正新 (2105)-臺銀證券券商分點個股進出

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

正新

(2105)

可現股當沖

股價
48.20
漲跌
▼1.25
漲幅
-2.53%
成交量
5,146張
產業
上市橡膠類股
969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

正新 (2105)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/16	0.1	48.60	4	48.44	48.20	-3.9	4,626	-0.08%
2024/04/15	0	0.00	1.6	49.49	49.45	-1.6	4,574	-0.04%
2024/04/12	0	0.00	430	48.93	48.70	-430	4,535	-9.48%	大賣/鉅額交易
2024/04/11	0	0.00	402	49.33	49.20	-402	4,517	-8.90%	大賣/鉅額交易
2024/04/10	1	49.15	2	49.10	49.10	-1	4,514	-0.02%
2024/04/09	0	0.00	1.1	49.74	49.65	-1.1	4,568	-0.02%
2024/04/08	0	0.00	70	49.02	48.55	-70	4,601	-1.52%
2024/04/03	0.1	48.35	0	0.00	48.70	0.1	4,588	0.00%
2024/04/02	0	49.00	50	49.00	48.80	-50	4,561	-1.10%
2024/04/01	0	0.00	0.1	50.10	49.75	-0.1	4,560	0.00%
2024/03/28	0	49.75	1.1	49.70	49.70	-1	4,531	-0.02%
2024/03/27	4	49.80	355.1	49.90	49.85	-351.1	4,663	-7.53%	大賣/鉅額交易
2024/03/26	0	0.00	3	49.20	48.85	-3	4,973	-0.06%
2024/03/25	0	0.00	3	48.12	48.15	-3	5,384	-0.06%
2024/03/22	6	48.44	350.2	48.33	48.10	-344.2	5,850	-5.88%	大賣/鉅額交易
2024/03/21	0	0.00	6	48.97	49.15	-6	6,293	-0.10%
2024/03/19	5.8	47.98	0	0.00	47.80	5.8	6,807	0.08%
2024/03/18	0	0.00	6.3	49.53	49.50	-6.3	6,858	-0.09%
2024/03/15	0	0.00	6.1	48.06	48.20	-6.1	6,781	-0.09%
2024/03/14	1	47.30	7.2	47.75	47.65	-6.2	6,721	-0.09%
2024/03/13	1	45.95	1	46.60	46.60	0	6,724	0.00%
2024/03/12	2	46.10	8	46.02	46.50	-6	6,803	-0.09%
2024/03/11	0	0.00	2	46.00	46.10	-2	6,963	-0.03%
2024/03/07	1	45.60	7	45.62	45.90	-6	7,479	-0.08%
2024/03/06	2.1	46.15	3	46.07	46.05	-0.9	7,524	-0.01%
2024/03/05	1	46.10	0	0.00	46.05	1	7,635	0.01%
2024/03/04	1	46.55	354.1	46.57	46.75	-353.1	7,683	-4.60%	大賣/鉅額交易
2024/03/01	0	0.00	350	46.49	46.65	-350	7,758	-4.51%	大賣/鉅額交易
2024/02/29	1	46.95	355.9	46.49	46.95	-354.9	7,836	-4.53%	大賣/鉅額交易
2024/02/27	0	0.00	352	46.19	46.30	-352	7,785	-4.52%	大賣/鉅額交易
2024/02/26	0	0.00	251	46.10	46.20	-251	7,805	-3.22%	大賣/鉅額交易
2024/02/23	0	0.00	250.1	46.27	46.30	-250.1	7,848	-3.19%	大賣/鉅額交易
2024/02/22	0	0.00	351.1	45.85	46.30	-351.1	7,894	-4.45%	大賣/鉅額交易
2024/02/21	0	0.00	203	45.61	45.85	-203	7,974	-2.55%	大賣/鉅額交易
2024/02/20	0	0.00	1	45.75	46.00	-1	8,052	-0.01%
2024/02/19	0	0.00	101.1	46.22	46.40	-101.1	8,186	-1.23%	大賣/鉅額交易
2024/02/16	0	0.00	12.2	46.04	46.55	-12.2	8,334	-0.15%
2024/02/15	0	0.00	6.1	45.70	45.10	-6.1	8,361	-0.07%
2024/02/05	3	45.68	6.1	45.70	45.45	-3.1	8,405	-0.04%
2024/02/02	0	0.00	2.1	45.42	45.70	-2.1	8,426	-0.02%
2024/02/01	1	44.85	1	44.85	44.85	0	8,426	0.00%
2024/01/31	0	0.00	2	45.30	45.45	-2	8,453	-0.02%
2024/01/30	0	0.00	11.1	45.08	45.10	-11.1	8,500	-0.13%
2024/01/29	0	0.00	1.2	45.10	45.20	-1.2	8,572	-0.01%
2024/01/26	0	0.00	2	44.80	44.90	-2	8,578	-0.02%
2024/01/25	1	44.15	0	0.00	44.35	1	8,606	0.01%
2024/01/24	0	0.00	3.1	44.03	44.15	-3.1	8,603	-0.04%
2024/01/23	1.1	43.01	2	42.95	43.20	-0.9	8,675	-0.01%
2024/01/18	0.4	42.70	0	0.00	42.35	0.4	8,755	0.00%
2024/01/17	0.1	43.15	0	0.00	42.90	0.1	8,775	0.00%
2024/01/16	500.4	43.04	0	0.00	43.10	500.4	8,733	5.73%	大買/鉅額交易
2024/01/15	0.1	43.70	0	0.00	43.65	0.1	8,670	0.00%
2024/01/12	0.1	43.60	0	0.00	43.75	0.1	8,720	0.00%
2024/01/11	2.5	43.10	1	43.15	43.60	1.5	8,766	0.02%
2024/01/10	0.4	44.29	0	0.00	43.95	0.4	8,745	0.00%
2024/01/09	0.3	44.65	0	0.00	44.75	0.3	8,781	0.00%
2024/01/08	0	0.00	2	45.05	45.10	-2	8,839	-0.02%
2024/01/05	0	0.00	1	45.00	45.00	-1	8,912	-0.01%
2024/01/04	2	44.85	5	44.78	44.95	-3	9,077	-0.03%
2024/01/03	2	44.90	1	44.95	44.95	1	9,315	0.01%
2023/12/29	0	0.00	1	44.90	44.90	-1	9,312	-0.01%
2023/12/28	0	44.95	0	0.00	45.00	0	9,359	0.00%
2023/12/27	2.1	44.89	0	0.00	44.90	2.1	9,441	0.02%
2023/12/26	9.3	44.63	1	44.50	44.50	8.3	9,419	0.09%
2023/12/25	1.2	44.90	9	45.02	44.75	-7.8	9,438	-0.08%
2023/12/22	3.1	45.84	3,008	45.71	45.45	-3,004.9	9,439	-31.83%	大賣/鉅額交易
2023/12/21	6	45.66	1,017.1	46.34	47.90	-1,011.1	9,287	-10.89%	大賣/鉅額交易
2023/12/20	1	46.80	1,004	46.71	47.00	-1,003	8,874	-11.30%	大賣/鉅額交易
2023/12/19	0	0.00	0.1	46.10	46.25	-0.1	8,458	0.00%
2023/12/18	3	46.35	13.1	45.87	46.60	-10.1	8,068	-0.12%
2023/12/14	3	45.32	2	45.60	45.30	1	7,343	0.01%
2023/12/13	7.1	44.99	1	45.80	45.00	6.1	7,361	0.08%
2023/12/12	2.1	46.10	8.1	46.31	46.30	-6	7,329	-0.08%
2023/12/11	6	45.42	0	0.00	45.40	6	7,273	0.08%
2023/12/07	1	44.90	0	0.00	44.85	1	7,324	0.01%
2023/12/06	2	45.00	1.1	44.92	45.00	0.9	7,366	0.01%
2023/12/05	0.2	44.00	2	44.50	44.25	-1.8	7,404	-0.02%
2023/12/04	8.2	45.07	6	44.98	44.70	2.2	7,195	0.03%
2023/12/01	0.1	46.60	0	0.00	46.50	0.1	6,918	0.00%
2023/11/30	3	46.98	0	0.00	47.05	3	6,870	0.04%
2023/11/28	0	0.00	2.1	47.50	47.45	-2.1	6,868	-0.03%
2023/11/27	10	46.90	4.1	47.00	46.85	5.9	6,925	0.09%
2023/11/22	1	46.20	2.1	46.11	46.20	-1.1	7,191	-0.02%
2023/11/21	0	0.00	18	46.01	46.10	-18	7,189	-0.25%
2023/11/20	1.5	45.53	3	45.50	45.65	-1.5	7,140	-0.02%
2023/11/17	0	0.00	7	46.41	46.55	-7	7,059	-0.10%
2023/11/16	5.1	45.63	9.1	46.50	45.90	-4	7,001	-0.06%
2023/11/15	2	46.30	6.9	46.11	46.55	-4.9	6,860	-0.07%
2023/11/14	11	45.41	0.1	45.90	45.50	10.9	6,711	0.16%
2023/11/13	0	0.00	10.1	45.12	45.65	-10.1	6,650	-0.15%
2023/11/10	22	45.06	11	45.02	44.80	11	6,582	0.17%
2023/11/09	1	44.90	3	44.65	44.80	-2	6,546	-0.03%
2023/11/08	0	0.00	14.2	45.08	45.00	-14.2	6,540	-0.22%
2023/11/07	3	44.95	4.1	44.85	44.95	-1.1	6,576	-0.02%
2023/11/06	0	0.00	1	44.70	44.80	-1	6,523	-0.02%
2023/11/03	0	0.00	3	43.95	44.30	-3	6,454	-0.05%
2023/11/02	2	43.93	14	44.29	43.75	-12	6,463	-0.19%
2023/11/01	0	0.00	6	44.08	44.00	-6	6,434	-0.09%
2023/10/31	0	0.00	1.1	44.35	44.15	-1.1	6,443	-0.02%
2023/10/30	0	0.00	8	43.87	43.75	-8	6,415	-0.12%
2023/10/27	0	0.00	1	43.80	43.95	-1	6,430	-0.02%
2023/10/26	0	0.00	4	44.07	43.85	-4	6,457	-0.06%
2023/10/25	5	44.00	5	44.03	44.00	0	6,407	0.00%
2023/10/24	0	0.00	1	42.90	43.00	-1	6,363	-0.02%
2023/10/19	0.1	43.10	650	43.10	43.40	-649.9	6,328	-10.27%	大賣/鉅額交易
2023/10/18	0.5	43.35	0	0.00	43.40	0.5	6,305	0.01%
2023/10/17	3.4	43.59	49	43.07	43.20	-45.6	6,268	-0.73%
2023/10/13	10	44.14	2	44.20	44.15	8	6,248	0.13%
2023/10/12	10	44.92	6	44.84	44.95	4	6,237	0.06%
2023/10/11	2	44.25	12.4	44.40	44.80	-10.4	6,100	-0.17%
2023/10/06	1	42.95	1	42.95	43.10	0	5,908	0.00%
2023/10/05	1	42.85	7.1	42.99	42.85	-6.1	5,915	-0.10%
2023/10/04	5	41.68	0	0.00	41.70	5	5,877	0.09%
2023/10/03	90.3	41.73	1	42.40	42.40	89.3	5,940	1.50%
2023/10/02	0	0.00	9.6	42.60	42.45	-9.6	5,915	-0.16%
2023/09/28	200	42.40	0	0.00	42.50	200	5,972	3.35%	大買/鉅額交易
2023/09/27	300.6	42.29	4	42.25	42.45	296.6	5,992	4.95%	大買/鉅額交易
2023/09/26	0	0.00	3	42.50	42.60	-3	6,043	-0.05%
2023/09/25	0.3	42.38	1	43.05	42.60	-0.7	6,147	-0.01%
2023/09/22	3	42.25	4	42.71	42.90	-1	6,185	-0.02%
2023/09/21	6.2	42.92	2	43.00	42.60	4.2	6,147	0.07%
2023/09/20	7.2	43.42	0	0.00	43.40	7.2	6,069	0.12%
2023/09/19	2	44.00	1.3	43.85	43.90	0.7	6,058	0.01%
2023/09/18	1	43.00	6.1	43.18	43.10	-5.1	5,931	-0.09%
2023/09/15	0.1	42.05	10	42.53	42.65	-9.9	5,870	-0.17%
2023/09/14	0	0.00	4.1	42.84	42.75	-4.1	5,794	-0.07%
2023/09/13	5.1	42.38	114.9	42.37	42.65	-109.9	5,816	-1.89%	大賣/鉅額交易
2023/09/11	5	41.40	14.2	41.66	41.65	-9.2	5,984	-0.15%
2023/09/08	49	41.20	8.2	40.33	41.40	40.8	5,956	0.69%
2023/09/07	2	39.65	0	0.00	39.70	2	5,823	0.03%
2023/09/06	0.1	39.60	0	0.00	39.75	0.1	5,835	0.00%
2023/09/05	1	39.95	6	39.86	40.00	-5	5,832	-0.09%
2023/09/04	7	40.34	2	40.15	40.10	5	5,843	0.09%
2023/09/01	0	0.00	5.1	40.50	40.45	-5.1	5,794	-0.09%
2023/08/31	4	38.90	7	39.56	39.65	-3	5,662	-0.05%
2023/08/30	6	40.17	54.2	39.52	39.75	-48.2	5,531	-0.87%
2023/08/29	8	39.27	11.3	39.28	39.55	-3.3	5,428	-0.06%
2023/08/28	1.3	37.65	75	37.74	37.50	-73.7	5,286	-1.39%
2023/08/25	1.1	37.18	0	0.00	37.40	1.1	5,640	0.02%
2023/08/24	0.1	37.90	0	0.00	37.85	0.1	5,661	0.00%
2023/08/23	1	38.00	0	0.00	38.10	1	5,674	0.02%
2023/08/21	0	0.00	5	38.10	37.95	-5	5,720	-0.09%
2023/08/17	3	37.77	2	37.85	37.95	1	5,839	0.02%
2023/08/16	1.1	37.36	300	37.72	37.40	-299	5,862	-5.10%	大賣/鉅額交易
2023/08/14	3	37.48	0	0.00	37.45	3	5,955	0.05%
2023/08/11	0	0.00	1.8	37.93	38.40	-1.8	5,999	-0.03%
2023/08/10	3.6	36.92	0	0.00	36.90	3.6	6,087	0.06%
2023/08/09	3.2	37.17	0	0.00	37.35	3.2	6,098	0.05%
2023/08/08	0	0.00	6	37.55	37.70	-6	6,100	-0.10%
2023/08/04	3	37.20	0	0.00	37.15	3	6,111	0.05%
2023/08/02	2.1	37.21	0	0.00	37.35	2.1	6,103	0.03%
2023/08/01	5.1	37.89	0	0.00	37.90	5.1	6,041	0.08%
2023/07/28	0	0.00	502	38.61	38.70	-502	6,153	-8.16%	大賣/鉅額交易
2023/07/25	1	38.50	0	0.00	38.50	1	6,161	0.02%
2023/07/24	100.1	38.02	1	37.90	38.00	99.1	6,157	1.61%
2023/07/21	1	38.35	1	38.35	38.40	0	6,166	0.00%
2023/07/20	1.2	38.25	1	38.20	38.80	0.2	6,193	0.00%
2023/07/19	52.1	38.46	0	0.00	38.40	52.1	6,171	0.84%
2023/07/18	0	0.00	1	38.95	39.15	-1	6,127	-0.02%
2023/07/17	31	38.50	88.6	39.19	39.50	-57.6	6,114	-0.94%
2023/07/14	0	0.00	0.4	39.10	39.15	-0.4	6,074	-0.01%
2023/07/13	2	39.10	4	39.35	39.10	-2	6,069	-0.03%
