台泥 (1101)-群益金鼎-古亭券商分點個股進出

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
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012張
產業
上市水泥類股▲0.18%
2637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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/03	0	0.00	3	32.60	32.40	-3	16,551	-0.02%
2024/05/02	1	32.30	0	0.00	32.30	1	16,359	0.01%
2024/04/30	62	32.33	0	0.00	32.05	62	16,171	0.38%
2024/04/29	0	0.00	8	32.14	32.35	-8	16,038	-0.05%
2024/04/26	16.4	31.94	0	0.00	31.80	16.4	15,880	0.10%
2024/04/25	1.2	32.08	4	32.01	32.00	-2.8	15,849	-0.02%
2024/04/24	5	32.25	0	0.00	32.15	5	15,799	0.03%
2024/04/23	1.1	32.43	1	32.90	32.35	0.1	16,021	0.00%
2024/04/22	0.1	32.50	9	32.46	32.60	-9	15,974	-0.06%
2024/04/19	4.1	32.08	7	32.10	32.00	-2.9	15,756	-0.02%
2024/04/18	1	32.85	0	0.00	32.70	1	15,379	0.01%
2024/04/17	0	0.00	2	32.60	32.65	-2	15,172	-0.01%
2024/04/16	26	32.69	3	32.83	32.45	23	15,008	0.15%
2024/04/15	8	32.53	8	32.99	32.35	0	14,402	0.00%
2024/04/12	3.4	32.03	28	32.04	32.20	-24.6	14,063	-0.17%
2024/04/11	1	32.25	7	32.41	32.40	-6	13,848	-0.04%
2024/04/10	0	0.00	8	32.89	32.70	-8	13,783	-0.06%
2024/04/09	1.2	32.38	1	32.45	32.45	0.2	13,609	0.00%
2024/04/08	9	32.40	0	0.00	32.30	9	13,545	0.07%
2024/04/03	2	32.40	3	32.42	32.00	-1	13,436	-0.01%
2024/04/02	0	0.00	2	31.95	31.95	-2	13,046	-0.02%
2024/04/01	6	32.14	6.2	32.14	32.15	-0.2	13,124	0.00%
2024/03/29	0	0.00	26	32.00	32.15	-26	13,089	-0.20%
2024/03/28	2	31.75	3	31.80	31.70	-1	12,963	-0.01%
2024/03/27	0	0.00	2.3	31.65	31.70	-2.3	12,844	-0.02%
2024/03/26	2	31.50	22.5	31.52	31.55	-20.5	12,765	-0.16%
2024/03/25	4	31.08	2	31.20	31.10	2	12,723	0.02%
2024/03/22	12	31.16	7	31.15	31.15	5	12,702	0.04%
2024/03/21	6	31.50	2	31.43	31.50	4	12,514	0.03%
2024/03/20	24.6	30.96	3.4	31.22	30.90	21.3	12,516	0.17%
2024/03/19	7.1	31.41	2	31.52	31.40	5.1	12,198	0.04%
2024/03/18	14.2	31.69	4.7	31.67	31.70	9.5	11,945	0.08%
2024/03/15	1	31.90	10	32.05	31.95	-9	11,833	-0.08%
2024/03/14	0.2	31.80	32	31.86	32.00	-31.8	11,512	-0.28%
2024/03/13	13	31.81	7	31.82	31.70	6	11,518	0.05%
2024/03/12	11.2	31.94	27.6	31.95	32.00	-16.4	11,388	-0.14%
2024/03/11	6	31.71	17.4	31.68	31.80	-11.4	11,415	-0.10%
2024/03/08	5.2	31.91	3	32.05	31.85	2.2	11,531	0.02%
2024/03/07	5.2	31.96	4	31.90	32.00	1.2	11,664	0.01%
2024/03/06	5.1	31.95	0.2	31.95	32.00	4.9	12,022	0.04%
2024/03/05	4.1	32.03	2	32.08	32.00	2.1	13,502	0.02%
2024/03/04	19	32.15	2.3	32.09	32.05	16.7	13,771	0.12%
2024/03/01	46.3	32.07	2	32.05	32.05	44.3	14,657	0.30%
2024/02/29	1	32.10	0	0.00	32.10	1	14,759	0.01%
2024/02/27	5	31.92	0.1	32.05	31.85	4.9	14,610	0.03%
2024/02/26	3.1	32.23	0	0.00	32.15	3.1	14,608	0.02%
2024/02/23	5	32.44	0	0.00	32.40	5	14,694	0.03%
2024/02/22	3.5	32.41	2	32.48	32.55	1.5	15,103	0.01%
2024/02/21	2	32.45	0	0.00	32.50	2	15,202	0.01%
2024/02/20	2	32.60	0	0.00	32.65	2	15,222	0.01%
2024/02/19	5.5	32.72	8.3	32.56	32.80	-2.8	15,433	-0.02%
2024/02/16	4.6	31.83	3.5	31.83	31.90	1.1	15,704	0.01%
2024/02/15	12.2	31.91	24	31.95	32.00	-11.8	15,670	-0.08%
2024/02/05	1	32.00	0	0.00	32.15	1	15,497	0.01%
2024/02/02	4.5	32.27	0.3	32.40	32.25	4.3	15,452	0.03%
2024/02/01	1.9	32.09	20.2	32.05	32.45	-18.3	15,591	-0.12%
2024/01/31	4.5	31.94	6	31.90	31.90	-1.5	15,628	-0.01%
2024/01/30	8.5	32.09	0	0.00	32.00	8.5	15,538	0.05%
2024/01/29	3.1	32.39	0	0.00	32.35	3.1	15,511	0.02%
2024/01/26	1	32.65	0	0.00	32.60	1	15,632	0.01%
2024/01/25	0	0.00	0.1	32.70	32.70	-0.1	15,730	0.00%
2024/01/24	2.2	32.61	0	0.00	32.60	2.2	15,865	0.01%
2024/01/23	1	32.70	0	32.55	32.70	1	16,153	0.01%
2024/01/22	7	32.34	10	32.45	32.30	-3	16,296	-0.02%
2024/01/19	0	0.00	4	32.13	32.40	-4	16,355	-0.02%
2024/01/18	7	32.06	0	0.00	32.05	7	16,380	0.04%
2024/01/17	36.7	32.28	27	32.36	32.20	9.7	16,459	0.06%
2024/01/16	24	33.01	10	32.95	32.90	14	16,356	0.09%
2024/01/15	4.2	33.69	4	33.95	33.65	0.2	16,277	0.00%
2024/01/12	50.3	33.65	0	0.00	33.75	50.3	16,716	0.30%
2024/01/11	0.2	33.85	11	33.72	33.70	-10.8	17,605	-0.06%
2024/01/10	8.2	33.83	3	33.80	33.70	5.2	18,877	0.03%
2024/01/09	5	34.11	0.6	34.20	34.05	4.4	19,006	0.02%
2024/01/08	0	0.00	2.2	34.40	34.25	-2.2	19,126	-0.01%
2024/01/05	0.4	34.35	7.4	34.30	34.35	-7	19,349	-0.04%
2024/01/04	2	34.18	20	34.20	34.20	-18	19,609	-0.09%
2024/01/03	100.2	34.28	1	34.30	34.20	99.2	19,771	0.50%
2024/01/02	3	34.80	0	0.00	34.70	3	19,818	0.02%
2023/12/29	1.2	34.85	1	34.85	34.85	0.2	19,953	0.00%
2023/12/28	51	34.75	11	34.87	34.90	40	20,185	0.20%
2023/12/27	1.8	34.79	15.2	34.86	34.90	-13.4	20,197	-0.07%
2023/12/26	0	0.00	5	34.65	34.65	-5	20,237	-0.02%
2023/12/25	1	34.55	4	34.58	34.50	-3	20,449	-0.01%
2023/12/22	0.5	34.25	10	34.20	34.30	-9.5	20,578	-0.05%
2023/12/21	4	34.20	6	34.25	34.25	-2	20,790	-0.01%
2023/12/20	1.2	34.28	0	0.00	34.50	1.2	21,158	0.01%
2023/12/19	32	34.35	3	34.42	34.35	29	21,394	0.14%
2023/12/18	3.5	34.43	1	34.50	34.55	2.5	21,730	0.01%
2023/12/15	4	34.45	11	34.45	34.30	-7	21,955	-0.03%
2023/12/14	1	34.40	4.2	34.46	34.40	-3.2	21,772	-0.01%
2023/12/13	2	34.08	0	0.00	34.05	2	21,743	0.01%
2023/12/12	4	34.11	0	0.00	34.15	4	21,824	0.02%
2023/12/11	1.2	34.35	30.1	34.25	34.40	-28.9	21,878	-0.13%
2023/12/08	2	34.68	0	0.00	34.60	2	22,119	0.01%
2023/12/07	0.4	34.74	0	0.00	34.50	0.4	22,107	0.00%
2023/12/06	20.5	34.84	8	34.60	34.60	12.5	22,145	0.06%
2023/12/05	0	0.00	100	34.59	34.90	-100	22,206	-0.45%
2023/12/04	158.2	34.29	11	34.15	34.05	147.2	22,066	0.67%	大買/鉅額交易
2023/12/01	32.5	34.53	104.4	34.32	34.40	-71.9	22,225	-0.32%	大賣/
2023/11/30	110	34.95	37	35.09	34.95	73	21,892	0.33%	大買/
2023/11/29	24.5	34.50	3.4	34.38	34.25	21.1	20,364	0.10%
2023/11/28	72.6	35.07	21	35.12	34.50	51.6	20,138	0.26%
2023/11/27	1	34.20	3.9	34.23	33.95	-2.9	19,597	-0.01%
2023/11/24	6	33.95	1	34.10	33.75	5	19,408	0.03%
2023/11/22	9	33.97	0	0.00	33.85	9	19,049	0.05%
2023/11/21	1.1	33.99	33	34.08	34.20	-31.9	18,952	-0.17%
2023/11/20	13.5	33.54	1	33.70	33.60	12.5	18,544	0.07%
2023/11/17	8.3	33.21	13.1	33.22	33.20	-4.8	18,469	-0.03%
2023/11/16	19.2	33.22	0	0.00	33.05	19.2	18,400	0.10%
2023/11/15	40	33.02	9	33.06	33.15	31	18,225	0.17%
2023/11/14	3.1	32.57	20	32.58	32.50	-16.9	18,089	-0.09%
2023/11/13	13	32.65	0.5	32.85	32.80	12.5	18,187	0.07%
2023/11/10	1	32.85	3	32.80	32.85	-2	18,374	-0.01%
2023/11/09	11	32.95	1	32.95	32.90	10	18,388	0.05%
2023/11/08	0	0.00	1	32.80	32.90	-1	18,405	-0.01%
2023/11/07	3	32.45	10	32.45	32.55	-7	18,432	-0.04%
2023/11/06	1.1	32.86	0	0.00	32.80	1.1	18,394	0.01%
2023/11/03	20.2	32.85	1	32.90	32.90	19.2	18,290	0.10%
2023/11/02	0	32.45	1.1	32.31	32.35	-1.1	18,196	-0.01%
2023/11/01	1	32.45	10	32.05	32.10	-9	18,166	-0.05%
2023/10/31	12.2	32.21	2	32.20	32.25	10.2	18,158	0.06%
2023/10/30	0	0.00	0.2	32.06	32.00	-0.2	18,028	0.00%
2023/10/27	2.3	31.79	0	0.00	31.85	2.3	17,917	0.01%
2023/10/26	2	31.43	2.8	31.55	31.45	-0.8	17,975	0.00%
2023/10/25	1.1	31.61	9	31.78	31.55	-7.9	17,848	-0.04%
2023/10/24	6.2	31.49	1	31.55	31.50	5.2	17,706	0.03%
2023/10/23	3.2	31.66	0	0.00	31.65	3.2	17,530	0.02%
2023/10/20	9	31.53	111	31.51	31.75	-102	17,702	-0.58%	大賣/鉅額交易
2023/10/19	43.4	31.92	14.2	31.89	31.90	29.3	17,409	0.17%
2023/10/18	29.3	32.52	1	32.70	32.45	28.3	16,813	0.17%
2023/10/17	4	33.45	4.1	33.55	33.45	-0.1	15,659	0.00%
2023/10/16	0	33.75	0	0.00	33.60	0	15,645	0.00%
2023/10/13	7.8	33.93	25.2	33.96	33.80	-17.4	15,722	-0.11%
2023/10/12	0	0.00	7	33.70	33.70	-7	15,681	-0.04%
2023/10/11	0	33.00	14	33.06	33.10	-14	15,548	-0.09%
2023/10/06	2	32.90	1	33.05	32.80	1	15,540	0.01%
2023/10/05	7.3	32.70	4	32.86	32.75	3.3	15,507	0.02%
2023/10/04	0.1	33.00	0	0.00	32.90	0.1	15,539	0.00%
2023/10/03	2.1	33.18	0	0.00	33.20	2.1	15,625	0.01%
2023/10/02	4.1	33.12	0	0.00	33.10	4.1	15,776	0.03%
2023/09/28	2	33.10	0	33.23	33.25	2	16,020	0.01%
2023/09/27	3	33.00	0	0.00	33.05	3	15,999	0.02%
2023/09/26	16.8	33.05	0	0.00	33.00	16.8	15,938	0.11%
2023/09/25	56.9	33.16	0	0.00	33.10	56.9	15,777	0.36%
2023/09/22	28.4	33.46	3	33.45	33.50	25.4	15,474	0.16%
2023/09/21	19.1	33.98	0	0.00	33.80	19.1	15,253	0.13%
2023/09/20	11.1	34.44	1	34.35	34.35	10.1	15,082	0.07%
2023/09/19	22.1	34.95	0	0.00	34.80	22.1	14,902	0.15%
2023/09/18	6	35.03	0	0.00	35.10	6	14,938	0.04%
2023/09/15	0.1	35.40	3.7	35.28	35.10	-3.6	15,030	-0.02%
2023/09/14	1	35.35	15	35.49	35.50	-14	14,962	-0.09%
2023/09/13	104.1	35.15	14	35.06	35.30	90.1	14,972	0.60%	大買/
2023/09/12	4	34.49	10	34.55	34.60	-6	15,254	-0.04%
2023/09/11	5.1	34.10	0	0.00	34.20	5.1	15,266	0.03%
2023/09/08	28.2	34.09	0	0.00	34.10	28.2	15,301	0.18%
2023/09/07	3.5	34.33	2	34.25	34.35	1.5	15,280	0.01%
2023/09/06	40.7	34.59	3	34.40	34.40	37.7	15,287	0.25%
2023/09/05	21.4	35.01	4	35.00	35.00	17.4	14,939	0.12%
2023/09/04	2.8	35.16	3	35.17	35.20	-0.2	14,925	0.00%
2023/09/01	7.3	35.14	5	35.17	35.25	2.3	14,877	0.02%
2023/08/31	42.3	35.01	5.4	35.20	34.95	36.9	14,843	0.25%
2023/08/30	8.2	35.34	1	35.45	35.30	7.2	14,684	0.05%
2023/08/29	1.1	35.30	4.7	35.30	35.40	-3.6	15,130	-0.02%
2023/08/28	4	35.14	0	0.00	35.20	4	15,344	0.03%
2023/08/25	3.1	35.19	0	0.00	35.10	3.1	16,124	0.02%
2023/08/24	3.1	35.29	0	0.00	35.30	3.1	16,441	0.02%
2023/08/23	2.2	35.35	0	0.00	35.30	2.2	16,726	0.01%
2023/08/22	0	0.00	2	35.40	35.40	-2	16,947	-0.01%
2023/08/21	8	35.31	24	35.30	35.40	-16	17,344	-0.09%
2023/08/18	34.9	35.56	1	35.15	35.15	33.9	17,523	0.19%
2023/08/17	10.2	35.57	1	35.75	35.65	9.2	17,458	0.05%
2023/08/16	5.2	36.13	0	0.00	36.05	5.2	17,488	0.03%
2023/08/15	14.5	36.61	2.5	36.70	36.70	12	17,473	0.07%
2023/08/14	8	36.91	2.5	37.03	36.85	5.5	17,582	0.03%
2023/08/11	0.2	37.45	14.4	37.47	37.40	-14.2	17,637	-0.08%
2023/08/10	3.1	36.89	0	0.00	36.85	3.1	17,644	0.02%
2023/08/09	0.1	37.25	2	37.15	37.15	-1.9	17,972	-0.01%
2023/08/08	8.5	37.18	17	37.24	37.10	-8.5	18,250	-0.05%
