.90	37.80	4	20,246	0.02%
2022/07/25	66	37.82	1	37.80	37.85	65	20,320	0.32%
2022/07/22	26.6	37.70	1	37.70	37.70	25.6	20,389	0.13%
2022/07/21	91.4	38.00	46	37.99	38.05	45.4	20,196	0.23%
2022/07/20	78.7	41.60	45	41.62	41.60	33.7	19,656	0.17%
2022/07/19	9	41.32	19	41.40	41.65	-10	19,510	-0.05%
2022/07/18	1	40.10	5	40.33	40.70	-4	19,267	-0.02%
2022/07/15	18.2	40.59	0	0.00	40.50	18.2	19,169	0.09%
2022/07/14	3.1	41.77	2	41.80	41.70	1.1	19,107	0.01%
2022/07/13	4	41.84	2	41.68	41.80	2	19,230	0.01%
2022/07/12	2	40.93	11	41.00	41.00	-9	19,337	-0.05%
2022/07/11	3	40.97	0	0.00	41.10	3	19,484	0.02%
2022/07/08	16.1	40.77	0	0.00	40.80	16.1	19,573	0.08%
2022/07/07	5.1	40.70	4	40.60	40.90	1.1	19,674	0.01%
2022/07/06	22.1	40.20	17	40.55	40.00	5.1	20,055	0.03%
2022/07/05	1	40.75	1	40.50	40.75	0	19,967	0.00%
2022/07/04	4	40.24	2	40.00	40.00	2	19,809	0.01%
2022/07/01	3	40.33	14	40.36	40.35	-11	19,681	-0.06%
2022/06/30	2	39.50	4.1	39.50	39.50	-2.1	19,421	-0.01%
2022/06/29	2.1	39.60	1	39.55	39.55	1.1	19,227	0.01%
2022/06/28	10.3	39.74	9	39.66	39.60	1.3	19,218	0.01%
2022/06/27	1	39.80	5	39.85	39.80	-4	19,203	-0.02%
2022/06/23	10	39.05	1	39.45	39.00	9	18,963	0.05%
2022/06/22	3	39.68	0	0.00	39.50	3	18,809	0.02%
2022/06/21	5	39.43	8	39.30	39.45	-3	18,775	-0.02%
2022/06/20	14.6	38.99	4	39.09	38.85	10.6	18,695	0.06%
2022/06/17	13.3	39.62	0	0.00	39.60	13.3	18,440	0.07%
2022/06/16	8.1	40.35	0	0.00	40.00	8.1	18,279	0.04%
2022/06/15	1.6	40.16	2	40.05	40.05	-0.4	18,452	0.00%
2022/06/14	2.4	40.20	1	40.15	40.10	1.4	18,363	0.01%
2022/06/13	23.9	40.83	2	40.80	40.80	21.9	18,122	0.12%
2022/06/10	3.4	41.45	0	0.00	41.40	3.4	17,840	0.02%
2022/06/09	6	41.60	0	0.00	41.55	6	17,831	0.03%
2022/06/08	0.1	41.90	0	0.00	41.75	0.1	17,785	0.00%
2022/06/07	4	41.39	0	0.00	41.35	4	17,736	0.02%
2022/06/06	1	41.55	0	0.00	41.55	1	17,502	0.01%
2022/06/02	27.1	41.74	0	0.00	41.70	27.1	17,511	0.15%
2022/06/01	4.3	42.11	9	42.20	42.10	-4.7	17,534	-0.03%
2022/05/31	9.1	42.55	4	42.80	42.60	5.1	17,391	0.03%
2022/05/30	17.3	42.91	5	42.91	42.80	12.3	16,918	0.07%
2022/05/27	2	42.20	2	42.25	42.20	0	16,696	0.00%
2022/05/26	3.3	41.82	9	42.20	41.70	-5.7	16,596	-0.03%
2022/05/25	1.3	41.83	0	0.00	41.65	1.3	16,538	0.01%
2022/05/24	8	41.21	0	0.00	41.20	8	16,462	0.05%
2022/05/23	62	41.26	0	0.00	41.20	62	16,294	0.38%
2022/05/20	3	41.40	0.1	41.96	41.15	2.9	16,186	0.02%
2022/05/19	2.3	41.15	0	0.00	41.10	2.3	15,717	0.01%
2022/05/18	10.1	41.41	1	41.25	41.60	9.1	15,532	0.06%
2022/05/17	8	41.49	0	0.00	41.50	8	15,250	0.05%
2022/05/16	4	41.14	1	41.50	41.25	3	15,019	0.02%
2022/05/13	5	41.57	1	40.90	41.60	4	14,715	0.03%
2022/05/12	26.4	41.28	6	40.98	40.80	20.4	14,482	0.14%
2022/05/11	20.3	42.72	2	42.68	42.65	18.3	13,898	0.13%
2022/05/10	10	43.85	0	0.00	43.85	10	13,469	0.07%
2022/05/09	3.2	44.35	2	44.45	44.25	1.2	13,279	0.01%
2022/05/06	6	45.13	0	0.00	45.10	6	13,113	0.05%
2022/05/05	1.1	45.70	0	0.00	45.60	1.1	13,152	0.01%
2022/05/04	10.2	45.30	1	45.40	45.50	9.2	13,127	0.07%
2022/05/03	1.2	45.23	0	0.00	45.35	1.2	13,228	0.01%
2022/04/29	3.2	46.05	0.6	46.10	45.90	2.6	12,942	0.02%
2022/04/28	1	45.95	11	45.99	46.10	-10	12,785	-0.08%
2022/04/27	2.5	45.89	11.1	45.97	45.80	-8.6	12,580	-0.07%
2022/04/26	2.1	46.11	0.1	46.35	46.20	2.1	12,312	0.02%
2022/04/25	5	46.13	2	46.10	46.10	3	12,241	0.02%
2022/04/22	2.1	46.56	0	0.00	46.55	2.1	12,099	0.02%
2022/04/21	9	46.71	0	0.00	46.80	9	12,074	0.07%
2022/04/20	19.1	46.66	0	0.00	46.60	19.1	12,063	0.16%
2022/04/19	8.2	46.38	2.1	46.36	46.35	6.2	11,970	0.05%
2022/04/18	26.3	46.69	1	46.40	46.50	25.3	11,843	0.21%
2022/04/15	80.6	47.19	2	47.10	47.10	78.6	11,628	0.68%
2022/04/14	8.1	47.69	1	47.70	47.70	7.1	11,442	0.06%
2022/04/13	91.1	47.95	22	48.05	48.00	69.1	11,348	0.61%
2022/04/12	7.4	48.20	0	0.00	48.00	7.4	11,175	0.07%
2022/04/11	0	49.51	3	49.50	49.45	-3	10,764	-0.03%
2022/04/08	3.1	49.63	2	49.75	49.80	1.1	10,837	0.01%
2022/04/07	3.3	49.78	2	49.83	49.55	1.2	10,806	0.01%
2022/04/06	7	50.20	6	49.96	50.20	1	10,709	0.01%
2022/04/01	2.3	49.84	5	49.65	49.75	-2.7	10,657	-0.03%
2022/03/31	0	49.80	10	49.90	49.90	-10	10,588	-0.09%
2022/03/30	0.2	49.85	0	0.00	49.85	0.2	10,436	0.00%
2022/03/29	0.3	49.65	1	49.90	49.80	-0.7	10,432	-0.01%
2022/03/28	2	49.25	10	49.20	49.70	-8	10,389	-0.08%
2022/03/25	13.7	49.63	1	49.80	49.70	12.7	10,342	0.12%
2022/03/24	0	49.66	3	49.85	49.95	-3	10,385	-0.03%
2022/03/23	3	49.53	11.7	49.60	49.65	-8.6	10,460	-0.08%
2022/03/22	5	49.48	0	0.00	49.70	5	10,377	0.05%
2022/03/21	9	49.67	4.6	49.53	49.75	4.5	10,380	0.04%
2022/03/18	1	48.20	2.1	48.58	48.95	-1.1	10,135	-0.01%
2022/03/17	5	47.91	2.5	48.05	48.00	2.5	9,745	0.03%
2022/03/16	2	47.85	1	47.95	47.85	1	9,630	0.01%
2022/03/15	1	47.45	2	47.83	47.95	-1	9,597	-0.01%
2022/03/14	2	47.60	0	0.00	47.55	2	9,592	0.02%
2022/03/11	7	47.51	0	0.00	47.45	7	9,676	0.07%
2022/03/10	6	47.52	5	47.60	47.60	1	9,818	0.01%
2022/03/09	0	47.20	1	47.15	47.25	-1	9,901	-0.01%
2022/03/08	3.3	46.96	1	47.00	46.95	2.3	10,051	0.02%
2022/03/07	3.1	47.12	1	47.00	47.10	2.1	10,059	0.02%
2022/03/04	2	47.73	0	0.00	47.65	2	10,340	0.02%
2022/03/03	6	47.98	2.1	47.95	48.05	3.9	10,465	0.04%
2022/03/02	0	0.00	1	47.80	48.00	-1	10,752	-0.01%
2022/03/01	0	0.00	4	47.79	47.80	-4	10,862	-0.04%
2022/02/25	6.7	47.13	2	47.13	47.35	4.7	10,955	0.04%
2022/02/24	11	47.27	32	47.27	47.30	-21	10,884	-0.19%
2022/02/23	3	47.63	2	47.65	47.65	1	10,872	0.01%
2022/02/22	9	47.29	1	47.70	47.70	8	10,974	0.07%
2022/02/21	0	0.00	6	47.62	47.60	-6	10,977	-0.05%
2022/02/18	0	0.00	1	47.45	47.45	-1	11,056	-0.01%
2022/02/17	6.3	47.26	1	47.50	47.45	5.3	11,143	0.05%
2022/02/16	7	47.03	0.1	47.20	47.00	7	11,199	0.06%
2022/02/15	1.2	47.03	0	0.00	47.00	1.2	11,255	0.01%
2022/02/14	2	47.00	0	0.00	47.15	2	11,341	0.02%
2022/02/11	3	47.20	1	47.55	47.55	2	11,337	0.02%
2022/02/10	3.1	47.11	2	47.55	47.55	1.1	11,361	0.01%
2022/02/09	1	47.05	0	0.00	47.30	1	11,433	0.01%
2022/02/08	6	47.13	2	46.95	46.95	4	11,535	0.03%
2022/02/07	2.5	46.71	0	0.00	47.10	2.5	11,491	0.02%
2022/01/26	1	46.90	0	0.00	46.85	1	11,314	0.01%
2022/01/25	6.3	46.75	0	0.00	46.80	6.3	11,349	0.06%
2022/01/24	1	47.20	0	0.00	47.15	1	11,222	0.01%
2022/01/21	3	47.27	0	0.00	47.40	3	11,339	0.03%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0	0.00	1	47.55	47.60	-1	11,341	-0.01%
2022/01/18	0	0.00	1.1	47.56	47.75	-1.1	11,490	-0.01%
2022/01/17	3	47.48	0	0.00	47.60	3	11,598	0.03%
2022/01/14	9	47.55	0	0.00	47.60	9	11,605	0.08%
2022/01/12	7.1	47.13	2	47.50	47.50	5	12,070	0.04%