2023/07/12	3	40.30	250.6	39.52	39.70	-247.6	6,059	-4.09%	大賣/鉅額交易
2023/07/11	0	0.00	3	39.68	39.75	-3	6,101	-0.05%
2023/07/10	2	39.68	2	39.85	39.45	0	6,112	0.00%
2023/07/07	2	38.58	47	38.70	38.75	-45	6,073	-0.74%
2023/07/06	2	39.35	0	0.00	39.30	2	6,028	0.03%
2023/07/05	0	0.00	5	38.93	38.95	-5	5,979	-0.08%
2023/07/04	3.4	39.40	8	39.35	39.20	-4.6	5,923	-0.08%
2023/07/03	7.2	39.40	24	39.67	39.30	-16.8	5,856	-0.29%
2023/06/30	4.3	40.22	1	40.60	40.15	3.3	5,786	0.06%
2023/06/29	1	40.85	1	40.70	41.10	0	5,711	0.00%
2023/06/27	4.2	41.08	2	41.45	40.80	2.2	5,768	0.04%
2023/06/26	0.2	40.70	0	0.00	40.75	0.2	5,909	0.00%
2023/06/21	2	40.70	0	0.00	41.00	2	6,390	0.03%
2023/06/20	0	41.30	301.1	41.04	41.05	-301.1	6,355	-4.74%	大賣/鉅額交易
2023/06/19	0	0.00	2.3	41.11	41.20	-2.3	6,291	-0.04%
2023/06/16	111	41.27	6.1	41.39	41.15	104.9	6,174	1.70%	大買/鉅額交易
2023/06/15	0	0.00	9.1	40.42	40.55	-9.1	5,878	-0.15%
2023/06/14	7	40.28	9.3	40.25	40.25	-2.3	5,792	-0.04%
2023/06/13	5	39.29	0	0.00	39.40	5	5,689	0.09%
2023/06/12	2	39.00	0	0.00	38.85	2	5,626	0.04%
2023/06/09	2	38.55	0	0.00	38.80	2	5,604	0.04%
2023/06/08	1	38.40	1	38.50	38.55	0	5,569	0.00%
2023/06/07	1	38.90	0	0.00	38.85	1	5,560	0.02%
2023/06/06	1	38.65	0	0.00	38.70	1	5,546	0.02%
2023/06/05	1.1	38.86	1	39.35	38.80	0.1	5,535	0.00%
2023/06/02	0.1	39.10	4.5	38.97	39.10	-4.4	5,501	-0.08%
2023/06/01	2	38.15	12.1	38.22	37.85	-10.1	5,443	-0.19%
2023/05/31	13.4	39.15	0	0.00	39.00	13.4	5,339	0.25%
2023/05/30	1	39.60	3	39.83	39.80	-2	4,973	-0.04%
2023/05/29	1	39.50	0	0.00	39.60	1	4,950	0.02%
2023/05/26	2	39.55	0	0.00	39.50	2	4,994	0.04%
2023/05/25	0	0.00	2	39.93	39.90	-2	4,979	-0.04%
2023/05/24	4	39.58	1.1	39.39	39.80	2.9	4,942	0.06%
2023/05/23	1.1	39.95	1	39.95	39.95	0.1	4,911	0.00%
2023/05/22	0	0.00	0.2	40.58	40.50	-0.2	4,841	0.00%
2023/05/19	1	40.20	105.1	40.15	40.15	-104.1	4,785	-2.18%	大賣/鉅額交易
2023/05/18	3	39.90	5	39.92	40.00	-2	4,717	-0.04%
2023/05/17	4	39.71	2	39.75	39.80	2	4,637	0.04%
2023/05/16	3	39.73	1.2	39.63	39.75	1.8	4,545	0.04%
2023/05/12	0	0.00	2	38.48	38.50	-2	4,346	-0.05%
2023/05/11	0	0.00	2	38.48	38.55	-2	4,328	-0.05%
2023/05/08	1	38.65	0	0.00	38.60	1	4,379	0.02%
2023/05/05	1	39.10	0.1	39.00	38.40	0.9	4,375	0.02%
2023/05/04	2	38.68	2.2	38.19	38.80	-0.2	4,338	0.00%
2023/05/03	0	0.00	1	37.95	37.85	-1	4,181	-0.02%
2023/05/02	0.1	38.00	2.2	37.90	37.95	-2.1	4,217	-0.05%
2023/04/28	0	0.00	350	37.66	37.80	-350	4,273	-8.19%	大賣/鉅額交易
2023/04/27	0	0.00	1	37.40	37.50	-1	4,251	-0.02%
2023/04/26	0	0.00	10	37.24	37.10	-10	4,243	-0.24%
2023/04/25	5	37.03	0.1	37.69	36.95	4.9	4,220	0.12%
2023/04/24	2.1	36.90	0	0.00	37.15	2.1	4,179	0.05%
2023/04/21	56.1	36.80	0	0.00	36.90	56.1	4,181	1.34%
2023/04/20	1	36.85	15	36.85	36.90	-14	4,174	-0.34%
2023/04/19	2	37.25	0	0.00	37.40	2	4,191	0.05%
2023/04/18	5	37.43	21.2	37.25	37.40	-16.2	4,153	-0.39%
2023/04/17	9	37.88	1.2	37.83	37.90	7.8	4,106	0.19%
2023/04/14	19	37.71	17.3	37.68	38.00	1.8	4,047	0.04%
2023/04/13	14	37.31	0	0.00	37.30	14	3,959	0.35%
2023/04/12	11	37.78	2	37.50	37.75	9	3,885	0.23%
2023/04/11	0	0.00	11	37.12	37.10	-11	3,792	-0.29%
2023/04/10	6	37.14	1.1	37.29	37.15	4.9	3,765	0.13%
2023/04/07	2.1	36.65	5	36.65	36.80	-2.9	3,711	-0.08%
2023/04/06	0.1	36.65	0	0.00	36.25	0.1	3,686	0.00%
2023/03/31	0	0.00	8	37.00	36.55	-8	3,645	-0.22%
2023/03/29	0	0.00	248	36.00	36.55	-248	3,540	-7.01%	大賣/鉅額交易
2023/03/28	0	0.00	38	36.01	35.95	-38	3,482	-1.09%
2023/03/27	7.2	37.07	59	36.94	36.20	-51.8	3,425	-1.51%
2023/03/24	33.1	37.55	10.5	37.68	37.65	22.6	3,235	0.70%
2023/03/23	2	34.85	3.1	34.90	34.95	-1.1	2,687	-0.04%
2023/03/22	0	0.00	1	34.65	34.65	-1	2,670	-0.04%
2023/03/21	1.3	34.17	1	34.25	34.25	0.3	2,696	0.01%
2023/03/20	1	34.15	5	34.00	34.05	-4	2,691	-0.15%
2023/03/17	1	33.95	0	0.00	33.95	1	2,721	0.04%
2023/03/16	1.4	34.11	1.1	34.06	34.05	0.2	2,633	0.01%
2023/03/15	2	34.50	5	34.50	34.20	-3	2,621	-0.11%
2023/03/14	0	34.45	0	0.00	34.30	0	2,618	0.00%
2023/03/10	1	34.55	5	34.49	34.40	-4	2,630	-0.15%
2023/03/09	3.1	34.70	0	0.00	34.60	3.1	2,642	0.12%
2023/03/07	0	0.00	4.1	35.01	34.95	-4.1	2,691	-0.15%
2023/03/06	0	34.65	2	34.95	35.10	-2	2,698	-0.07%
2023/03/03	0.1	34.40	0	0.00	34.40	0.1	2,662	0.00%
2023/03/02	5	34.13	0	0.00	34.20	5	2,681	0.19%
2023/02/24	1	34.66	0	0.00	34.25	1	2,630	0.04%
2023/02/23	3	34.68	4.1	34.94	34.85	-1.1	2,545	-0.04%
2023/02/22	0	0.00	7	34.80	34.60	-7	2,526	-0.28%
2023/02/21	5	34.61	10.1	34.80	35.05	-5.1	2,524	-0.20%
2023/02/20	11	34.61	1	34.60	34.60	10	2,503	0.40%
2023/02/17	0	0.00	9	34.50	34.55	-9	2,533	-0.36%
2023/02/16	1	34.30	0	0.00	34.30	1	2,585	0.04%
2023/02/13	1	34.20	5	34.15	34.15	-4	2,666	-0.15%
2023/02/10	1	33.80	1	33.95	33.95	0	2,675	0.00%
2023/02/09	1	33.86	1	34.05	33.90	0	2,706	0.00%
2023/02/08	1	33.90	0	0.00	33.90	1	2,696	0.04%
2023/02/07	4.5	34.11	0	0.00	34.00	4.5	2,683	0.17%
2023/02/06	4	34.55	0	0.00	34.15	4	2,643	0.15%
2023/02/03	1	34.70	0	0.00	34.55	1	2,624	0.04%
2023/02/01	0.1	34.80	0	0.00	34.70	0.1	2,665	0.00%
2023/01/31	351	34.50	0	0.00	34.50	351	2,718	12.91%	大買/鉅額交易
2023/01/30	0	0.00	1	34.70	34.90	-1	2,683	-0.04%
2023/01/17	1	34.35	0	0.00	34.50	1	2,620	0.04%
2023/01/16	0.2	34.52	0.2	34.65	34.40	-0.1	2,664	0.00%
2023/01/13	1	34.25	0	0.00	34.20	1	2,737	0.04%
2023/01/12	3.1	34.51	2	34.50	34.75	1.1	2,883	0.04%
2023/01/10	2	34.70	0	0.00	34.85	2	2,918	0.07%
2023/01/09	0	0.00	1	35.00	34.75	-1	2,948	-0.03%
2023/01/06	0	0.00	0.3	34.45	34.40	-0.3	2,932	-0.01%
2023/01/05	1	34.35	0	0.00	34.45	1	3,003	0.03%
2022/12/30	0.1	33.70	0	0.00	33.90	0.1	3,126	0.00%
2022/12/29	0.1	33.65	0	0.00	33.70	0.1	3,199	0.00%
2022/12/21	0	0.00	1	33.80	33.60	-1	3,770	-0.03%
2022/12/19	1	34.15	5	34.15	34.20	-4	4,005	-0.10%
2022/12/14	1	34.50	1	34.60	34.55	0	4,494	0.00%
2022/12/12	0	0.00	5	34.75	34.60	-5	4,836	-0.10%
2022/12/09	5	34.90	0	0.00	35.00	5	5,259	0.10%
2022/12/07	0	0.00	0.1	34.60	34.50	-0.1	6,117	0.00%
2022/12/05	0	0.00	1	35.20	34.60	-1	6,213	-0.02%
2022/12/02	1	34.90	1	35.05	34.90	0	6,221	0.00%
2022/12/01	0.1	35.05	0	0.00	34.55	0.1	6,223	0.00%
2022/11/28	0	0.00	1	34.00	33.95	-1	6,121	-0.02%
2022/11/25	0	0.00	3	34.25	34.35	-3	6,128	-0.05%
2022/11/21	1	33.60	0	0.00	33.75	1	6,196	0.02%
2022/11/18	0	0.00	2.1	33.56	33.50	-2.1	6,206	-0.03%
2022/11/17	2	33.60	1	33.75	33.75	1	6,205	0.02%
2022/11/15	0	0.00	0.1	34.21	34.45	-0.1	6,180	0.00%
2022/11/14	2	34.10	0	0.00	34.20	2	6,154	0.03%
2022/11/11	0	0.00	4	33.35	33.35	-4	6,101	-0.07%
2022/11/08	0	0.00	2	33.43	33.45	-2	6,181	-0.03%
2022/11/07	1	33.60	0	0.00	33.60	1	6,252	0.02%
2022/11/04	2	32.70	0	0.00	32.95	2	6,288	0.03%
2022/11/02	2	33.05	2	33.03	33.00	0	6,321	0.00%
2022/10/31	0.1	32.40	0	0.00	32.30	0.1	6,311	0.00%
2022/10/28	0	0.00	5	32.45	32.40	-5	6,352	-0.08%
2022/10/26	0	0.00	3	32.15	32.10	-3	6,306	-0.05%
2022/10/24	2	32.30	0	0.00	32.00	2	6,318	0.03%
2022/10/21	2	32.05	1	33.05	32.00	1	6,274	0.02%
2022/10/20	0.4	32.70	7	32.83	32.80	-6.6	6,191	-0.11%
2022/10/19	1	33.95	0	0.00	33.50	1	6,021	0.02%
2022/10/18	0.1	33.85	0	0.00	33.95	0.1	6,068	0.00%
2022/10/17	7	34.04	5	34.05	34.00	2	6,113	0.03%
2022/10/14	0	0.00	2	34.10	34.10	-2	6,106	-0.03%
2022/10/12	0	0.00	5	34.85	34.85	-5	6,108	-0.08%
2022/10/11	0.1	34.65	0	0.00	34.55	0.1	6,132	0.00%
2022/10/05	1	35.95	0	0.00	35.70	1	6,143	0.02%
2022/10/04	1	35.20	0	0.00	35.35	1	6,091	0.02%
2022/10/03	0.1	35.15	0	0.00	35.00	0.1	6,085	0.00%
2022/09/30	8.1	35.64	0	0.00	35.70	8.1	6,141	0.13%
2022/09/28	1	36.05	7	36.58	36.30	-6	5,964	-0.10%
2022/09/27	5	36.90	0	0.00	37.05	5	5,867	0.09%
2022/09/26	2.1	36.94	1	37.10	36.95	1.1	5,802	0.02%
2022/09/23	11.1	38.15	2	37.73	37.35	9.1	5,675	0.16%
2022/09/22	5	38.39	5	38.87	38.80	0	5,493	0.00%
2022/09/21	3	39.55	3.1	39.55	39.25	-0.1	5,417	0.00%
2022/09/20	2	39.25	4.1	39.48	39.60	-2.1	5,266	-0.04%
2022/09/19	4	38.94	8.1	39.36	39.45	-4.1	5,117	-0.08%
2022/09/16	7	38.63	16	38.90	39.50	-9	4,957	-0.18%
2022/09/15	85.1	38.76	4.2	38.70	38.40	80.9	4,576	1.77%
2022/09/14	85	37.74	27.1	37.23	37.70	57.9	4,040	1.43%
2022/09/13	1	35.85	5.2	35.83	35.95	-4.2	3,724	-0.11%
2022/09/12	0	0.00	200	35.01	35.20	-200	3,641	-5.49%	大賣/鉅額交易
2022/09/07	1	34.00	105	34.09	34.15	-104	3,737	-2.78%	大賣/鉅額交易
2022/09/02	0.1	34.90	0	0.00	34.80	0.1	3,767	0.00%
2022/09/01	0.1	35.03	0	0.00	35.00	0.1	3,754	0.00%
2022/08/30	0	0.00	1	34.85	34.95	-1	3,735	-0.03%
2022/08/29	1.3	34.55	1	34.55	34.55	0.3	3,733	0.01%
2022/08/24	0	0.00	27	35.16	35.25	-27	3,786	-0.71%
2022/08/22	5	35.12	9	35.15	35.20	-4	4,064	-0.10%
2022/08/19	2	35.30	2	35.50	35.35	0	4,090	0.00%
2022/08/16	2	35.25	2	34.93	35.50	0	4,111	0.00%
2022/08/15	111	34.94	2	35.08	34.95	109	4,082	2.67%	大買/鉅額交易
2022/08/10	10.1	34.49	0	0.00	34.50	10.1	4,014	0.25%
2022/08/09	0.1	34.65	0	0.00	34.55	0.1	4,035	0.00%
2022/08/04	3	34.77	12	34.89	34.50	-9	4,021	-0.22%
2022/08/03	0	0.00	4	35.50	35.75	-4	3,969	-0.10%