2023/08/07	4	37.44	50.1	37.55	37.65	-46.1	18,384	-0.25%
2023/08/04	2.4	37.34	7	37.44	37.35	-4.6	18,438	-0.02%
2023/08/02	19	37.31	6.6	37.19	37.20	12.4	18,846	0.07%
2023/08/01	3	37.43	23	37.47	37.55	-20	19,015	-0.11%
2023/07/31	25.5	37.24	3	37.48	37.30	22.5	19,125	0.12%
2023/07/28	1	37.25	0	0.00	37.35	1	19,175	0.01%
2023/07/27	0	0.00	2.1	37.36	37.35	-2.1	19,620	-0.01%
2023/07/26	13.2	37.38	2	37.35	37.25	11.2	20,584	0.05%
2023/07/25	12.8	37.25	42	37.28	37.40	-29.2	20,798	-0.14%
2023/07/24	8.7	36.61	1	36.80	36.50	7.7	20,874	0.04%
2023/07/21	36.4	36.22	2.1	36.16	36.10	34.3	21,180	0.16%
2023/07/20	9	36.70	3	36.62	36.55	6	21,667	0.03%
2023/07/19	12.3	36.64	1	36.65	36.60	11.3	22,718	0.05%
2023/07/18	10	36.70	3	37.00	37.10	7	23,504	0.03%
2023/07/17	14.2	36.80	5	36.77	36.75	9.2	23,411	0.04%
2023/07/14	28.1	36.88	4.5	37.01	37.00	23.6	23,348	0.10%
2023/07/13	2.1	36.99	5	37.00	36.80	-2.9	23,366	-0.01%
2023/07/12	2.1	36.58	1	36.55	36.60	1.1	23,564	0.00%
2023/07/11	12.2	36.75	3	37.02	36.55	9.2	23,517	0.04%
2023/07/10	25.5	37.04	3	36.90	36.85	22.5	23,394	0.10%
2023/07/07	6.2	37.03	6	37.10	37.30	0.2	23,264	0.00%
2023/07/06	28.2	37.38	12.4	37.32	37.25	15.8	23,393	0.07%
2023/07/05	34.1	38.06	13	38.10	37.80	21.1	23,091	0.09%
2023/07/04	4	38.10	8	38.16	38.05	-4	22,913	-0.02%
2023/07/03	1	38.30	24.7	38.18	38.25	-23.7	22,864	-0.10%
2023/06/30	3	38.12	2	38.13	38.05	1	22,907	0.00%
2023/06/29	17.1	38.10	5	38.10	38.05	12.1	22,932	0.05%
2023/06/28	23	38.09	15	38.13	38.05	8	22,980	0.03%
2023/06/27	14.1	38.59	1	38.65	38.45	13.1	23,114	0.06%
2023/06/26	0	38.80	12	38.84	38.80	-12	23,371	-0.05%
2023/06/21	50.1	38.35	1	38.70	38.70	49.1	23,378	0.21%
2023/06/20	4.1	38.60	0	0.00	38.55	4.1	23,375	0.02%
2023/06/19	23.5	38.78	1	38.60	38.70	22.5	23,493	0.10%
2023/06/16	4.7	38.89	23.4	38.95	38.70	-18.7	23,472	-0.08%
2023/06/15	51	38.25	1	38.30	38.35	50	23,007	0.22%
2023/06/14	15.3	38.22	2	38.28	38.35	13.3	23,330	0.06%
2023/06/13	4	38.16	6.4	38.26	38.25	-2.4	23,466	-0.01%
2023/06/12	5	38.29	0.1	38.60	38.25	5	23,491	0.02%
2023/06/09	9.1	38.36	7.7	38.44	38.45	1.4	23,511	0.01%
2023/06/08	177	38.61	20	38.61	38.50	157	23,676	0.66%	大買/鉅額交易
2023/06/07	4.1	38.79	0	0.00	38.80	4.1	23,851	0.02%
2023/06/06	4.2	38.81	2.3	38.91	38.80	1.9	24,048	0.01%
2023/06/05	2	38.95	20.2	38.96	38.85	-18.1	24,210	-0.07%
2023/06/02	29.1	38.46	30.1	38.49	38.55	-1	24,023	0.00%
2023/06/01	10.1	37.78	0	0.00	37.75	10.1	23,598	0.04%
2023/05/31	7.2	37.93	4	38.15	37.90	3.2	23,504	0.01%
2023/05/30	1	38.30	9.1	38.14	38.30	-8.1	22,887	-0.04%
2023/05/29	2	37.90	11.5	37.93	38.15	-9.5	23,178	-0.04%
2023/05/26	5	37.67	1	38.00	38.00	4	23,692	0.02%
2023/05/25	17.2	37.57	1	38.05	38.05	16.2	24,133	0.07%
2023/05/24	15.2	37.61	3	37.87	37.85	12.2	23,953	0.05%
2023/05/23	8.1	37.95	2	38.10	37.90	6.1	23,751	0.03%
2023/05/22	3.1	38.25	0	0.00	38.25	3.1	23,649	0.01%
2023/05/19	7	37.84	20	37.88	37.85	-13	23,556	-0.06%
2023/05/18	10.2	37.85	33	37.83	37.85	-22.8	23,437	-0.10%
2023/05/17	3.2	37.97	10.2	38.10	37.90	-7	23,453	-0.03%
2023/05/16	2	37.60	16.1	37.47	37.75	-14.1	23,506	-0.06%
2023/05/15	11.6	37.28	0.8	37.50	37.35	10.8	23,506	0.05%
2023/05/12	15.2	38.10	10	38.15	37.80	5.2	23,276	0.02%
2023/05/11	15.2	38.10	10	38.15	38.20	5.2	23,037	0.02%
2023/05/10	4	38.75	1.5	38.77	38.85	2.5	22,849	0.01%
2023/05/09	21.2	38.76	8	39.17	38.65	13.2	22,795	0.06%
2023/05/08	23	39.53	44.7	39.63	39.60	-21.7	22,479	-0.10%
2023/05/05	4.2	39.39	13	39.32	39.30	-8.8	22,322	-0.04%
2023/05/04	3.6	39.49	21	39.30	39.45	-17.4	22,305	-0.08%
2023/05/03	18	39.69	19.2	39.95	39.50	-1.2	22,236	-0.01%
2023/05/02	30	39.78	35.4	39.54	39.90	-5.4	22,048	-0.02%
2023/04/28	15	38.74	17	38.71	38.70	-2	21,538	-0.01%
2023/04/27	46.2	38.99	31.7	39.10	38.65	14.5	21,481	0.07%
2023/04/26	19.4	38.47	44.1	38.69	39.10	-24.7	21,572	-0.11%
2023/04/25	77.9	38.86	42.1	38.91	38.50	35.8	21,693	0.16%
2023/04/24	46.1	39.20	56.2	39.29	39.55	-10	21,265	-0.05%
2023/04/21	28.1	38.52	49.4	38.30	38.30	-21.3	20,241	-0.11%
2023/04/20	1.1	37.21	1	37.30	37.20	0.1	19,358	0.00%
2023/04/19	13.1	37.27	0	0.00	37.10	13.1	19,409	0.07%
2023/04/18	12	37.64	10	37.70	37.45	2	19,425	0.01%
2023/04/17	15	38.20	29.3	38.18	37.95	-14.3	19,656	-0.07%
2023/04/14	22	37.38	1.6	37.59	37.55	20.4	19,373	0.11%
2023/04/13	9	37.48	1.1	37.55	37.55	8	19,387	0.04%
2023/04/12	1	37.60	2	37.58	37.45	-1	19,333	-0.01%
2023/04/11	16	37.36	44	37.23	37.45	-28	19,262	-0.15%
2023/04/10	3	36.40	0	0.00	36.60	3	19,042	0.02%
2023/04/07	3.2	36.40	0	0.00	36.40	3.2	19,060	0.02%
2023/04/06	3	36.30	1	36.70	36.45	2	19,160	0.01%
2023/03/31	0	0.00	3.5	36.54	36.40	-3.5	19,407	-0.02%
2023/03/30	11	36.15	4	36.16	36.20	7	20,415	0.03%
2023/03/29	23	36.11	2	36.28	36.35	21	21,328	0.10%
2023/03/28	26.1	36.26	12.4	36.17	36.20	13.7	22,230	0.06%
2023/03/27	26.1	36.81	13	36.75	36.65	13.1	23,097	0.06%
2023/03/24	0.4	37.60	0	0.00	37.60	0.4	23,872	0.00%
2023/03/23	6.8	37.30	1	37.50	37.35	5.8	23,875	0.02%
2023/03/22	0	37.30	5.3	37.31	37.20	-5.3	23,957	-0.02%
2023/03/21	1.1	37.11	0	0.00	37.05	1.1	24,027	0.00%
2023/03/20	3	36.85	11	36.85	36.90	-8	24,042	-0.03%
2023/03/17	8	36.48	0	0.00	36.40	8	24,199	0.03%
2023/03/16	27.5	36.52	6	36.39	36.35	21.5	23,908	0.09%
2023/03/15	8	37.03	27	37.13	37.10	-19	23,942	-0.08%
2023/03/14	7.1	36.47	1	36.75	36.75	6.1	24,037	0.03%
2023/03/13	18.2	36.42	1	36.90	36.75	17.2	24,266	0.07%
2023/03/10	32.4	36.72	13	36.73	36.70	19.4	24,281	0.08%
2023/03/09	12.4	37.40	2	37.25	37.20	10.4	24,506	0.04%
2023/03/08	23.2	37.67	1	37.70	37.75	22.2	24,873	0.09%
2023/03/07	7.1	37.91	0.6	38.00	37.95	6.5	24,885	0.03%
2023/03/06	2.1	37.98	2	38.05	37.95	0.1	25,216	0.00%
2023/03/03	24	37.76	0	0.00	37.75	24	25,487	0.09%
2023/03/02	6.1	37.53	5.1	37.51	37.90	1	25,669	0.00%
2023/03/01	25	37.91	33	38.27	37.80	-8	25,706	-0.03%
2023/02/24	6	39.17	0	0.00	39.15	6	25,338	0.02%
2023/02/23	15	39.22	24	39.31	39.50	-9	24,816	-0.04%
2023/02/22	3	37.93	3	37.93	38.05	0	25,159	0.00%
2023/02/21	2.2	38.35	0.6	38.35	38.35	1.6	26,058	0.01%
2023/02/20	22.1	38.15	6.4	38.06	38.25	15.7	26,714	0.06%
2023/02/17	1	37.60	28	37.74	38.00	-27	27,226	-0.10%
2023/02/16	6.7	37.52	52	37.60	37.50	-45.3	27,958	-0.16%
2023/02/15	13.9	37.66	5.2	37.66	37.55	8.7	28,051	0.03%
2023/02/14	53.1	37.50	9	37.57	37.25	44.1	27,991	0.16%
2023/02/13	3	36.95	12.1	37.06	37.00	-9.1	27,957	-0.03%
2023/02/10	2	36.75	6.1	36.88	36.85	-4.1	28,096	-0.01%
2023/02/09	0.1	36.80	5	36.73	36.60	-4.9	28,114	-0.02%
2023/02/08	0	36.70	1	36.55	36.75	-1	28,188	0.00%
2023/02/07	4	36.61	1	36.65	36.65	3	28,269	0.01%
2023/02/06	18	36.09	4	36.34	36.15	14	28,252	0.05%
2023/02/03	18.1	36.49	7	36.45	36.45	11.1	28,142	0.04%
2023/02/02	4.2	36.71	3	36.80	36.80	1.2	28,165	0.00%
2023/02/01	5	36.60	11	36.67	36.75	-6	28,193	-0.02%
2023/01/31	14.1	36.47	2	36.55	36.25	12.1	28,263	0.04%
2023/01/30	37	36.75	143	36.86	36.95	-106	28,195	-0.38%	大賣/鉅額交易
2023/01/17	19	36.06	21	36.08	36.00	-2	28,181	-0.01%
2023/01/16	21	36.52	39	36.51	36.50	-18	28,175	-0.06%
2023/01/13	53.5	36.08	86	36.13	36.15	-32.5	27,855	-0.12%
2023/01/12	27.1	35.30	171	35.27	35.40	-143.9	27,913	-0.52%	大賣/鉅額交易
2023/01/11	0	34.65	39	34.79	34.70	-39	28,119	-0.14%
2023/01/10	0	34.55	1	34.50	34.60	-1	28,426	0.00%
2023/01/09	0	34.55	20	34.45	34.60	-20	28,943	-0.07%
2023/01/06	3	34.27	2	34.13	34.25	1	29,213	0.00%
2023/01/05	270	34.54	35	34.53	34.45	235	29,670	0.79%	大買/鉅額交易
2023/01/04	2	33.60	6	33.55	33.50	-4	29,498	-0.01%
2023/01/03	7.1	33.57	4	33.61	33.50	3.1	29,714	0.01%
2022/12/30	5	33.73	2	33.80	33.65	3	29,735	0.01%
2022/12/29	5	33.85	5	33.75	33.70	0	29,889	0.00%
2022/12/28	10	34.10	25	34.24	34.30	-15	30,140	-0.05%
2022/12/27	6	34.46	2	34.30	34.30	4	30,373	0.01%
2022/12/26	5	34.26	9	34.28	34.40	-4	30,533	-0.01%
2022/12/23	5	34.28	1	34.55	34.05	4	31,062	0.01%
2022/12/22	1.1	34.18	14	34.40	34.45	-12.9	31,982	-0.04%
2022/12/21	5	33.65	11	33.99	34.05	-6	31,325	-0.02%
2022/12/20	1	33.60	9	33.78	33.70	-8	30,705	-0.03%
2022/12/19	12.2	33.83	0	0.00	33.85	12.2	30,251	0.04%
2022/12/16	12.9	33.17	10	33.74	34.60	2.9	29,428	0.01%
2022/12/15	4	33.50	0	0.00	33.55	4	28,860	0.01%
2022/12/14	14	33.55	6	33.50	33.50	8	29,170	0.03%
2022/12/13	7	33.79	6	33.87	33.70	1	29,231	0.00%
2022/12/12	0	0.00	1	33.85	33.85	-1	29,198	0.00%
2022/12/09	0	0.00	15	33.73	33.70	-15	29,684	-0.05%
2022/12/08	14.4	33.21	0	33.35	33.20	14.4	29,675	0.05%
2022/12/07	15	33.17	27.1	33.32	33.35	-12	29,677	-0.04%
2022/12/06	6	33.43	10	33.42	33.30	-4	29,698	-0.01%
2022/12/05	34	33.45	0	0.00	33.70	34	29,562	0.12%
2022/12/02	9	33.72	2	33.70	33.65	7	29,249	0.02%
2022/12/01	6	34.02	0	34.20	34.05	6	29,193	0.02%
2022/11/30	6	33.60	3	33.72	33.90	3	29,003	0.01%
2022/11/29	2	33.17	8	33.48	33.55	-6	28,619	-0.02%
2022/11/28	8.1	32.94	1	33.00	33.00	7.1	28,640	0.02%
2022/11/25	11	33.35	3	33.42	33.55	8	28,428	0.03%
2022/11/24	2	32.93	12	33.20	33.20	-10	28,273	-0.04%
2022/11/23	1	32.90	6	32.62	32.70	-5	28,055	-0.02%
2022/11/22	2.4	32.64	9	32.60	32.65	-6.6	27,954	-0.02%
2022/11/21	6	32.83	1	32.85	32.85	5	27,730	0.02%
2022/11/18	43	33.58	1	33.60	33.30	42	27,498	0.15%
2022/11/17	5.2	34.21	26	34.18	34.25	-20.8	26,542	-0.08%
2022/11/16	14	33.20	0	0.00	32.90	14	25,556	0.05%
2022/11/15	9	33.44	88	33.54	33.85	-79	24,950	-0.32%
2022/11/14	102	33.06	21.4	33.69	34.15	80.6	24,375	0.33%	大買/
2022/11/11	0	32.30	4	32.05	32.15	-4	23,576	-0.02%
2022/11/10	0	32.05	1	31.90	31.70	-1	23,483	0.00%
2022/11/09	6	31.73	27	32.00	31.90	-21	23,444	-0.09%
2022/11/08	1.5	31.38	6	31.43	31.65	-4.5	23,282	-0.02%
2022/11/07	1	30.60	0	0.00	31.00	1	23,106	0.00%
2022/11/04	2	30.20	0	0.00	30.45	2	23,191	0.01%
2022/11/03	12	30.24	0	0.00	30.30	12	23,144	0.05%
2022/11/02	12.1	30.74	0	0.00	30.75	12.1	23,105	0.05%