2022/01/11	4	47.28	0	0.00	47.50	4	12,310	0.03%
2022/01/10	9.3	47.10	0	0.00	47.30	9.3	12,274	0.08%
2022/01/07	0	0.00	1	47.50	47.45	-1	12,237	-0.01%
2022/01/06	0	0.00	4	47.41	47.60	-4	12,219	-0.03%
2022/01/05	1	47.10	0	0.00	47.15	1	12,240	0.01%
2022/01/04	3.1	47.15	0.2	47.40	47.30	2.9	12,299	0.02%
2022/01/03	4.1	47.46	10	47.95	47.45	-5.9	12,196	-0.05%
2021/12/30	0	0.00	6	48.02	48.00	-6	12,155	-0.05%
2021/12/29	0	0.00	5.7	48.12	48.15	-5.7	12,270	-0.05%
2021/12/28	2	48.03	0	0.00	48.15	2	12,350	0.02%
2021/12/27	3	48.02	0	0.00	48.10	3	12,448	0.02%
2021/12/24	2	47.83	1	47.90	47.90	1	12,692	0.01%
2021/12/23	1	47.60	1	47.50	47.70	0	12,853	0.00%
2021/12/22	3	47.35	0	0.00	47.40	3	12,914	0.02%
2021/12/20	1	47.40	11	47.25	47.40	-10	13,199	-0.08%
2021/12/17	2	47.60	1	47.50	47.45	1	13,236	0.01%
2021/12/16	0.3	46.94	5	47.00	46.90	-4.8	13,161	-0.04%
2021/12/15	1	46.96	0	0.00	46.95	1	13,398	0.01%
2021/12/14	0	0.00	1	47.10	47.00	-1	13,527	-0.01%
2021/12/13	3	47.25	9	47.10	47.10	-6	13,762	-0.04%
2021/12/10	2	47.38	2	47.50	47.30	0	14,011	0.00%
2021/12/09	1	47.50	0	0.00	47.40	1	14,718	0.01%
2021/12/08	1	47.50	1	47.60	47.70	0	15,007	0.00%
2021/12/07	1	47.30	2	47.40	47.55	-1	15,100	-0.01%
2021/12/06	1	46.60	2	46.63	47.30	-1	15,059	-0.01%
2021/12/03	2	46.60	1	46.60	46.40	1	15,012	0.01%
2021/12/02	6	46.48	6	46.40	46.30	0	14,910	0.00%
2021/12/01	3.1	46.19	4	46.21	46.60	-1	14,885	-0.01%
2021/11/30	15.2	46.76	0	0.00	46.00	15.2	14,816	0.10%
2021/11/29	1	46.50	5	46.17	46.50	-4	14,386	-0.03%
2021/11/26	12.1	46.63	2	46.60	46.50	10.1	14,324	0.07%
2021/11/25	9.2	47.14	0	0.00	47.15	9.2	14,217	0.06%
2021/11/24	16.4	47.44	1	47.65	47.45	15.4	14,124	0.11%
2021/11/23	5	47.79	0	0.00	47.80	5	13,953	0.04%
2021/11/22	2	48.00	5	47.95	47.90	-3	13,999	-0.02%
2021/11/19	6.1	48.14	5	48.20	48.30	1.1	13,936	0.01%
2021/11/18	2	48.33	0	0.00	48.30	2	13,882	0.01%
2021/11/17	0	48.50	0	0.00	48.55	0	13,875	0.00%
2021/11/16	2	48.38	4	48.49	48.65	-2	13,977	-0.01%
2021/11/15	3	48.48	66	48.45	48.60	-63	14,174	-0.44%
2021/11/12	1.5	48.51	24	48.45	48.70	-22.6	14,358	-0.16%
2021/11/11	1	48.60	1	48.90	48.80	0	14,578	0.00%
2021/11/10	2	48.50	0	0.00	48.70	2	14,843	0.01%
2021/11/09	0	48.75	10	48.50	48.80	-10	15,088	-0.07%
2021/11/08	17.1	48.73	2	48.65	48.95	15.1	16,197	0.09%
2021/11/05	3.1	48.02	1	47.95	48.15	2.1	16,989	0.01%
2021/11/04	10	48.10	0	0.00	48.10	10	17,324	0.06%
2021/11/03	1	48.10	0	0.00	48.15	1	17,764	0.01%
2021/11/02	1	48.20	0	0.00	48.15	1	18,197	0.01%
2021/11/01	2	48.10	14	48.16	48.25	-12	18,674	-0.06%
2021/10/29	0	48.50	5	48.30	48.25	-5	18,923	-0.03%
2021/10/28	0.1	48.75	3	48.25	48.50	-3	19,472	-0.02%
2021/10/27	2	48.38	1	48.35	48.35	1	19,594	0.01%
2021/10/26	8	48.64	3	48.80	48.45	5	19,646	0.03%
2021/10/25	26	48.27	0	0.00	48.25	26	19,726	0.13%
2021/10/22	0.1	49.03	1	48.75	48.80	-0.9	20,089	0.00%
2021/10/21	3.3	48.56	4	48.56	48.75	-0.7	20,240	0.00%
2021/10/20	10.5	48.37	12	48.29	48.35	-1.5	20,272	-0.01%
2021/10/19	13.1	49.25	3	49.17	49.10	10.1	20,369	0.05%
2021/10/18	0	50.00	2	49.90	49.80	-2	20,223	-0.01%
2021/10/15	1	49.95	2	49.95	50.10	-1	20,486	0.00%
2021/10/14	4	49.95	0.3	50.20	49.90	3.7	20,492	0.02%
2021/10/13	4	50.45	0	0.00	50.50	4	20,515	0.02%
2021/10/12	4	49.95	3	50.23	50.20	1	20,491	0.00%
2021/10/08	1	50.30	3.3	50.31	50.40	-2.3	20,467	-0.01%
2021/10/07	1	50.30	1	50.20	50.40	0	20,717	0.00%
2021/10/06	1	50.00	0	0.00	49.90	1	20,940	0.00%
2021/10/05	0	0.00	1	50.20	50.30	-1	21,193	0.00%
2021/10/04	13	50.13	1	50.20	50.00	12	21,654	0.06%
2021/10/01	19	50.25	12	49.98	50.20	7	22,316	0.03%
2021/09/30	2	50.85	0	0.00	51.00	2	22,380	0.01%
2021/09/29	1	50.50	0	0.00	50.60	1	22,519	0.00%
2021/09/28	4	50.93	19	51.19	51.00	-15	22,713	-0.07%
2021/09/27	6	50.80	10.1	51.20	51.10	-4.1	22,761	-0.02%
2021/09/24	1	51.30	8.1	51.50	51.30	-7.1	22,881	-0.03%
2021/09/22	15	50.17	6	50.28	50.70	9	22,838	0.04%
2021/09/17	3	51.20	0	0.00	50.70	3	22,742	0.01%
2021/09/16	3	51.33	8.7	51.48	51.70	-5.7	22,693	-0.03%
2021/09/15	1	51.70	2	51.20	51.20	-1	22,526	0.00%
2021/09/14	14	51.25	32.5	51.46	51.40	-18.5	22,421	-0.08%
2021/09/13	2	49.59	9	49.97	50.10	-7	21,802	-0.03%
2021/09/10	12.1	48.78	1	48.15	49.00	11.1	21,700	0.05%
2021/09/09	9	48.07	0	0.00	48.20	9	21,833	0.04%
2021/09/08	2	48.50	1	48.30	48.55	1	21,908	0.00%
2021/09/07	2	48.78	5	48.70	48.75	-3	21,992	-0.01%
2021/09/06	0	48.50	0	0.00	48.80	0	22,010	0.00%
2021/09/03	0	0.00	0.1	48.30	48.50	-0.1	21,935	0.00%
2021/09/02	0	48.10	3	47.85	47.90	-3	21,889	-0.01%
2021/09/01	0	48.25	0.3	48.40	48.40	-0.3	21,952	0.00%
2021/08/31	2	47.35	1.3	47.31	48.45	0.7	21,850	0.00%
2021/08/30	0	0.00	0.1	47.50	47.60	-0.1	21,749	0.00%
2021/08/27	10	47.13	0.1	47.20	47.45	9.9	21,802	0.05%
2021/08/26	2.3	46.84	0	0.00	46.95	2.3	22,042	0.01%
2021/08/25	0.1	47.20	3	46.88	47.20	-2.9	22,198	-0.01%
2021/08/24	0	0.00	10	46.70	46.75	-10	22,216	-0.05%
2021/08/23	3	46.78	0	0.00	46.80	3	22,436	0.01%
2021/08/20	2	46.50	1.1	46.54	46.15	0.9	22,539	0.00%
2021/08/19	3.2	46.51	6	46.26	46.20	-2.8	22,907	-0.01%
2021/08/18	8.4	46.79	10	46.88	47.25	-1.7	22,789	-0.01%
2021/08/17	4.3	47.47	0	0.00	47.30	4.3	22,621	0.02%
2021/08/16	4.2	47.96	3	48.03	47.95	1.2	22,465	0.01%
2021/08/13	13.1	48.20	4	48.19	48.40	9.1	22,509	0.04%
2021/08/12	59.2	47.24	6.5	47.52	47.60	52.7	22,621	0.23%
2021/08/11	17	51.15	40	51.10	51.10	-23	21,868	-0.11%
2021/08/10	5	51.88	12	51.89	51.90	-7	21,421	-0.03%
2021/08/09	6.1	52.20	1	52.20	52.40	5.1	21,726	0.02%
2021/08/06	10	52.56	80	52.60	52.90	-70	21,805	-0.32%
2021/08/05	6.2	53.02	1.3	53.28	52.70	4.9	22,168	0.02%
2021/08/04	4.1	54.00	6	54.23	53.80	-1.9	23,135	-0.01%
2021/08/03	5.3	53.62	181	53.43	53.90	-175.7	23,671	-0.74%	大賣/鉅額交易
2021/08/02	1	52.70	43	52.69	52.80	-42	23,444	-0.18%
2021/07/30	3	52.60	45	52.76	52.60	-42	23,936	-0.18%
2021/07/29	1.2	52.63	2	52.55	52.90	-0.8	24,450	0.00%
2021/07/28	28	52.24	6	52.50	52.40	22	24,837	0.09%
2021/07/27	5	53.04	4.3	52.91	53.00	0.7	25,536	0.00%
2021/07/26	35	53.17	9	53.23	53.20	26	26,205	0.10%
2021/07/23	0	0.00	15.2	52.65	53.00	-15.2	26,532	-0.06%
2021/07/22	51	52.01	0	0.00	52.10	51	26,663	0.19%
2021/07/21	8	51.95	7.5	52.19	51.80	0.5	27,077	0.00%
2021/07/20	38	51.60	0	0.00	51.70	38	27,984	0.14%
2021/07/19	20	51.60	0.1	51.70	52.00	19.9	29,485	0.07%
2021/07/16	15	51.49	5.3	51.50	51.50	9.7	32,699	0.03%
2021/07/14	5	51.42	2	51.50	51.50	3	36,177	0.01%
2021/07/13	0	0.00	2	52.15	51.90	-2	36,859	-0.01%
2021/07/09	12	52.25	4	52.05	52.00	8	37,473	0.02%