2022/08/02	0.1	35.90	1	35.90	35.80	-0.9	3,958	-0.02%
2022/08/01	13	36.09	0.1	36.15	36.10	12.9	3,941	0.33%
2022/07/29	0	0.00	3.9	35.53	35.45	-3.9	3,918	-0.10%
2022/07/28	1	35.30	5	35.30	35.30	-4	3,920	-0.10%
2022/07/27	2	35.30	9	35.20	35.35	-7	3,904	-0.18%
2022/07/25	0	0.00	1	35.00	35.15	-1	3,902	-0.03%
2022/07/22	5	35.78	9	35.54	35.60	-4	3,851	-0.10%
2022/07/21	2	35.70	4	35.94	36.15	-2	3,840	-0.05%
2022/07/20	7	36.31	4	35.81	35.80	3	3,799	0.08%
2022/07/19	4	36.69	2.2	36.66	36.65	1.8	3,781	0.05%
2022/07/18	17	36.57	7	36.29	36.60	10	3,752	0.27%
2022/07/15	3	36.03	0	0.00	36.30	3	3,706	0.08%
2022/07/14	3	36.10	1	35.70	36.05	2	3,698	0.05%
2022/07/13	1	35.10	0	0.00	35.25	1	3,643	0.03%
2022/07/11	1	35.65	0	0.00	35.60	1	3,595	0.03%
2022/07/08	1	36.15	10	35.88	36.10	-9	3,582	-0.25%
2022/07/07	0	0.00	2	35.15	35.15	-2	3,462	-0.06%
2022/07/05	0	0.00	12	35.60	35.45	-12	3,482	-0.34%
2022/07/04	2	34.50	3	35.15	34.80	-1	3,437	-0.03%
2022/07/01	2	34.78	0	0.00	34.25	2	3,466	0.06%
2022/06/30	3.1	35.22	0	0.00	35.40	3.1	3,467	0.09%
2022/06/29	1	36.00	1.3	35.80	35.65	-0.3	3,500	-0.01%
2022/06/28	0.4	35.65	0.1	35.60	35.70	0.3	3,479	0.01%
2022/06/27	0	0.00	1	35.65	35.70	-1	3,569	-0.03%
2022/06/24	0	0.00	0.1	35.35	35.45	-0.1	3,554	0.00%
2022/06/23	0	0.00	5	34.97	35.10	-5	3,521	-0.14%
2022/06/22	0	0.00	1	34.35	34.45	-1	3,497	-0.03%
2022/06/21	0	0.00	135	34.41	34.95	-135	3,511	-3.84%	大賣/鉅額交易
2022/06/20	3.1	33.98	0	0.00	33.75	3.1	3,500	0.09%
2022/06/17	1	34.65	0	0.00	34.40	1	3,477	0.03%
2022/06/16	0	0.00	1	35.20	34.85	-1	3,401	-0.03%
2022/06/15	0	0.00	1	35.10	35.05	-1	3,443	-0.03%
2022/06/14	0	0.00	2	34.45	34.95	-2	3,466	-0.06%
2022/06/10	0	35.40	3	35.50	35.50	-3	3,485	-0.09%
2022/06/09	1	35.70	1	35.75	35.75	0	3,502	0.00%
2022/06/08	2	35.80	2	35.80	35.80	0	3,487	0.00%
2022/06/07	1	35.65	0	0.00	35.65	1	3,468	0.03%
2022/06/02	3	35.45	0.1	35.40	35.50	2.9	3,526	0.08%
2022/06/01	1.2	35.24	2.1	35.35	35.25	-0.9	3,623	-0.03%
2022/05/31	0	0.00	7	35.15	35.55	-7	3,606	-0.19%
2022/05/30	2	35.05	1	35.20	35.30	1	3,395	0.03%
2022/05/24	0	0.00	10	33.85	33.85	-10	3,508	-0.29%
2022/05/20	10	34.70	3	34.80	34.40	7	3,522	0.20%
2022/05/17	0	0.00	16	33.95	34.30	-16	3,494	-0.46%
2022/05/16	0	0.00	0.3	33.50	33.60	-0.3	3,472	-0.01%
2022/05/13	0.1	33.30	0.1	33.30	33.30	0	3,480	0.00%
2022/05/12	50	33.00	0	0.00	33.00	50	3,515	1.42%
2022/05/11	46	33.00	0	0.00	33.00	46	3,504	1.31%
2022/05/10	411	33.23	0.4	33.14	33.25	410.6	3,543	11.59%	大買/鉅額交易
2022/05/09	1	33.30	1	33.40	33.45	0	3,561	0.00%
2022/05/04	7	33.89	0	0.00	33.70	7	3,737	0.19%
2022/05/03	0.1	33.85	0	0.00	33.70	0.1	3,818	0.00%
2022/04/29	1	33.65	5	33.65	33.45	-4	3,837	-0.10%
2022/04/28	0	33.49	0	0.00	33.50	0	3,881	0.00%
2022/04/27	50.1	33.23	1	33.50	33.40	49.1	3,860	1.27%
2022/04/26	0.1	34.05	0	0.00	33.95	0.1	3,837	0.00%
2022/04/25	4	33.74	0	0.00	33.80	4	3,857	0.10%
2022/04/22	2.5	34.33	0	0.00	34.40	2.5	3,817	0.07%
2022/04/18	2	34.00	0	0.00	34.05	2	3,924	0.05%
2022/04/15	3	34.40	0	0.00	34.25	3	3,938	0.08%
2022/04/14	0	0.00	6	34.90	34.75	-6	3,966	-0.15%
2022/04/12	0	0.00	4	34.40	34.35	-4	4,041	-0.10%
2022/04/11	6	34.41	0	0.00	34.40	6	4,054	0.15%
2022/04/08	1	35.00	0	0.00	35.00	1	4,056	0.02%
2022/04/07	2	34.95	0	0.00	34.95	2	4,116	0.05%
2022/04/06	3	35.40	3	35.35	35.65	0	4,126	0.00%
2022/04/01	10	35.84	11	35.87	35.90	-1	4,226	-0.02%
2022/03/31	4.1	35.67	0	0.00	35.45	4.1	4,354	0.09%
2022/03/30	5	35.44	11	35.16	35.30	-6	4,321	-0.14%
2022/03/29	51.2	34.80	1	35.00	34.60	50.2	4,231	1.19%
2022/03/28	12.3	34.68	0	0.00	34.85	12.3	4,227	0.29%
2022/03/25	1	34.85	0	0.00	34.85	1	4,247	0.02%
2022/03/24	1	35.15	0	0.00	35.05	1	4,304	0.02%
2022/03/23	4	35.40	0	0.00	35.50	4	4,354	0.09%
2022/03/22	0	0.00	1	35.50	35.55	-1	4,369	-0.02%
2022/03/21	1	35.25	2	35.50	35.60	-1	4,402	-0.02%
2022/03/18	0	0.00	1	35.20	35.00	-1	4,448	-0.02%
2022/03/17	0	0.00	4	35.08	35.00	-4	4,474	-0.09%
2022/03/16	6	34.45	0	0.00	34.85	6	4,587	0.13%
2022/03/15	100	34.50	0	0.00	34.70	100	4,883	2.05%
2022/03/14	1	34.50	2	34.60	35.05	-1	4,982	-0.02%
2022/03/11	0	0.00	2	34.45	34.50	-2	5,019	-0.04%
2022/03/10	0	0.00	3	34.57	34.80	-3	5,074	-0.06%
2022/03/08	1,202	34.01	9	33.92	34.00	1,193.1	5,077	23.50%	大買/鉅額交易
2022/03/07	9	34.10	0	0.00	34.20	9	5,080	0.18%
2022/03/04	1	35.05	0	0.00	35.05	1	5,129	0.02%
2022/03/03	1	35.30	5	35.40	35.35	-4	5,162	-0.08%
2022/03/02	1.2	35.43	0	0.00	35.40	1.2	5,195	0.02%
2022/03/01	5.1	35.55	0	0.00	35.65	5.1	5,198	0.10%
2022/02/24	4.3	35.21	1	35.10	35.05	3.3	5,142	0.06%
2022/02/23	2	35.68	5	35.85	35.70	-3	5,087	-0.06%
2022/02/22	6	35.88	7	35.69	35.80	-1	5,118	-0.02%
2022/02/21	3	35.83	5	36.32	36.40	-2	5,111	-0.04%
2022/02/18	6	36.03	1	36.15	35.95	5	5,107	0.10%
2022/02/17	0.5	36.20	33	36.16	36.30	-32.5	5,115	-0.63%
2022/02/16	1	35.75	1	35.50	35.60	0	5,102	0.00%
2022/02/15	1	35.20	0.4	35.40	35.15	0.6	5,129	0.01%
2022/02/14	2.2	35.29	3	35.35	35.25	-0.8	5,187	-0.02%
2022/02/10	2	36.35	1,259	36.38	36.35	-1,257	5,222	-24.07%	大賣/鉅額交易
2022/02/09	0.2	36.25	5	36.30	36.35	-4.8	5,230	-0.09%
2022/02/08	10	36.41	2	36.45	36.35	8	5,239	0.15%
2022/02/07	0	0.00	3.1	35.83	36.10	-3.1	5,196	-0.06%
2022/01/26	1	34.60	0	0.00	34.55	1	5,093	0.02%
2022/01/25	587.3	34.55	1	34.55	34.55	586.3	5,130	11.43%	大買/鉅額交易
2022/01/24	1	35.00	0	0.00	35.10	1	5,082	0.02%
2022/01/21	0	0.00	56	35.15	35.45	-56	5,139	-1.09%
2022/01/19	2	35.35	0	0.00	35.35	2	5,164	0.04%
2022/01/18	1	35.90	1	35.80	35.95	0	5,156	0.00%
2022/01/17	2	35.35	0	0.00	35.40	2	5,154	0.04%
2022/01/14	10	35.44	5	35.55	35.40	5	5,163	0.10%
2022/01/13	1	36.00	4	35.99	36.00	-3	5,183	-0.06%
2022/01/12	5	35.90	0	0.00	36.00	5	5,146	0.10%
2022/01/11	1	35.85	0	0.00	35.90	1	5,132	0.02%
2022/01/10	4	35.40	0	0.00	35.30	4	5,111	0.08%
2022/01/07	1.2	35.42	4	35.36	35.35	-2.8	5,124	-0.05%
2022/01/06	2	35.58	0	0.00	35.65	2	5,081	0.04%
2022/01/05	3	35.83	160	35.75	35.75	-157	5,096	-3.08%	大賣/鉅額交易
2022/01/04	2.1	36.01	10	35.78	35.90	-7.9	5,108	-0.15%
2022/01/03	6	36.10	2	36.03	35.85	4	5,109	0.08%
2021/12/30	9.1	36.21	66	36.18	36.10	-56.9	5,105	-1.11%
2021/12/29	18	36.65	52	36.52	36.55	-34	5,126	-0.66%
2021/12/28	26	36.71	35	36.68	36.65	-9	5,134	-0.18%
2021/12/27	6	36.77	49.3	36.85	37.20	-43.3	5,044	-0.86%
2021/12/24	5	36.04	3	36.00	36.05	2	4,997	0.04%
2021/12/23	1	35.85	1	35.90	35.80	0	5,072	0.00%
2021/12/22	1	35.75	2	35.93	35.90	-1	5,202	-0.02%
2021/12/21	1	35.40	1	35.68	35.60	0	5,233	0.00%
2021/12/20	26	35.87	0	0.00	35.50	26	5,264	0.49%
2021/12/17	29	36.01	4.1	35.96	36.15	25	5,281	0.47%
2021/12/16	4	35.65	234	35.53	35.55	-230	5,262	-4.37%	大賣/鉅額交易
2021/12/15	1	35.60	10.6	35.76	35.70	-9.6	5,344	-0.18%
2021/12/14	2	35.60	10.5	35.85	35.85	-8.5	5,397	-0.16%
2021/12/13	16	36.19	3	36.00	36.10	13	5,381	0.24%
2021/12/10	8.1	36.06	3	35.80	35.85	5.1	5,435	0.09%
2021/12/09	53.5	36.18	25	36.39	36.55	28.5	5,388	0.53%
2021/12/08	12	35.17	0	0.00	35.20	12	5,085	0.24%
2021/12/07	8	34.52	2	34.55	34.50	6	4,993	0.12%
2021/12/06	8	34.89	5.2	34.83	34.85	2.8	5,066	0.06%
2021/12/03	4	34.13	1	34.20	34.05	3	5,181	0.06%
2021/12/02	0.2	34.00	0	0.00	34.10	0.2	5,200	0.00%
2021/12/01	5.1	33.64	1	33.87	33.65	4.1	5,197	0.08%
2021/11/30	9	33.82	1	34.15	33.50	8	5,160	0.16%
2021/11/29	8.1	34.07	1.3	34.20	34.00	6.8	5,045	0.13%
2021/11/26	10	34.46	0	0.00	34.40	10	5,029	0.20%
2021/11/25	1.6	35.02	0.2	35.15	34.90	1.4	5,090	0.03%
2021/11/24	5	34.80	96.2	34.87	35.10	-91.2	5,171	-1.76%
2021/11/23	10	34.60	0.3	34.85	34.50	9.7	5,182	0.19%
2021/11/22	1	34.55	70.3	34.49	34.80	-69.3	5,264	-1.32%
2021/11/19	4	34.50	5	34.59	34.30	-1	5,307	-0.02%
2021/11/18	3	34.43	1	34.64	34.50	2	5,349	0.04%
2021/11/17	4	34.48	0	0.00	34.45	4	5,361	0.07%
2021/11/16	1	34.70	538	34.78	34.75	-537	5,406	-9.93%	大賣/鉅額交易
2021/11/15	2	34.90	1	35.00	35.05	1	5,536	0.02%
2021/11/12	1	34.25	11	34.38	34.45	-10	5,749	-0.17%
2021/11/11	1.1	34.36	0	0.00	34.30	1.1	5,810	0.02%
2021/11/10	1.2	34.84	0	0.00	34.80	1.2	5,841	0.02%
2021/11/09	1	35.20	2	35.00	35.20	-1	5,850	-0.02%
2021/11/08	1	34.55	1	34.60	34.80	0	5,916	0.00%
2021/11/05	2	34.18	0	0.00	34.15	2	5,890	0.03%
2021/11/04	3	34.30	0	0.00	34.35	3	5,911	0.05%
2021/11/03	0	0.00	2	34.50	34.50	-2	5,919	-0.03%
2021/11/02	2.1	34.50	15	34.70	34.50	-12.9	5,933	-0.22%
2021/11/01	0.1	34.65	15	34.30	34.45	-14.9	5,893	-0.25%
2021/10/29	2.1	34.39	0	0.00	34.10	2.1	5,891	0.04%
2021/10/28	0	0.00	7.2	34.70	34.75	-7.2	5,841	-0.12%
2021/10/27	53.3	34.60	0	0.00	34.55	53.3	5,852	0.91%
2021/10/26	54	35.22	0	0.00	35.20	54	5,851	0.92%
2021/10/25	4	34.79	2	35.15	35.15	2	5,816	0.03%
2021/10/22	1	35.15	0	0.00	34.85	1	5,840	0.02%
2021/10/21	55	35.17	4	35.25	35.20	51	5,829	0.87%
2021/10/19	1	34.85	0	0.00	34.90	1	5,772	0.02%
2021/10/18	13	35.05	0	0.00	34.90	13	5,762	0.23%
2021/10/15	1	34.80	0	0.00	34.85	1	5,770	0.02%
2021/10/14	1	34.05	10	34.05	34.10	-9	5,796	-0.16%
2021/10/13	2	33.85	0	0.00	33.85	2	5,867	0.03%