2022/11/01	2	30.52	0	0.00	30.65	2	23,119	0.01%
2022/10/31	7.1	30.41	0	0.00	30.25	7.1	23,108	0.03%
2022/10/28	7	30.99	5	30.70	30.50	2	23,119	0.01%
2022/10/27	5	30.90	5.3	31.04	30.85	-0.3	23,111	0.00%
2022/10/26	12	30.12	1	30.00	30.30	11	23,119	0.05%
2022/10/25	31.4	30.04	22.5	29.99	29.90	8.9	23,077	0.04%
2022/10/24	5	30.88	0	0.00	30.60	5	22,682	0.02%
2022/10/21	8	31.06	1	31.10	31.00	7	22,562	0.03%
2022/10/20	21.2	30.80	6	30.83	30.90	15.2	22,518	0.07%
2022/10/19	18.1	31.86	8	31.88	31.60	10.1	22,012	0.05%
2022/10/18	18	31.45	0	0.00	31.45	18	21,608	0.08%
2022/10/17	29.2	31.82	0	0.00	31.70	29.2	21,593	0.14%
2022/10/14	16.1	32.53	0	0.00	32.40	16.1	21,633	0.07%
2022/10/13	8.2	32.75	2	32.75	32.65	6.2	21,544	0.03%
2022/10/12	3	33.90	0	0.00	33.75	3	21,287	0.01%
2022/10/11	4.1	33.80	0	0.00	33.80	4.1	21,345	0.02%
2022/10/07	0	0.00	1.1	34.25	34.25	-1.1	21,291	-0.01%
2022/10/06	4.1	34.25	0	0.00	34.30	4.1	21,266	0.02%
2022/10/05	4	34.29	0	0.00	34.15	4	21,277	0.02%
2022/10/04	5.5	33.75	1	33.80	33.85	4.5	21,025	0.02%
2022/10/03	0	33.90	1	33.55	33.65	-1	20,773	0.00%
2022/09/30	44	33.72	2	33.78	33.80	42	20,658	0.20%
2022/09/29	63.6	34.12	0	0.00	34.15	63.6	20,144	0.32%
2022/09/28	12	35.08	0	0.00	34.90	12	19,056	0.06%
2022/09/27	12.2	35.87	1	35.80	35.80	11.2	18,789	0.06%
2022/09/26	30.3	36.25	13	36.00	35.85	17.3	18,599	0.09%
2022/09/23	41.6	37.07	0	0.00	37.00	41.6	18,381	0.23%
2022/09/22	5.9	37.48	0.5	37.60	37.55	5.4	18,250	0.03%
2022/09/21	7	38.04	20	38.45	38.10	-13	17,880	-0.07%
2022/09/20	14.7	38.63	2.3	38.57	38.55	12.4	17,513	0.07%
2022/09/19	0	0.00	4	38.86	38.80	-4	17,397	-0.02%
2022/09/16	22	38.82	0	0.00	38.60	22	17,332	0.13%
2022/09/15	14.1	39.51	4	39.55	39.55	10.1	16,939	0.06%
2022/09/14	3	39.75	4	39.70	39.65	-1	16,875	-0.01%
2022/09/13	1.4	39.76	6	39.90	39.90	-4.6	16,925	-0.03%
2022/09/12	6.9	39.76	0	0.00	39.80	6.9	16,977	0.04%
2022/09/08	4	39.72	0.1	39.85	39.85	3.9	17,321	0.02%
2022/09/07	4	39.55	10	39.69	39.70	-6	17,462	-0.03%
2022/09/06	2	39.70	24	39.68	39.85	-22	17,501	-0.13%
2022/09/05	0	39.10	5.4	39.06	39.10	-5.4	17,483	-0.03%
2022/09/02	12.4	38.60	10.3	38.74	38.50	2.1	17,570	0.01%
2022/09/01	6.2	38.92	0	0.00	38.90	6.2	17,325	0.04%
2022/08/31	6.6	39.22	2.8	39.33	39.30	3.8	17,158	0.02%
2022/08/30	6.3	39.19	0.4	39.30	39.25	5.9	17,048	0.03%
2022/08/29	5	39.14	0.3	39.30	39.35	4.7	17,169	0.03%
2022/08/26	6	39.55	2	39.60	39.65	4	17,183	0.02%
2022/08/25	1.3	39.30	14	39.33	39.55	-12.7	17,263	-0.07%
2022/08/24	6	39.18	5	39.20	39.25	1	17,398	0.01%
2022/08/23	3.3	39.16	8	39.13	39.35	-4.7	17,816	-0.03%
2022/08/22	25	39.30	3.3	39.23	39.65	21.7	17,936	0.12%
2022/08/19	11.2	39.41	2	39.40	39.45	9.2	18,065	0.05%
2022/08/18	8	39.65	1	39.80	39.80	7	18,153	0.04%
2022/08/17	3	39.43	7	39.81	40.00	-4	18,215	-0.02%
2022/08/16	3	39.32	7	39.39	39.35	-4	18,244	-0.02%
2022/08/15	4.9	39.12	1	39.40	39.30	3.9	18,314	0.02%
2022/08/12	3	39.05	11	39.12	39.30	-8	18,719	-0.04%
2022/08/11	4	39.08	8.1	39.16	39.35	-4.1	18,846	-0.02%
2022/08/10	1.8	38.62	0	0.00	38.75	1.8	18,945	0.01%
2022/08/09	13	38.30	1	38.75	38.75	12	19,108	0.06%
2022/08/08	3	38.48	0	0.00	38.70	3	19,258	0.02%
2022/08/05	12	38.92	0	0.00	38.85	12	19,436	0.06%
2022/08/04	4	38.86	3	38.92	38.75	1	19,943	0.01%
2022/08/03	3	39.02	10	38.90	39.10	-7	20,186	-0.03%
2022/08/02	5	39.07	9	39.12	39.15	-4	20,245	-0.02%
2022/08/01	1.4	39.18	22.1	39.27	39.50	-20.7	20,243	-0.10%
2022/07/29	5	38.47	5	38.62	38.75	0	20,205	0.00%
2022/07/28	10	38.10	7.1	38.08	38.20	2.9	20,134	0.01%
2022/07/27	0.1	37.95	0	0.00	37.85	0.1	20,075	0.00%
2022/07/26	9.1	37.85	3	37.80	37.80	6.1	20,246	0.03%
2022/07/25	36.3	37.88	10	37.85	37.85	26.3	20,320	0.13%
2022/07/22	35	37.83	0	0.00	37.70	35	20,389	0.17%
2022/07/21	32.7	37.99	6	38.12	38.05	26.7	20,196	0.13%
2022/07/20	4	41.55	5	41.83	41.60	-1	19,656	-0.01%
2022/07/19	2	41.40	21	41.42	41.65	-19	19,510	-0.10%
2022/07/18	8.3	40.15	22.2	40.45	40.70	-13.9	19,267	-0.07%
2022/07/15	45	40.72	170	40.65	40.50	-125	19,169	-0.65%	大賣/鉅額交易
2022/07/14	41	41.85	31	41.69	41.70	10	19,107	0.05%
2022/07/13	4	42.00	116	41.82	41.80	-112	19,230	-0.58%	大賣/鉅額交易
2022/07/12	0	0.00	5	41.06	41.00	-5	19,337	-0.03%
2022/07/11	1	40.90	59	40.88	41.10	-58	19,484	-0.30%
2022/07/08	3	40.62	0	0.00	40.80	3	19,573	0.02%
2022/07/07	50.3	40.90	1.2	40.81	40.90	49.2	19,674	0.25%
2022/07/06	0.1	40.30	2	40.35	40.00	-1.9	20,055	-0.01%
2022/07/05	1	40.40	10.1	40.50	40.75	-9.1	19,967	-0.05%
2022/07/04	3.1	39.89	3	40.30	40.00	0.1	19,809	0.00%
2022/07/01	6	40.42	82.1	40.19	40.35	-76.1	19,681	-0.39%
2022/06/30	2	39.43	22	39.39	39.50	-20	19,421	-0.10%
2022/06/29	4.1	39.58	0	0.00	39.55	4.1	19,227	0.02%
2022/06/28	6	39.71	5	39.60	39.60	1	19,218	0.01%
2022/06/27	2	39.85	0	0.00	39.80	2	19,203	0.01%
2022/06/24	2	39.20	1	39.45	39.50	1	19,070	0.01%
2022/06/23	5.1	39.11	0.1	39.20	39.00	5	18,963	0.03%
2022/06/22	17.1	39.56	1	39.60	39.50	16.1	18,809	0.09%
2022/06/21	12	39.45	21	39.29	39.45	-9	18,775	-0.05%
2022/06/20	24.5	39.08	73	39.19	38.85	-48.5	18,695	-0.26%
2022/06/17	12	39.65	24	39.62	39.60	-12	18,440	-0.07%
2022/06/16	18	40.16	1	40.60	40.00	17	18,279	0.09%
2022/06/15	23.1	40.12	2	40.15	40.05	21.1	18,452	0.11%
2022/06/14	27.3	40.15	0	0.00	40.10	27.3	18,363	0.15%
2022/06/13	18	40.84	6	40.83	40.80	12	18,122	0.07%
2022/06/10	9	41.43	0	0.00	41.40	9	17,840	0.05%
2022/06/09	6	41.63	0	0.00	41.55	6	17,831	0.03%
2022/06/08	2	41.78	0	0.00	41.75	2	17,785	0.01%
2022/06/07	15	41.43	0	0.00	41.35	15	17,736	0.08%
2022/06/06	5	41.64	0	0.00	41.55	5	17,502	0.03%
2022/06/02	15	41.74	0	0.00	41.70	15	17,511	0.09%
2022/06/01	26.1	42.35	0	0.00	42.10	26.1	17,534	0.15%
2022/05/31	5	42.58	0	0.00	42.60	5	17,391	0.03%
2022/05/30	2	42.88	18.3	42.94	42.80	-16.3	16,918	-0.10%
2022/05/27	1	42.20	22	42.25	42.20	-21	16,696	-0.13%
2022/05/26	3	41.88	53	42.28	41.70	-50	16,596	-0.30%
2022/05/25	2.1	41.69	70	41.81	41.65	-67.9	16,538	-0.41%
2022/05/24	4	41.20	0	0.00	41.20	4	16,462	0.02%
2022/05/23	25.1	41.21	5	41.30	41.20	20.1	16,294	0.12%
2022/05/20	0	0.00	3	41.48	41.15	-3	16,186	-0.02%
2022/05/19	7	41.18	0.6	41.45	41.10	6.5	15,717	0.04%
2022/05/18	11.5	41.36	0	0.00	41.60	11.5	15,532	0.07%
2022/05/17	4	41.50	0	0.00	41.50	4	15,250	0.03%
2022/05/16	31	41.26	24	41.31	41.25	7	15,019	0.05%
2022/05/13	12	41.46	15	41.18	41.60	-3	14,715	-0.02%
2022/05/12	58.1	41.17	30	41.42	40.80	28.1	14,482	0.19%
2022/05/11	56.1	42.70	2	42.85	42.65	54.1	13,898	0.39%
2022/05/10	5	43.84	1	43.65	43.85	4	13,469	0.03%
2022/05/09	65	44.22	2	44.28	44.25	63	13,279	0.47%
2022/05/06	7	45.12	2	45.15	45.10	5	13,113	0.04%
2022/05/05	1	45.50	1	45.55	45.60	0	13,152	0.00%
2022/05/04	9	45.36	1	45.25	45.50	8	13,127	0.06%
2022/05/03	32.2	45.36	2	45.58	45.35	30.2	13,228	0.23%
2022/04/29	6	46.06	1	46.15	45.90	5	12,942	0.04%
2022/04/28	9	45.88	7.1	45.80	46.10	2	12,785	0.02%
2022/04/27	75.5	45.79	1	45.80	45.80	74.5	12,580	0.59%
2022/04/26	22	46.15	6	46.29	46.20	16	12,312	0.13%
2022/04/25	166.2	46.10	0	0.00	46.10	166.2	12,241	1.36%	大買/鉅額交易
2022/04/22	8	46.57	0	0.00	46.55	8	12,099	0.07%
2022/04/21	10.8	46.69	2	46.98	46.80	8.8	12,074	0.07%
2022/04/20	54.3	46.46	0	0.00	46.60	54.3	12,063	0.45%
2022/04/19	8	46.34	0	46.60	46.35	8	11,970	0.07%
2022/04/18	18	46.73	4	46.72	46.50	14	11,843	0.12%
2022/04/15	16.6	47.26	1	47.15	47.10	15.6	11,628	0.13%
2022/04/14	12	47.79	1	48.30	47.70	11	11,442	0.10%
2022/04/13	46	47.96	12	48.33	48.00	34	11,348	0.30%
2022/04/12	24.6	48.34	2.2	48.06	48.00	22.4	11,175	0.20%
2022/04/11	5.3	49.52	28	49.27	49.45	-22.7	10,764	-0.21%
2022/04/08	1.2	49.57	0	0.00	49.80	1.2	10,837	0.01%
2022/04/07	3.3	49.68	2	49.55	49.55	1.3	10,806	0.01%
2022/04/06	0	0.00	6	49.95	50.20	-6	10,709	-0.06%
2022/04/01	2	49.68	16	49.83	49.75	-14	10,657	-0.13%
2022/03/31	2	50.15	30	50.02	49.90	-28	10,588	-0.26%
2022/03/30	15.5	49.85	8	49.80	49.85	7.5	10,436	0.07%
2022/03/29	2	49.75	11	49.90	49.80	-9	10,432	-0.09%
2022/03/28	1	49.25	14	49.24	49.70	-13	10,389	-0.13%
2022/03/25	5	49.80	0	0.00	49.70	5	10,342	0.05%
2022/03/24	18	49.80	33	49.84	49.95	-15	10,385	-0.14%
2022/03/23	4	49.54	8.2	49.61	49.65	-4.2	10,460	-0.04%
2022/03/22	8.1	49.45	4.2	49.51	49.70	3.9	10,377	0.04%
2022/03/21	4	49.38	14.1	49.51	49.75	-10.1	10,380	-0.10%
2022/03/18	0	0.00	40.1	48.50	48.95	-40.1	10,135	-0.40%
2022/03/17	1.1	47.95	2.6	47.99	48.00	-1.6	9,745	-0.02%
2022/03/16	2	47.70	2	47.95	47.85	0	9,630	0.00%
2022/03/15	5	47.72	17	47.80	47.95	-12	9,597	-0.13%
2022/03/14	2	47.55	3	47.65	47.55	-1	9,592	-0.01%
2022/03/11	3	47.45	1	47.50	47.45	2	9,676	0.02%
2022/03/10	4	47.35	0.1	47.60	47.60	3.9	9,818	0.04%
2022/03/09	5	47.30	0	0.00	47.25	5	9,901	0.05%
2022/03/08	4.1	46.98	14	46.98	46.95	-10	10,051	-0.10%
2022/03/07	22.1	47.02	16	47.08	47.10	6.1	10,059	0.06%
2022/03/04	4.1	47.67	0	0.00	47.65	4.1	10,340	0.04%
2022/03/03	2	47.90	13	47.91	48.05	-11	10,465	-0.11%
2022/03/02	6	47.79	3.3	47.89	48.00	2.7	10,752	0.03%
2022/03/01	4.3	47.62	84.6	47.77	47.80	-80.3	10,862	-0.74%
2022/02/25	4.1	46.99	1	47.30	47.35	3.1	10,955	0.03%
2022/02/24	16	47.30	0.4	47.45	47.30	15.6	10,884	0.14%
2022/02/23	8.1	47.63	113	47.67	47.65	-104.9	10,872	-0.96%	大賣/鉅額交易
2022/02/22	4.3	47.32	6	47.28	47.70	-1.7	10,974	-0.02%
2022/02/21	2	47.38	100	47.62	47.60	-98	10,977	-0.89%
2022/02/18	5	47.31	53.9	47.51	47.45	-48.9	11,056	-0.44%
2022/02/17	9	47.45	57.2	47.49	47.45	-48.2	11,143	-0.43%
2022/02/16	8	47.01	0	0.00	47.00	8	11,199	0.07%
2022/02/15	11.2	47.03	2	47.05	47.00	9.2	11,255	0.08%
2022/02/14	4.1	47.04	0	0.00	47.15	4.1	11,341	0.04%
2022/02/11	3	47.33	153	47.38	47.55	-150	11,337	-1.32%	大賣/鉅額交易
2022/02/10	0	0.00	24	47.22	47.55	-24	11,361	-0.21%
2022/02/09	3	47.02	40	47.14	47.30	-37	11,433	-0.32%
2022/02/08	3	47.00	29	47.13	46.95	-26	11,535	-0.23%