2021/07/08	8	52.48	43	52.51	52.80	-35	37,291	-0.09%
2021/07/07	6	51.15	10	51.20	51.30	-4	36,928	-0.01%
2021/07/06	1	51.10	0	51.20	51.20	1	36,823	0.00%
2021/07/05	8.3	50.68	1	50.60	50.60	7.3	36,751	0.02%
2021/07/02	19.1	50.62	0	0.00	50.50	19.1	36,605	0.05%
2021/07/01	8.3	50.70	18	50.60	50.60	-9.7	36,533	-0.03%
2021/06/30	2.8	51.03	4.1	51.13	51.00	-1.3	36,744	0.00%
2021/06/29	23	51.02	1.9	51.15	51.20	21.1	36,788	0.06%
2021/06/28	2.3	51.16	1	51.00	51.10	1.3	36,966	0.00%
2021/06/25	10	50.90	0.1	51.10	51.00	9.9	36,992	0.03%
2021/06/24	0	0.00	90	51.10	51.10	-90	37,241	-0.24%
2021/06/23	1.1	50.90	2.5	50.87	51.00	-1.5	37,676	0.00%
2021/06/22	1	51.10	0	0.00	50.90	1	37,792	0.00%
2021/06/21	60.2	50.79	3	50.67	50.70	57.2	37,889	0.15%
2021/06/18	4.1	51.05	0	0.00	51.00	4.1	38,189	0.01%
2021/06/17	50.1	51.41	46	51.50	51.50	4.1	39,486	0.01%
2021/06/16	42.1	51.78	18	51.69	51.90	24.1	39,623	0.06%
2021/06/15	1.2	51.23	6	51.20	51.30	-4.8	39,581	-0.01%
2021/06/11	18	51.27	15	51.32	51.40	3	39,636	0.01%
2021/06/09	53.2	50.91	1.9	51.25	51.30	51.3	39,925	0.13%
2021/06/08	0.1	51.60	0	0.00	51.40	0.1	40,039	0.00%
2021/06/07	11.1	51.00	87	51.59	51.50	-76	40,264	-0.19%
2021/06/04	132	51.81	1	52.00	51.90	131	40,452	0.32%	大買/鉅額交易
2021/06/03	81	52.10	163	51.95	52.30	-82	40,659	-0.20%	大賣/
2021/06/02	89	51.63	180.7	51.50	52.00	-91.7	40,510	-0.23%	大賣/
2021/06/01	2	51.30	2	51.40	51.50	0	40,290	0.00%
2021/05/31	121	50.81	4	51.23	51.60	117	40,457	0.29%	大買/鉅額交易
2021/05/28	2	50.25	0	0.00	50.60	2	40,331	0.01%
2021/05/27	12.2	50.00	10	50.00	50.30	2.2	40,411	0.01%
2021/05/26	1.2	51.00	12.2	50.97	50.70	-11	40,254	-0.03%
2021/05/25	85	51.16	52	51.13	51.10	33	40,193	0.08%
2021/05/24	0	0.00	32	51.21	51.30	-32	40,233	-0.08%
2021/05/21	13	51.11	19	52.50	51.20	-6	40,408	-0.01%
2021/05/20	39.1	50.67	2	51.10	50.80	37.1	40,310	0.09%
2021/05/19	2.1	49.80	61	50.03	50.50	-59	40,085	-0.15%
2021/05/18	3	49.23	50	49.62	50.00	-47	39,915	-0.12%
2021/05/17	139.9	48.09	111	48.00	47.90	28.9	39,776	0.07%	大買/大賣/
2021/05/14	62	49.76	32.1	49.66	49.60	29.9	39,121	0.08%
2021/05/13	15	48.84	5	48.52	49.20	10	38,782	0.03%
2021/05/12	268.7	48.80	426.1	48.45	49.60	-157.3	38,261	-0.41%	大買/大賣/鉅額交易
2021/05/11	208	52.86	107	52.57	51.60	101	36,972	0.27%	大買/大賣/鉅額交易
2021/05/10	25.4	52.80	8	52.48	52.90	17.4	36,241	0.05%
2021/05/07	53	52.14	3.1	52.33	52.30	50	36,059	0.14%
2021/05/06	16.6	52.10	5.3	51.66	53.00	11.3	35,706	0.03%
2021/05/05	13	50.57	11.1	50.84	50.80	2	35,241	0.01%
2021/05/04	31.2	50.08	89	49.57	50.20	-57.8	35,127	-0.16%
2021/05/03	49.2	51.18	10	51.37	51.20	39.2	34,169	0.11%
2021/04/29	14.7	52.47	13	52.49	52.10	1.7	33,664	0.01%
2021/04/28	17.5	52.49	20.1	52.81	53.20	-2.6	33,224	-0.01%
2021/04/27	21.5	52.70	54	52.61	52.70	-32.5	33,106	-0.10%
2021/04/26	120.2	53.58	37	53.14	53.10	83.2	32,617	0.25%	大買/
2021/04/23	91.3	52.43	45.1	52.68	53.00	46.3	31,717	0.15%
2021/04/22	171.8	56.07	131.8	56.82	54.10	40	30,558	0.13%	大買/大賣/
2021/04/21	69.1	54.29	84.5	54.41	55.70	-15.4	27,491	-0.06%
2021/04/20	88.9	52.65	84	52.65	52.00	4.9	25,459	0.02%
2021/04/19	27.2	49.93	17.4	50.05	50.40	9.9	24,106	0.04%
2021/04/16	21	48.02	23	48.57	49.00	-2	23,301	-0.01%
2021/04/15	15	47.85	4.2	47.98	47.90	10.8	22,795	0.05%
2021/04/14	5	46.89	11	46.98	47.00	-6	22,494	-0.03%
2021/04/13	7.1	47.39	1.2	47.22	47.20	5.9	22,362	0.03%
2021/04/12	8	46.81	3.1	46.80	46.85	4.9	22,111	0.02%
2021/04/09	4.4	46.84	2.1	46.80	46.70	2.3	22,041	0.01%
2021/04/08	2	46.87	0	0.00	46.90	2	21,910	0.01%
2021/04/07	3	46.78	0	0.00	46.80	3	21,820	0.01%
2021/04/06	11	46.84	2	46.85	46.85	9	21,761	0.04%
2021/04/01	16	46.70	1	46.70	46.70	15	21,372	0.07%
2021/03/31	2	46.73	22	46.70	46.80	-20	21,256	-0.09%
2021/03/30	1.3	46.38	10	46.35	46.55	-8.7	21,044	-0.04%
2021/03/29	5	46.35	5.1	46.50	46.50	-0.1	20,945	0.00%
2021/03/26	3.2	46.13	104	46.00	46.15	-100.8	20,680	-0.49%	大賣/
2021/03/25	24.1	45.43	0	0.00	45.55	24.1	20,287	0.12%
2021/03/24	50	45.60	10	45.64	45.55	40	20,110	0.20%
2021/03/23	32	45.67	23.2	45.92	45.70	8.9	19,996	0.04%
2021/03/22	61.1	45.76	78.1	45.70	45.80	-17	19,589	-0.09%
2021/03/19	7	42.76	2.1	42.71	42.70	4.9	18,122	0.03%
2021/03/18	40	43.08	7	43.06	43.10	33	17,888	0.18%
2021/03/17	83	42.74	28	42.90	42.85	55	17,899	0.31%
2021/03/16	90	42.55	0.5	42.65	42.60	89.5	17,904	0.50%
2021/03/15	45.1	42.40	0	0.00	42.35	45.1	17,936	0.25%
2021/03/12	27	42.66	5	42.75	42.70	22	17,781	0.12%
2021/03/11	0.5	42.95	20	42.90	42.85	-19.5	17,666	-0.11%
2021/03/10	102	43.13	5	43.00	43.00	97	17,600	0.55%	大買/
2021/03/09	4	43.10	7	43.08	43.40	-3	17,714	-0.02%
2021/03/08	0	0.00	25	42.60	42.65	-25	17,513	-0.14%
2021/03/05	0.5	42.45	0	0.00	42.50	0.5	17,433	0.00%
2021/03/04	2	42.43	2	42.40	42.50	0	17,847	0.00%
2021/03/03	0	0.00	6	42.42	42.55	-6	17,835	-0.03%
2021/03/02	9	42.30	6	42.40	42.10	3	17,744	0.02%
2021/02/26	11	42.23	5.1	42.26	42.00	5.9	17,589	0.03%
2021/02/25	0	0.00	21	42.72	42.90	-21	17,255	-0.12%
2021/02/24	6	42.58	3	42.60	42.55	3	17,267	0.02%
2021/02/23	14	42.39	37.2	42.32	42.45	-23.2	17,237	-0.13%
2021/02/22	0	0.00	1	42.05	41.80	-1	17,008	-0.01%
2021/02/19	9	41.28	4	41.30	41.60	5	16,970	0.03%
2021/02/18	3	41.48	10.2	41.50	41.35	-7.2	16,894	-0.04%
2021/02/17	11	40.89	6	40.88	41.25	5	16,801	0.03%
2021/02/05	3	40.68	0	0.00	40.85	3	16,576	0.02%
2021/02/04	0	40.60	0	0.00	40.40	0	16,647	0.00%
2021/02/03	39.5	40.55	0	0.00	40.55	39.5	17,019	0.23%
2021/02/02	1	40.80	0	0.00	40.75	1	16,937	0.01%
2021/02/01	10	40.75	1	40.70	40.80	9	16,812	0.05%
2021/01/29	11	40.26	2.2	40.21	40.15	8.8	16,789	0.05%
2021/01/28	11	40.31	10	40.45	40.25	1	16,597	0.01%
2021/01/27	3	40.38	0	0.00	40.35	3	16,362	0.02%
2021/01/26	34.2	40.48	0	0.00	40.35	34.2	16,223	0.21%
2021/01/25	12	40.88	0	0.00	40.90	12	15,710	0.08%
2021/01/22	38.9	40.56	6	40.55	40.60	32.9	15,509	0.21%
2021/01/21	14	40.96	1	40.95	40.80	13	15,191	0.09%
2021/01/20	12	41.05	1	41.20	40.95	11	15,029	0.07%
2021/01/18	11.5	41.57	2	41.60	41.60	9.5	14,547	0.07%
2021/01/15	8	42.22	79	42.18	41.95	-71	14,248	-0.50%
2021/01/14	15	42.57	0	0.00	42.55	15	13,868	0.11%
2021/01/13	3	42.72	0	0.00	42.70	3	13,709	0.02%
2021/01/11	3	42.90	1	42.95	43.10	2	13,516	0.01%
2021/01/08	10	42.85	0	0.00	42.95	10	13,435	0.07%
2021/01/07	5	42.85	2	42.85	42.85	3	13,366	0.02%
2021/01/06	6	42.92	0	0.00	42.95	6	13,172	0.05%
2021/01/05	1	43.05	2	43.20	43.10	-1	13,036	-0.01%
2021/01/04	1	43.20	1	43.20	43.20	0	12,974	0.00%
2020/12/31	4	43.66	4	43.35	43.20	0	12,933	0.00%