2021/10/12	3	33.93	0	0.00	33.95	3	5,830	0.05%
2021/10/08	7	34.61	0	0.00	34.40	7	5,813	0.12%
2021/10/07	3	34.70	126	34.66	34.90	-123	5,867	-2.10%	大賣/鉅額交易
2021/10/06	2	34.10	0	0.00	34.10	2	5,881	0.03%
2021/10/05	1,004.1	34.27	180	34.28	34.20	824.1	5,836	14.12%	大買/大賣/鉅額交易
2021/10/04	18	34.67	100	35.00	34.65	-82	5,850	-1.40%
2021/10/01	12.2	35.00	0	0.00	35.00	12.2	5,851	0.21%
2021/09/30	2	35.45	46	35.51	35.50	-44	5,747	-0.77%
2021/09/29	31.1	35.25	7	35.21	35.25	24.1	5,680	0.42%
2021/09/27	6	36.07	5	36.30	36.20	1	5,592	0.02%
2021/09/24	0	35.85	12	36.20	35.60	-12	5,567	-0.21%
2021/09/23	4	35.68	1,500	35.68	35.60	-1,496	5,511	-27.14%	大賣/鉅額交易
2021/09/22	24.5	35.41	0	0.00	35.40	24.5	5,509	0.44%
2021/09/17	8	36.27	0	0.00	36.15	8	5,446	0.15%
2021/09/16	4.4	36.59	1,346	36.67	36.40	-1,341.6	5,456	-24.59%	大賣/鉅額交易
2021/09/15	7	36.97	0	0.00	37.00	7	5,567	0.13%
2021/09/14	7	37.35	10	37.14	37.35	-3	5,544	-0.05%
2021/09/13	3	36.00	0	0.00	36.50	3	5,496	0.05%
2021/09/10	0.1	36.35	530	36.20	36.25	-529.9	5,560	-9.53%	大賣/鉅額交易
2021/09/09	2.4	35.70	38	36.15	36.25	-35.6	5,878	-0.61%
2021/09/08	39.1	35.90	0	0.00	35.80	39.1	5,826	0.67%
2021/09/07	5.1	36.71	0	0.00	36.65	5.1	5,733	0.09%
2021/09/06	4	36.90	0	0.00	36.90	4	5,753	0.07%
2021/09/03	2	36.83	0	0.00	37.05	2	5,756	0.03%
2021/09/02	6	36.83	1	37.00	36.80	5	5,747	0.09%
2021/09/01	4.3	37.02	0	0.00	37.05	4.3	5,735	0.08%
2021/08/31	5	36.85	0	0.00	37.25	5	5,739	0.09%
2021/08/30	17	36.86	1	36.90	37.05	16	5,668	0.28%
2021/08/27	7	38.08	0	0.00	38.15	7	5,597	0.13%
2021/08/26	13	37.52	1	37.60	37.50	12	5,564	0.22%
2021/08/25	5.1	37.88	90	37.77	37.95	-84.9	5,540	-1.53%
2021/08/24	7	37.86	90	37.62	37.60	-83	5,472	-1.52%
2021/08/23	3	37.97	2	38.05	38.05	1	5,436	0.02%
2021/08/20	1	37.80	1	38.05	37.55	0	5,522	0.00%
2021/08/19	4.2	38.01	2	38.38	37.60	2.2	5,620	0.04%
2021/08/18	1,040.4	37.44	3	37.67	37.80	1,037.4	5,554	18.68%	大買/鉅額交易
2021/08/17	51	38.46	9	38.50	38.40	42	5,420	0.77%
2021/08/16	514.1	39.31	2	40.10	39.15	512.1	5,337	9.59%	大買/鉅額交易
2021/08/13	9	40.38	0	0.00	40.30	9	5,353	0.17%
2021/08/12	3.3	40.78	0	0.00	40.65	3.3	5,414	0.06%
2021/08/11	0.1	41.95	500	41.75	41.80	-500	5,363	-9.32%	大賣/鉅額交易
2021/08/10	3.1	41.80	0	0.00	41.65	3.1	5,456	0.06%
2021/08/09	2.1	42.70	0	0.00	42.50	2.1	5,608	0.04%
2021/08/06	6.2	43.17	0	0.00	43.10	6.2	5,689	0.11%
2021/08/05	0.1	43.60	14	43.67	43.60	-13.9	5,835	-0.24%
2021/08/04	0.1	43.75	2	43.95	43.75	-1.9	6,077	-0.03%
2021/08/03	100.8	43.66	0	0.00	43.90	100.8	6,281	1.60%
2021/08/02	1.1	43.52	2	43.40	44.20	-0.9	6,363	-0.01%
2021/07/30	117.2	43.34	0	0.00	43.10	117.2	6,426	1.82%	大買/鉅額交易
2021/07/28	4	43.61	1	43.70	43.60	3	6,811	0.04%
2021/07/26	2	44.40	1	44.50	44.30	1	7,167	0.01%
2021/07/23	3	44.17	1	44.90	44.45	2	7,452	0.03%
2021/07/22	0	0.00	11	44.36	44.05	-11	7,643	-0.14%
2021/07/21	9	43.76	1	43.95	43.80	8	7,805	0.10%
2021/07/20	208	44.04	11	44.11	43.85	197	7,942	2.48%	大買/鉅額交易
2021/07/19	3	44.30	3	44.57	45.00	0	8,125	0.00%
2021/07/16	0	0.00	3	45.08	45.15	-3	8,566	-0.04%
2021/07/15	300.2	44.38	0	0.00	44.30	300.2	8,998	3.34%	大買/鉅額交易
2021/07/14	13.3	43.90	14	43.96	43.85	-0.8	9,886	-0.01%
2021/07/13	6.2	44.94	5	44.80	44.55	1.2	10,139	0.01%
2021/07/12	0.1	44.70	2	44.65	44.80	-1.9	10,396	-0.02%
2021/07/09	11.1	44.44	5	44.55	44.70	6.1	10,836	0.06%
2021/07/08	4.2	45.02	5	45.32	45.15	-0.8	10,863	-0.01%
2021/07/07	5.2	45.18	9	45.24	45.00	-3.9	10,870	-0.04%
2021/07/06	4	45.73	6	46.03	45.70	-2	10,884	-0.02%
2021/07/05	5	45.67	9	45.91	46.00	-4	10,972	-0.04%
2021/07/02	15.1	45.62	1	45.45	45.45	14.1	10,992	0.13%
2021/07/01	5.1	46.36	5	46.50	46.30	0.1	10,943	0.00%
2021/06/30	3	46.58	4	46.68	46.75	-1	10,959	-0.01%
2021/06/29	472.2	46.45	5	46.51	46.60	467.2	11,003	4.25%	大買/鉅額交易
2021/06/28	2	46.85	0	0.00	47.00	2	11,123	0.02%
2021/06/25	1.3	47.54	0	0.00	47.35	1.3	11,196	0.01%
2021/06/24	1	47.30	5.1	47.60	47.45	-4.1	11,235	-0.04%
2021/06/23	2	45.60	7.7	45.70	46.00	-5.7	11,152	-0.05%
2021/06/22	6	44.81	6	44.97	44.95	0	11,173	0.00%
2021/06/21	6	44.35	8	44.96	44.30	-2	11,334	-0.02%
2021/06/18	24	44.69	1	44.65	44.45	23	11,309	0.20%
2021/06/17	508.2	45.16	165	45.08	45.30	343.2	11,002	3.12%	大買/大賣/鉅額交易
2021/06/16	65	45.41	9	45.55	45.50	56	11,021	0.51%
2021/06/15	12.1	45.72	6	45.92	45.65	6.1	11,061	0.06%
2021/06/11	4.1	46.45	2	46.75	46.35	2.1	11,112	0.02%
2021/06/10	1	47.00	7	46.71	46.50	-6	11,116	-0.05%
2021/06/09	0	0.00	7	47.66	47.00	-7	11,095	-0.06%
2021/06/08	2	47.10	6	47.75	47.00	-4	11,083	-0.04%
2021/06/07	22.2	46.49	8	46.69	46.40	14.2	11,102	0.13%
2021/06/04	603	47.92	11	47.78	47.65	592	11,091	5.34%	大買/鉅額交易
2021/06/03	599	48.00	9	48.18	48.00	590	11,101	5.31%	大買/鉅額交易
2021/06/02	3.1	48.07	2	48.02	48.20	1	11,144	0.01%
2021/05/31	24	47.07	0.8	47.40	46.65	23.2	11,201	0.21%
2021/05/28	311.4	48.01	3	47.95	47.40	308.4	11,297	2.73%	大買/鉅額交易
2021/05/27	7	45.90	7	46.94	47.15	0	11,207	0.00%
2021/05/26	302	45.93	1	46.00	46.25	301	11,197	2.69%	大買/鉅額交易
2021/05/25	154.3	45.99	17.1	46.13	46.30	137.1	11,152	1.23%	大買/鉅額交易
2021/05/24	1	44.20	0	0.00	44.60	1	11,108	0.01%
2021/05/21	1,015.3	44.00	0	0.00	44.35	1,015.3	11,218	9.05%	大買/鉅額交易
2021/05/20	458	43.93	4	44.06	44.20	454	11,167	4.07%	大買/鉅額交易
2021/05/19	6	43.53	5	43.82	43.55	1	11,092	0.01%
2021/05/18	11	41.45	15	42.67	43.75	-4	11,075	-0.04%
2021/05/17	12.4	41.32	14	41.08	41.30	-1.7	11,014	-0.01%
2021/05/14	5	44.20	0	0.00	44.35	5	10,811	0.05%
2021/05/13	90	43.50	10	44.57	43.90	80	10,697	0.75%
2021/05/12	555.3	45.65	21	45.74	45.00	534.3	10,559	5.06%	大買/鉅額交易
2021/05/11	582.3	48.98	324	49.21	48.60	258.3	10,379	2.49%	大買/大賣/鉅額交易
2021/05/10	9	51.21	1.1	51.00	51.50	7.9	10,201	0.08%
2021/05/07	13.8	51.01	6	50.95	51.00	7.8	10,178	0.08%
2021/05/06	15	49.85	14.2	50.32	50.70	0.8	10,138	0.01%
2021/05/05	39.3	50.00	0	0.00	49.50	39.3	9,970	0.39%
2021/05/04	10.1	51.09	16	50.51	51.10	-5.9	9,745	-0.06%
2021/05/03	18.1	52.92	9.2	52.97	52.50	8.9	9,553	0.09%
2021/04/29	13.4	53.58	4	53.80	54.10	9.4	9,387	0.10%
2021/04/28	13.8	55.50	8	55.73	55.50	5.8	9,117	0.06%
2021/04/27	14.3	56.26	25	55.96	56.10	-10.7	9,030	-0.12%
2021/04/26	10	56.75	10.2	56.92	57.00	-0.2	8,914	0.00%
2021/04/23	30.4	55.50	18	55.52	56.30	12.4	8,784	0.14%
2021/04/22	24.4	56.17	85.1	57.45	56.10	-60.8	8,588	-0.71%
2021/04/21	32.2	57.33	20.4	57.02	57.10	11.8	8,128	0.15%
2021/04/20	101.5	57.32	133	57.78	56.50	-31.5	7,741	-0.41%	大買/大賣/
2021/04/19	11.5	53.47	60.2	53.37	53.80	-48.7	6,858	-0.71%
2021/04/16	42	51.48	13.1	51.03	51.70	28.9	6,557	0.44%
2021/04/15	27.5	50.46	146.8	50.71	51.20	-119.3	6,355	-1.88%	大賣/鉅額交易
2021/04/14	0	0.00	0.2	48.00	48.15	-0.2	5,976	0.00%
2021/04/13	402.1	47.91	1	48.10	47.30	401.1	6,072	6.60%	大買/鉅額交易
2021/04/12	9	48.00	10	48.30	47.80	-1	6,202	-0.02%
2021/04/09	3	47.20	76.2	48.02	48.00	-73.2	6,238	-1.17%
2021/04/08	6.2	46.93	1	47.25	46.95	5.2	6,166	0.08%
2021/04/07	2	47.15	0	0.00	47.30	2	6,163	0.03%
2021/04/06	5.1	47.55	0	0.00	47.30	5.1	6,151	0.08%
2021/04/01	12.1	47.68	3	47.45	47.45	9.1	6,115	0.15%
2021/03/31	1.5	48.03	158.1	48.05	48.20	-156.6	6,045	-2.59%	大賣/鉅額交易
2021/03/30	503	46.76	50	47.29	47.50	453	5,882	7.70%	大買/鉅額交易
2021/03/29	1	46.30	10.1	46.56	47.00	-9.1	5,788	-0.16%
2021/03/26	5.1	45.84	76.3	46.00	45.45	-71.2	5,754	-1.24%
2021/03/25	10	45.32	28	46.08	45.75	-18	5,709	-0.32%
2021/03/24	0	0.00	19	45.52	46.40	-19	5,620	-0.34%
2021/03/23	0.4	44.95	1	45.25	44.75	-0.7	5,436	-0.01%
2021/03/22	6.1	43.84	1	44.50	44.55	5.1	5,468	0.09%
2021/03/19	8	44.06	1	44.10	44.20	7	5,493	0.13%
2021/03/18	1	45.15	3.1	45.22	45.00	-2.1	5,476	-0.04%
2021/03/17	0	0.00	3	44.85	44.70	-3	5,413	-0.06%
2021/03/16	4.4	43.88	1	44.15	44.05	3.4	5,370	0.06%
2021/03/15	58	43.95	0	0.00	44.15	58	5,446	1.06%
2021/03/12	82.2	43.98	1.1	44.00	44.00	81	5,608	1.44%
2021/03/11	114	44.00	1	43.95	43.85	113	5,662	2.00%	大買/鉅額交易
2021/03/10	55	43.54	0	0.00	43.65	55	5,681	0.97%
2021/03/09	4	43.70	0	0.00	43.60	4	5,722	0.07%
2021/03/08	1	43.10	7	43.64	43.45	-6	5,736	-0.10%
2021/03/05	10	43.05	0	0.00	42.95	10	5,802	0.17%
2021/03/04	85	43.67	2	44.35	43.55	83	5,959	1.39%
2021/03/03	2	43.93	3	44.08	43.85	-1	5,920	-0.02%
2021/03/02	5.2	42.73	0	0.00	42.40	5.2	5,874	0.09%
2021/02/26	17	42.83	551	42.84	43.15	-534	5,890	-9.07%	大賣/鉅額交易
2021/02/25	0	0.00	16	44.91	44.45	-16	5,794	-0.28%
2021/02/24	103	45.00	4	44.96	44.40	99	5,882	1.68%	大買/
2021/02/23	0	0.00	53	44.54	44.65	-53	6,035	-0.88%
2021/02/22	2	42.95	7	42.92	43.60	-5	6,028	-0.08%
2021/02/19	4	42.40	0	0.00	42.55	4	6,085	0.07%
2021/02/18	3	43.38	70	43.30	43.30	-67	6,145	-1.09%
2021/02/17	0	0.00	6.7	42.83	42.70	-6.7	6,144	-0.11%
2021/02/05	0	0.00	2	41.73	41.80	-2	6,269	-0.03%
2021/02/04	4	41.63	0	0.00	41.65	4	6,367	0.06%
2021/02/03	4	41.90	42	42.51	42.45	-38	6,557	-0.58%
2021/02/02	1.1	42.25	137	42.05	42.25	-135.9	6,570	-2.07%	大賣/鉅額交易
2021/02/01	3.6	40.54	5.3	40.65	40.80	-1.7	6,557	-0.03%
2021/01/29	22.2	40.09	20.8	39.89	39.95	1.4	6,608	0.02%