2022/02/07	5	46.50	5	46.40	47.10	0	11,491	0.00%
2022/01/26	3	46.75	53	46.91	46.85	-50	11,314	-0.44%
2022/01/25	21	46.69	6	46.71	46.80	15	11,349	0.13%
2022/01/24	11	47.23	14	47.16	47.15	-3	11,222	-0.03%
2022/01/21	3	47.28	0	0.00	47.40	3	11,339	0.03%
2022/01/19	1.5	47.60	3	47.60	47.60	-1.5	11,341	-0.01%
2022/01/18	1.5	47.70	0	0.00	47.75	1.5	11,490	0.01%
2022/01/17	1	47.40	0	0.00	47.60	1	11,598	0.01%
2022/01/14	2	47.55	10	47.60	47.60	-8	11,605	-0.07%
2022/01/13	1	47.45	24	47.71	47.95	-23	11,826	-0.19%
2022/01/12	26	47.33	0	0.00	47.50	26	12,070	0.22%
2022/01/11	5.1	47.15	3	47.50	47.50	2.1	12,310	0.02%
2022/01/10	10	47.04	1	47.10	47.30	9	12,274	0.07%
2022/01/07	11.5	47.32	11.1	47.26	47.45	0.4	12,237	0.00%
2022/01/06	0	0.00	3	47.43	47.60	-3	12,219	-0.02%
2022/01/05	4	47.11	2	47.15	47.15	2	12,240	0.02%
2022/01/04	7.5	47.18	10	47.35	47.30	-2.5	12,299	-0.02%
2022/01/03	15.1	47.69	4	47.50	47.45	11.1	12,196	0.09%
2021/12/30	6	48.08	0.1	48.20	48.00	5.9	12,155	0.05%
2021/12/29	2	48.10	0	0.00	48.15	2	12,270	0.02%
2021/12/28	26.1	48.03	1	47.95	48.15	25.1	12,350	0.20%
2021/12/27	1.1	47.95	1	48.00	48.10	0.1	12,448	0.00%
2021/12/24	12	47.84	7	47.85	47.90	5	12,692	0.04%
2021/12/23	0	0.00	5	47.56	47.70	-5	12,853	-0.04%
2021/12/22	4	47.26	2	47.30	47.40	2	12,914	0.02%
2021/12/21	7.1	47.22	0	0.00	47.25	7.1	13,062	0.05%
2021/12/20	6	47.22	2	47.35	47.40	4	13,199	0.03%
2021/12/17	4	47.40	7	47.52	47.45	-3	13,236	-0.02%
2021/12/16	0.1	46.90	4	46.85	46.90	-4	13,161	-0.03%
2021/12/15	1	47.05	1	47.30	46.95	0	13,398	0.00%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	4	47.15	6	47.27	47.10	-2	13,762	-0.01%
2021/12/10	0	0.00	2.1	47.46	47.30	-2.1	14,011	-0.01%
2021/12/09	3.1	47.37	0	47.55	47.40	3.1	14,718	0.02%
2021/12/08	0	0.00	33	47.61	47.70	-33	15,007	-0.22%
2021/12/07	4	47.18	1	47.40	47.55	3	15,100	0.02%
2021/12/06	20	47.10	3	46.92	47.30	17	15,059	0.11%
2021/12/03	5	46.49	15	46.55	46.40	-10	15,012	-0.07%
2021/12/02	11	46.48	0	0.00	46.30	11	14,910	0.07%
2021/12/01	1.1	46.40	6	46.63	46.60	-5	14,885	-0.03%
2021/11/30	1.2	46.14	0	0.00	46.00	1.2	14,816	0.01%
2021/11/29	15	46.50	9	46.15	46.50	6	14,386	0.04%
2021/11/26	21	46.59	11.6	46.59	46.50	9.4	14,324	0.07%
2021/11/25	20.1	47.21	4	47.15	47.15	16.1	14,217	0.11%
2021/11/24	7.1	47.43	89	47.45	47.45	-81.9	14,124	-0.58%
2021/11/23	0.1	47.85	6	47.75	47.80	-5.9	13,953	-0.04%
2021/11/22	87.1	47.99	0.4	48.05	47.90	86.7	13,999	0.62%
2021/11/19	8	48.09	0	0.00	48.30	8	13,936	0.06%
2021/11/18	6.1	48.30	0	0.00	48.30	6.1	13,882	0.04%
2021/11/17	4.1	48.29	1	48.35	48.55	3.1	13,875	0.02%
2021/11/16	5	48.45	0	0.00	48.65	5	13,977	0.04%
2021/11/15	5.1	48.43	50	48.45	48.60	-45	14,174	-0.32%
2021/11/12	1	48.30	5	48.60	48.70	-4	14,358	-0.03%
2021/11/11	64	48.83	1	48.80	48.80	63	14,578	0.43%
2021/11/10	6	48.67	0	0.00	48.70	6	14,843	0.04%
2021/11/09	3	48.52	0	0.00	48.80	3	15,088	0.02%
2021/11/08	1	48.70	3.2	48.67	48.95	-2.2	16,197	-0.01%
2021/11/05	12.2	47.90	20	48.00	48.15	-7.8	16,989	-0.05%
2021/11/04	12.7	48.12	0	0.00	48.10	12.7	17,324	0.07%
2021/11/03	1	48.15	0	0.00	48.15	1	17,764	0.01%
2021/11/02	19.1	48.30	2	48.48	48.15	17	18,197	0.09%
2021/11/01	4	48.15	2.1	48.20	48.25	1.9	18,674	0.01%
2021/10/29	2	48.25	0	0.00	48.25	2	18,923	0.01%
2021/10/28	1	48.60	3	48.65	48.50	-2	19,472	-0.01%
2021/10/27	21	48.40	5	48.45	48.35	16	19,594	0.08%
2021/10/26	3.1	48.70	1	48.66	48.45	2	19,646	0.01%
2021/10/25	10	48.19	1	48.15	48.25	9	19,726	0.05%
2021/10/22	0	0.00	1	48.85	48.80	-1	20,089	0.00%
2021/10/21	14	48.47	19	48.50	48.75	-5	20,240	-0.02%
2021/10/20	18.1	48.44	7	48.41	48.35	11.1	20,272	0.05%
2021/10/19	30.1	49.27	0.1	49.45	49.10	30	20,369	0.15%
2021/10/18	3.1	49.87	11	50.00	49.80	-7.9	20,223	-0.04%
2021/10/15	7	49.96	5	50.20	50.10	2	20,486	0.01%
2021/10/14	2.1	49.96	0	0.00	49.90	2.1	20,492	0.01%
2021/10/13	1	50.30	8	50.68	50.50	-7	20,515	-0.03%
2021/10/12	6.1	50.09	1	50.30	50.20	5.1	20,491	0.02%
2021/10/08	1	50.40	5.1	50.38	50.40	-4.1	20,467	-0.02%
2021/10/07	2	50.10	1	50.40	50.40	1	20,717	0.00%
2021/10/06	4.1	49.99	0	0.00	49.90	4.1	20,940	0.02%
2021/10/05	2.1	50.00	11	49.98	50.30	-8.9	21,193	-0.04%
2021/10/04	1	50.00	9	50.27	50.00	-8	21,654	-0.04%
2021/10/01	8.2	50.15	13	50.18	50.20	-4.8	22,316	-0.02%
2021/09/30	0	0.00	21	50.52	51.00	-21	22,380	-0.09%
2021/09/29	2.1	50.46	7	50.60	50.60	-4.9	22,519	-0.02%
2021/09/28	8.3	50.62	25.1	50.91	51.00	-16.9	22,713	-0.07%
2021/09/27	3	50.83	10	51.10	51.10	-7	22,761	-0.03%
2021/09/24	6	51.35	0	0.00	51.30	6	22,881	0.03%
2021/09/23	0	0.00	13.1	51.26	51.20	-13.1	22,886	-0.06%
2021/09/22	21	50.50	3	50.30	50.70	18	22,838	0.08%
2021/09/17	8.2	51.08	27.2	51.01	50.70	-19	22,742	-0.08%
2021/09/16	3.1	50.98	12	51.50	51.70	-8.9	22,693	-0.04%
2021/09/15	13.1	51.22	7	51.16	51.20	6.1	22,526	0.03%
2021/09/14	11.2	51.10	38.3	51.36	51.40	-27.2	22,421	-0.12%
2021/09/13	1.1	49.86	26	49.94	50.10	-24.9	21,802	-0.11%
2021/09/10	0.5	49.00	7	48.79	49.00	-6.5	21,700	-0.03%
2021/09/09	4	48.09	0	0.00	48.20	4	21,833	0.02%
2021/09/08	4	48.50	2	48.55	48.55	2	21,908	0.01%
2021/09/07	6.2	48.86	0	48.80	48.75	6.2	21,992	0.03%
2021/09/06	23.1	48.96	22.1	48.79	48.80	1	22,010	0.00%
2021/09/03	0.1	48.38	20.5	48.40	48.50	-20.4	21,935	-0.09%
2021/09/02	5.1	48.04	1	47.90	47.90	4.1	21,889	0.02%
2021/09/01	9	48.11	8	48.33	48.40	1	21,952	0.00%
2021/08/31	2.4	47.40	5	48.08	48.45	-2.6	21,850	-0.01%
2021/08/30	12.2	47.47	0	0.00	47.60	12.2	21,749	0.06%
2021/08/27	52	47.38	1	47.35	47.45	51	21,802	0.23%
2021/08/26	8	46.80	0	0.00	46.95	8	22,042	0.04%
2021/08/25	12	47.09	3	47.10	47.20	9	22,198	0.04%
2021/08/24	13	46.64	0.4	46.95	46.75	12.6	22,216	0.06%
2021/08/23	8.4	46.81	0	0.00	46.80	8.4	22,436	0.04%
2021/08/20	21	46.42	3	46.48	46.15	18	22,539	0.08%
2021/08/19	23.1	46.22	11	46.51	46.20	12.1	22,907	0.05%
2021/08/18	5	46.76	6	46.82	47.25	-1	22,789	0.00%
2021/08/17	9.1	47.50	6	47.36	47.30	3.1	22,621	0.01%
2021/08/16	8	48.13	1	48.05	47.95	7	22,465	0.03%
2021/08/13	6.1	48.28	6	48.26	48.40	0.1	22,509	0.00%
2021/08/12	29.4	46.87	1.1	47.37	47.60	28.4	22,621	0.13%
2021/08/11	37.2	51.08	82.5	51.23	51.10	-45.3	21,868	-0.21%
2021/08/10	22.1	51.85	16	51.94	51.90	6.1	21,421	0.03%
2021/08/09	14	52.08	12	52.30	52.40	2	21,726	0.01%
2021/08/06	7	52.59	1	52.60	52.90	6	21,805	0.03%
2021/08/05	23.1	52.99	6	53.20	52.70	17.1	22,168	0.08%
2021/08/04	8	54.03	3	54.00	53.80	5	23,135	0.02%
2021/08/03	18	53.76	43	53.67	53.90	-25	23,671	-0.11%
2021/08/02	34	52.70	8	52.65	52.80	26	23,444	0.11%
2021/07/30	2.5	52.78	10	52.70	52.60	-7.5	23,936	-0.03%
2021/07/29	1	52.20	0	0.00	52.90	1	24,450	0.00%
2021/07/28	11	52.21	12	52.47	52.40	-1	24,837	0.00%
2021/07/27	49	52.99	35	52.91	53.00	14	25,536	0.05%
2021/07/26	49	53.37	32	53.45	53.20	17	26,205	0.06%
2021/07/23	13	52.52	36	52.65	53.00	-23	26,532	-0.09%
2021/07/22	37	52.21	6.1	52.17	52.10	31	26,663	0.12%
2021/07/21	15	51.98	20.5	52.00	51.80	-5.5	27,077	-0.02%
2021/07/20	2	51.76	24	51.68	51.70	-22	27,984	-0.08%
2021/07/19	21.1	51.80	4	51.73	52.00	17.1	29,485	0.06%
2021/07/16	2.5	51.48	1.4	51.43	51.50	1.1	32,699	0.00%
2021/07/15	7.1	51.43	1.6	51.68	51.60	5.5	34,817	0.02%
2021/07/14	1	51.40	3	51.60	51.50	-2	36,177	-0.01%
2021/07/13	1	52.10	4	52.03	51.90	-3	36,859	-0.01%
2021/07/12	15	51.99	13.2	51.96	52.20	1.9	37,265	0.00%
2021/07/09	7	52.14	13.2	52.09	52.00	-6.2	37,473	-0.02%
2021/07/08	14	52.48	35.2	52.50	52.80	-21.2	37,291	-0.06%
2021/07/07	2	51.20	2.3	51.26	51.30	-0.3	36,928	0.00%
2021/07/06	6	51.00	3	51.10	51.20	3	36,823	0.01%
2021/07/05	22	50.69	7	50.64	50.60	15	36,751	0.04%
2021/07/02	8	50.60	0	0.00	50.50	8	36,605	0.02%
2021/07/01	8.1	50.70	4	50.73	50.60	4.1	36,533	0.01%
2021/06/30	6.3	51.06	17.2	51.01	51.00	-10.9	36,744	-0.03%
2021/06/29	0	0.00	2	51.15	51.20	-2	36,788	-0.01%
2021/06/28	2	51.00	11.3	51.01	51.10	-9.3	36,966	-0.03%
2021/06/25	9	50.98	14.1	51.10	51.00	-5.1	36,992	-0.01%
2021/06/24	4.2	50.98	14	50.94	51.10	-9.9	37,241	-0.03%
2021/06/23	6	50.83	2	50.90	51.00	4	37,676	0.01%
2021/06/22	0.1	51.00	7	51.00	50.90	-6.9	37,792	-0.02%
2021/06/21	2.6	50.78	3	50.77	50.70	-0.4	37,889	0.00%
2021/06/18	34.1	51.06	14	51.11	51.00	20.1	38,189	0.05%
2021/06/17	4	51.50	0	0.00	51.50	4	39,486	0.01%
2021/06/16	0.5	51.70	1.1	51.51	51.90	-0.6	39,623	0.00%
2021/06/15	1	51.20	2	51.20	51.30	-1	39,581	0.00%
2021/06/11	1	51.30	3	51.40	51.40	-2	39,636	-0.01%
2021/06/09	1	51.00	0	0.00	51.30	1	39,925	0.00%
2021/06/08	3.2	51.28	0	0.00	51.40	3.2	40,039	0.01%
2021/06/07	12	51.19	41	51.42	51.50	-29	40,264	-0.07%
2021/06/04	19.1	51.93	5	51.92	51.90	14.1	40,452	0.03%
2021/06/03	9.3	51.99	20	51.98	52.30	-10.7	40,659	-0.03%
2021/06/02	7	51.50	10	51.89	52.00	-3	40,510	-0.01%
2021/06/01	7	51.39	10	51.32	51.50	-3	40,290	-0.01%
2021/05/31	15.1	51.32	7	51.39	51.60	8.1	40,457	0.02%
2021/05/28	5	50.58	6	50.45	50.60	-1	40,331	0.00%
2021/05/27	21	49.99	3	50.18	50.30	18	40,411	0.04%
2021/05/26	4	50.93	0	0.00	50.70	4	40,254	0.01%
2021/05/25	10	51.18	4	51.18	51.10	6	40,193	0.01%
2021/05/24	11	50.95	12.5	51.08	51.30	-1.5	40,233	0.00%
2021/05/21	19	51.35	6	52.52	51.20	13	40,408	0.03%
2021/05/20	1	50.60	29	50.67	50.80	-28	40,310	-0.07%
2021/05/19	3	50.23	30	50.00	50.50	-27	40,085	-0.07%
2021/05/18	25	49.44	20	49.52	50.00	5	39,915	0.01%
2021/05/17	17.4	48.08	24	48.17	47.90	-6.6	39,776	-0.02%
2021/05/14	10	49.71	16	49.85	49.60	-6	39,121	-0.02%
2021/05/13	21.1	48.18	11	48.77	49.20	10.1	38,782	0.03%
2021/05/12	249.4	49.58	133	49.77	49.60	116.4	38,261	0.30%	大買/大賣/鉅額交易
2021/05/11	36.9	52.18	32.2	51.72	51.60	4.6	36,972	0.01%
2021/05/10	15	52.65	9	52.73	52.90	6	36,241	0.02%
2021/05/07	64	52.48	5	51.92	52.30	59	36,059	0.16%
2021/05/06	14.6	51.60	10	51.55	53.00	4.6	35,706	0.01%
2021/05/05	20.2	50.90	6	50.98	50.80	14.2	35,241	0.04%