2020/12/30	0	0.00	2.2	42.95	43.25	-2.2	12,962	-0.02%
2020/12/28	0.3	42.95	6	42.98	43.00	-5.7	12,907	-0.04%
2020/12/25	2	42.70	0	0.00	42.80	2	12,961	0.02%
2020/12/24	8.1	42.84	0.1	42.95	42.70	8	13,055	0.06%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	3	42.97	0.2	43.40	42.95	2.8	13,149	0.02%
2020/12/21	1	43.45	3	43.50	43.50	-2	13,438	-0.01%
2020/12/18	101	42.85	9	42.80	42.95	92	13,750	0.67%	大買/
2020/12/17	1	42.65	0	0.00	42.65	1	13,865	0.01%
2020/12/16	3	42.95	3	43.13	43.05	0	13,782	0.00%
2020/12/15	1	42.55	0	0.00	42.50	1	13,764	0.01%
2020/12/14	10	42.80	2.1	42.80	42.80	8	13,726	0.06%
2020/12/11	81	43.00	16.1	43.23	42.90	65	13,816	0.47%
2020/12/10	0.5	43.25	0.6	43.40	43.25	-0.1	13,749	0.00%
2020/12/09	1	43.50	10	43.44	43.35	-9	13,778	-0.07%
2020/12/08	1.8	43.54	7.1	43.44	43.60	-5.4	13,772	-0.04%
2020/12/07	4	43.51	12	43.44	43.55	-8	13,759	-0.06%
2020/12/04	28.4	43.59	21	43.60	43.65	7.4	13,838	0.05%
2020/12/03	10	43.68	5.1	43.79	43.50	4.9	13,761	0.04%
2020/12/02	0	0.00	0.2	43.08	43.20	-0.2	13,481	0.00%
2020/12/01	0	0.00	1	42.85	43.15	-1	13,676	-0.01%
2020/11/30	1	43.00	0	0.00	42.90	1	13,906	0.01%
2020/11/27	1	43.30	4.5	43.31	43.30	-3.5	13,694	-0.03%
2020/11/26	0	0.00	3	43.00	42.95	-3	13,620	-0.02%
2020/11/25	0	0.00	18	42.92	42.60	-18	13,772	-0.13%
2020/11/24	0.3	43.00	1.7	42.85	42.75	-1.4	13,849	-0.01%
2020/11/23	1	42.95	2	43.00	43.00	-1	13,800	-0.01%
2020/11/20	0	0.00	0.4	42.70	42.70	-0.4	13,790	0.00%
2020/11/19	0	0.00	34	42.88	42.90	-34	13,775	-0.25%
2020/11/18	10	42.72	13	42.79	42.70	-3	13,816	-0.02%
2020/11/17	6	42.57	11	42.60	42.75	-5	13,854	-0.04%
2020/11/16	2.3	42.33	8	42.35	42.35	-5.8	14,202	-0.04%
2020/11/13	1	42.30	0	0.00	42.25	1	14,467	0.01%
2020/11/12	20	42.43	4	42.45	42.40	16	14,811	0.11%
2020/11/11	21	42.41	157.2	42.64	42.65	-136.2	14,831	-0.92%	大賣/鉅額交易
2020/11/10	8	41.45	11	41.27	41.55	-3	14,766	-0.02%
2020/11/09	0.2	41.20	6.6	41.08	41.15	-6.4	14,981	-0.04%
2020/11/06	0	0.00	9	40.85	40.85	-9	16,178	-0.06%
2020/11/05	0	0.00	5	41.10	41.05	-5	16,546	-0.03%
2020/11/03	12	40.66	0	0.00	40.95	12	17,212	0.07%
2020/11/02	0.1	40.60	0	0.00	40.60	0.1	17,662	0.00%
2020/10/30	1	40.41	7	40.45	40.55	-6	18,262	-0.03%
2020/10/29	2	40.38	1	40.55	40.35	1	18,465	0.01%
2020/10/28	5	40.55	5.1	40.65	40.55	-0.1	18,534	0.00%
2020/10/27	0	0.00	0.1	40.70	40.50	-0.1	18,592	0.00%
2020/10/26	4	40.56	0	0.00	40.50	4	18,606	0.02%
2020/10/22	0	0.00	12	40.52	41.00	-12	18,943	-0.06%
2020/10/21	1	40.45	23.9	40.54	40.30	-22.9	19,040	-0.12%
2020/10/20	7	40.46	0	0.00	40.35	7	19,061	0.04%
2020/10/19	6	40.53	0	0.00	40.45	6	19,122	0.03%
2020/10/16	5	40.38	7.3	40.32	40.30	-2.3	19,278	-0.01%
2020/10/15	3	40.27	0	0.00	40.30	3	19,671	0.02%
2020/10/14	14	40.67	0	0.00	40.50	14	19,700	0.07%
2020/10/13	3	40.40	1	40.45	40.50	2	19,784	0.01%
2020/10/12	8	41.12	5	40.95	40.95	3	20,214	0.01%
2020/10/08	11	41.18	12	41.15	41.15	-1	20,431	0.00%
2020/10/07	0	0.00	1	41.15	41.15	-1	20,445	0.00%
2020/10/06	0.3	41.50	10	41.25	41.40	-9.7	20,441	-0.05%
2020/10/05	3	41.08	1	41.35	41.00	2	20,601	0.01%
2020/09/30	5	41.50	0	0.00	41.40	5	20,812	0.02%
2020/09/29	0	0.00	8	41.23	41.20	-8	20,975	-0.04%
2020/09/28	6	40.88	0	0.00	40.95	6	21,043	0.03%
2020/09/24	25	40.11	26	40.11	40.05	-1	21,293	0.00%
2020/09/23	19	41.05	0	0.00	41.00	19	21,057	0.09%
2020/09/22	6	41.93	11	42.06	41.80	-5	20,759	-0.02%
2020/09/21	11	42.26	14	42.25	42.25	-3	20,638	-0.01%
2020/09/18	2.4	42.53	0	0.00	42.50	2.4	20,706	0.01%
2020/09/17	0	0.00	1	42.55	42.55	-1	20,727	0.00%
2020/09/16	0	0.00	20.2	42.70	42.85	-20.2	20,772	-0.10%
2020/09/15	4	42.68	0	0.00	42.70	4	20,736	0.02%
2020/09/14	33	42.37	1	42.95	42.95	32	20,963	0.15%
2020/09/11	4	42.30	0	0.00	42.30	4	20,893	0.02%
2020/09/10	0	0.00	1	42.45	42.45	-1	20,933	0.00%
2020/09/09	6	42.38	1	42.40	42.55	5	20,892	0.02%
2020/09/08	6	42.86	0	0.00	42.70	6	20,918	0.03%
2020/09/07	8	42.63	1	42.30	42.70	7	21,054	0.03%
2020/09/04	1	42.25	8	42.15	42.20	-7	21,101	-0.03%
2020/09/03	2	42.50	2	42.68	42.70	0	21,075	0.00%
2020/09/02	6	42.78	7	42.52	42.65	-1	20,913	0.00%
2020/09/01	0	0.00	7	42.70	42.75	-7	20,813	-0.03%
2020/08/31	23	43.07	1	43.55	42.90	22	20,717	0.11%
2020/08/28	1	43.30	0	0.00	43.50	1	20,610	0.00%
2020/08/27	1	43.70	10	43.81	43.85	-9	20,645	-0.04%
2020/08/26	8	43.96	1	43.85	44.10	7	20,707	0.03%
2020/08/25	6	44.20	1	44.25	44.10	5	20,673	0.02%
2020/08/21	2	44.10	2	44.25	44.25	0	21,056	0.00%
2020/08/20	19	44.11	6	43.36	43.50	13	20,862	0.06%
2020/08/19	23.2	44.55	10	44.64	44.35	13.2	20,547	0.06%
2020/08/18	13	43.66	10	43.79	44.00	3	20,240	0.01%
2020/08/17	47	43.36	7	43.79	43.35	40	19,928	0.20%
2020/08/14	37	42.38	29	42.62	42.85	8	19,825	0.04%
2020/08/13	16	41.23	0	0.00	41.20	16	19,407	0.08%
2020/08/12	119	41.12	1	41.20	41.00	118	19,247	0.61%	大買/鉅額交易
2020/08/11	33	46.54	15.2	46.61	46.50	17.8	18,034	0.10%
2020/08/10	28.1	46.79	58	46.65	46.60	-29.9	17,645	-0.17%
2020/08/07	5	47.23	112	47.25	47.10	-107	17,455	-0.61%	大賣/鉅額交易
2020/08/06	8.5	46.91	12	46.99	47.15	-3.5	17,219	-0.02%
2020/08/05	1.3	46.20	33	46.42	46.45	-31.7	16,833	-0.19%
2020/08/04	0	0.00	6	45.20	45.40	-6	16,369	-0.04%
2020/08/03	15	44.84	19.2	44.80	44.95	-4.2	16,214	-0.03%
2020/07/31	1.7	45.09	1	45.40	45.00	0.7	16,141	0.00%
2020/07/30	26	45.13	0	0.00	45.35	26	16,127	0.16%
2020/07/29	0	0.00	5	45.17	45.05	-5	16,204	-0.03%
2020/07/28	13	44.27	8	44.66	44.50	5	16,213	0.03%
2020/07/27	3.5	45.11	22	44.77	44.60	-18.5	16,216	-0.11%
2020/07/24	3	45.25	0	0.00	45.00	3	16,217	0.02%
2020/07/23	7	45.49	3.4	45.54	45.60	3.6	16,183	0.02%
2020/07/22	22	45.43	0	0.00	45.50	22	16,181	0.14%
2020/07/21	18	45.56	5	45.71	45.55	13	16,060	0.08%
2020/07/20	8	45.10	3	45.08	45.10	5	15,811	0.03%
2020/07/17	1	44.90	4	44.85	44.80	-3	15,774	-0.02%
2020/07/16	19	44.72	11	44.53	44.50	8	15,824	0.05%
2020/07/15	4	45.58	1	45.75	45.60	3	15,384	0.02%
2020/07/14	1	45.35	1	45.30	45.30	0	15,181	0.00%
2020/07/13	2	45.00	5	45.22	45.20	-3	15,199	-0.02%
2020/07/10	24	45.18	2	45.10	44.95	22	15,301	0.14%
2020/07/09	3	45.35	18	45.37	45.30	-15	15,268	-0.10%
2020/07/08	109	45.08	21.4	45.03	45.15	87.6	15,002	0.58%	大買/
2020/07/07	18	44.30	26	44.36	44.50	-8	14,733	-0.05%
2020/07/06	3	44.32	12	44.16	44.40	-9	14,649	-0.06%
2020/07/03	0	0.00	12	43.95	43.95	-12	14,624	-0.08%
2020/07/02	3	43.57	7	43.61	43.60	-4	14,576	-0.03%
2020/07/01	1	43.05	2	43.05	43.10	-1	14,481	-0.01%
2020/06/30	3	42.82	15	42.80	42.75	-12	14,409	-0.08%
2020/06/29	3	42.60	0	0.00	42.65	3	14,485	0.02%