2021/01/28	15	40.49	0	0.00	40.35	15	6,637	0.23%
2021/01/27	4	41.61	13	42.04	41.40	-9	6,668	-0.13%
2021/01/26	7.8	41.57	17	41.82	41.50	-9.3	6,678	-0.14%
2021/01/25	0	0.00	10.9	41.91	42.00	-10.9	6,666	-0.16%
2021/01/22	1	41.75	0	0.00	42.00	1	6,679	0.01%
2021/01/21	7	41.78	4	42.05	41.70	3	6,672	0.04%
2021/01/20	30	41.82	3	41.92	41.60	27	6,659	0.41%
2021/01/19	1	43.20	4.2	43.10	43.20	-3.2	6,574	-0.05%
2021/01/18	21	42.32	5	42.33	42.35	16	6,533	0.24%
2021/01/15	4	42.84	5	43.30	43.05	-1	6,497	-0.02%
2021/01/14	136	43.02	3	42.87	43.10	133	6,468	2.06%	大買/鉅額交易
2021/01/13	0	0.00	2	43.68	43.30	-2	6,412	-0.03%
2021/01/12	4.1	43.05	3	43.35	43.05	1.1	6,351	0.02%
2021/01/11	17	43.16	7	43.40	43.55	10	6,308	0.16%
2021/01/08	1.2	42.89	4	43.41	43.60	-2.8	6,269	-0.04%
2021/01/07	4	42.71	22.3	42.52	42.85	-18.3	6,170	-0.30%
2021/01/06	25	41.63	4	41.56	41.35	21	6,075	0.35%
2021/01/05	58	43.35	1	42.80	42.80	57	5,880	0.97%
2021/01/04	18	43.18	109	44.23	44.40	-91	5,711	-1.59%	大賣/
2020/12/31	0.1	44.00	0	0.00	44.05	0.1	5,632	0.00%
2020/12/30	0	0.00	6	43.93	44.10	-6	5,627	-0.11%
2020/12/29	4	43.41	1	43.55	43.35	3	5,619	0.05%
2020/12/28	2	43.50	4	43.70	43.60	-2	5,671	-0.04%
2020/12/25	2	43.55	4.1	43.65	43.55	-2.1	5,672	-0.04%
2020/12/24	0	0.00	3	43.63	43.50	-3	5,697	-0.05%
2020/12/23	4.2	43.24	1	43.80	43.35	3.2	5,735	0.06%
2020/12/22	3.3	44.01	333	43.54	43.05	-329.7	5,733	-5.75%	大賣/鉅額交易
2020/12/21	8	44.43	0	0.00	44.65	8	5,756	0.14%
2020/12/18	143	45.16	4.8	45.21	45.10	138.2	5,733	2.41%	大買/鉅額交易
2020/12/17	1	45.20	1.3	45.44	45.50	-0.3	5,731	-0.01%
2020/12/16	0	0.00	6	45.63	45.70	-6	5,727	-0.10%
2020/12/14	2.7	44.96	0	0.00	45.15	2.7	5,592	0.05%
2020/12/11	2	44.13	4	44.50	44.35	-2	5,524	-0.04%
2020/12/10	2	44.78	2	45.15	44.80	0	5,539	0.00%
2020/12/09	2	44.95	1	45.05	45.30	1	5,503	0.02%
2020/12/08	9	45.24	11.1	45.20	45.45	-2.1	5,469	-0.04%
2020/12/07	0	0.00	5	43.75	43.80	-5	5,351	-0.09%
2020/12/04	6	43.65	11	43.69	43.70	-5	5,386	-0.09%
2020/12/03	2	42.95	0	0.00	43.30	2	5,370	0.04%
2020/12/02	1.1	43.40	6.1	43.49	43.20	-5	5,391	-0.09%
2020/12/01	3.1	43.53	20	43.51	43.50	-16.9	5,425	-0.31%
2020/11/30	5	43.01	0	0.00	42.50	5	5,374	0.09%
2020/11/27	0	0.00	1	43.35	43.20	-1	5,260	-0.02%
2020/11/26	4	43.16	7	43.26	43.20	-3	5,288	-0.06%
2020/11/25	4	43.30	1	43.00	43.00	3	5,393	0.06%
2020/11/24	2	42.93	5	42.87	42.75	-3	5,366	-0.06%
2020/11/23	6	43.24	17	43.28	43.30	-11	5,316	-0.21%
2020/11/20	13	42.90	168.1	43.21	43.25	-155.1	5,180	-2.99%	大賣/鉅額交易
2020/11/19	3	41.60	10	41.78	41.80	-7	4,947	-0.14%
2020/11/18	3	41.10	428	41.09	41.05	-425	4,859	-8.75%	大賣/鉅額交易
2020/11/17	0	0.00	4	40.05	40.35	-4	4,780	-0.08%
2020/11/16	0.2	39.95	24	39.85	39.95	-23.8	4,811	-0.49%
2020/11/13	111	40.32	95	41.21	39.95	16	4,820	0.33%	大買/
2020/11/12	6	39.73	2	40.10	39.90	4	4,745	0.08%
2020/11/11	161	39.29	31	39.40	40.00	130	4,888	2.66%	大買/鉅額交易
2020/11/10	0	0.00	1	38.50	38.60	-1	4,971	-0.02%
2020/11/09	0	0.00	30	38.68	38.60	-30	5,060	-0.59%
2020/11/06	0	0.00	15	38.27	38.25	-15	5,078	-0.30%
2020/11/05	0	0.00	44	37.97	38.00	-44	5,174	-0.85%
2020/11/04	1	36.35	8	37.34	37.50	-7	5,080	-0.14%
2020/11/03	11.1	36.23	1.6	36.37	36.70	9.4	5,035	0.19%
2020/11/02	1	35.90	8	36.01	36.05	-7	5,117	-0.14%
2020/10/30	22	35.94	7	36.08	36.10	15	5,225	0.29%
2020/10/29	5	36.35	0	0.00	36.35	5	5,303	0.09%
2020/10/28	10	37.11	10	37.35	37.10	0	5,346	0.00%
2020/10/27	3	37.00	4	37.40	37.45	-1	5,352	-0.02%
2020/10/26	1	37.35	10	37.05	37.25	-9	5,348	-0.17%
2020/10/23	27	36.62	1	36.70	36.75	26	5,346	0.49%
2020/10/22	1	36.70	7	37.04	36.70	-6	5,425	-0.11%
2020/10/21	1	36.85	6	36.96	36.85	-5	5,463	-0.09%
2020/10/20	11	36.64	1	36.70	36.80	10	5,487	0.18%
2020/10/19	6	36.90	15	37.00	37.05	-9	5,553	-0.16%
2020/10/16	0	0.00	11	36.85	36.70	-11	5,635	-0.20%
2020/10/15	2.1	36.73	1	36.95	36.60	1.1	5,670	0.02%
2020/10/14	5	37.02	4	37.11	37.10	1	5,719	0.02%
2020/10/13	13	37.08	1	37.05	37.20	12	5,812	0.21%
2020/10/12	2	37.90	501	37.35	37.70	-499	5,962	-8.37%	大賣/鉅額交易
2020/10/08	1	37.65	6	38.08	37.85	-5	6,042	-0.08%
2020/10/07	0	0.00	55	38.03	38.00	-55	6,085	-0.90%
2020/10/06	1	37.85	18	38.02	38.00	-17	6,125	-0.28%
2020/10/05	2	37.70	1	37.90	37.90	1	6,147	0.02%
2020/09/30	0.1	37.00	3	37.17	36.90	-2.9	6,153	-0.05%
2020/09/29	1	37.30	3	37.23	37.20	-2	6,259	-0.03%
2020/09/28	5	36.65	8	36.63	36.70	-3	6,259	-0.05%
2020/09/25	1	36.00	3	35.97	36.00	-2	6,273	-0.03%
2020/09/24	13	36.16	0	0.00	35.70	13	6,256	0.21%
2020/09/23	0	0.00	4	36.88	37.30	-4	6,213	-0.06%
2020/09/22	6	36.93	0	0.00	37.05	6	6,199	0.10%
2020/09/18	2	37.70	0	0.00	37.70	2	6,209	0.03%
2020/09/17	2	37.60	1	37.60	37.90	1	6,204	0.02%
2020/09/16	5.1	38.25	0	0.00	38.25	5.1	6,206	0.08%
2020/09/15	1	38.50	5	38.20	38.50	-4	6,224	-0.06%
2020/09/14	0.1	37.80	0	0.00	37.80	0.1	6,212	0.00%
2020/09/11	98	37.85	0	0.00	37.90	98	6,237	1.57%
2020/09/10	4	38.28	1	38.45	38.50	3	6,293	0.05%
2020/09/09	1	37.60	7	37.56	38.45	-6	6,266	-0.10%
2020/09/08	12.2	37.29	5	37.35	37.50	7.2	6,182	0.12%
2020/09/07	1	36.95	4	36.85	37.25	-3	6,152	-0.05%
2020/09/04	15	35.70	0	0.00	36.10	15	6,136	0.24%
2020/09/03	13	35.82	0	0.00	35.85	13	6,096	0.21%
2020/09/02	26.1	35.82	2	35.75	35.90	24.1	6,043	0.40%
2020/09/01	5	36.18	1	36.25	36.40	4	6,018	0.07%
2020/08/31	29	36.57	5	36.00	36.00	24	5,954	0.40%
2020/08/28	23	37.32	0	0.00	37.30	23	5,794	0.40%
2020/08/27	15	37.34	0	0.00	37.30	15	5,819	0.26%
2020/08/26	65	37.77	0	0.00	37.75	65	5,800	1.12%
2020/08/25	9	37.76	0	0.00	37.65	9	5,843	0.15%
2020/08/24	2	37.45	2	37.75	37.65	0	6,080	0.00%
2020/08/21	1.2	37.93	2	38.00	38.10	-0.8	6,084	-0.01%
2020/08/20	4	37.09	3	37.22	37.45	1	6,072	0.02%
2020/08/19	1	38.50	609	38.63	38.40	-608	5,995	-10.14%	大賣/鉅額交易
2020/08/18	5.9	38.69	6	38.66	39.00	-0.1	5,938	0.00%
2020/08/17	24.1	38.79	12	39.12	38.75	12.1	5,860	0.21%
2020/08/14	5	38.22	156	38.39	38.65	-151	5,618	-2.69%	大賣/鉅額交易
2020/08/13	4	37.44	157	37.26	37.75	-153	5,386	-2.84%	大賣/鉅額交易
2020/08/12	6	36.72	3	36.92	36.35	3	5,277	0.06%
2020/08/11	0	0.00	10.2	36.46	36.65	-10.2	5,220	-0.19%
2020/08/10	5	35.41	3	35.52	35.40	2	5,063	0.04%
2020/08/07	23	35.57	0	0.00	35.35	23	5,125	0.45%
2020/08/06	4	36.50	22	36.47	36.40	-18	5,117	-0.35%
2020/08/05	12	36.15	9.2	35.67	35.90	2.8	5,015	0.06%
2020/08/04	10	35.30	12	34.82	35.55	-2	4,923	-0.04%
2020/08/03	17.1	33.68	0	0.00	33.60	17.1	4,841	0.35%
2020/07/31	15	34.02	0	0.00	33.95	15	4,787	0.31%
2020/07/30	10	33.71	19	34.46	34.40	-9	4,821	-0.19%
2020/07/29	9	33.73	1	34.10	33.65	8	4,862	0.16%
2020/07/28	18.2	33.41	0	0.00	33.55	18.2	4,921	0.37%
2020/07/27	33	34.09	8	33.95	34.00	25	4,975	0.50%
2020/07/24	20	34.62	0	0.00	34.50	20	4,982	0.40%
2020/07/23	17	35.00	26	35.45	35.00	-9	5,072	-0.18%
2020/07/22	30	35.54	3	35.58	35.65	27	5,096	0.53%
2020/07/21	143	35.59	8	35.53	35.55	135	5,052	2.67%	大買/鉅額交易
2020/07/20	9	35.09	1	35.10	35.05	8	5,070	0.16%
2020/07/17	5	36.96	2	35.80	35.70	3	5,023	0.06%
2020/07/16	412.5	37.00	33.2	37.19	37.00	379.3	4,973	7.63%	大買/鉅額交易
2020/07/15	8.1	36.26	9	36.51	36.35	-0.9	4,823	-0.02%
2020/07/14	0	0.00	2	35.95	35.55	-2	4,782	-0.04%
2020/07/13	2	35.60	8	35.86	35.55	-6	4,758	-0.13%
2020/07/10	5.3	35.46	4.5	35.26	35.50	0.8	4,728	0.02%
2020/07/08	53.3	35.94	2	35.65	36.00	51.3	4,653	1.10%
2020/07/07	2	35.05	2	35.05	35.15	0	4,545	0.00%
2020/07/06	6	34.92	1	35.00	35.10	5	4,552	0.11%
2020/07/03	6.2	34.92	1	35.50	34.95	5.2	4,557	0.11%
2020/07/02	7	35.03	19	34.61	35.15	-12	4,612	-0.26%
2020/07/01	0.2	33.90	3	34.00	33.90	-2.8	4,589	-0.06%
2020/06/30	152.1	33.75	1	33.75	33.75	151.1	4,590	3.29%	大買/鉅額交易
2020/06/29	9	33.97	0	0.00	33.95	9	4,602	0.20%
2020/06/24	3	34.63	0	0.00	34.50	3	4,614	0.07%
2020/06/23	7	34.22	1	34.70	34.70	6	4,680	0.13%
2020/06/19	4	35.04	0	0.00	35.00	4	4,719	0.08%
2020/06/18	13	35.28	0	0.00	35.10	13	4,715	0.28%
2020/06/17	8.2	35.61	26.2	35.44	35.70	-18	4,735	-0.38%
2020/06/16	9	34.16	0	0.00	34.15	9	4,763	0.19%
2020/06/15	5.1	34.33	0	0.00	34.20	5.1	4,906	0.10%
2020/06/12	1	34.25	1	34.05	34.45	0	4,997	0.00%
2020/06/11	19	35.04	0	0.00	34.70	19	5,094	0.37%
2020/06/10	51	35.51	2	35.83	36.00	49	5,095	0.96%
2020/06/09	130	35.40	0	0.00	35.40	130	5,202	2.50%	大買/鉅額交易
2020/06/08	0	0.00	12	35.06	35.20	-12	5,290	-0.23%
2020/06/05	110	34.74	3	34.87	34.75	107	5,287	2.02%	大買/鉅額交易
2020/06/04	2	34.60	2	34.75	34.75	0	5,291	0.00%
2020/06/03	2	34.28	2.5	34.28	34.60	-0.5	5,331	-0.01%
2020/06/02	1	33.75	5	33.85	33.80	-4	5,305	-0.08%
2020/06/01	1	34.25	4	34.15	33.75	-3	5,302	-0.06%
2020/05/29	0.1	33.20	0	0.00	32.80	0.1	5,263	0.00%
2020/05/28	1	33.90	10	33.80	33.55	-9	5,041	-0.18%
2020/05/27	8	33.70	5	33.98	34.00	3	5,029	0.06%
2020/05/26	9	33.80	27	33.52	33.80	-18	5,065	-0.36%
2020/05/25	1	32.05	1	32.30	32.50	0	5,049	0.00%
2020/05/22	20	33.00	0	0.00	32.55	20	5,050	0.40%
2020/05/21	1	33.80	1	33.60	33.80	0	5,024	0.00%
2020/05/20	1.7	33.19	20	33.10	33.70	-18.3	5,007	-0.37%