2021/05/04	743	49.84	24.3	50.87	50.20	718.7	35,127	2.05%	大買/鉅額交易
2021/05/03	18	51.27	22	51.39	51.20	-4	34,169	-0.01%
2021/04/29	342.4	52.38	14.7	52.25	52.10	327.8	33,664	0.97%	大買/鉅額交易
2021/04/28	28.1	52.64	22.2	52.53	53.20	5.9	33,224	0.02%
2021/04/27	59	52.65	33.1	52.59	52.70	25.9	33,106	0.08%
2021/04/26	84.3	53.18	58	53.17	53.10	26.3	32,617	0.08%
2021/04/23	108.1	52.45	16	52.48	53.00	92.1	31,717	0.29%	大買/
2021/04/22	137	56.83	67	56.84	54.10	70	30,558	0.23%	大買/
2021/04/21	148.1	54.39	500	54.40	55.70	-351.9	27,491	-1.28%	大買/大賣/鉅額交易
2021/04/20	40.1	52.13	321	52.72	52.00	-280.9	25,459	-1.10%	大賣/鉅額交易
2021/04/19	85.5	50.02	36.6	50.05	50.40	48.9	24,106	0.20%
2021/04/16	12.4	48.45	11.1	48.58	49.00	1.3	23,301	0.01%
2021/04/15	27	47.78	55	47.86	47.90	-28	22,795	-0.12%
2021/04/14	415	46.87	17.4	46.94	47.00	397.7	22,494	1.77%	大買/鉅額交易
2021/04/13	11	47.28	26.5	47.37	47.20	-15.5	22,362	-0.07%
2021/04/12	4	46.74	252	46.82	46.85	-248	22,111	-1.12%	大賣/鉅額交易
2021/04/09	5	46.74	0	0.00	46.70	5	22,041	0.02%
2021/04/08	6	46.81	14.1	46.78	46.90	-8.1	21,910	-0.04%
2021/04/07	9	46.78	14.2	46.76	46.80	-5.2	21,820	-0.02%
2021/04/06	20.1	46.78	31	46.88	46.85	-11	21,761	-0.05%
2021/04/01	12	46.75	5	46.71	46.70	7	21,372	0.03%
2021/03/31	0	0.00	39	46.73	46.80	-39	21,256	-0.18%
2021/03/30	22	46.30	1.3	46.33	46.55	20.8	21,044	0.10%
2021/03/29	17	46.38	22.7	46.47	46.50	-5.7	20,945	-0.03%
2021/03/26	61	46.09	19.3	46.10	46.15	41.7	20,680	0.20%
2021/03/25	2.3	45.42	11	45.50	45.55	-8.8	20,287	-0.04%
2021/03/24	0	45.65	110.3	45.55	45.55	-110.3	20,110	-0.55%	大賣/鉅額交易
2021/03/23	256	45.70	34.2	45.71	45.70	221.8	19,996	1.11%	大買/鉅額交易
2021/03/22	116.7	45.86	138.1	45.90	45.80	-21.5	19,589	-0.11%	大買/大賣/
2021/03/19	1.8	42.81	0	0.00	42.70	1.8	18,122	0.01%
2021/03/18	5	43.05	16	43.18	43.10	-11	17,888	-0.06%
2021/03/17	10	42.90	2	42.85	42.85	8	17,899	0.04%
2021/03/16	2	42.55	0.3	42.65	42.60	1.7	17,904	0.01%
2021/03/15	24.1	42.42	5	42.38	42.35	19.1	17,936	0.11%
2021/03/12	11	42.64	12	42.75	42.70	-1	17,781	-0.01%
2021/03/11	10	43.09	11	42.90	42.85	-1	17,666	-0.01%
2021/03/10	14	43.04	2	42.95	43.00	12	17,600	0.07%
2021/03/09	0	0.00	2.6	43.08	43.40	-2.6	17,714	-0.01%
2021/03/08	2	42.65	102	42.86	42.65	-100	17,513	-0.57%	大賣/
2021/03/05	3	42.45	1	42.45	42.50	2	17,433	0.01%
2021/03/04	12.2	42.36	0	0.00	42.50	12.2	17,847	0.07%
2021/03/03	41	42.45	5	42.50	42.55	36	17,835	0.20%
2021/03/02	41	42.26	18	42.39	42.10	23	17,744	0.13%
2021/02/26	51	42.26	113	42.52	42.00	-62	17,589	-0.35%	大賣/
2021/02/25	201.6	42.70	5	42.70	42.90	196.6	17,255	1.14%	大買/鉅額交易
2021/02/24	50	42.51	56	42.47	42.55	-6	17,267	-0.03%
2021/02/23	16.1	42.41	23	42.37	42.45	-6.9	17,237	-0.04%
2021/02/22	12	41.91	10	41.83	41.80	2	17,008	0.01%
2021/02/19	2	41.23	2	41.50	41.60	0	16,970	0.00%
2021/02/18	63	41.46	2	41.53	41.35	61	16,894	0.36%
2021/02/17	2	41.08	4	41.26	41.25	-2	16,801	-0.01%
2021/02/05	1	40.60	0	0.00	40.85	1	16,576	0.01%
2021/02/04	10	40.52	0	0.00	40.40	10	16,647	0.06%
2021/02/03	15	40.55	5.1	40.55	40.55	9.9	17,019	0.06%
2021/02/02	7	40.92	0	0.00	40.75	7	16,937	0.04%
2021/02/01	13	40.37	11	40.71	40.80	2	16,812	0.01%
2021/01/29	20	40.27	13	40.20	40.15	7	16,789	0.04%
2021/01/28	15	40.24	1	40.30	40.25	14	16,597	0.08%
2021/01/27	5	40.41	10	40.35	40.35	-5	16,362	-0.03%
2021/01/26	17	40.51	2	40.30	40.35	15	16,223	0.09%
2021/01/25	17	40.90	5	41.00	40.90	12	15,710	0.08%
2021/01/22	21	40.57	37.6	40.60	40.60	-16.6	15,509	-0.11%
2021/01/21	12	40.88	0	0.00	40.80	12	15,191	0.08%
2021/01/20	32.1	41.03	0	0.00	40.95	32.1	15,029	0.21%
2021/01/19	22.4	41.79	10	41.65	41.75	12.4	14,598	0.08%
2021/01/18	16	41.50	6.1	41.90	41.60	9.9	14,547	0.07%
2021/01/15	27.4	42.17	40.3	42.35	41.95	-12.9	14,248	-0.09%
2021/01/14	13.1	42.54	0	0.00	42.55	13.1	13,868	0.09%
2021/01/13	26	42.67	37.2	42.65	42.70	-11.2	13,709	-0.08%
2021/01/12	14	42.78	1	42.85	42.70	13	13,599	0.10%
2021/01/11	21	42.88	11	42.96	43.10	10	13,516	0.07%
2021/01/08	19	42.87	0	42.95	42.95	19	13,435	0.14%
2021/01/07	6	42.87	0	0.00	42.85	6	13,366	0.04%
2021/01/06	2	42.83	0	0.00	42.95	2	13,172	0.02%
2021/01/05	4	43.11	80	43.19	43.10	-76	13,036	-0.58%
2021/01/04	87.8	43.39	7	43.26	43.20	80.8	12,974	0.62%
2020/12/31	1.3	43.31	42.1	43.54	43.20	-40.8	12,933	-0.32%
2020/12/30	90	43.11	86	42.92	43.25	4	12,962	0.03%
2020/12/29	4	42.91	0	0.00	43.00	4	12,916	0.03%
2020/12/28	2	42.85	12	42.90	43.00	-10	12,907	-0.08%
2020/12/25	102.3	42.76	19	42.85	42.80	83.3	12,961	0.64%	大買/
2020/12/24	7	42.75	1	42.80	42.70	6	13,055	0.05%
2020/12/23	129	42.74	5	42.76	42.80	124	13,075	0.95%	大買/鉅額交易
2020/12/22	8	43.11	0	0.00	42.95	8	13,149	0.06%
2020/12/21	1	43.50	6	43.46	43.50	-5	13,438	-0.04%
2020/12/18	5	42.78	87	42.81	42.95	-82	13,750	-0.60%
2020/12/17	10	42.75	0	0.00	42.65	10	13,865	0.07%
2020/12/16	91	43.19	8.1	43.07	43.05	83	13,782	0.60%
2020/12/15	9	42.59	0	0.00	42.50	9	13,764	0.07%
2020/12/14	13	42.75	0	0.00	42.80	13	13,726	0.09%
2020/12/11	3	42.95	0	0.00	42.90	3	13,816	0.02%
2020/12/10	3	43.23	2	43.35	43.25	1	13,749	0.01%
2020/12/09	3	43.43	0	0.00	43.35	3	13,778	0.02%
2020/12/08	6	43.31	47	43.30	43.60	-41	13,772	-0.30%
2020/12/07	13	43.40	4	43.50	43.55	9	13,759	0.07%
2020/12/04	25	43.62	7.6	43.86	43.65	17.4	13,838	0.13%
2020/12/03	7	43.66	41	43.84	43.50	-34	13,761	-0.25%
2020/12/02	1	43.10	3	43.15	43.20	-2	13,481	-0.01%
2020/12/01	8	42.89	0	0.00	43.15	8	13,676	0.06%
2020/11/30	6	43.20	0	0.00	42.90	6	13,906	0.04%
2020/11/27	7	43.19	50.1	43.25	43.30	-43.1	13,694	-0.31%
2020/11/26	4	42.96	0.1	42.90	42.95	3.9	13,620	0.03%
2020/11/25	1	42.65	2	42.70	42.60	-1	13,772	-0.01%
2020/11/24	13	42.81	0	0.00	42.75	13	13,849	0.09%
2020/11/23	67	42.98	6	42.99	43.00	61	13,800	0.44%
2020/11/20	2	42.68	4	42.70	42.70	-2	13,790	-0.01%
2020/11/19	11.7	42.84	2	42.90	42.90	9.7	13,775	0.07%
2020/11/18	10	42.65	4	42.85	42.70	6	13,816	0.04%
2020/11/17	0.2	42.52	13.4	42.61	42.75	-13.3	13,854	-0.10%
2020/11/16	6	42.23	4	42.40	42.35	2	14,202	0.01%
2020/11/13	3	42.28	4	42.25	42.25	-1	14,467	-0.01%
2020/11/12	3	42.53	0.4	42.70	42.40	2.7	14,811	0.02%
2020/11/11	1	42.80	14.1	42.55	42.65	-13.1	14,831	-0.09%
2020/11/10	1	41.20	13	41.43	41.55	-12	14,766	-0.08%
2020/11/09	4	41.10	0	0.00	41.15	4	14,981	0.03%
2020/11/06	2	40.80	0	0.00	40.85	2	16,178	0.01%
2020/11/05	10	40.85	23	41.06	41.05	-13	16,546	-0.08%
2020/11/04	0	0.00	30	40.90	40.90	-30	16,842	-0.18%
2020/11/03	0	0.00	1	40.75	40.95	-1	17,212	-0.01%
2020/10/30	2	40.40	0	0.00	40.55	2	18,262	0.01%
2020/10/29	1	40.35	0	0.00	40.35	1	18,465	0.01%
2020/10/28	7	40.57	0.8	40.68	40.55	6.2	18,534	0.03%
2020/10/27	13.7	40.39	0	0.00	40.50	13.7	18,592	0.07%
2020/10/26	15	40.62	0.3	41.00	40.50	14.7	18,606	0.08%
2020/10/23	1	40.60	0	0.00	40.65	1	18,750	0.01%
2020/10/22	3	40.43	0	0.00	41.00	3	18,943	0.02%
2020/10/21	2	40.48	2	40.50	40.30	0	19,040	0.00%
2020/10/20	33	40.31	2.3	40.33	40.35	30.7	19,061	0.16%
2020/10/16	1.4	40.38	1	40.40	40.30	0.4	19,278	0.00%
2020/10/15	1.1	40.36	1	40.25	40.30	0.1	19,671	0.00%
2020/10/14	22	40.75	20	40.60	40.50	2	19,700	0.01%
2020/10/13	7	40.48	0	0.00	40.50	7	19,784	0.04%
2020/10/12	6	40.83	55	41.06	40.95	-49	20,214	-0.24%
2020/10/08	4.3	41.18	0	0.00	41.15	4.3	20,431	0.02%
2020/10/07	4	41.15	267.1	41.10	41.15	-263.1	20,445	-1.29%	大賣/鉅額交易
2020/10/06	3	41.23	0	0.00	41.40	3	20,441	0.01%
2020/10/05	2	41.05	0	0.00	41.00	2	20,601	0.01%
2020/09/30	2.7	41.49	0	0.00	41.40	2.7	20,812	0.01%
2020/09/29	1	41.50	0	0.00	41.20	1	20,975	0.00%
2020/09/28	8	40.76	0	0.00	40.95	8	21,043	0.04%
2020/09/25	4	40.48	1	40.35	40.55	3	21,224	0.01%
2020/09/24	21	40.32	0	0.00	40.05	21	21,293	0.10%
2020/09/23	20	41.05	1	41.00	41.00	19	21,057	0.09%
2020/09/22	11	42.00	1	41.65	41.80	10	20,759	0.05%
2020/09/21	10	42.30	5	42.35	42.25	5	20,638	0.02%
2020/09/17	4	42.60	0.1	42.80	42.55	4	20,727	0.02%
2020/09/16	1	42.75	2	42.80	42.85	-1	20,772	0.00%
2020/09/15	6	42.68	1	42.65	42.70	5	20,736	0.02%
2020/09/14	1.1	42.41	20	42.50	42.95	-18.9	20,963	-0.09%
2020/09/11	3	42.23	0	0.00	42.30	3	20,893	0.01%
2020/09/09	1	42.20	0	0.00	42.55	1	20,892	0.00%
2020/09/08	12	42.69	0	0.00	42.70	12	20,918	0.06%
2020/09/07	4	42.23	0	0.00	42.70	4	21,054	0.02%
2020/09/04	4	42.19	0	0.00	42.20	4	21,101	0.02%
2020/09/03	17	42.57	6.4	42.87	42.70	10.7	21,075	0.05%
2020/09/02	9	42.44	0	0.00	42.65	9	20,913	0.04%
2020/09/01	4	42.69	0	0.00	42.75	4	20,813	0.02%
2020/08/31	1	43.05	14.2	43.13	42.90	-13.2	20,717	-0.06%
2020/08/28	3	43.37	1	43.90	43.50	2	20,610	0.01%
2020/08/27	16	43.92	0	0.00	43.85	16	20,645	0.08%
2020/08/26	3	43.95	2	43.95	44.10	1	20,707	0.00%
2020/08/25	5	44.30	0	0.00	44.10	5	20,673	0.02%
2020/08/21	2	44.33	3.3	44.21	44.25	-1.3	21,056	-0.01%
2020/08/20	10	43.60	5.1	43.95	43.50	4.9	20,862	0.02%
2020/08/19	4	44.50	6	44.66	44.35	-2	20,547	-0.01%
2020/08/18	2	43.98	13	43.95	44.00	-11	20,240	-0.05%
2020/08/17	17	43.37	4	43.38	43.35	13	19,928	0.07%
2020/08/14	0	0.00	23	42.19	42.85	-23	19,825	-0.12%
2020/08/13	5	41.15	1	41.55	41.20	4	19,407	0.02%
2020/08/12	31	41.15	8	41.05	41.00	23	19,247	0.12%
2020/08/11	11.4	46.59	28	46.61	46.50	-16.6	18,034	-0.09%
2020/08/10	8.1	46.62	8.4	46.67	46.60	-0.3	17,645	0.00%
2020/08/07	2.8	47.07	2	47.20	47.10	0.8	17,455	0.00%
2020/08/06	0	0.00	6	47.02	47.15	-6	17,219	-0.03%
2020/08/05	0	0.00	50	46.46	46.45	-50	16,833	-0.30%
2020/08/04	1	45.10	677	45.06	45.40	-676	16,369	-4.13%	大賣/鉅額交易
2020/08/03	7	44.75	2	44.95	44.95	5	16,214	0.03%
2020/07/31	3	45.18	4	45.40	45.00	-1	16,141	-0.01%
2020/07/30	2	45.15	4	45.21	45.35	-2	16,127	-0.01%
2020/07/29	4	44.45	0	0.00	45.05	4	16,204	0.02%
2020/07/28	2	44.53	2	44.63	44.50	0	16,213	0.00%
2020/07/27	12	44.82	0	0.00	44.60	12	16,216	0.07%
2020/07/24	0.1	45.00	0	0.00	45.00	0.1	16,217	0.00%