2020/06/24	3	42.83	0	0.00	42.85	3	14,456	0.02%
2020/06/23	10	42.75	0	0.00	42.70	10	14,452	0.07%
2020/06/19	8	42.63	1	43.15	42.55	7	14,595	0.05%
2020/06/18	3	42.67	1	42.70	42.70	2	14,575	0.01%
2020/06/17	9	42.60	0	0.00	42.85	9	14,913	0.06%
2020/06/16	0	0.00	1	42.80	42.85	-1	15,214	-0.01%
2020/06/15	9.3	42.61	10	42.65	42.50	-0.7	15,627	0.00%
2020/06/12	14	42.91	15	42.86	42.90	-1	15,929	-0.01%
2020/06/11	6	43.58	0	0.00	43.30	6	16,268	0.04%
2020/06/10	1	43.75	30	43.95	44.00	-29	16,336	-0.18%
2020/06/09	1	43.65	0	0.00	43.90	1	16,626	0.01%
2020/06/08	3	43.72	2	43.75	43.95	1	16,884	0.01%
2020/06/05	1	43.55	0	0.00	43.65	1	16,879	0.01%
2020/06/04	2	43.53	4	43.70	43.40	-2	17,038	-0.01%
2020/06/03	4	43.65	4.4	43.67	43.65	-0.4	17,164	0.00%
2020/06/02	0	0.00	3	43.30	43.30	-3	17,071	-0.02%
2020/06/01	0.9	43.10	4	43.06	43.10	-3.1	17,036	-0.02%
2020/05/29	4	42.35	0	0.00	42.55	4	16,970	0.02%
2020/05/28	12	42.44	0	0.00	42.35	12	16,591	0.07%
2020/05/26	3	42.80	2	43.15	43.00	1	16,717	0.01%
2020/05/25	0.6	42.65	0	0.00	42.65	0.6	16,826	0.00%
2020/05/22	1	42.85	0	0.00	42.65	1	16,923	0.01%
2020/05/20	3	43.05	1	43.10	42.90	2	16,891	0.01%
2020/05/19	2	43.05	9	43.04	43.00	-7	16,886	-0.04%
2020/05/18	1	42.30	0	0.00	42.35	1	16,725	0.01%
2020/05/15	1	42.25	0	0.00	42.30	1	16,700	0.01%
2020/05/14	3	42.50	3	42.45	42.60	0	16,720	0.00%
2020/05/13	5	42.47	0	0.00	42.90	5	16,615	0.03%
2020/05/12	5	42.90	0	0.00	42.95	5	16,648	0.03%
2020/05/11	5	43.23	2	43.33	43.15	3	16,683	0.02%
2020/05/07	0	0.00	5	42.75	42.70	-5	16,749	-0.03%
2020/05/06	8	42.41	0	0.00	42.60	8	16,822	0.05%
2020/05/04	3	42.37	1	42.45	42.20	2	16,886	0.01%
2020/04/30	2	42.90	45	43.26	43.20	-43	16,928	-0.25%
2020/04/29	1.3	42.50	0	0.00	42.55	1.3	16,995	0.01%
2020/04/28	3	41.95	7	42.15	42.25	-4	17,208	-0.02%
2020/04/27	7	42.18	5	42.05	42.00	2	18,115	0.01%
2020/04/24	6	42.05	0	0.00	42.00	6	18,025	0.03%
2020/04/23	0	0.00	7	41.96	42.15	-7	18,025	-0.04%
2020/04/22	6	41.52	0	0.00	41.60	6	17,994	0.03%
2020/04/21	3	41.73	6	41.90	41.80	-3	18,175	-0.02%
2020/04/20	1	42.25	0	0.00	42.35	1	18,223	0.01%
2020/04/17	1	42.00	0	0.00	42.00	1	18,450	0.01%
2020/04/16	4	42.00	5	42.05	41.85	-1	18,435	-0.01%
2020/04/15	0	0.00	6	41.96	41.80	-6	18,514	-0.03%
2020/04/14	2	41.20	6	41.43	41.65	-4	18,414	-0.02%
2020/04/13	0	0.00	1	41.05	40.80	-1	18,392	-0.01%
2020/04/10	0.3	41.00	1	40.95	41.00	-0.7	18,530	0.00%
2020/04/09	8.1	40.82	9	40.77	40.55	-0.9	18,714	0.00%
2020/04/08	11	41.01	11	40.80	41.00	0	18,786	0.00%
2020/04/07	5	40.02	5	40.00	39.95	0	18,599	0.00%
2020/04/06	1	38.80	0	0.00	39.05	1	18,657	0.01%
2020/04/01	6	39.45	0	0.00	39.00	6	18,611	0.03%
2020/03/31	1	39.10	20	39.20	39.50	-19	18,495	-0.10%
2020/03/30	6	39.04	1	39.15	39.15	5	18,316	0.03%
2020/03/26	3	38.68	3	39.15	38.60	0	18,248	0.00%
2020/03/25	9	39.27	28	39.10	38.80	-19	18,249	-0.10%
2020/03/24	1	38.25	103	38.55	38.25	-102	18,117	-0.56%	大賣/鉅額交易
2020/03/23	1	36.70	3	36.75	36.10	-2	17,961	-0.01%
2020/03/20	4	36.26	234.2	36.49	36.95	-230.2	17,655	-1.30%	大賣/鉅額交易
2020/03/19	22	34.47	5	33.89	33.60	17	17,337	0.10%
2020/03/18	6	36.68	24	36.48	36.00	-18	17,069	-0.11%
2020/03/17	10	37.67	0	0.00	37.60	10	16,688	0.06%
2020/03/16	1	39.20	7	39.60	38.85	-6	16,138	-0.04%
2020/03/13	6	38.65	101	38.86	40.25	-95	15,911	-0.60%	大賣/
2020/03/12	2	40.80	20	40.95	40.75	-18	15,439	-0.12%
2020/03/11	0	0.00	2	42.20	41.80	-2	15,048	-0.01%
2020/03/10	102	41.45	0	0.00	41.60	102	14,955	0.68%	大買/鉅額交易
2020/03/09	8	42.03	9	41.95	41.85	-1	14,818	-0.01%
2020/03/06	6	42.89	0	0.00	42.85	6	14,613	0.04%
2020/03/05	0	0.00	6	43.13	43.30	-6	14,608	-0.04%
2020/03/04	1	42.60	2	42.80	42.85	-1	14,772	-0.01%
2020/03/03	0	0.00	3	42.70	42.65	-3	14,783	-0.02%
2020/03/02	1	41.70	0	0.00	42.25	1	14,678	0.01%
2020/02/26	6	42.15	0	0.00	42.20	6	14,772	0.04%
2020/02/25	1	42.80	0	0.00	42.70	1	14,628	0.01%
2020/02/21	1	43.20	3	43.23	43.25	-2	14,887	-0.01%
2020/02/19	0	0.00	3	43.42	43.40	-3	15,251	-0.02%
2020/02/18	0	0.00	0.4	43.00	43.05	-0.4	15,442	0.00%
2020/02/17	1	43.00	18	42.89	43.00	-17	15,522	-0.11%
2020/02/14	5	43.19	0	0.00	43.20	5	15,690	0.03%
2020/02/13	16	43.05	11	43.15	43.15	5	15,652	0.03%
2020/02/12	6	42.93	10	42.80	42.80	-4	15,560	-0.03%
2020/02/11	5	42.50	8.2	42.78	42.60	-3.2	15,533	-0.02%
2020/02/10	101	41.90	6	42.48	42.40	95	15,477	0.61%	大買/
2020/02/07	0	0.00	25	42.44	42.50	-25	15,428	-0.16%
2020/02/06	20	43.05	0	0.00	43.00	20	15,478	0.13%
2020/02/04	7	42.48	9	42.10	42.40	-2	15,460	-0.01%
2020/02/03	14	41.45	14	40.61	41.55	0	15,348	0.00%
2020/01/31	5.1	42.31	29	42.29	42.05	-24	15,299	-0.16%
2020/01/30	35	42.09	47	41.90	41.85	-12	15,164	-0.08%
2020/01/20	1	44.85	5	44.93	44.95	-4	14,282	-0.03%
2020/01/17	0	0.00	8.3	44.70	44.90	-8.3	14,487	-0.06%
2020/01/16	1	44.85	5.4	44.56	44.75	-4.4	14,575	-0.03%
2020/01/15	0	0.00	17	44.54	44.55	-17	14,636	-0.12%
2020/01/14	10	44.35	1	44.40	44.55	9	14,537	0.06%
2020/01/13	4	43.84	10	44.12	44.25	-6	14,595	-0.04%
2020/01/10	5	43.44	0	0.00	43.50	5	15,006	0.03%
2020/01/09	3	43.40	0	0.00	43.45	3	15,008	0.02%
2020/01/08	8.3	43.40	16	43.29	43.40	-7.8	14,943	-0.05%
2020/01/07	3.4	43.36	3	43.57	43.60	0.4	14,877	0.00%
2020/01/06	3	43.47	7	43.44	43.45	-4	14,973	-0.03%
2020/01/03	21	43.95	31	43.72	43.95	-10	14,911	-0.07%
2020/01/02	9	43.96	6	44.11	44.10	3	14,838	0.02%
2019/12/31	3	43.67	0.9	43.55	43.70	2.1	14,647	0.01%
2019/12/30	1	43.60	6	43.63	43.65	-5	14,673	-0.03%
2019/12/27	0	0.00	3	43.23	43.25	-3	14,540	-0.02%
2019/12/26	1	42.95	4	43.05	43.05	-3	14,635	-0.02%
2019/12/25	0.9	43.00	29	43.01	43.10	-28.1	14,801	-0.19%
2019/12/24	1	43.10	0	0.00	43.15	1	14,907	0.01%
2019/12/23	1	43.25	13	43.13	43.25	-12	14,952	-0.08%
2019/12/20	0	0.00	10	42.98	42.95	-10	14,978	-0.07%
2019/12/19	0	0.00	25	42.86	43.00	-25	14,997	-0.17%
2019/12/18	1	42.80	8	43.00	43.00	-7	15,064	-0.05%
2019/12/17	6	42.79	5	42.95	42.95	1	15,039	0.01%
2019/12/16	7	42.85	20	42.85	42.80	-13	14,936	-0.09%
2019/12/13	7	42.76	32.2	42.59	42.55	-25.2	14,945	-0.17%
2019/12/12	1	42.35	3	42.28	42.30	-2	14,920	-0.01%
2019/12/11	0	0.00	15	42.18	42.15	-15	14,985	-0.10%
2019/12/10	0	0.00	10	42.05	42.10	-10	15,068	-0.07%
2019/12/09	0	0.00	65	41.91	42.05	-65	15,165	-0.43%
2019/12/05	0	0.00	5	41.60	41.65	-5	15,354	-0.03%
2019/12/04	2	41.58	9	41.60	41.75	-7	15,645	-0.04%
2019/12/03	30	41.65	15	41.72	41.85	15	15,733	0.10%
2019/12/02	1	41.30	25.1	41.30	41.35	-24.1	15,733	-0.15%
2019/11/29	57	41.60	1	41.50	41.40	56	15,719	0.36%