2020/05/19	2	33.25	7	33.24	33.30	-5	4,972	-0.10%
2020/05/18	0.1	32.35	1	32.35	32.25	-0.9	4,934	-0.02%
2020/05/15	4	32.16	6	31.98	31.80	-2	4,908	-0.04%
2020/05/14	7	32.05	0	0.00	32.00	7	4,866	0.14%
2020/05/13	2	33.08	1	33.30	33.05	1	4,782	0.02%
2020/05/12	16	33.49	0	0.00	33.35	16	4,745	0.34%
2020/05/11	12	33.89	10	34.25	33.85	2	4,722	0.04%
2020/05/08	2	33.90	1	34.90	33.85	1	4,701	0.02%
2020/05/07	16	34.20	3	34.33	34.15	13	4,681	0.28%
2020/05/06	11	33.95	11	34.37	34.50	0	4,675	0.00%
2020/05/04	2	34.40	0	0.00	34.10	2	4,569	0.04%
2020/04/30	56.2	34.76	28	34.74	34.55	28.2	4,501	0.63%
2020/04/29	2.8	34.92	0	0.00	34.50	2.8	4,405	0.06%
2020/04/28	11	34.03	2	34.08	34.55	9	4,379	0.21%
2020/04/27	2	32.30	2	32.40	32.80	0	4,385	0.00%
2020/04/24	8	30.65	0	0.00	30.60	8	4,282	0.19%
2020/04/23	6	31.13	2	31.18	30.85	4	4,231	0.09%
2020/04/22	4	31.28	0	0.00	31.30	4	4,169	0.10%
2020/04/21	3	32.17	1	32.00	31.80	2	4,150	0.05%
2020/04/20	3	32.78	0	0.00	32.75	3	4,102	0.07%
2020/04/17	4.2	33.11	7	33.41	33.10	-2.8	4,100	-0.07%
2020/04/16	53	32.86	0	0.00	32.85	53	4,028	1.32%
2020/04/15	5	33.20	10	33.30	33.40	-5	3,986	-0.13%
2020/04/14	0	0.00	16.2	33.00	33.30	-16.2	3,956	-0.41%
2020/04/13	2	32.20	5	32.58	32.05	-3	3,904	-0.08%
2020/04/10	0	0.00	500	32.21	32.55	-500	3,896	-12.83%	大賣/鉅額交易
2020/04/09	4	32.63	3	32.75	32.10	1	3,878	0.03%
2020/04/08	5	32.29	0	0.00	32.60	5	3,826	0.13%
2020/04/07	3	31.47	0	0.00	31.40	3	3,764	0.08%
2020/04/06	56.2	29.93	0	0.00	30.05	56.2	3,697	1.52%
2020/04/01	0.1	30.65	0	0.00	30.45	0.1	3,626	0.00%
2020/03/31	60	31.19	0	0.00	30.80	60	3,591	1.67%
2020/03/30	1	30.00	0	0.00	31.15	1	3,539	0.03%
2020/03/27	0.5	31.05	948.2	31.06	31.00	-947.7	3,489	-27.16%	大賣/鉅額交易
2020/03/26	0	0.00	1,000	31.20	31.00	-1,000	3,437	-29.09%	大賣/鉅額交易
2020/03/25	1	31.00	1,038	31.45	31.55	-1,037	3,491	-29.70%	大賣/鉅額交易
2020/03/24	0	0.00	5	31.18	30.70	-5	3,435	-0.15%
2020/03/23	1	29.90	15	29.95	29.60	-14	3,401	-0.41%
2020/03/20	128.1	30.38	1	30.45	30.25	127.1	3,357	3.79%	大買/鉅額交易
2020/03/19	21.5	29.76	2	30.90	29.70	19.5	3,219	0.61%
2020/03/18	0	0.00	9	33.08	33.00	-9	3,094	-0.29%
2020/03/17	412	33.32	81	33.14	33.00	331	3,023	10.95%	大買/鉅額交易
2020/03/16	0	0.00	1	35.25	34.90	-1	2,921	-0.03%
2020/03/13	220.3	34.84	53	34.72	36.00	167.3	2,853	5.86%	大買/鉅額交易
2020/03/12	0	0.00	6	37.65	37.85	-6	2,743	-0.22%
2020/03/11	1	37.55	1	37.70	38.00	0	2,632	0.00%
2020/03/10	1	38.35	180.9	38.11	38.35	-179.9	2,580	-6.97%	大賣/鉅額交易
2020/03/09	5	38.02	220	38.10	38.10	-215	2,568	-8.37%	大賣/鉅額交易
2020/03/06	0	0.00	200	38.91	39.00	-200	2,521	-7.93%	大賣/鉅額交易
2020/03/05	1	39.15	242	39.18	39.20	-241	2,503	-9.63%	大賣/鉅額交易
2020/03/04	1	39.20	200	39.16	39.20	-199	2,525	-7.88%	大賣/鉅額交易
2020/03/03	0.1	39.10	200	39.08	39.10	-199.9	2,520	-7.93%	大賣/鉅額交易
2020/03/02	140.1	38.98	4	39.00	39.00	136.1	2,519	5.40%	大買/鉅額交易
2020/02/27	0	0.00	36	39.03	39.55	-36	2,620	-1.37%
2020/02/26	5	38.76	100	38.90	39.10	-95	2,573	-3.69%
2020/02/25	0.2	38.95	200	38.70	38.70	-199.8	2,585	-7.73%	大賣/鉅額交易
2020/02/24	0	0.00	151	38.90	38.90	-151	2,600	-5.81%	大賣/鉅額交易
2020/02/21	5	39.30	226	39.30	39.15	-221	2,615	-8.45%	大賣/鉅額交易
2020/02/20	36	39.23	318	39.18	39.10	-282	2,680	-10.52%	大賣/鉅額交易
2020/02/19	0	0.00	300	39.39	39.45	-300	2,709	-11.07%	大賣/鉅額交易
2020/02/18	2	39.15	213	39.19	39.20	-211	2,738	-7.71%	大賣/鉅額交易
2020/02/17	0	0.00	200	39.55	39.45	-200	2,819	-7.09%	大賣/鉅額交易
2020/02/14	1	39.90	250	39.92	39.95	-249	2,899	-8.59%	大賣/鉅額交易
2020/02/13	2	39.55	200.1	39.59	39.55	-198.1	3,163	-6.26%	大賣/鉅額交易
2020/02/12	1	39.55	201	39.55	39.45	-200	3,227	-6.20%	大賣/鉅額交易
2020/02/11	131	39.30	200	39.35	39.30	-69	3,238	-2.13%	大買/大賣/
2020/02/10	1	39.00	1	39.25	39.40	0	3,239	0.00%
2020/02/07	2	39.60	254	39.63	39.60	-252	3,261	-7.73%	大賣/鉅額交易
2020/02/06	12	40.09	100	40.10	40.00	-88	3,273	-2.69%
2020/02/05	204	39.89	30	39.67	39.95	174	3,292	5.29%	大買/鉅額交易
2020/02/04	2	39.68	0	0.00	39.60	2	3,293	0.06%
2020/02/03	6.1	39.05	1	38.65	39.35	5.1	3,314	0.15%
2020/01/31	4	39.58	0	0.00	39.35	4	3,313	0.12%
2020/01/30	149	40.11	2	39.63	39.10	147	3,309	4.44%	大買/鉅額交易
2020/01/17	3	42.08	1	42.10	42.10	2	3,214	0.06%
2020/01/16	2	42.13	21	42.08	42.15	-19	3,242	-0.59%
2020/01/15	10.1	42.10	19	42.02	42.10	-8.9	3,280	-0.27%
2020/01/14	122.1	42.35	16	42.38	42.20	106.1	3,354	3.16%	大買/鉅額交易
2020/01/13	45	42.04	12	42.33	42.40	33	3,406	0.97%
2020/01/10	14	41.61	0	0.00	41.75	14	3,562	0.39%
2020/01/08	102	41.05	0	0.00	41.05	102	3,823	2.67%	大買/鉅額交易
2020/01/07	105	41.40	1	41.40	41.35	104	3,905	2.66%	大買/鉅額交易
2020/01/06	2	41.55	10	41.46	41.40	-8	3,994	-0.20%
2020/01/03	2	41.90	0	0.00	41.95	2	4,004	0.05%
2020/01/02	2	41.90	3	41.97	42.10	-1	4,028	-0.02%
2019/12/30	0.1	42.05	0	0.00	42.10	0.1	4,085	0.00%
2019/12/25	3	41.93	51	42.06	42.00	-48	4,258	-1.13%
2019/12/24	0	0.00	1	42.35	42.00	-1	4,413	-0.02%
2019/12/23	19	42.30	5	42.39	42.45	14	4,491	0.31%
2019/12/20	3	42.03	8	42.35	43.05	-5	4,473	-0.11%
2019/12/19	5	42.11	0	0.00	42.20	5	4,446	0.11%
2019/12/18	1	42.35	0	0.00	42.25	1	4,593	0.02%
2019/12/17	25	42.14	4	42.10	42.30	21	4,627	0.45%
2019/12/13	1	41.80	0	0.00	41.65	1	4,676	0.02%
2019/12/12	2	41.58	1	41.20	41.65	1	4,648	0.02%
2019/12/11	5	40.94	1	41.00	41.15	4	4,660	0.09%
2019/12/10	0.1	41.10	0	0.00	41.00	0.1	4,672	0.00%
2019/12/09	2	41.00	12	40.88	40.85	-10	4,698	-0.21%
2019/12/06	15	41.48	43.3	41.57	41.40	-28.3	4,681	-0.61%
2019/12/05	3	41.18	0	0.00	41.10	3	4,680	0.06%
2019/12/04	3	41.03	0	0.00	41.35	3	4,709	0.06%
2019/12/03	5.1	41.10	502	41.11	41.40	-496.9	4,746	-10.47%	大賣/鉅額交易
2019/12/02	1.1	41.16	1	41.25	41.25	0.1	4,737	0.00%
2019/11/29	4	41.81	1	41.75	41.60	3	4,782	0.06%
2019/11/28	51	42.02	0	0.00	42.00	51	4,904	1.04%
2019/11/27	7	42.08	8	41.98	42.00	-1	5,085	-0.02%
2019/11/26	2	42.05	1	42.00	41.85	1	5,132	0.02%
2019/11/25	3	42.05	0	0.00	42.10	3	5,056	0.06%
2019/11/22	1	42.20	0	0.00	42.20	1	5,197	0.02%
2019/11/21	4	41.94	3	41.85	41.85	1	5,305	0.02%
2019/11/20	2	42.13	1	42.20	42.20	1	5,512	0.02%
2019/11/19	6	42.33	5	42.31	42.45	1	5,580	0.02%
2019/11/18	0	0.00	2	42.70	42.80	-2	5,521	-0.04%
2019/11/15	4	42.93	6	42.90	42.95	-2	5,489	-0.04%
2019/11/14	7	43.16	1	42.80	42.95	6	5,468	0.11%
2019/11/13	4.2	43.36	40	43.47	43.35	-35.9	5,403	-0.66%
2019/11/12	69	44.38	249	44.21	44.00	-180	5,374	-3.35%	大賣/鉅額交易
2019/11/11	77	47.13	77	47.60	46.95	0	5,134	0.00%
2019/11/08	2	48.10	0	0.00	48.35	2	5,129	0.04%
2019/11/07	2	48.18	0	0.00	48.20	2	5,170	0.04%
2019/11/06	7	48.18	0	0.00	48.30	7	5,175	0.14%
2019/11/05	2.1	48.13	2	48.20	48.20	0.1	5,166	0.00%
2019/11/04	7	48.00	6	48.20	48.25	1	5,203	0.02%
2019/11/01	2.1	47.76	206	47.99	48.20	-203.9	5,230	-3.90%	大賣/鉅額交易
2019/10/31	4	47.88	204	47.90	47.85	-200	5,258	-3.80%	大賣/鉅額交易
2019/10/30	9	47.92	206	47.91	48.00	-197	5,276	-3.73%	大賣/鉅額交易
2019/10/29	2	47.30	300	47.60	47.30	-298	5,315	-5.61%	大賣/鉅額交易
2019/10/28	4	47.76	201	47.83	47.55	-197	5,312	-3.71%	大賣/鉅額交易
2019/10/25	1	48.10	200.1	47.77	47.70	-199	5,313	-3.75%	大賣/鉅額交易
2019/10/24	1	47.90	201	47.87	48.00	-200	5,323	-3.76%	大賣/鉅額交易
2019/10/23	5	47.55	6	47.93	47.90	-1	5,337	-0.02%
2019/10/22	18.1	47.77	50	48.00	47.80	-31.9	5,320	-0.60%
2019/10/21	8.1	48.47	2	48.50	48.55	6.1	5,267	0.12%
2019/10/18	4.9	48.62	5	48.40	48.70	-0.1	5,261	0.00%
2019/10/17	12	47.70	16	47.78	48.15	-4	5,135	-0.08%
2019/10/16	13	47.23	20	47.54	47.95	-7	5,045	-0.14%
2019/10/15	8	46.52	3	46.63	46.60	5	4,906	0.10%
2019/10/14	3	45.98	45	45.77	46.05	-42	4,817	-0.87%
2019/10/09	0	0.00	1	45.05	44.90	-1	4,743	-0.02%
2019/10/08	8	45.10	14	45.39	45.15	-6	4,756	-0.13%
2019/10/07	16	45.08	28	45.20	45.35	-12	4,751	-0.25%
2019/10/04	1	45.25	9	45.41	45.45	-8	4,737	-0.17%
2019/10/03	29	44.83	18	45.01	45.00	11	4,717	0.23%
2019/10/02	10	45.77	4	45.86	45.85	6	4,638	0.13%
2019/10/01	5.1	46.30	8.2	45.95	46.15	-3.1	4,620	-0.07%
2019/09/27	13	45.70	653	45.52	45.80	-640	4,558	-14.04%	大賣/鉅額交易
2019/09/26	6	45.17	208	45.30	45.10	-202	4,414	-4.58%	大賣/鉅額交易
2019/09/25	0	0.00	6	44.82	45.00	-6	4,333	-0.14%
2019/09/24	2	44.85	2	45.25	44.65	0	4,339	0.00%
2019/09/23	81	45.12	40.3	45.01	45.00	40.7	4,302	0.95%
2019/09/19	10	44.28	0	0.00	44.50	10	4,148	0.24%
2019/09/18	3	44.50	33	44.58	44.60	-30	4,143	-0.72%
2019/09/17	3	44.52	4	44.38	44.40	-1	4,110	-0.02%
2019/09/16	20	44.47	14.1	44.22	44.25	5.9	4,158	0.14%
2019/09/12	2	44.10	3	44.22	44.15	-1	4,115	-0.02%
2019/09/11	101	44.00	5	44.05	44.00	96	4,103	2.34%	大買/
2019/09/10	114	43.96	6.1	43.97	43.95	107.9	4,084	2.64%	大買/鉅額交易
2019/09/09	1	43.70	0	0.00	43.80	1	4,057	0.02%
2019/09/06	15	43.86	2	43.80	43.85	13	4,060	0.32%
2019/09/05	15	43.83	34	43.84	43.70	-19	4,098	-0.46%
2019/09/04	30	43.37	0	0.00	43.50	30	4,089	0.73%
2019/09/03	25	43.66	306.1	43.52	43.45	-281.1	4,087	-6.88%	大賣/鉅額交易
2019/09/02	34.1	44.24	7	44.74	44.05	27.1	4,061	0.67%
2019/08/30	305.2	44.00	4	43.95	44.00	301.2	3,937	7.65%	大買/鉅額交易
2019/08/29	305.2	42.97	9	43.01	43.00	296.1	3,771	7.85%	大買/鉅額交易