2020/07/23	1	45.60	10	45.55	45.60	-9	16,183	-0.06%
2020/07/22	1	45.45	3	45.58	45.50	-2	16,181	-0.01%
2020/07/21	5	45.55	3	45.65	45.55	2	16,060	0.01%
2020/07/20	5	45.20	7	45.14	45.10	-2	15,811	-0.01%
2020/07/17	0	0.00	13.9	44.94	44.80	-13.9	15,774	-0.09%
2020/07/16	14	44.69	16.1	44.87	44.50	-2.1	15,824	-0.01%
2020/07/15	7	45.66	29	45.60	45.60	-22	15,384	-0.14%
2020/07/14	7	45.17	6	45.31	45.30	1	15,181	0.01%
2020/07/10	8	45.19	34	45.13	44.95	-26	15,301	-0.17%
2020/07/09	3	45.40	4.2	45.36	45.30	-1.2	15,268	-0.01%
2020/07/08	18	45.02	11.2	44.91	45.15	6.8	15,002	0.05%
2020/07/07	10	44.21	62	44.48	44.50	-52	14,733	-0.35%
2020/07/06	19	44.25	20	44.34	44.40	-1	14,649	-0.01%
2020/07/03	2	43.90	3	43.92	43.95	-1	14,624	-0.01%
2020/07/02	0	0.00	4	43.64	43.60	-4	14,576	-0.03%
2020/07/01	10	43.10	2	42.95	43.10	8	14,481	0.06%
2020/06/29	10	42.67	0	0.00	42.65	10	14,485	0.07%
2020/06/24	3	42.88	0	0.00	42.85	3	14,456	0.02%
2020/06/23	8	42.74	1	42.90	42.70	7	14,452	0.05%
2020/06/22	11	42.75	5	42.75	42.90	6	14,506	0.04%
2020/06/19	5	42.65	0	0.00	42.55	5	14,595	0.03%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	5	42.62	11	42.75	42.85	-6	14,913	-0.04%
2020/06/16	14	43.05	14	42.93	42.85	0	15,214	0.00%
2020/06/15	11	42.68	0	0.00	42.50	11	15,627	0.07%
2020/06/12	6	42.78	2	42.85	42.90	4	15,929	0.03%
2020/06/11	1	43.75	5	43.61	43.30	-4	16,268	-0.02%
2020/06/10	2	43.68	32	43.97	44.00	-30	16,336	-0.18%
2020/06/09	1	43.80	0	0.00	43.90	1	16,626	0.01%
2020/06/05	1	43.50	1	43.50	43.65	0	16,879	0.00%
2020/06/04	5	43.74	0.9	43.40	43.40	4.1	17,038	0.02%
2020/06/03	4	43.60	13	43.71	43.65	-9	17,164	-0.05%
2020/06/02	2	43.15	0	0.00	43.30	2	17,071	0.01%
2020/06/01	0	0.00	4.4	43.07	43.10	-4.4	17,036	-0.03%
2020/05/28	3	42.42	0	0.00	42.35	3	16,591	0.02%
2020/05/27	3	42.75	0	0.00	42.85	3	16,655	0.02%
2020/05/26	0	0.00	2.5	42.92	43.00	-2.5	16,717	-0.01%
2020/05/25	5	42.46	0	0.00	42.65	5	16,826	0.03%
2020/05/22	5	42.75	2	42.65	42.65	3	16,923	0.02%
2020/05/21	1	42.90	0	0.00	43.00	1	16,923	0.01%
2020/05/20	5	43.00	0.4	43.00	42.90	4.6	16,891	0.03%
2020/05/19	0	0.00	1	42.90	43.00	-1	16,886	-0.01%
2020/05/15	1	42.50	1	42.75	42.30	0	16,700	0.00%
2020/05/14	13	42.35	6	42.50	42.60	7	16,720	0.04%
2020/05/13	13	42.48	2	42.50	42.90	11	16,615	0.07%
2020/05/12	5	42.90	0	0.00	42.95	5	16,648	0.03%
2020/05/11	0	0.00	5	43.25	43.15	-5	16,683	-0.03%
2020/05/08	1	42.85	13	43.10	43.00	-12	16,728	-0.07%
2020/05/07	10	42.60	0	0.00	42.70	10	16,749	0.06%
2020/05/06	10	42.51	0	0.00	42.60	10	16,822	0.06%
2020/05/05	0	0.00	1	42.80	42.85	-1	16,875	-0.01%
2020/05/04	9	42.14	0	0.00	42.20	9	16,886	0.05%
2020/04/30	1	43.30	11	43.24	43.20	-10	16,928	-0.06%
2020/04/29	0	0.00	35	42.47	42.55	-35	16,995	-0.21%
2020/04/28	3	42.12	0	0.00	42.25	3	17,208	0.02%
2020/04/27	6	42.10	6	42.10	42.00	0	18,115	0.00%
2020/04/24	6	42.00	0	0.00	42.00	6	18,025	0.03%
2020/04/22	3	41.58	0	0.00	41.60	3	17,994	0.02%
2020/04/21	0.1	41.80	26	41.95	41.80	-25.9	18,175	-0.14%
2020/04/20	0	0.00	8	42.34	42.35	-8	18,223	-0.04%
2020/04/17	3	42.20	26	42.25	42.00	-23	18,450	-0.12%
2020/04/16	6	42.02	47	41.53	41.85	-41	18,435	-0.22%
2020/04/15	36	41.93	0	0.00	41.80	36	18,514	0.19%
2020/04/14	0	0.00	22	41.34	41.65	-22	18,414	-0.12%
2020/04/13	22	40.87	10	40.95	40.80	12	18,392	0.07%
2020/04/10	20	40.90	5	40.91	41.00	15	18,530	0.08%
2020/04/09	2	40.60	7	40.95	40.55	-5	18,714	-0.03%
2020/04/08	112	41.00	8.8	40.86	41.00	103.2	18,786	0.55%	大買/鉅額交易
2020/04/07	5	39.90	4.2	39.88	39.95	0.8	18,599	0.00%
2020/04/06	1	38.80	144	39.06	39.05	-143	18,657	-0.77%	大賣/鉅額交易
2020/04/01	12.8	39.15	0	0.00	39.00	12.8	18,611	0.07%
2020/03/31	2	39.30	7	39.44	39.50	-5	18,495	-0.03%
2020/03/30	2	39.05	0	0.00	39.15	2	18,316	0.01%
2020/03/27	2	39.18	0.3	39.00	38.95	1.7	18,246	0.01%
2020/03/26	6	38.77	4.9	39.16	38.60	1.1	18,248	0.01%
2020/03/25	170	39.31	2	39.25	38.80	168	18,249	0.92%	大買/鉅額交易
2020/03/24	8	38.14	14	38.27	38.25	-6	18,117	-0.03%
2020/03/23	1.6	35.84	0	0.00	36.10	1.6	17,961	0.01%
2020/03/20	3	35.73	7	36.66	36.95	-4	17,655	-0.02%
2020/03/19	70	34.26	5	34.40	33.60	65	17,337	0.37%
2020/03/18	13	36.57	0	0.00	36.00	13	17,069	0.08%
2020/03/17	230	37.99	4	37.80	37.60	226	16,688	1.35%	大買/鉅額交易
2020/03/16	6	39.74	11	39.61	38.85	-5	16,138	-0.03%
2020/03/13	211	38.80	160	38.65	40.25	51	15,911	0.32%	大買/大賣/
2020/03/12	1	40.95	28	40.99	40.75	-27	15,439	-0.17%
2020/03/11	1	41.80	6	41.98	41.80	-5	15,048	-0.03%
2020/03/10	6	41.70	140.3	41.48	41.60	-134.3	14,955	-0.90%	大賣/鉅額交易
2020/03/09	11	42.12	90.4	42.07	41.85	-79.4	14,818	-0.54%
2020/03/05	0	0.00	4	43.25	43.30	-4	14,608	-0.03%
2020/03/04	0	0.00	86	42.78	42.85	-86	14,772	-0.58%
2020/03/03	0	0.00	12	42.83	42.65	-12	14,783	-0.08%
2020/03/02	12	42.19	117	42.34	42.25	-105	14,678	-0.72%	大賣/鉅額交易
2020/02/27	0	0.00	3	42.27	42.25	-3	14,824	-0.02%
2020/02/26	3	42.23	4	42.23	42.20	-1	14,772	-0.01%
2020/02/25	5	42.80	4	42.85	42.70	1	14,628	0.01%
2020/02/24	8	42.94	2	43.05	43.00	6	14,574	0.04%
2020/02/21	15	43.20	2	43.30	43.25	13	14,887	0.09%
2020/02/20	10	43.18	0.1	43.15	43.15	9.9	15,079	0.07%
2020/02/19	1	43.40	10	43.35	43.40	-9	15,251	-0.06%
2020/02/17	3	43.03	2	43.05	43.00	1	15,522	0.01%
2020/02/14	0.2	43.15	3	43.18	43.20	-2.9	15,690	-0.02%
2020/02/13	0	43.00	8	43.28	43.15	-8	15,652	-0.05%
2020/02/12	2	42.85	8	42.80	42.80	-6	15,560	-0.04%
2020/02/11	5	42.65	2	42.80	42.60	3	15,533	0.02%
2020/02/10	2	42.50	10	42.30	42.40	-8	15,477	-0.05%
2020/02/07	53	42.49	0	0.00	42.50	53	15,428	0.34%
2020/02/06	1	43.00	40	43.05	43.00	-39	15,478	-0.25%
2020/02/05	2	42.40	8.4	42.46	42.35	-6.4	15,557	-0.04%
2020/02/04	1	42.55	0	0.00	42.40	1	15,460	0.01%
2020/02/03	3	40.55	0	0.00	41.55	3	15,348	0.02%
2020/01/31	7	42.21	1	42.30	42.05	6	15,299	0.04%
2020/01/30	28	42.45	11	42.63	41.85	17	15,164	0.11%
2020/01/20	32	44.90	121	44.90	44.95	-89	14,282	-0.62%	大賣/
2020/01/17	27	44.75	0	0.00	44.90	27	14,487	0.19%
2020/01/16	5	44.65	1.4	44.59	44.75	3.6	14,575	0.03%
2020/01/15	0	0.00	4	44.56	44.55	-4	14,636	-0.03%
2020/01/14	0	0.00	7.1	44.45	44.55	-7.1	14,537	-0.05%
2020/01/10	2	43.45	0	0.00	43.50	2	15,006	0.01%
2020/01/09	1	43.40	1	43.35	43.45	0	15,008	0.00%
2020/01/08	0	0.00	16	43.39	43.40	-16	14,943	-0.11%
2020/01/07	0	0.00	3	43.35	43.60	-3	14,877	-0.02%
2020/01/06	1	43.30	0	0.00	43.45	1	14,973	0.01%
2020/01/03	0.2	43.85	10	43.63	43.95	-9.8	14,911	-0.07%
2020/01/02	40	44.00	11	44.07	44.10	29	14,838	0.20%
2019/12/31	1	43.70	11	43.52	43.70	-10	14,647	-0.07%
2019/12/30	1	43.75	12	43.48	43.65	-11	14,673	-0.07%
2019/12/26	0	0.00	1.1	43.05	43.05	-1.1	14,635	-0.01%
2019/12/25	6	43.05	4	43.13	43.10	2	14,801	0.01%
2019/12/24	10	43.15	6.4	43.14	43.15	3.6	14,907	0.02%
2019/12/23	0	0.00	18	43.14	43.25	-18	14,952	-0.12%
2019/12/20	0	0.00	18	42.94	42.95	-18	14,978	-0.12%
2019/12/19	8.7	42.96	7	42.85	43.00	1.7	14,997	0.01%
2019/12/18	0	0.00	8	42.96	43.00	-8	15,064	-0.05%
2019/12/17	0	0.00	1	42.75	42.95	-1	15,039	-0.01%
2019/12/16	0	0.00	10	42.82	42.80	-10	14,936	-0.07%
2019/12/13	1	42.70	16	42.58	42.55	-15	14,945	-0.10%
2019/12/12	2	42.35	14	42.35	42.30	-12	14,920	-0.08%
2019/12/11	0	0.00	2.4	42.17	42.15	-2.4	14,985	-0.02%
2019/12/10	2	42.00	4	42.08	42.10	-2	15,068	-0.01%
2019/12/09	0	0.00	5.1	42.00	42.05	-5.1	15,165	-0.03%
2019/12/05	0	0.00	2.1	41.75	41.65	-2.1	15,354	-0.01%
2019/12/04	3	41.45	0	0.00	41.75	3	15,645	0.02%
2019/12/03	6	41.57	1	41.75	41.85	5	15,733	0.03%
2019/12/02	0	0.00	2	41.40	41.35	-2	15,733	-0.01%
2019/11/29	12.2	41.57	0	0.00	41.40	12.2	15,719	0.08%
2019/11/28	0	0.00	1.1	42.05	42.00	-1.1	15,662	-0.01%
2019/11/27	0.1	41.90	0	0.00	41.95	0.1	15,837	0.00%
2019/11/26	5.1	41.96	11	42.10	41.80	-6	15,863	-0.04%
2019/11/25	13	41.96	5	41.85	41.95	8	15,528	0.05%
2019/11/22	8	42.08	5	42.38	42.10	3	15,556	0.02%
2019/11/21	10	42.25	0	0.00	42.35	10	15,639	0.06%
2019/11/20	20	42.46	20.6	42.59	42.65	-0.6	15,535	0.00%
2019/11/19	0	0.00	3	41.67	42.10	-3	15,188	-0.02%
2019/11/18	3	42.00	39.2	42.00	42.10	-36.2	15,006	-0.24%
2019/11/15	0	0.00	62.1	41.43	41.70	-62.1	14,790	-0.42%
2019/11/14	4	41.08	308.1	41.15	41.15	-304.1	14,612	-2.08%	大賣/鉅額交易
2019/11/13	8	41.07	7	41.19	41.00	1	14,577	0.01%
2019/11/12	3	40.55	2	40.60	40.65	1	14,491	0.01%
2019/11/11	23	40.54	17	40.65	40.35	6	14,806	0.04%
2019/11/08	10	40.91	92	40.95	40.90	-82	15,386	-0.53%
2019/11/07	24	40.74	12.3	40.74	40.95	11.7	15,890	0.07%
2019/11/06	14	40.83	0	0.00	40.80	14	16,088	0.09%
2019/11/05	15	40.71	1	40.65	40.90	14	16,203	0.09%
2019/11/04	15	40.96	5.3	40.98	40.95	9.7	16,285	0.06%
2019/11/01	4	40.49	7	40.45	40.55	-3	16,295	-0.02%
2019/10/31	1	40.55	0	0.00	40.45	1	16,600	0.01%
2019/10/30	15	40.29	7	40.27	40.35	8	16,869	0.05%
2019/10/29	6	40.48	29.2	40.69	40.65	-23.2	16,765	-0.14%
2019/10/28	0	0.00	8	40.75	40.75	-8	16,612	-0.05%
2019/10/25	21	40.73	0	0.00	40.85	21	16,652	0.13%
2019/10/24	3	40.87	5	40.85	41.00	-2	16,478	-0.01%
2019/10/23	6.6	40.91	5	40.99	40.95	1.6	16,533	0.01%
2019/10/22	35	41.20	6.4	41.30	41.40	28.6	16,532	0.17%
2019/10/21	20	41.58	24.1	41.51	41.50	-4.1	16,453	-0.02%
2019/10/18	117	40.83	21	40.84	40.95	96	16,356	0.59%	大買/
2019/10/17	10	40.00	0	0.00	40.10	10	15,849	0.06%
2019/10/15	0	0.00	4	40.00	40.00	-4	15,916	-0.03%
2019/10/14	1	39.90	13.1	39.91	39.95	-12.1	16,255	-0.07%
2019/10/09	3	39.63	0	0.00	39.50	3	16,418	0.02%
2019/10/08	9	39.68	2.8	39.66	39.75	6.2	16,714	0.04%
2019/10/07	5	39.20	2.2	39.28	39.30	2.8	17,140	0.02%
2019/10/04	3.1	38.84	20	38.80	38.90	-16.9	17,320	-0.10%
2019/10/03	7	38.98	35	38.87	39.00	-28	17,304	-0.16%
2019/10/02	2	39.20	6	39.70	39.25	-4	17,315	-0.02%
2019/10/01	6	39.83	6	39.55	39.65	0	17,356	0.00%
2019/09/26	0.6	39.90	0	0.00	39.90	0.6	17,415	0.00%
2019/09/25	0.3	39.80	0	0.00	39.60	0.3	17,535	0.00%