2019/11/28	0	0.00	2	42.00	42.00	-2	15,662	-0.01%
2019/11/27	2	41.80	19	41.91	41.95	-17	15,837	-0.11%
2019/11/26	1	42.05	7	42.16	41.80	-6	15,863	-0.04%
2019/11/25	0	0.00	3	41.88	41.95	-3	15,528	-0.02%
2019/11/22	15.7	42.13	0.1	42.10	42.10	15.6	15,556	0.10%
2019/11/21	17	42.40	13.2	42.22	42.35	3.8	15,639	0.02%
2019/11/20	3	42.40	10.2	42.45	42.65	-7.2	15,535	-0.05%
2019/11/19	10	41.74	30.2	42.05	42.10	-20.2	15,188	-0.13%
2019/11/18	21	41.97	20	42.04	42.10	1	15,006	0.01%
2019/11/15	15	41.57	22	41.48	41.70	-7	14,790	-0.05%
2019/11/14	2	41.08	10	40.97	41.15	-8	14,612	-0.05%
2019/11/13	31	41.03	10	41.01	41.00	21	14,577	0.14%
2019/11/12	1	40.50	30	40.61	40.65	-29	14,491	-0.20%
2019/11/11	1	40.50	0	0.00	40.35	1	14,806	0.01%
2019/11/08	1	40.95	1.5	40.90	40.90	-0.5	15,386	0.00%
2019/11/07	0	0.00	27	40.83	40.95	-27	15,890	-0.17%
2019/11/06	46	40.85	3	40.83	40.80	43	16,088	0.27%
2019/11/05	11	40.67	112	40.90	40.90	-101	16,203	-0.62%	大賣/
2019/11/04	33.9	40.82	86	40.75	40.95	-52.1	16,285	-0.32%
2019/11/01	1	40.50	0.5	40.55	40.55	0.5	16,295	0.00%
2019/10/31	2	40.53	2.4	40.50	40.45	-0.4	16,600	0.00%
2019/10/30	3	40.50	0	0.00	40.35	3	16,869	0.02%
2019/10/29	4	40.64	25	40.59	40.65	-21	16,765	-0.13%
2019/10/28	1	40.65	0.5	40.75	40.75	0.5	16,612	0.00%
2019/10/25	5	40.69	0	0.00	40.85	5	16,652	0.03%
2019/10/24	4	40.89	0	0.00	41.00	4	16,478	0.02%
2019/10/23	1	41.20	3	40.98	40.95	-2	16,533	-0.01%
2019/10/22	0	0.00	2.1	41.16	41.40	-2.1	16,532	-0.01%
2019/10/21	10.2	41.57	37	41.45	41.50	-26.8	16,453	-0.16%
2019/10/18	28	40.90	48.1	40.67	40.95	-20.1	16,356	-0.12%
2019/10/17	15	40.05	31	40.00	40.10	-16	15,849	-0.10%
2019/10/16	0	40.00	1.1	40.00	40.00	-1.1	15,811	-0.01%
2019/10/15	0	0.00	8	39.89	40.00	-8	15,916	-0.05%
2019/10/14	1	39.90	4	39.98	39.95	-3	16,255	-0.02%
2019/10/08	0	0.00	1	39.70	39.75	-1	16,714	-0.01%
2019/10/07	2	39.25	1	39.30	39.30	1	17,140	0.01%
2019/10/04	2	38.85	0	39.05	38.90	2	17,320	0.01%
2019/10/03	4	38.96	0	0.00	39.00	4	17,304	0.02%
2019/10/02	1.1	39.64	0	0.00	39.25	1.1	17,315	0.01%
2019/10/01	10	39.70	2.1	39.84	39.65	7.9	17,356	0.05%
2019/09/26	1	39.85	0	0.00	39.90	1	17,415	0.01%
2019/09/25	2.2	39.78	0	0.00	39.60	2.2	17,535	0.01%
2019/09/24	13	39.77	0	0.00	39.80	13	17,583	0.07%
2019/09/23	19	39.95	30	40.10	39.75	-11	17,507	-0.06%
2019/09/20	18	39.67	0	0.00	40.20	18	17,563	0.10%
2019/09/19	7	39.85	0	0.00	39.80	7	17,483	0.04%
2019/09/18	18	39.91	4	40.01	39.80	14	17,574	0.08%
2019/09/17	10	39.57	31	39.56	39.50	-21	17,619	-0.12%
2019/09/16	5	40.07	30.1	40.05	40.10	-25.1	17,629	-0.14%
2019/09/12	32	40.10	9.8	40.08	40.05	22.2	17,599	0.13%
2019/09/11	1.1	39.93	2	39.80	40.00	-0.9	17,752	-0.01%
2019/09/10	9	39.97	0	0.00	39.95	9	17,949	0.05%
2019/09/09	13	39.97	42.3	40.10	40.00	-29.3	18,140	-0.16%
2019/09/06	28	39.37	86	39.74	39.85	-58	18,038	-0.32%
2019/09/05	97	38.71	129	38.86	39.00	-32	17,798	-0.18%	大賣/
2019/09/04	10	38.35	0	0.00	38.45	10	17,818	0.06%
2019/09/03	36	38.36	4	38.36	38.35	32	17,972	0.18%
2019/09/02	17	38.26	0	0.00	38.25	17	18,146	0.09%
2019/08/30	5	38.03	2	38.10	38.45	3	18,113	0.02%
2019/08/29	1	37.55	0	0.00	37.80	1	18,035	0.01%
2019/08/27	1	37.60	0	0.00	37.65	1	18,435	0.01%
2019/08/26	11	37.52	0	0.00	37.70	11	18,481	0.06%
2019/08/23	95	37.95	110	38.15	38.20	-15	18,473	-0.08%	大賣/
2019/08/22	5	38.01	0	0.00	37.85	5	18,541	0.03%
2019/08/21	2	38.00	0	0.00	37.95	2	18,734	0.01%
2019/08/19	32	38.22	0.5	38.30	38.10	31.5	18,777	0.17%
2019/08/16	18	38.00	1.5	38.03	37.95	16.5	18,796	0.09%
2019/08/15	49	37.84	3	37.93	38.00	46	18,773	0.25%
2019/08/14	39	38.01	114	37.87	38.30	-75	18,819	-0.40%	大賣/
2019/08/13	147	37.30	0	0.00	37.25	147	18,656	0.79%	大買/鉅額交易
2019/08/12	25	43.94	15	43.95	43.95	10	18,080	0.06%
2019/08/08	0	0.00	9	44.10	43.90	-9	17,741	-0.05%
2019/08/07	1	43.75	14.1	43.46	43.35	-13.1	17,601	-0.07%
2019/08/06	6	43.08	42	43.06	43.30	-36	17,750	-0.20%
2019/08/05	8	43.68	0	0.00	43.55	8	17,728	0.05%
2019/08/02	14	43.74	0	0.00	43.55	14	17,716	0.08%
2019/08/01	8	44.04	20	44.01	44.05	-12	17,596	-0.07%
2019/07/31	5	44.80	9	44.75	44.70	-4	17,513	-0.02%
2019/07/30	0	0.00	61	44.84	44.80	-61	17,651	-0.35%
2019/07/29	3	44.87	9	45.00	44.85	-6	17,948	-0.03%
2019/07/26	25	44.30	9	44.30	44.65	16	18,163	0.09%
2019/07/25	6	44.49	83	44.35	44.30	-77	18,228	-0.42%
2019/07/24	0	0.00	11	44.91	44.80	-11	18,091	-0.06%
2019/07/23	17	45.05	9	45.00	45.05	8	18,053	0.04%
2019/07/22	25	44.94	5	45.00	44.90	20	18,025	0.11%
2019/07/19	5	44.60	0	0.00	44.80	5	17,949	0.03%
2019/07/18	18	44.59	0	0.00	44.60	18	17,921	0.10%
2019/07/17	14	44.59	17	44.79	44.70	-3	18,132	-0.02%
2019/07/16	24	44.66	25	44.58	44.75	-1	18,306	-0.01%
2019/07/15	27	44.04	2	44.00	44.05	25	18,126	0.14%
2019/07/12	99	44.43	77	44.83	44.35	22	18,091	0.12%
2019/07/11	30	45.05	23	44.96	44.80	7	18,028	0.04%
2019/07/10	85	45.90	25	46.15	45.85	60	17,637	0.34%
2019/07/09	6	46.04	1	46.15	46.00	5	17,645	0.03%
2019/07/08	33	46.12	82	46.05	46.20	-49	17,825	-0.27%
2019/07/05	1	46.35	1	46.20	46.15	0	17,949	0.00%
2019/07/04	12	45.84	14	45.76	45.90	-2	18,032	-0.01%
2019/07/03	0	0.00	1	46.25	46.25	-1	18,223	-0.01%
2019/07/02	83	46.20	97	46.41	46.35	-14	18,452	-0.08%
2019/07/01	2	46.15	46	46.34	46.15	-44	18,483	-0.24%
2019/06/28	1	45.70	9	46.03	46.05	-8	18,562	-0.04%
2019/06/27	130	45.91	2	46.00	45.95	128	18,801	0.68%	大買/鉅額交易
2019/06/26	2	45.53	0	0.00	45.55	2	18,891	0.01%
2019/06/25	14	45.47	0	0.00	45.60	14	19,323	0.07%
2019/06/24	4	45.21	9	45.59	45.60	-5	19,560	-0.03%
2019/06/21	34	45.25	1	45.15	45.15	33	19,765	0.17%
2019/06/20	3	45.23	0.5	45.40	45.40	2.5	20,696	0.01%
2019/06/19	17	45.25	22	45.21	45.30	-5	20,682	-0.02%
2019/06/18	20	45.10	20	45.01	45.20	0	20,639	0.00%
2019/06/17	62	44.74	28	44.81	44.70	34	20,457	0.17%
2019/06/14	0	0.00	30	43.91	43.95	-30	20,318	-0.15%
2019/06/13	36	43.77	2	43.85	43.85	34	20,846	0.16%
2019/06/12	2.1	43.51	20	43.72	43.75	-17.9	20,917	-0.09%
2019/06/11	15	43.72	7	43.86	44.00	8	20,838	0.04%
2019/06/10	11	43.80	4	43.83	43.85	7	20,740	0.03%
2019/06/06	2	42.95	2.5	43.01	43.15	-0.5	20,602	0.00%
2019/06/05	5	43.00	2	43.00	43.00	3	20,525	0.01%
2019/06/04	3	43.67	3	43.60	43.10	0	20,408	0.00%
2019/06/03	8	42.75	3	43.05	43.40	5	20,223	0.02%
2019/05/31	4	42.70	0	0.00	42.90	4	20,045	0.02%
2019/05/30	5	42.80	0	0.00	42.80	5	19,910	0.03%
2019/05/29	0	0.00	4.5	42.37	42.50	-4.5	19,853	-0.02%
2019/05/28	5	42.50	8	42.30	42.30	-3	19,894	-0.02%
2019/05/27	1	42.50	14	42.75	42.40	-13	19,814	-0.07%
2019/05/24	0	0.00	10	42.50	42.35	-10	19,902	-0.05%