2019/08/28	311.2	42.96	7	42.93	43.00	304.2	3,712	8.19%	大買/鉅額交易
2019/08/27	23.2	43.12	6	43.23	43.00	17.2	3,669	0.47%
2019/08/26	39	42.83	8	42.67	42.60	31	3,526	0.88%
2019/08/23	43.3	42.07	28	42.24	42.50	15.3	3,394	0.45%
2019/08/22	41.3	40.99	25	40.88	41.30	16.3	3,183	0.51%
2019/08/21	111	40.00	1	40.10	40.00	110	3,179	3.46%	大買/鉅額交易
2019/08/20	0	0.00	11	40.00	39.85	-11	3,193	-0.34%
2019/08/19	4	40.08	1	40.00	40.00	3	3,198	0.09%
2019/08/16	8	39.71	0	0.00	40.10	8	3,219	0.25%
2019/08/15	1	39.95	7	40.06	40.10	-6	3,211	-0.19%
2019/08/14	5.1	40.30	1	40.25	40.15	4.1	3,248	0.13%
2019/08/13	1.1	40.39	1	40.45	40.25	0.1	3,256	0.00%
2019/08/12	0.1	40.00	0	0.00	40.00	0.1	3,229	0.00%
2019/08/08	11	38.95	1	39.05	39.05	10	3,192	0.31%
2019/08/07	104	38.69	0	0.00	38.75	104	3,208	3.24%	大買/鉅額交易
2019/08/06	0	0.00	24	38.47	38.75	-24	3,254	-0.74%
2019/08/05	4	38.86	1	39.10	38.95	3	3,269	0.09%
2019/08/02	2	38.85	0	0.00	39.00	2	3,267	0.06%
2019/08/01	2.1	39.76	2	39.40	39.55	0.1	3,315	0.00%
2019/07/31	6.2	39.90	4	40.14	40.40	2.2	3,327	0.06%
2019/07/29	920	40.01	100	40.00	40.00	820	3,334	24.59%	大買/鉅額交易
2019/07/26	0	0.00	2	40.15	40.20	-2	3,318	-0.06%
2019/07/25	0	0.00	3	39.85	40.10	-3	3,322	-0.09%
2019/07/23	4	39.51	0	0.00	39.65	4	3,402	0.12%
2019/07/22	5	39.44	0	0.00	39.45	5	3,403	0.15%
2019/07/19	0	0.00	22	40.34	40.40	-22	3,498	-0.63%
2019/07/18	1	40.20	2	40.20	40.20	-1	3,544	-0.03%
2019/07/16	2	40.60	34	40.57	40.55	-32	3,634	-0.88%
2019/07/15	4	40.71	2	40.75	40.65	2	3,711	0.05%
2019/07/12	101	40.61	0	0.00	40.65	101	3,804	2.65%	大買/鉅額交易
2019/07/11	13	40.34	0	0.00	40.40	13	3,838	0.34%
2019/07/10	8	40.29	4	40.25	40.25	4	3,878	0.10%
2019/07/09	2	40.10	26	40.10	40.05	-24	3,918	-0.61%
2019/07/05	2	40.30	1	40.30	40.25	1	3,989	0.03%
2019/07/02	5	40.00	0	0.00	40.00	5	4,035	0.12%
2019/07/01	10.1	40.12	287	40.12	39.90	-276.9	4,041	-6.85%	大賣/鉅額交易
2019/06/28	0	0.00	500	40.20	40.10	-500	4,031	-12.40%	大賣/鉅額交易
2019/06/27	1	40.65	500	40.70	40.70	-499	4,021	-12.41%	大賣/鉅額交易
2019/06/26	0	0.00	5	40.45	40.45	-5	4,005	-0.12%
2019/06/25	4	40.20	0	0.00	40.30	4	4,038	0.10%
2019/06/24	23	40.67	2	40.55	40.80	21	4,043	0.52%
2019/06/21	1	40.30	10	40.51	40.55	-9	4,072	-0.22%
2019/06/20	0	0.00	1	40.25	40.35	-1	4,049	-0.02%
2019/06/19	502	39.86	7	39.90	40.25	495	4,059	12.19%	大買/鉅額交易
2019/06/18	3	39.68	0	0.00	39.80	3	4,034	0.07%
2019/06/17	4	39.55	0	0.00	39.50	4	4,040	0.10%
2019/06/14	4	39.19	0	0.00	39.30	4	4,044	0.10%
2019/06/13	7	39.11	2	39.10	39.10	5	4,028	0.12%
2019/06/12	1	40.00	0	0.00	39.55	1	4,083	0.02%
2019/06/11	6	40.19	0	0.00	40.10	6	4,023	0.15%
2019/06/10	1.1	40.26	1	40.35	40.40	0.1	3,992	0.00%
2019/06/04	0	0.00	152	40.01	39.80	-152	3,922	-3.87%	大賣/鉅額交易
2019/06/03	1.1	39.92	2	39.95	40.00	-0.9	3,913	-0.02%
2019/05/30	2	40.03	0	0.00	40.05	2	3,877	0.05%
2019/05/28	2	40.08	0	0.00	40.00	2	3,918	0.05%
2019/05/27	9	39.34	6.5	40.00	40.00	2.5	3,864	0.06%
2019/05/21	0	0.00	5	40.73	40.65	-5	3,842	-0.13%
2019/05/20	0	0.00	1	39.35	39.35	-1	3,766	-0.03%
2019/05/17	1	38.70	15	39.16	38.65	-14	3,753	-0.37%
2019/05/16	201	38.81	0	0.00	38.65	201	3,756	5.35%	大買/鉅額交易
2019/05/15	9	38.95	0	0.00	39.00	9	3,749	0.24%
2019/05/14	5	38.65	0	0.00	38.75	5	3,736	0.13%
2019/05/13	5	39.03	2	39.00	39.10	3	3,689	0.08%
2019/05/10	403	39.91	5	39.70	39.70	398	3,645	10.92%	大買/鉅額交易
2019/05/09	306	40.00	0	0.00	39.95	306	3,642	8.40%	大買/鉅額交易
2019/05/08	3	40.37	0	0.00	40.65	3	3,564	0.08%
2019/05/07	1	40.60	10	40.90	40.85	-9	3,503	-0.26%
2019/05/06	207	40.84	350.4	40.93	40.80	-143.4	3,461	-4.14%	大買/大賣/鉅額交易
2019/05/03	200	41.64	0	0.00	41.70	200	3,390	5.90%	大買/鉅額交易
2019/05/02	5.1	41.59	5	41.65	41.45	0.1	3,385	0.00%
2019/04/30	2	41.58	4	41.53	41.25	-2	3,366	-0.06%
2019/04/29	8	41.50	10	41.46	41.60	-2	3,305	-0.06%
2019/04/26	0	0.00	3.5	40.71	41.00	-3.5	3,252	-0.11%
2019/04/25	7	40.44	0	0.00	40.40	7	3,231	0.22%
2019/04/24	502	41.06	1	41.30	41.05	501	3,100	16.16%	大買/鉅額交易
2019/04/23	0	0.00	150	40.91	41.00	-150	3,036	-4.94%	大賣/鉅額交易
2019/04/22	7	41.05	614	41.03	41.00	-607	2,998	-20.24%	大賣/鉅額交易
2019/04/19	2.4	41.21	0	0.00	41.20	2.4	2,929	0.08%
2019/04/18	2	41.08	31	40.90	41.05	-29	2,856	-1.02%
2019/04/17	1	41.00	201	41.12	41.15	-200	2,785	-7.18%	大賣/鉅額交易
2019/04/16	1	41.00	201	41.14	41.00	-200	2,720	-7.35%	大賣/鉅額交易
2019/04/15	10.1	41.46	508	41.57	41.30	-497.9	2,687	-18.53%	大賣/鉅額交易
2019/04/12	1	41.50	0	0.00	41.50	1	2,632	0.04%
2019/04/11	2	41.95	200	42.04	42.05	-198	2,596	-7.63%	大賣/鉅額交易
2019/04/10	5	42.60	316	42.23	42.55	-311	2,562	-12.14%	大賣/鉅額交易
2019/04/09	0	0.00	0	41.85	41.85	0	2,549	0.00%
2019/04/08	6	41.77	0	0.00	41.70	6	2,546	0.24%
2019/04/03	0	0.00	200	41.57	41.70	-200	2,564	-7.80%	大賣/鉅額交易
2019/04/02	1	41.50	200	41.53	41.45	-199	2,592	-7.68%	大賣/鉅額交易
2019/04/01	2.1	41.53	102	41.64	41.45	-99.9	2,590	-3.86%	大賣/
2019/03/29	1	41.15	1	41.70	41.95	0	2,572	0.00%
2019/03/28	1.2	41.69	300	41.37	41.40	-298.9	2,748	-10.87%	大賣/鉅額交易
2019/03/27	5	41.43	8	41.40	41.90	-3	2,725	-0.11%
2019/03/26	60.1	41.55	20	41.75	41.65	40.1	2,711	1.48%
2019/03/25	3	41.65	1	41.80	42.20	2	2,660	0.08%
2019/03/22	3	43.02	37	43.18	42.95	-34	2,616	-1.30%
2019/03/21	2	43.78	16	43.75	43.70	-14	2,614	-0.54%
2019/03/20	0	0.00	16	43.45	43.55	-16	2,637	-0.61%
2019/03/19	2	43.20	0	0.00	43.25	2	2,627	0.08%
2019/03/15	1.1	42.72	3	42.10	43.00	-1.9	2,610	-0.07%
2019/03/13	1	42.85	0	0.00	43.00	1	2,491	0.04%
2019/03/11	6	42.65	0	0.00	42.70	6	2,553	0.23%
2019/03/08	1	42.70	0	0.00	42.75	1	2,600	0.04%
2019/03/07	2	42.95	4	43.10	43.00	-2	2,724	-0.07%
2019/03/06	1	43.15	0	0.00	43.10	1	2,789	0.04%
2019/03/04	8.1	42.94	20	43.68	43.55	-11.9	2,839	-0.42%
2019/02/27	0	0.00	6	44.30	43.75	-6	2,823	-0.21%
2019/02/26	4	44.24	30	43.98	44.05	-26	2,770	-0.94%
2019/02/25	6	43.48	210	43.58	43.60	-204	2,724	-7.49%	大賣/鉅額交易
2019/02/22	4	43.35	204	43.18	43.40	-200	2,728	-7.33%	大賣/鉅額交易
2019/02/21	0.1	43.50	200	43.15	43.05	-199.9	2,729	-7.32%	大賣/鉅額交易
2019/02/20	0	0.00	3	43.25	43.25	-3	2,753	-0.11%
2019/02/19	1	42.50	0	0.00	42.75	1	2,794	0.04%
2019/02/18	0	0.00	1	42.55	42.55	-1	2,803	-0.04%
2019/02/15	7	42.72	0	0.00	42.40	7	2,825	0.25%
2019/02/13	1	43.90	2	43.70	43.65	-1	3,041	-0.03%
2019/02/12	0	0.00	1	44.15	44.20	-1	3,174	-0.03%
2019/02/11	3.1	43.30	28	43.31	43.45	-24.9	3,165	-0.79%
2019/01/29	0	0.00	0.4	42.90	42.90	-0.4	3,105	-0.01%
2019/01/28	2	42.80	3	42.73	42.70	-1	3,098	-0.03%
2019/01/25	0	0.00	3	42.68	42.80	-3	3,106	-0.10%
2019/01/21	1	43.15	1	43.15	42.95	0	3,193	0.00%
2019/01/11	5	42.30	15	42.80	42.55	-10	3,343	-0.30%
2019/01/10	0	0.00	5	42.22	42.55	-5	3,349	-0.15%
2019/01/09	0	0.00	11	42.55	42.65	-11	3,376	-0.33%
2019/01/08	0	0.00	1	41.95	41.80	-1	3,377	-0.03%
2019/01/07	0	0.00	5	42.05	41.90	-5	3,428	-0.15%
2019/01/04	0	0.00	1	41.10	41.20	-1	3,446	-0.03%
2019/01/03	0	0.00	20	40.79	41.05	-20	3,602	-0.56%
2019/01/02	0.1	40.75	0	0.00	40.20	0.1	3,626	0.00%
2018/12/28	0	0.00	4	41.10	40.85	-4	3,646	-0.11%
2018/12/26	3	40.10	0	0.00	40.15	3	3,712	0.08%
2018/12/25	1	40.25	1	40.45	40.30	0	3,694	0.00%
2018/12/24	1	41.05	0	0.00	41.15	1	3,707	0.03%
2018/12/22	0	0.00	1	40.45	41.00	-1	3,697	-0.03%
2018/12/21	10	40.41	67	42.79	40.00	-57	3,756	-1.52%
2018/12/19	0	0.00	1	43.20	43.05	-1	3,587	-0.03%
2018/12/18	0	0.00	2	42.85	43.00	-2	3,589	-0.06%
2018/12/17	0	0.00	1	43.00	43.00	-1	3,651	-0.03%
2018/12/13	0	0.00	26	42.62	43.00	-26	3,694	-0.70%
2018/12/12	1	41.35	0	0.00	41.55	1	3,724	0.03%
2018/12/10	1	41.35	0	0.00	41.30	1	3,748	0.03%
2018/12/07	1	41.55	0	0.00	41.80	1	3,766	0.03%
2018/12/05	0	0.00	1	42.50	42.60	-1	3,773	-0.03%
2018/12/04	1	42.95	300	43.21	43.40	-299	3,811	-7.85%	大賣/鉅額交易
2018/12/03	0.1	43.20	6	42.78	43.20	-5.9	3,805	-0.16%
2018/11/30	0.1	42.50	2	41.78	42.50	-1.9	3,790	-0.05%
2018/11/28	0	0.00	1	40.55	40.75	-1	3,629	-0.03%
2018/11/27	0.2	40.70	1	40.60	40.70	-0.9	3,645	-0.02%
2018/11/22	2	40.25	0	0.00	40.30	2	3,685	0.05%
2018/11/21	1	39.85	0	0.00	40.30	1	3,716	0.03%
2018/11/20	0	0.00	3	40.10	40.30	-3	3,722	-0.08%
2018/11/19	0	0.00	10	39.90	40.00	-10	3,757	-0.27%
2018/11/16	1	40.25	1	40.30	40.45	0	3,768	0.00%
2018/11/15	0.2	39.50	0	0.00	39.25	0.2	3,768	0.00%
2018/11/14	5	38.74	3	38.80	39.10	2	3,785	0.05%
2018/11/13	10	38.20	17	38.79	39.20	-7	3,790	-0.18%
2018/11/12	6	39.81	12	39.62	39.10	-6	3,715	-0.16%
2018/11/09	9	41.96	303	41.25	41.50	-294	3,620	-8.12%	大賣/鉅額交易
2018/11/08	3	43.45	0	0.00	43.60	3	3,552	0.08%
2018/11/07	0	0.00	1	43.55	43.40	-1	3,585	-0.03%
2018/11/06	0	0.00	2	43.33	43.25	-2	3,699	-0.05%
2018/11/02	1	42.85	0	0.00	43.35	1	3,802	0.03%
2018/11/01	0.1	43.70	3	43.33	43.50	-2.9	3,890	-0.08%
2018/10/31	0	0.00	1	43.30	43.55	-1	4,011	-0.02%
2018/10/30	0	0.00	8	42.55	42.55	-8	4,149	-0.19%
2018/10/29	6	41.79	0	41.80	41.50	6	4,138	0.14%
2018/10/26	0	0.00	4	41.55	41.55	-4	4,157	-0.10%
2018/10/25	35	41.92	1	41.80	41.80	34	4,162	0.82%
2018/10/24	97	42.51	10	41.72	42.50	87	4,211	2.07%