2019/09/24	1	39.70	2	39.90	39.80	-1	17,583	-0.01%
2019/09/23	10	39.83	0	0.00	39.75	10	17,507	0.06%
2019/09/20	10.7	39.87	0	0.00	40.20	10.7	17,563	0.06%
2019/09/19	3	39.95	0	0.00	39.80	3	17,483	0.02%
2019/09/18	0	0.00	25.6	39.93	39.80	-25.6	17,574	-0.15%
2019/09/17	8	39.55	0	0.00	39.50	8	17,619	0.05%
2019/09/16	36.8	40.10	8	40.16	40.10	28.8	17,629	0.16%
2019/09/12	21	40.06	0	0.00	40.05	21	17,599	0.12%
2019/09/11	36	39.90	0	0.00	40.00	36	17,752	0.20%
2019/09/10	24	39.95	0	0.00	39.95	24	17,949	0.13%
2019/09/09	5	40.02	44.1	40.09	40.00	-39.1	18,140	-0.22%
2019/09/06	25	39.93	3	39.98	39.85	22	18,038	0.12%
2019/09/05	10	38.93	7	38.92	39.00	3	17,798	0.02%
2019/09/04	5	38.45	4	38.40	38.45	1	17,818	0.01%
2019/09/03	0	0.00	39	38.30	38.35	-39	17,972	-0.22%
2019/09/02	7	38.16	0	0.00	38.25	7	18,146	0.04%
2019/08/30	11	37.88	8	38.18	38.45	3	18,113	0.02%
2019/08/29	15	37.68	5	37.80	37.80	10	18,035	0.06%
2019/08/28	25	37.57	1	37.50	37.70	24	18,261	0.13%
2019/08/27	15	37.57	5	37.65	37.65	10	18,435	0.05%
2019/08/26	18	37.58	2	37.68	37.70	16	18,481	0.09%
2019/08/23	2	37.95	11	37.84	38.20	-9	18,473	-0.05%
2019/08/22	8	37.89	8	37.97	37.85	0	18,541	0.00%
2019/08/21	7	38.04	21	38.07	37.95	-14	18,734	-0.07%
2019/08/20	4	38.19	0	0.00	38.15	4	18,731	0.02%
2019/08/19	11	38.10	12	38.28	38.10	-1	18,777	-0.01%
2019/08/16	22	37.97	0	0.00	37.95	22	18,796	0.12%
2019/08/15	20	37.97	1	37.90	38.00	19	18,773	0.10%
2019/08/14	50	37.78	2	38.03	38.30	48	18,819	0.26%
2019/08/13	122	37.42	15	37.18	37.25	107	18,656	0.57%	大買/鉅額交易
2019/08/12	93.3	43.99	85	43.95	43.95	8.3	18,080	0.05%
2019/08/08	20	44.10	20	44.04	43.90	0	17,741	0.00%
2019/08/07	19	43.49	8	43.59	43.35	11	17,601	0.06%
2019/08/06	26.1	43.19	1	43.50	43.30	25.1	17,750	0.14%
2019/08/05	12	43.48	0	0.00	43.55	12	17,728	0.07%
2019/08/02	23.1	43.71	8	43.89	43.55	15.1	17,716	0.09%
2019/08/01	45.1	44.08	0	0.00	44.05	45.1	17,596	0.26%
2019/07/31	22	44.77	0.1	44.90	44.70	21.9	17,513	0.13%
2019/07/30	7.2	44.78	2	44.80	44.80	5.2	17,651	0.03%
2019/07/29	7	44.96	10	44.90	44.85	-3	17,948	-0.02%
2019/07/26	9	44.23	3	44.28	44.65	6	18,163	0.03%
2019/07/25	14	44.40	26	44.74	44.30	-12	18,228	-0.07%
2019/07/24	5.1	44.82	13	44.95	44.80	-7.9	18,091	-0.04%
2019/07/23	2	44.95	11	44.95	45.05	-9	18,053	-0.05%
2019/07/22	71	44.98	21	44.92	44.90	50	18,025	0.28%
2019/07/19	21	44.65	31	44.70	44.80	-10	17,949	-0.06%
2019/07/18	36	44.57	40	44.55	44.60	-4	17,921	-0.02%
2019/07/17	11	44.59	0	0.00	44.70	11	18,132	0.06%
2019/07/16	31	44.40	3	44.78	44.75	28	18,306	0.15%
2019/07/15	10	44.01	10	43.90	44.05	0	18,126	0.00%
2019/07/12	22	44.48	0	0.00	44.35	22	18,091	0.12%
2019/07/11	44.1	44.99	36.9	45.40	44.80	7.2	18,028	0.04%
2019/07/10	31.1	46.11	58	45.88	45.85	-26.9	17,637	-0.15%
2019/07/09	2.1	46.05	5	46.05	46.00	-2.9	17,645	-0.02%
2019/07/08	5.1	46.05	2	46.15	46.20	3.1	17,825	0.02%
2019/07/05	6	46.21	2	46.25	46.15	4	17,949	0.02%
2019/07/04	17	45.94	15	45.90	45.90	2	18,032	0.01%
2019/07/03	1.1	46.30	3	46.30	46.25	-2	18,223	-0.01%
2019/07/02	6	46.32	5	46.44	46.35	1	18,452	0.01%
2019/07/01	0	0.00	20	46.13	46.15	-20	18,483	-0.11%
2019/06/28	0	0.00	14.5	45.89	46.05	-14.5	18,562	-0.08%
2019/06/27	30	45.86	73	45.83	45.95	-43	18,801	-0.23%
2019/06/26	2	45.55	6	45.62	45.55	-4	18,891	-0.02%
2019/06/25	2	45.43	36.1	45.46	45.60	-34.1	19,323	-0.18%
2019/06/24	7	45.46	8	45.41	45.60	-1	19,560	-0.01%
2019/06/21	183.1	45.20	49	45.16	45.15	134.1	19,765	0.68%	大買/鉅額交易
2019/06/20	19	45.33	10.1	45.31	45.40	8.9	20,696	0.04%
2019/06/19	152	45.13	55	45.10	45.30	97	20,682	0.47%	大買/
2019/06/18	19	44.98	22	45.05	45.20	-3	20,639	-0.01%
2019/06/17	4	44.73	17	44.66	44.70	-13	20,457	-0.06%
2019/06/14	47	43.91	0	0.00	43.95	47	20,318	0.23%
2019/06/13	9	43.74	20	43.75	43.85	-11	20,846	-0.05%
2019/06/12	3	43.68	5	43.55	43.75	-2	20,917	-0.01%
2019/06/11	9	43.86	6	43.93	44.00	3	20,838	0.01%
2019/06/10	0	0.00	31	43.82	43.85	-31	20,740	-0.15%
2019/06/06	19	42.93	11	42.91	43.15	8	20,602	0.04%
2019/06/05	36	43.03	13	43.02	43.00	23	20,525	0.11%
2019/06/04	26	43.48	7	43.30	43.10	19	20,408	0.09%
2019/06/03	57	42.78	4	43.25	43.40	53	20,223	0.26%
2019/05/31	34	42.61	33	42.73	42.90	1	20,045	0.00%
2019/05/30	0	0.00	3	42.80	42.80	-3	19,910	-0.02%
2019/05/29	0	0.00	14	42.34	42.50	-14	19,853	-0.07%
2019/05/28	2	42.30	5	42.50	42.30	-3	19,894	-0.02%
2019/05/27	11	42.48	17	42.64	42.40	-6	19,814	-0.03%
2019/05/24	201	42.35	4	42.48	42.35	197	19,902	0.99%	大買/鉅額交易
2019/05/23	81	42.35	2	42.35	42.35	79	19,954	0.40%
2019/05/22	1	42.50	3	42.75	42.70	-2	20,360	-0.01%
2019/05/21	6	42.52	22	42.74	42.85	-16	20,460	-0.08%
2019/05/20	16	42.49	21	42.47	42.35	-5	20,442	-0.02%
2019/05/17	13	42.21	40	42.25	42.25	-27	20,401	-0.13%
2019/05/16	60	42.15	53	41.84	42.00	7	20,412	0.03%
2019/05/15	23	41.78	30	41.82	41.75	-7	20,302	-0.03%
2019/05/14	88	41.73	65	41.44	41.55	23	20,272	0.11%
2019/05/13	38	42.32	1	42.40	42.00	37	19,984	0.19%
2019/05/10	49	42.67	45	42.63	42.50	4	19,903	0.02%
2019/05/09	38	42.62	3	42.62	42.50	35	19,795	0.18%
2019/05/08	66	42.98	2	43.03	43.00	64	19,622	0.33%
2019/05/07	14	42.89	17	42.82	42.90	-3	19,430	-0.02%
2019/05/06	16	42.42	21	42.39	42.30	-5	19,257	-0.03%
2019/05/03	17	42.45	77	42.57	42.85	-60	18,942	-0.32%
2019/05/02	15	42.33	48	42.25	42.20	-33	18,615	-0.18%
2019/04/30	78.8	42.11	0	0.00	42.00	78.8	18,472	0.43%
2019/04/29	25	42.04	8	42.01	42.10	17	18,476	0.09%
2019/04/26	2	41.70	7	41.66	41.75	-5	18,369	-0.03%
2019/04/25	66	41.52	4	41.50	41.80	62	18,375	0.34%
2019/04/24	1	41.60	41.6	41.61	41.55	-40.6	18,358	-0.22%
2019/04/23	1	40.70	26	40.76	41.60	-25	18,316	-0.14%
2019/04/22	32	41.27	14	41.36	41.00	18	18,243	0.10%
2019/04/19	3	41.55	0	0.00	41.70	3	17,929	0.02%
2019/04/18	43	41.62	21	41.93	41.60	22	17,806	0.12%
2019/04/17	55	42.01	11	42.00	41.95	44	17,616	0.25%
2019/04/16	36	42.28	8	42.26	42.30	28	17,377	0.16%
2019/04/15	0	0.00	11	42.25	42.50	-11	17,356	-0.06%
2019/04/12	14	42.01	16	42.21	42.00	-2	17,209	-0.01%
2019/04/11	22	42.23	4	42.35	42.05	18	17,030	0.11%
2019/04/10	39	41.95	7	41.89	42.00	32	16,791	0.19%
2019/04/09	36	42.38	17	42.22	42.15	19	16,545	0.11%
2019/04/08	11	42.08	10	42.25	42.30	1	16,200	0.01%
2019/04/03	72.5	41.60	3	41.58	41.70	69.5	15,817	0.44%
2019/04/02	31	41.48	13	41.50	41.40	18	15,641	0.12%
2019/04/01	20	41.46	26	41.46	41.35	-6	15,380	-0.04%
2019/03/29	16	41.25	19	41.26	41.25	-3	14,937	-0.02%
2019/03/28	58	41.20	14	41.19	41.00	44	14,770	0.30%
2019/03/27	21	40.72	13	40.75	40.55	8	14,397	0.06%
2019/03/26	35	40.36	3	40.33	40.45	32	14,149	0.23%
2019/03/25	213	40.15	84.1	40.11	40.50	128.9	13,906	0.93%	大買/鉅額交易
2019/03/22	5	38.90	10.9	38.77	38.70	-5.9	12,921	-0.05%
2019/03/21	2	38.80	63	38.61	38.85	-61	12,975	-0.47%
2019/03/20	2	38.10	0	0.00	38.05	2	12,847	0.02%
2019/03/19	2	37.95	1.6	38.13	38.10	0.4	12,820	0.00%
2019/03/18	37	37.86	6	37.85	37.80	31	12,718	0.24%
2019/03/15	23	38.60	0	0.00	38.65	23	12,123	0.19%
2019/03/14	0.1	38.60	0	0.00	38.60	0.1	12,005	0.00%
2019/03/13	0	0.00	3	38.58	38.50	-3	12,137	-0.02%
2019/03/12	1	38.00	4	38.50	38.40	-3	12,190	-0.02%
2019/03/11	1	38.00	0	0.00	37.85	1	12,358	0.01%
2019/03/08	4	37.94	1	37.80	38.00	3	12,634	0.02%
2019/03/07	28	38.04	0	0.00	38.00	28	12,816	0.22%
2019/03/06	0	0.00	2	38.20	38.25	-2	12,966	-0.02%
2019/03/05	3	38.12	3	38.10	38.00	0	13,299	0.00%
2019/03/04	8	38.19	6	38.20	38.20	2	14,411	0.01%
2019/02/27	1.3	38.25	2	38.30	38.40	-0.7	14,337	0.00%
2019/02/26	9	38.23	0	0.00	38.20	9	14,246	0.06%
2019/02/25	1.2	38.36	2	38.45	38.45	-0.8	14,362	-0.01%
2019/02/22	14	38.70	5	38.71	38.70	9	14,472	0.06%
2019/02/21	6	38.85	64.6	38.74	39.30	-58.6	14,492	-0.40%
2019/02/20	8	37.91	56	37.80	37.85	-48	14,013	-0.34%
2019/02/19	0.5	37.55	5	37.39	37.55	-4.5	13,849	-0.03%
2019/02/18	22	37.04	12	37.05	36.90	10	13,696	0.07%
2019/02/15	22	37.10	0	0.00	37.45	22	13,766	0.16%
2019/02/14	30	37.58	0	0.00	37.50	30	13,833	0.22%
2019/02/12	55	37.49	16	37.60	37.70	39	13,617	0.29%
2019/02/11	15	37.40	3	37.68	37.65	12	13,612	0.09%
2019/01/30	0	0.00	27	37.33	37.35	-27	13,468	-0.20%
2019/01/29	0	0.00	3	37.02	37.10	-3	13,530	-0.02%
2019/01/28	13	36.88	8	36.84	37.00	5	13,669	0.04%
2019/01/25	2	36.55	10	36.60	36.60	-8	13,691	-0.06%
2019/01/24	0	0.00	3	36.37	36.40	-3	13,820	-0.02%
2019/01/22	0	0.00	3	36.15	36.25	-3	14,159	-0.02%
2019/01/21	1	36.20	9	36.21	36.25	-8	14,309	-0.06%
2019/01/18	0	0.00	8.5	35.84	36.00	-8.5	14,490	-0.06%
2019/01/17	25	35.46	10	35.60	35.45	15	14,775	0.10%
2019/01/16	2	35.65	0	0.00	35.60	2	15,381	0.01%
2019/01/15	1	35.75	0	0.00	35.70	1	15,547	0.01%
2019/01/14	19.8	35.84	5	36.30	35.60	14.8	15,440	0.10%
2019/01/10	27	36.53	2	36.60	36.55	25	15,388	0.16%
2019/01/09	0	0.00	13	36.23	36.35	-13	15,371	-0.08%
2019/01/08	6	35.64	0	0.00	35.55	6	15,314	0.04%
2019/01/07	3	35.95	14	36.08	36.00	-11	15,385	-0.07%
2019/01/04	0	0.00	3	35.30	35.45	-3	15,411	-0.02%
2018/12/27	0	35.65	1	35.65	35.40	-1	16,117	-0.01%
2018/12/24	3	35.70	5	35.71	35.80	-2	16,416	-0.01%
2018/12/22	0	0.00	11	35.41	35.45	-11	16,528	-0.07%
2018/12/21	5	35.40	0	0.00	35.40	5	16,971	0.03%
2018/12/20	0	0.00	1	36.10	35.40	-1	16,974	-0.01%
2018/12/19	10	36.00	5	35.97	36.00	5	16,914	0.03%
2018/12/18	2.2	35.65	2	36.05	35.65	0.2	16,943	0.00%
2018/12/17	0	0.00	2	36.10	36.00	-2	17,319	-0.01%
2018/12/14	12	35.56	5	35.53	35.75	7	17,273	0.04%
2018/12/13	3	35.10	6	35.33	35.50	-3	17,362	-0.02%
2018/12/12	13	34.85	2	35.00	34.95	11	17,290	0.06%
2018/12/10	1	34.75	11	34.75	34.75	-10	17,308	-0.06%
2018/12/07	0	0.00	3	35.28	35.05	-3	17,487	-0.02%
2018/12/06	2	34.98	1	34.60	34.65	1	17,576	0.01%
2018/12/05	4	34.65	1	34.50	34.85	3	17,823	0.02%
2018/12/04	11	35.17	8.5	35.52	35.05	2.5	18,345	0.01%
2018/12/03	35	35.19	14	35.50	35.85	21	18,146	0.12%
2018/11/30	4	34.49	0	0.00	34.50	4	17,903	0.02%