2019/05/23	6	42.55	0	0.00	42.35	6	19,954	0.03%
2019/05/22	5	42.70	9	42.90	42.70	-4	20,360	-0.02%
2019/05/21	1	42.60	16	42.73	42.85	-15	20,460	-0.07%
2019/05/20	13	42.55	0	0.00	42.35	13	20,442	0.06%
2019/05/17	47	42.06	47	42.28	42.25	0	20,401	0.00%
2019/05/16	38	41.98	35.1	42.24	42.00	2.9	20,412	0.01%
2019/05/15	6	41.88	11	41.85	41.75	-5	20,302	-0.02%
2019/05/14	27	41.41	10	41.65	41.55	17	20,272	0.08%
2019/05/13	23	42.03	3	42.30	42.00	20	19,984	0.10%
2019/05/10	22	42.57	1	42.50	42.50	21	19,903	0.11%
2019/05/09	10	42.84	21	42.60	42.50	-11	19,795	-0.06%
2019/05/08	6	42.93	3	43.03	43.00	3	19,622	0.02%
2019/05/07	7	42.71	23	42.94	42.90	-16	19,430	-0.08%
2019/05/06	11	42.38	6	42.39	42.30	5	19,257	0.03%
2019/05/03	17	42.67	28	42.82	42.85	-11	18,942	-0.06%
2019/05/02	26	42.30	0	0.00	42.20	26	18,615	0.14%
2019/04/30	16	42.12	0.7	42.10	42.00	15.3	18,472	0.08%
2019/04/29	16	42.02	8	41.89	42.10	8	18,476	0.04%
2019/04/26	2	41.75	5	41.74	41.75	-3	18,369	-0.02%
2019/04/25	3	41.50	20	41.50	41.80	-17	18,375	-0.09%
2019/04/24	13	41.53	0	0.00	41.55	13	18,358	0.07%
2019/04/23	8	41.01	3	40.97	41.60	5	18,316	0.03%
2019/04/22	12	41.27	1	41.15	41.00	11	18,243	0.06%
2019/04/18	41	41.75	29	41.66	41.60	12	17,806	0.07%
2019/04/17	26	42.15	21	41.96	41.95	5	17,616	0.03%
2019/04/16	0	0.00	3	42.30	42.30	-3	17,377	-0.02%
2019/04/15	22	42.26	18	42.40	42.50	4	17,356	0.02%
2019/04/12	3	41.95	21	42.10	42.00	-18	17,209	-0.10%
2019/04/11	25	42.31	25	42.03	42.05	0	17,030	0.00%
2019/04/10	17	41.97	5	41.95	42.00	12	16,791	0.07%
2019/04/09	13	42.07	51	42.28	42.15	-38	16,545	-0.23%
2019/04/08	23	42.23	46	42.15	42.30	-23	16,200	-0.14%
2019/04/03	24	41.57	12	41.60	41.70	12	15,817	0.08%
2019/04/02	0	0.00	20	41.53	41.40	-20	15,641	-0.13%
2019/04/01	12	41.30	16	41.60	41.35	-4	15,380	-0.03%
2019/03/29	2	41.38	16	41.27	41.25	-14	14,937	-0.09%
2019/03/28	51	41.35	77	41.09	41.00	-26	14,770	-0.18%
2019/03/27	162	40.79	158	40.60	40.55	4	14,397	0.03%	大買/大賣/
2019/03/26	34	40.34	10	40.52	40.45	24	14,149	0.17%
2019/03/25	304	40.12	340	40.47	40.50	-36	13,906	-0.26%	大買/大賣/
2019/03/22	3	39.02	9	38.89	38.70	-6	12,921	-0.05%
2019/03/21	8	38.86	5	38.25	38.85	3	12,975	0.02%
2019/03/19	0	0.00	16	38.00	38.10	-16	12,820	-0.12%
2019/03/18	25	37.77	0	0.00	37.80	25	12,718	0.20%
2019/03/14	0	0.00	1	38.55	38.60	-1	12,005	-0.01%
2019/03/13	1	38.50	0	0.00	38.50	1	12,137	0.01%
2019/03/12	1	38.05	0	0.00	38.40	1	12,190	0.01%
2019/03/11	6	37.91	0	0.00	37.85	6	12,358	0.05%
2019/03/07	5	38.29	1	38.20	38.00	4	12,816	0.03%
2019/03/06	2	38.05	0	0.00	38.25	2	12,966	0.02%
2019/03/05	3	38.13	0	0.00	38.00	3	13,299	0.02%
2019/03/04	1	38.00	0	0.00	38.20	1	14,411	0.01%
2019/02/27	1	38.30	1	38.40	38.40	0	14,337	0.00%
2019/02/25	18	38.78	0	0.00	38.45	18	14,362	0.13%
2019/02/22	4	38.76	0	0.00	38.70	4	14,472	0.03%
2019/02/21	5	38.82	56	38.98	39.30	-51	14,492	-0.35%
2019/02/20	7	37.94	2	37.95	37.85	5	14,013	0.04%
2019/02/19	0	0.00	30	37.30	37.55	-30	13,849	-0.22%
2019/02/18	2	37.00	0	0.00	36.90	2	13,696	0.01%
2019/02/14	1	37.50	50	38.10	37.50	-49	13,833	-0.35%
2019/02/13	0	0.00	2	37.68	37.65	-2	13,710	-0.01%
2019/02/11	2	37.78	2	37.60	37.65	0	13,612	0.00%
2019/01/30	0	0.00	1	37.05	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	3	37.00	37.10	-3	13,530	-0.02%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/25	0	0.00	201	36.65	36.60	-201	13,691	-1.47%	大賣/鉅額交易
2019/01/24	0	0.00	11	36.22	36.40	-11	13,820	-0.08%
2019/01/23	0	0.00	6	36.35	36.45	-6	13,992	-0.04%
2019/01/22	1	36.20	2	36.25	36.25	-1	14,159	-0.01%
2019/01/15	1	35.60	0	0.00	35.70	1	15,547	0.01%
2019/01/14	1	35.45	0	0.00	35.60	1	15,440	0.01%
2019/01/09	1	36.10	2	36.30	36.35	-1	15,371	-0.01%
2019/01/04	2	35.45	30	35.40	35.45	-28	15,411	-0.18%
2018/12/26	1	35.50	2	35.70	35.40	-1	16,203	-0.01%
2018/12/25	0	0.00	1	35.35	35.85	-1	16,296	-0.01%
2018/12/22	10	35.40	0	0.00	35.45	10	16,528	0.06%
2018/12/21	4	35.50	4	35.40	35.40	0	16,971	0.00%
2018/12/20	0	0.00	1	36.00	35.40	-1	16,974	-0.01%
2018/12/19	0	0.00	1	36.00	36.00	-1	16,914	-0.01%
2018/12/18	18	35.68	1	36.15	35.65	17	16,943	0.10%
2018/12/17	0	0.00	2	35.85	36.00	-2	17,319	-0.01%
2018/12/14	5	35.24	11.1	35.61	35.75	-6.1	17,273	-0.04%
2018/12/13	3	34.95	1	35.50	35.50	2	17,362	0.01%
2018/12/11	6	34.94	60	35.05	34.80	-54	17,234	-0.31%
2018/12/10	0	0.00	10	34.94	34.75	-10	17,308	-0.06%
2018/12/07	11	35.38	14	35.06	35.05	-3	17,487	-0.02%
2018/12/06	4	34.65	35	34.70	34.65	-31	17,576	-0.18%
2018/12/05	13	34.97	22	34.49	34.85	-9	17,823	-0.05%
2018/12/04	53	35.10	35	35.30	35.05	18	18,345	0.10%
2018/12/03	1	35.75	42	35.70	35.85	-41	18,146	-0.23%
2018/11/30	1	34.60	1	34.45	34.50	0	17,903	0.00%
2018/11/29	4	34.01	3	33.95	34.05	1	17,779	0.01%
2018/11/28	2	33.80	4	33.86	34.05	-2	17,765	-0.01%
2018/11/27	79	33.38	0	0.00	33.50	79	17,583	0.45%
2018/11/23	2	34.70	1	34.65	34.70	1	17,213	0.01%
2018/11/22	8	35.13	1	35.70	34.85	7	17,290	0.04%
2018/11/21	37	35.68	10	35.85	35.70	27	17,165	0.16%
2018/11/20	0	0.00	138	36.95	36.65	-138	17,025	-0.81%	大賣/鉅額交易
2018/11/19	6	36.46	6	36.52	36.50	0	17,037	0.00%
2018/11/16	0	0.00	1	36.40	36.45	-1	17,140	-0.01%
2018/11/15	24	36.13	25	36.22	36.15	-1	17,325	-0.01%
2018/11/14	8	36.28	1.2	36.37	36.35	6.8	17,409	0.04%
2018/11/13	0	0.00	2	35.73	36.40	-2	17,458	-0.01%
2018/11/12	1	35.45	5	35.30	35.60	-4	17,488	-0.02%
2018/11/09	20	34.84	0	0.00	34.90	20	17,688	0.11%
2018/11/07	1	35.70	4	35.51	35.50	-3	18,509	-0.02%
2018/11/06	8	35.08	0	0.00	35.10	8	19,646	0.04%
2018/11/05	45	35.28	1	35.20	35.35	44	19,895	0.22%
2018/11/02	2	36.30	6	36.29	36.45	-4	20,127	-0.02%
2018/11/01	2	35.50	17	35.37	35.65	-15	20,426	-0.07%
2018/10/31	7	34.64	0	0.00	34.70	7	20,564	0.03%
2018/10/30	3	34.30	0	0.00	34.10	3	20,695	0.01%
2018/10/29	0	0.00	2	33.85	33.90	-2	20,980	-0.01%
2018/10/26	21	33.22	0	0.00	33.50	21	21,504	0.10%
2018/10/25	2	33.05	0	0.00	34.00	2	22,325	0.01%
2018/10/24	39	33.95	1	35.95	34.15	38	23,157	0.16%
2018/10/23	221	36.37	0	0.00	36.00	221	22,836	0.97%	大買/鉅額交易
2018/10/19	5	37.25	0	0.00	37.25	5	24,086	0.02%
2018/10/18	1	38.00	0	0.00	38.00	1	24,280	0.00%
2018/10/17	0	0.00	1	38.60	38.25	-1	25,131	0.00%
2018/10/16	1	37.85	0	0.00	38.20	1	25,323	0.00%
2018/10/15	3	38.30	0	0.00	38.50	3	25,455	0.01%
2018/10/12	1	37.00	0	0.00	39.00	1	25,600	0.00%
2018/10/11	91	37.49	1	37.35	37.60	90	25,654	0.35%
2018/10/09	1	40.05	1	40.20	40.05	0	25,282	0.00%
2018/10/05	0	0.00	3	39.90	39.70	-3	25,579	-0.01%
2018/10/04	2	39.55	9	39.55	39.80	-7	25,683	-0.03%
2018/10/03	1	40.10	0	0.00	40.20	1	25,833	0.00%
2018/10/02	3	40.23	0	0.00	40.30	3	26,052	0.01%
2018/10/01	5	41.20	1	41.60	41.05	4	26,235	0.02%
2018/09/28	7	41.38	6	41.38	41.10	1	26,430	0.00%
2018/09/27	0	0.00	1	39.60	40.25	-1	26,273	0.00%
2018/09/26	4	40.16	1	40.25	39.90	3	26,482	0.01%
2018/09/25	2	40.55	2	40.95	40.20	0	26,920	0.00%
2018/09/21	2	40.53	9	40.70	40.40	-7	27,049	-0.03%
2018/09/20	1	40.10	26	39.90	40.10	-25	26,888	-0.09%
2018/09/19	5	40.20	52	40.69	40.15	-47	26,972	-0.17%
2018/09/17	1	39.05	0	0.00	39.30	1	27,184	0.00%
2018/09/14	0	0.00	1	38.90	39.65	-1	27,256	0.00%
2018/09/13	5	39.12	1	39.30	39.10	4	27,301	0.01%
2018/09/12	1	38.00	0	0.00	38.55	1	27,171	0.00%
2018/09/11	204	37.95	1	37.95	38.00	203	27,244	0.75%	大買/鉅額交易
2018/09/10	57	38.46	0	0.00	37.95	57	27,027	0.21%
2018/09/07	1	41.35	0	0.00	41.30	1	26,616	0.00%
2018/09/05	1	41.60	0	0.00	41.55	1	26,581	0.00%
2018/09/04	0	0.00	0.2	42.10	42.10	-0.2	26,593	0.00%
2018/09/03	2	41.20	0	0.00	41.35	2	26,409	0.01%
2018/08/31	1	41.60	1	42.05	42.35	0	26,343	0.00%
2018/08/30	3	42.22	0	0.00	42.00	3	26,050	0.01%
2018/08/29	0.2	43.20	0	0.00	43.40	0.2	25,625	0.00%
2018/08/28	0	0.00	41	43.59	43.30	-41	25,698	-0.16%
2018/08/27	2	43.35	3.5	43.19	43.30	-1.5	25,815	-0.01%
2018/08/24	0	0.00	1.1	42.84	42.80	-1.1	25,756	0.00%
2018/08/22	0	0.00	2	42.93	42.95	-2	26,075	-0.01%
2018/08/21	0	0.00	3	42.43	42.90	-3	26,120	-0.01%
2018/08/20	3	41.90	7	42.11	42.00	-4	26,216	-0.02%
2018/08/17	5	42.58	0	0.00	42.05	5	26,177	0.02%
2018/08/16	2	41.60	7	41.80	42.00	-5	26,134	-0.02%
2018/08/15	5	42.55	4	43.23	42.35	1	26,225	0.00%
2018/08/14	6	43.05	8	42.98	43.30	-2	25,975	-0.01%
2018/08/13	6	42.36	14	42.76	42.15	-8	25,677	-0.03%
2018/08/10	1	41.30	1	41.10	41.50	0	24,798	0.00%
2018/08/09	11	40.52	1	40.65	40.50	10	24,741	0.04%
2018/08/07	1	40.15	0	0.00	40.15	1	25,092	0.00%
2018/08/06	1	40.65	11	40.45	40.35	-10	25,024	-0.04%
2018/08/03	11	41.30	1	41.20	40.45	10	24,795	0.04%
2018/08/02	1	40.60	3	40.80	40.60	-2	24,490	-0.01%
2018/08/01	17	40.71	22.1	41.09	41.05	-5.1	23,866	-0.02%
2018/07/31	78	39.39	0	0.00	39.35	78	22,946	0.34%
2018/07/30	0	0.00	7	41.16	40.70	-7	22,017	-0.03%
2018/07/27	14	40.82	7	41.51	40.30	7	21,668	0.03%
2018/07/26	26	40.92	5	40.87	40.50	21	21,333	0.10%
2018/07/25	8	45.02	2	44.98	45.10	6	20,460	0.03%
2018/07/24	4	44.53	4	44.99	45.50	0	20,173	0.00%
2018/07/20	2	42.50	0	0.00	42.30	2	19,251	0.01%
2018/07/19	1	42.30	2	42.68	42.75	-1	19,164	-0.01%
2018/07/18	2	42.45	2	42.48	42.25	0	19,412	0.00%
2018/07/17	1	42.15	1	42.25	42.15	0	19,164	0.00%
2018/07/16	5	42.69	2	42.63	42.50	3	19,102	0.02%
2018/07/13	1	43.20	3	43.28	43.50	-2	19,058	-0.01%
2018/07/12	3	42.82	0	0.00	42.70	3	18,723	0.02%
2018/07/11	10	42.28	0	0.00	42.15	10	18,533	0.05%
2018/07/10	1	43.00	2	42.80	43.25	-1	18,222	-0.01%
2018/07/09	1	42.15	0	0.00	42.75	1	17,897	0.01%
2018/07/05	1	42.35	2	41.98	42.05	-1	17,264	-0.01%
2018/07/04	3	41.82	2	42.03	42.00	1	17,216	0.01%
2018/07/03	3	42.28	2	42.78	42.75	1	16,918	0.01%
2018/07/02	1	42.00	0	0.00	41.85	1	16,442	0.01%
2018/06/27	1	42.85	3.3	43.08	43.00	-2.3	15,500	-0.01%
2018/06/26	1	43.95	1	43.85	43.70	0	15,155	0.00%
2018/06/25	0	0.00	2	44.43	44.70	-2	14,905	-0.01%
2018/06/22	5	44.95	0	0.00	44.60	5	14,764	0.03%
2018/06/21	0	0.00	1	44.60	44.75	-1	14,558	-0.01%
2018/06/20	7	43.69	5	44.50	44.75	2	14,521	0.01%
2018/06/19	2	44.23	1	43.95	43.85	1	14,290	0.01%
2018/06/15	2	45.28	1	44.85	45.25	1	13,991	0.01%
2018/06/07	1	44.95	0	0.00	44.75	1	13,245	0.01%
2018/06/06	1	44.50	5	44.77	44.80	-4	13,226	-0.03%
2018/06/04	4	45.15	5.5	45.13	45.65	-1.5	12,867	-0.01%
2018/06/01	0	0.00	1	44.00	43.75	-1	12,533	-0.01%
2018/05/31	0	0.00	1	44.25	43.60	-1	12,403	-0.01%
2018/05/30	0	0.00	1	43.45	43.75	-1	12,061	-0.01%
2018/05/29	8	43.46	0	0.00	43.40	8	11,777	0.07%
2018/05/28	0	0.00	1	44.10	43.95	-1	11,560	-0.01%
2018/05/25	3	43.98	3	45.10	43.90	0	11,405	0.00%
2018/05/24	4	43.80	0	0.00	44.75	4	11,186	0.04%
2018/05/23	1	44.10	4	44.00	44.10	-3	10,986	-0.03%
2018/05/22	0	0.00	1	45.85	45.60	-1	10,678	-0.01%
2018/05/18	4	45.58	13	45.49	45.55	-9	10,386	-0.09%
2018/05/17	7	45.64	14	45.72	45.65	-7	10,246	-0.07%
2018/05/16	0	0.00	9	46.43	45.90	-9	9,922	-0.09%
2018/05/15	4	42.93	304.5	43.22	43.50	-300.5	9,122	-3.29%	大賣/鉅額交易
2018/05/14	15	42.92	13	42.86	43.15	2	9,082	0.02%
2018/05/10	1	40.90	2	41.20	41.10	-1	8,681	-0.01%
2018/05/04	0	0.00	1	39.90	39.55	-1	7,995	-0.01%
2018/05/03	1	39.75	20	39.46	39.40	-19	8,040	-0.24%
2018/04/30	0	0.00	0.8	40.75	40.85	-0.8	7,745	-0.01%
2018/04/26	0	0.00	21	40.75	40.50	-21	7,705	-0.27%
2018/04/25	3	40.30	2	40.65	40.20	1	7,573	0.01%
2018/04/24	0	0.00	78	40.51	40.85	-78	7,530	-1.04%
2018/04/20	5	38.90	1	38.70	38.75	4	7,184	0.06%
2018/04/19	0	0.00	10	38.85	39.00	-10	7,137	-0.14%
2018/04/16	1	37.90	0	0.00	38.25	1	7,756	0.01%
2018/04/12	0	0.00	3	38.23	38.10	-3	8,316	-0.04%
2018/04/11	0	0.00	6	38.55	38.45	-6	8,816	-0.07%
2018/04/09	0	0.00	3	37.25	37.35	-3	8,975	-0.03%
2018/03/29	5	36.55	5	36.50	36.55	0	9,612	0.00%
2018/03/27	0	0.00	5	37.00	37.15	-5	10,137	-0.05%
2018/03/26	6	36.68	0	0.00	36.60	6	10,164	0.06%
2018/03/22	0	0.00	4	37.50	37.55	-4	10,341	-0.04%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	1	37.50	37.50	-1	10,211	-0.01%
2018/03/12	0	0.00	0.1	37.05	37.20	-0.1	10,295	0.00%
2018/03/01	1	37.00	0	0.00	37.00	1	11,286	0.01%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/21	0	0.00	1	36.90	37.20	-1	11,246	-0.01%
2018/02/12	1	35.45	0	0.00	35.95	1	11,186	0.01%
2018/02/07	0	0.00	3	36.10	36.40	-3	11,348	-0.03%
2018/02/06	15	35.30	0	0.00	35.50	15	11,176	0.13%
2018/01/26	0	0.00	25	37.98	38.20	-25	10,632	-0.24%
2018/01/25	0	0.00	30	37.60	37.60	-30	10,496	-0.29%
2018/01/24	3	37.00	0	0.00	37.30	3	10,438	0.03%
2018/01/22	25	37.85	0	0.00	37.85	25	10,192	0.25%
2018/01/19	0	0.00	180	38.00	37.90	-180	10,101	-1.78%	大賣/鉅額交易
2018/01/18	4	38.38	4	38.53	37.85	0	10,032	0.00%
2018/01/17	0	0.00	5	38.50	38.50	-5	9,868	-0.05%
2018/01/16	0	0.00	1	37.95	38.10	-1	9,731	-0.01%
2018/01/15	5	37.70	0	0.00	37.85	5	9,652	0.05%
2018/01/12	0	0.00	1	37.60	37.60	-1	9,583	-0.01%
2018/01/11	2	37.68	4	37.65	37.50	-2	9,356	-0.02%
2018/01/10	0	0.00	1	38.45	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	2	38.20	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	1	38.25	38.20	-1	8,456	-0.01%
2018/01/05	1	37.30	0	0.00	37.30	1	8,145	0.01%
2018/01/03	0	0.00	12	36.79	37.35	-12	7,533	-0.16%