2018/11/29	16	34.31	1	34.35	34.05	15	17,779	0.08%
2018/11/28	4	33.85	5	33.89	34.05	-1	17,765	-0.01%
2018/11/27	15	33.25	1	33.40	33.50	14	17,583	0.08%
2018/11/26	5	35.05	2	35.15	35.35	3	16,748	0.02%
2018/11/23	43	34.70	5	34.90	34.70	38	17,213	0.22%
2018/11/22	11	34.98	0	0.00	34.85	11	17,290	0.06%
2018/11/21	17	35.63	0	0.00	35.70	17	17,165	0.10%
2018/11/20	7	36.51	4	36.70	36.65	3	17,025	0.02%
2018/11/19	5	36.45	7	36.53	36.50	-2	17,037	-0.01%
2018/11/16	1	36.45	4.5	36.44	36.45	-3.5	17,140	-0.02%
2018/11/15	2	36.08	0	0.00	36.15	2	17,325	0.01%
2018/11/14	13	36.46	5	36.96	36.35	8	17,409	0.05%
2018/11/13	0	0.00	9	36.17	36.40	-9	17,458	-0.05%
2018/11/12	0	0.00	2	35.48	35.60	-2	17,488	-0.01%
2018/11/09	4	34.80	0	0.00	34.90	4	17,688	0.02%
2018/11/08	0	0.00	5	35.30	35.50	-5	18,029	-0.03%
2018/11/07	12	35.46	6	35.55	35.50	6	18,509	0.03%
2018/11/06	1	35.40	0	0.00	35.10	1	19,646	0.01%
2018/11/05	9	35.46	0	0.00	35.35	9	19,895	0.05%
2018/11/02	0	0.00	1	36.35	36.45	-1	20,127	0.00%
2018/11/01	4	34.73	4.4	35.47	35.65	-0.4	20,426	0.00%
2018/10/31	0	0.00	8	34.68	34.70	-8	20,564	-0.04%
2018/10/30	10	34.20	2	34.00	34.10	8	20,695	0.04%
2018/10/29	1	33.25	39	33.49	33.90	-38	20,980	-0.18%
2018/10/26	47	33.87	52	32.97	33.50	-5	21,504	-0.02%
2018/10/25	43	33.83	1	34.20	34.00	42	22,325	0.19%
2018/10/24	43	34.76	6	34.16	34.15	37	23,157	0.16%
2018/10/23	22	36.43	57	36.80	36.00	-35	22,836	-0.15%
2018/10/22	4	37.33	51	37.21	37.55	-47	23,078	-0.20%
2018/10/19	24	37.44	0	0.00	37.25	24	24,086	0.10%
2018/10/18	1	37.95	0	0.00	38.00	1	24,280	0.00%
2018/10/17	0	0.00	95	38.23	38.25	-95	25,131	-0.38%
2018/10/16	11	38.15	0	0.00	38.20	11	25,323	0.04%
2018/10/15	8	38.46	15	38.50	38.50	-7	25,455	-0.03%
2018/10/12	0	0.00	9	38.25	39.00	-9	25,600	-0.04%
2018/10/11	11	37.26	6	37.27	37.60	5	25,654	0.02%
2018/10/09	1	40.00	0.5	40.05	40.05	0.5	25,282	0.00%
2018/10/08	1	39.70	0	0.00	39.75	1	25,339	0.00%
2018/10/05	23	39.88	4	39.93	39.70	19	25,579	0.07%
2018/10/04	131	40.06	6	39.60	39.80	125	25,683	0.49%	大買/鉅額交易
2018/10/03	3.6	40.51	3	40.33	40.20	0.6	25,833	0.00%
2018/10/02	13	40.41	5	40.30	40.30	8	26,052	0.03%
2018/10/01	6	41.42	20	41.61	41.05	-14	26,235	-0.05%
2018/09/28	18	41.06	21	41.28	41.10	-3	26,430	-0.01%
2018/09/27	0.7	40.10	5	40.25	40.25	-4.3	26,273	-0.02%
2018/09/26	2	40.25	0	0.00	39.90	2	26,482	0.01%
2018/09/25	63	40.74	4.1	40.20	40.20	58.9	26,920	0.22%
2018/09/21	1	40.50	17	40.73	40.40	-16	27,049	-0.06%
2018/09/20	9	40.03	8	40.48	40.10	1	26,888	0.00%
2018/09/19	14	40.27	9	40.42	40.15	5	26,972	0.02%
2018/09/18	5	39.50	30	39.63	39.70	-25	27,031	-0.09%
2018/09/17	26	38.99	5	39.35	39.30	21	27,184	0.08%
2018/09/14	0	0.00	18	39.56	39.65	-18	27,256	-0.07%
2018/09/13	0	0.00	5	39.27	39.10	-5	27,301	-0.02%
2018/09/12	0	0.00	4	38.23	38.55	-4	27,171	-0.01%
2018/09/11	5	37.95	8	37.99	38.00	-3	27,244	-0.01%
2018/09/10	24	38.56	6	39.48	37.95	18	27,027	0.07%
2018/09/07	8.5	41.32	4	41.35	41.30	4.5	26,616	0.02%
2018/09/06	8	41.58	5	41.90	41.80	3	26,592	0.01%
2018/09/05	12	41.67	110	41.80	41.55	-98	26,581	-0.37%	大賣/
2018/09/04	2	41.48	406.2	41.83	42.10	-404.2	26,593	-1.52%	大賣/鉅額交易
2018/09/03	14.5	41.42	12	41.29	41.35	2.5	26,409	0.01%
2018/08/31	3	41.60	26	41.50	42.35	-23	26,343	-0.09%
2018/08/30	31	42.19	15	41.77	42.00	16	26,050	0.06%
2018/08/29	16	43.31	0	0.00	43.40	16	25,625	0.06%
2018/08/28	15	43.45	1	43.50	43.30	14	25,698	0.05%
2018/08/27	19	43.29	11	43.30	43.30	8	25,815	0.03%
2018/08/24	3	42.70	2	42.65	42.80	1	25,756	0.00%
2018/08/23	10.5	42.98	3	43.07	43.10	7.5	25,948	0.03%
2018/08/22	5	42.80	6	43.14	42.95	-1	26,075	0.00%
2018/08/21	15	42.35	10	42.78	42.90	5	26,120	0.02%
2018/08/20	27	42.57	0	0.00	42.00	27	26,216	0.10%
2018/08/17	73	42.49	23	42.63	42.05	50	26,177	0.19%
2018/08/16	11	41.60	15	41.73	42.00	-4	26,134	-0.02%
2018/08/15	18	42.80	5	43.34	42.35	13	26,225	0.05%
2018/08/14	232	42.88	22	43.08	43.30	210	25,975	0.81%	大買/鉅額交易
2018/08/13	293	42.74	22	42.90	42.15	271	25,677	1.06%	大買/鉅額交易
2018/08/10	0	0.00	7	40.94	41.50	-7	24,798	-0.03%
2018/08/09	17	40.32	6	40.70	40.50	11	24,741	0.04%
2018/08/08	7	40.56	13	40.70	40.60	-6	25,207	-0.02%
2018/08/07	3	40.20	200	40.28	40.15	-197	25,092	-0.79%	大賣/鉅額交易
2018/08/06	12	40.35	4	40.60	40.35	8	25,024	0.03%
2018/08/03	2	41.00	2	41.20	40.45	0	24,795	0.00%
2018/08/02	3	40.70	3	41.00	40.60	0	24,490	0.00%
2018/08/01	17	40.07	16	40.95	41.05	1	23,866	0.00%
2018/07/31	7	39.45	8.5	39.59	39.35	-1.5	22,946	-0.01%
2018/07/30	4	40.80	2	40.80	40.70	2	22,017	0.01%
2018/07/27	18	40.88	18	41.04	40.30	0	21,668	0.00%
2018/07/26	24	41.35	22	41.12	40.50	2	21,333	0.01%
2018/07/25	24	45.07	9	45.10	45.10	15	20,460	0.07%
2018/07/24	30	43.17	26	44.47	45.50	4	20,173	0.02%
2018/07/23	4	42.40	8	42.65	42.65	-4	19,368	-0.02%
2018/07/20	9	42.46	2.4	42.49	42.30	6.6	19,251	0.03%
2018/07/19	0.5	42.70	9	42.67	42.75	-8.5	19,164	-0.04%
2018/07/18	6	42.29	4	42.60	42.25	2	19,412	0.01%
2018/07/16	16	42.91	0	0.00	42.50	16	19,102	0.08%
2018/07/13	0	0.00	10	43.38	43.50	-10	19,058	-0.05%
2018/07/12	4	42.70	39	42.21	42.70	-35	18,723	-0.19%
2018/07/11	5	42.28	0	0.00	42.15	5	18,533	0.03%
2018/07/10	204	42.81	0	0.00	43.25	204	18,222	1.12%	大買/鉅額交易
2018/07/09	0	0.00	10	42.58	42.75	-10	17,897	-0.06%
2018/07/06	35	41.62	147	41.48	41.60	-112	17,544	-0.64%	大賣/鉅額交易
2018/07/05	0	0.00	4	42.40	42.05	-4	17,264	-0.02%
2018/07/04	6	41.93	40	42.41	42.00	-34	17,216	-0.20%
2018/07/03	45	43.15	11	42.88	42.75	34	16,918	0.20%
2018/07/02	2	41.95	0	0.00	41.85	2	16,442	0.01%
2018/06/29	2	42.18	0	0.00	42.35	2	16,147	0.01%
2018/06/28	13	42.53	0	0.00	42.40	13	15,725	0.08%
2018/06/27	11	42.93	4.8	43.17	43.00	6.2	15,500	0.04%
2018/06/26	49	43.95	0	0.00	43.70	49	15,155	0.32%
2018/06/25	5	44.28	7	44.64	44.70	-2	14,905	-0.01%
2018/06/22	8	44.38	5	44.83	44.60	3	14,764	0.02%
2018/06/21	3	44.47	0	0.00	44.75	3	14,558	0.02%
2018/06/20	42	44.01	13	44.39	44.75	29	14,521	0.20%
2018/06/19	7	44.26	0	0.00	43.85	7	14,290	0.05%
2018/06/15	7	45.36	2	45.55	45.25	5	13,991	0.04%
2018/06/14	11	44.92	0	0.00	44.90	11	13,688	0.08%
2018/06/13	2	44.65	48	44.77	45.45	-46	13,540	-0.34%
2018/06/12	0	0.00	1	44.50	44.50	-1	13,514	-0.01%
2018/06/11	8	44.61	0	0.00	44.60	8	13,386	0.06%
2018/06/08	31	44.95	0	0.00	45.00	31	13,315	0.23%
2018/06/07	0	0.00	1	44.75	44.75	-1	13,245	-0.01%
2018/06/06	6	44.56	5	44.80	44.80	1	13,226	0.01%
2018/06/05	22	44.76	1.1	45.64	45.20	20.9	13,105	0.16%
2018/06/04	0	0.00	56	45.13	45.65	-56	12,867	-0.44%
2018/05/31	1	43.60	6	43.67	43.60	-5	12,403	-0.04%
2018/05/30	22	43.73	2	43.75	43.75	20	12,061	0.17%
2018/05/29	75	43.30	0	0.00	43.40	75	11,777	0.64%
2018/05/25	10	44.25	0.2	43.90	43.90	9.8	11,405	0.09%
2018/05/24	5	44.11	67	43.83	44.75	-62	11,186	-0.55%
2018/05/23	4	44.48	0	0.00	44.10	4	10,986	0.04%
2018/05/22	4	45.70	12	45.70	45.60	-8	10,678	-0.07%
2018/05/21	3	45.53	0	0.00	46.00	3	10,604	0.03%
2018/05/18	0	0.00	0	45.40	45.55	0	10,386	0.00%
2018/05/17	0	0.00	3	46.10	45.65	-3	10,246	-0.03%
2018/05/16	2	45.30	27	46.27	45.90	-25	9,922	-0.25%
2018/05/15	14	42.84	9	43.14	43.50	5	9,122	0.05%
2018/05/14	0	0.00	6	42.73	43.15	-6	9,082	-0.07%
2018/05/11	2	41.15	2	41.15	41.25	0	8,797	0.00%
2018/05/08	2	40.90	2	40.70	40.80	0	8,411	0.00%
2018/05/07	0	0.00	2	40.83	40.40	-2	8,247	-0.02%
2018/05/03	2	39.65	0	0.00	39.40	2	8,040	0.02%
2018/05/02	0	0.00	2	40.95	40.85	-2	7,860	-0.03%
2018/04/30	1	40.25	3.2	40.45	40.85	-2.2	7,745	-0.03%
2018/04/27	4	40.68	4	40.50	40.30	0	7,743	0.00%
2018/04/26	1	40.70	11	40.60	40.50	-10	7,705	-0.13%
2018/04/25	0	0.00	8	40.25	40.20	-8	7,573	-0.11%
2018/04/24	4	40.68	15	40.45	40.85	-11	7,530	-0.15%
2018/04/20	0	0.00	1	39.15	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	3	38.95	39.00	-3	7,137	-0.04%
2018/04/16	5	38.00	0	0.00	38.25	5	7,756	0.06%
2018/04/13	0	0.00	4	38.20	38.20	-4	8,016	-0.05%
2018/04/10	0	0.00	3	38.07	38.20	-3	8,908	-0.03%
2018/04/09	0	0.00	5	37.25	37.35	-5	8,975	-0.06%
2018/03/30	4	36.50	0	0.00	36.60	4	9,384	0.04%
2018/03/29	1	36.55	0.2	36.60	36.55	0.8	9,612	0.01%
2018/03/26	4	36.83	0	0.00	36.60	4	10,164	0.04%
2018/03/22	1	37.60	0	0.00	37.55	1	10,341	0.01%
2018/03/19	1	37.55	0	0.00	37.55	1	10,391	0.01%
2018/03/15	0	0.00	2	37.63	37.60	-2	10,284	-0.02%
2018/03/12	0	0.00	3	37.08	37.20	-3	10,295	-0.03%
2018/03/07	0	0.00	0.7	36.50	36.40	-0.7	10,705	-0.01%
2018/02/23	4	36.69	0	0.00	36.85	4	11,245	0.04%
2018/02/22	0	0.00	3	36.73	36.50	-3	11,272	-0.03%
2018/02/21	2	37.00	0	0.00	37.20	2	11,246	0.02%
2018/02/12	3	35.68	1	35.90	35.95	2	11,186	0.02%
2018/02/09	0	0.00	2	35.93	35.60	-2	11,191	-0.02%
2018/02/08	8	36.76	17	36.68	36.75	-9	11,101	-0.08%
2018/02/07	0	0.00	1	36.30	36.40	-1	11,348	-0.01%
2018/02/06	64	35.12	0	0.00	35.50	64	11,176	0.57%
2018/02/05	1	37.30	0	0.00	37.80	1	10,868	0.01%
2018/01/30	0	0.00	0.6	37.70	37.90	-0.6	10,744	-0.01%
2018/01/29	4	38.13	4	38.18	37.95	0	10,715	0.00%
2018/01/26	0	0.00	2	37.93	38.20	-2	10,632	-0.02%
2018/01/25	0	0.00	2	37.62	37.60	-2	10,496	-0.02%
2018/01/24	1	37.20	3	36.90	37.30	-2	10,438	-0.02%
2018/01/23	4	37.16	0	0.00	37.30	4	10,370	0.04%
2018/01/22	0	0.00	1	37.80	37.85	-1	10,192	-0.01%
2018/01/19	4	37.93	1	37.85	37.90	3	10,101	0.03%
2018/01/18	0	0.00	6	38.00	37.85	-6	10,032	-0.06%
2018/01/17	1	38.20	0	0.00	38.50	1	9,868	0.01%
2018/01/16	0	0.00	30	37.85	38.10	-30	9,731	-0.31%
2018/01/12	34	37.92	0	0.00	37.60	34	9,583	0.35%
2018/01/11	3	37.50	0	0.00	37.50	3	9,356	0.03%
2018/01/10	0	0.00	6	38.42	38.45	-6	8,870	-0.07%
2018/01/09	1	38.25	11.2	38.27	38.30	-10.2	8,715	-0.12%
2018/01/08	0	0.00	2	37.83	38.20	-2	8,456	-0.02%
2018/01/04	0	0.00	1	37.25	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	6	37.05	37.35	-6	7,533	-0.08%
2018/01/02	4	36.44	0	0.00	36.55	4	7,250	0.06%