2018/10/23	5	41.84	5	41.88	42.10	0	4,224	0.00%
2018/10/22	2	42.15	1	42.50	42.60	1	4,259	0.02%
2018/10/19	2	42.40	88	42.49	42.50	-86	4,270	-2.01%
2018/10/18	3	43.00	68	42.83	42.80	-65	4,251	-1.53%
2018/10/17	2	42.90	38	43.07	43.30	-36	4,266	-0.84%
2018/10/16	2	42.60	2	43.05	42.65	0	4,240	0.00%
2018/10/15	6	42.75	0.3	43.05	42.60	5.7	4,238	0.13%
2018/10/12	3	42.82	1.8	43.65	43.60	1.2	4,205	0.03%
2018/10/11	15.1	42.96	6.1	42.96	43.35	9	4,201	0.21%
2018/10/09	1	45.50	0	0.00	45.60	1	4,095	0.02%
2018/10/08	7	45.61	4	45.63	45.50	3	4,078	0.07%
2018/10/05	14.1	45.73	52	45.51	45.70	-37.9	4,128	-0.92%
2018/10/04	6	46.45	1	46.25	46.30	5	4,180	0.12%
2018/10/03	3	47.08	10	47.15	47.00	-7	4,167	-0.17%
2018/10/02	5.1	47.67	6	47.54	47.30	-0.9	4,181	-0.02%
2018/10/01	3.1	48.12	4	48.23	48.25	-0.9	4,143	-0.02%
2018/09/28	5	48.07	18	48.37	48.00	-13	4,210	-0.31%
2018/09/27	2	48.45	3	48.12	48.45	-1	4,159	-0.02%
2018/09/25	1	48.00	3	48.20	48.10	-2	4,137	-0.05%
2018/09/21	2	48.05	0	0.00	47.85	2	4,134	0.05%
2018/09/20	1	48.45	1	47.80	47.70	0	4,109	0.00%
2018/09/19	7.1	48.14	8	48.18	48.25	-0.9	4,106	-0.02%
2018/09/18	52	47.90	3	47.70	47.90	49	4,085	1.20%
2018/09/17	3	47.13	0	0.00	47.30	3	4,055	0.07%
2018/09/14	1	47.25	1	47.20	47.20	0	4,064	0.00%
2018/09/13	103.1	46.72	0	0.00	46.80	103.1	4,039	2.55%	大買/鉅額交易
2018/09/12	100	46.41	17	46.58	46.55	83	4,045	2.05%
2018/09/11	110	46.02	2	46.50	46.45	108	4,063	2.66%	大買/鉅額交易
2018/09/10	204	45.85	0.7	46.30	45.85	203.3	4,137	4.91%	大買/鉅額交易
2018/09/07	200	46.55	0	0.00	46.65	200	4,176	4.79%	大買/鉅額交易
2018/09/06	302	46.57	14	46.54	46.65	288	4,185	6.88%	大買/鉅額交易
2018/09/05	211	46.55	3	46.47	46.15	208	4,179	4.98%	大買/鉅額交易
2018/09/04	1	47.05	0	0.00	47.05	1	4,238	0.02%
2018/09/03	2.1	46.95	14	46.89	46.95	-11.9	4,257	-0.28%
2018/08/31	0	0.00	0.5	46.95	46.90	-0.5	4,244	-0.01%
2018/08/30	2.4	46.13	6	46.13	46.25	-3.6	4,230	-0.09%
2018/08/29	59	46.04	3	45.95	46.10	56	4,254	1.32%
2018/08/28	40	46.10	8	46.03	46.35	32	4,274	0.75%
2018/08/27	4	45.56	2	45.60	45.50	2	4,280	0.05%
2018/08/24	306	45.64	7	45.64	45.50	299	4,282	6.98%	大買/鉅額交易
2018/08/23	254	46.17	4	46.19	46.10	250	4,370	5.72%	大買/鉅額交易
2018/08/22	36	47.07	0	0.00	46.60	36	4,375	0.82%
2018/08/21	34	47.24	1	47.30	47.45	33	4,141	0.80%
2018/08/20	21	47.10	4	47.23	47.10	17	4,144	0.41%
2018/08/17	23	46.88	7	46.95	46.75	16	4,147	0.39%
2018/08/16	103.1	46.61	3	46.72	47.05	100.1	4,166	2.40%	大買/
2018/08/15	2	46.45	4	46.60	46.25	-2	4,205	-0.05%
2018/08/14	317	47.18	3	47.12	47.25	314	4,240	7.40%	大買/鉅額交易
2018/08/13	707	47.35	11	47.30	47.25	696	4,268	16.31%	大買/鉅額交易
2018/08/10	403.6	48.98	83	48.79	49.10	320.6	4,196	7.64%	大買/鉅額交易
2018/08/09	312.5	48.79	10	49.03	49.00	302.5	4,209	7.19%	大買/鉅額交易
2018/08/08	307.1	49.00	10	49.43	49.05	297.1	4,280	6.94%	大買/鉅額交易
2018/08/07	116.1	49.35	78	49.28	49.45	38.1	4,302	0.89%	大買/
2018/08/06	220	48.63	113	48.49	48.80	107	4,227	2.53%	大買/大賣/鉅額交易
2018/08/03	300	46.94	1	46.80	47.05	299	4,065	7.35%	大買/鉅額交易
2018/08/02	303	46.78	22	47.00	46.80	281	4,066	6.91%	大買/鉅額交易
2018/08/01	305.1	47.38	5	47.45	47.45	300.1	4,041	7.42%	大買/鉅額交易
2018/07/31	390	47.03	319	47.12	47.30	71	4,018	1.77%	大買/大賣/
2018/07/30	443	46.96	28	47.04	47.00	415	3,983	10.42%	大買/鉅額交易
2018/07/27	409	46.67	13	46.68	46.85	396	3,963	9.99%	大買/鉅額交易
2018/07/26	1	45.50	0	0.00	45.65	1	3,899	0.03%
2018/07/25	221.1	45.66	12	45.79	45.75	209.1	3,900	5.36%	大買/鉅額交易
2018/07/24	216	45.56	1	45.30	45.80	215	3,938	5.46%	大買/鉅額交易
2018/07/23	1	45.35	171	45.26	45.20	-170	3,924	-4.33%	大賣/鉅額交易
2018/07/20	18	44.96	1	45.05	45.20	17	3,940	0.43%
2018/07/19	17.1	45.32	1	45.60	45.10	16.1	3,922	0.41%
2018/07/18	46	45.45	301	45.48	45.65	-255	3,938	-6.47%	大賣/鉅額交易
2018/07/17	67	44.97	306	44.83	45.30	-239	3,917	-6.10%	大賣/鉅額交易
2018/07/16	1	44.40	100	44.40	44.40	-99	3,900	-2.54%
2018/07/13	6	44.35	200	44.25	44.40	-194	3,966	-4.89%	大賣/鉅額交易
2018/07/12	2	45.38	250	45.48	46.00	-248	3,931	-6.31%	大賣/鉅額交易
2018/07/11	1	44.95	1	45.30	45.25	0	3,856	0.00%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/09	2	44.60	2	45.05	45.10	0	3,846	0.00%
2018/07/06	8	44.66	0	0.00	44.60	8	3,884	0.21%
2018/07/05	0	0.00	0	46.00	45.35	0	3,842	0.00%
2018/07/04	0	0.00	50	44.86	45.55	-50	3,880	-1.29%
2018/07/03	4	44.95	4	45.14	44.70	0	3,942	0.00%
2018/07/02	2.1	45.26	0	0.00	45.25	2.1	3,954	0.05%
2018/06/28	8	44.48	5.5	44.52	44.65	2.6	3,980	0.06%
2018/06/27	2	44.68	0	0.00	44.60	2	4,038	0.05%
2018/06/26	4.1	44.73	0	0.00	44.60	4.1	4,180	0.10%
2018/06/25	5	45.03	0	0.00	45.00	5	4,253	0.12%
2018/06/22	3	45.13	0	0.00	45.10	3	4,295	0.07%
2018/06/21	2	45.20	0	0.00	45.20	2	4,335	0.05%
2018/06/20	3	45.18	0	0.00	45.55	3	4,379	0.07%
2018/06/19	7.4	45.42	115	45.49	45.10	-107.6	4,403	-2.44%	大賣/鉅額交易
2018/06/15	8	46.61	0	0.00	46.25	8	4,410	0.18%
2018/06/14	5	46.86	2	47.10	46.70	3	4,342	0.07%
2018/06/13	7	47.92	8	48.15	47.50	-1	4,320	-0.02%
2018/06/12	5	47.70	159	47.56	47.85	-154	4,403	-3.50%	大賣/鉅額交易
2018/06/11	1	46.80	503	46.94	46.95	-502	4,359	-11.51%	大賣/鉅額交易
2018/06/08	2	46.90	6	46.95	46.95	-4	4,400	-0.09%
2018/06/07	5	46.72	111.1	46.81	47.15	-106.1	4,419	-2.40%	大賣/鉅額交易
2018/06/06	2	46.60	303.1	46.44	46.60	-301.1	4,452	-6.76%	大賣/鉅額交易
2018/06/05	1	46.25	2.1	46.21	46.25	-1.1	4,422	-0.02%
2018/06/04	1.1	45.10	428	45.11	45.65	-426.9	4,400	-9.70%	大賣/鉅額交易
2018/06/01	0	0.00	525	45.13	45.25	-525	4,418	-11.88%	大賣/鉅額交易
2018/05/31	3	44.93	2.5	45.08	45.60	0.5	4,426	0.01%
2018/05/30	9	44.99	0	0.00	44.95	9	4,338	0.21%
2018/05/29	1	45.30	6.2	45.51	45.55	-5.2	4,343	-0.12%
2018/05/28	3	45.60	1	45.65	45.60	2	4,382	0.05%
2018/05/25	3	45.83	0	0.00	45.85	3	4,427	0.07%
2018/05/24	7	46.27	0	0.00	46.10	7	4,470	0.16%
2018/05/23	1	46.35	280	46.47	46.60	-279	4,501	-6.20%	大賣/鉅額交易
2018/05/22	4	46.39	303.8	46.40	46.60	-299.8	4,522	-6.63%	大賣/鉅額交易
2018/05/21	6	45.22	402	45.36	45.60	-396	4,511	-8.78%	大賣/鉅額交易
2018/05/18	111	44.85	401	44.83	44.85	-290	4,517	-6.42%	大買/大賣/鉅額交易
2018/05/17	1	44.60	301	44.55	44.85	-300	4,645	-6.46%	大賣/鉅額交易
2018/05/16	12	44.20	300	44.15	44.50	-288	4,687	-6.14%	大賣/鉅額交易
2018/05/15	20.2	45.13	310	45.02	45.00	-289.8	4,683	-6.19%	大賣/鉅額交易
2018/05/14	3.4	46.21	302	46.09	45.90	-298.6	4,768	-6.26%	大賣/鉅額交易
2018/05/11	1	46.10	300	46.19	46.25	-299	4,760	-6.28%	大賣/鉅額交易
2018/05/10	3	46.12	210	46.08	46.00	-207	4,760	-4.35%	大賣/鉅額交易
2018/05/09	1	46.05	184	46.09	46.00	-183	4,766	-3.84%	大賣/鉅額交易
2018/05/08	7	46.21	1	46.20	46.20	6	4,832	0.12%
2018/05/07	6	46.51	0	0.00	46.40	6	4,859	0.12%
2018/05/04	4.1	46.69	300	46.74	46.65	-295.9	4,880	-6.06%	大賣/鉅額交易
2018/05/03	8	47.11	100	47.11	47.00	-92	4,893	-1.88%
2018/05/02	1.1	47.36	51	47.37	47.35	-49.9	4,913	-1.02%
2018/04/30	8	47.08	0	0.00	47.90	8	4,936	0.16%
2018/04/27	2	47.05	1	47.20	47.20	1	4,920	0.02%
2018/04/26	6	47.44	0	0.00	47.05	6	4,953	0.12%
2018/04/25	1	47.65	0	0.00	47.40	1	4,965	0.02%
2018/04/24	0	0.00	201	47.80	47.85	-201	5,014	-4.01%	大賣/鉅額交易
2018/04/23	2	47.60	61	47.70	47.70	-59	5,103	-1.16%
2018/04/20	3	47.63	202	47.75	47.90	-199	5,112	-3.89%	大賣/鉅額交易
2018/04/19	0	0.00	304	48.05	48.15	-304	5,112	-5.95%	大賣/鉅額交易
2018/04/18	3	47.40	250	47.46	47.20	-247	5,086	-4.86%	大賣/鉅額交易
2018/04/17	0	0.00	200	47.46	47.45	-200	5,093	-3.93%	大賣/鉅額交易
2018/04/16	6	47.56	305	47.62	47.95	-299	5,114	-5.85%	大賣/鉅額交易
2018/04/13	0	0.00	301	47.80	47.75	-301	5,192	-5.80%	大賣/鉅額交易
2018/04/12	4	47.75	3	47.88	47.80	1	5,243	0.02%
2018/04/11	1	48.10	3.3	48.15	48.05	-2.3	5,262	-0.04%
2018/04/10	9	47.68	3	47.70	47.90	6	5,278	0.11%
2018/04/09	4	47.70	804	47.54	48.05	-800	5,268	-15.19%	大賣/鉅額交易
2018/04/03	5.1	46.52	301	46.60	46.70	-295.9	5,250	-5.64%	大賣/鉅額交易
2018/04/02	2.1	46.98	370	46.90	46.80	-367.9	5,274	-6.98%	大賣/鉅額交易
2018/03/31	10	46.93	300	47.05	47.05	-290	5,295	-5.48%	大賣/鉅額交易
2018/03/30	13	47.26	0	0.00	47.05	13	5,263	0.25%
2018/03/29	34	47.26	26.1	47.17	47.35	7.9	5,203	0.15%
2018/03/28	26.1	47.88	0	0.00	47.80	26.1	5,071	0.52%
2018/03/27	4	48.76	0	0.00	48.60	4	5,003	0.08%
2018/03/26	14.1	48.74	1	48.65	49.00	13.1	4,977	0.26%
2018/03/23	6	49.03	1	48.95	49.25	5	4,943	0.10%
2018/03/22	1	49.45	7	49.34	49.65	-6	4,920	-0.12%
2018/03/21	38.2	49.15	19	48.92	49.50	19.2	4,887	0.39%
2018/03/20	2	50.00	7	50.07	50.10	-5	4,845	-0.10%
2018/03/19	17.2	49.98	1	49.90	49.90	16.2	4,845	0.33%
2018/03/16	18	50.04	6	50.50	50.10	12	4,849	0.25%
2018/03/15	22.1	50.59	0	0.00	50.40	22.1	4,777	0.46%
2018/03/14	15	50.54	50	50.30	50.50	-35	4,772	-0.73%
2018/03/13	21	50.02	578	49.98	49.95	-557	4,742	-11.74%	大賣/鉅額交易
2018/03/12	3	49.97	525.1	50.02	50.30	-522.1	4,801	-10.87%	大賣/鉅額交易
2018/03/09	8	49.24	0	0.00	49.25	8	4,817	0.17%
2018/03/08	3	49.07	300	49.18	49.20	-297	4,936	-6.02%	大賣/鉅額交易
2018/03/07	11	49.12	10	49.20	49.05	1	4,983	0.02%
2018/03/06	8.1	49.19	0	0.00	49.20	8.1	5,016	0.16%
2018/03/05	18	49.21	0	0.00	49.10	18	5,177	0.35%
2018/03/02	5.2	49.65	0	0.00	49.75	5.2	5,254	0.10%
2018/03/01	12	49.88	100	49.93	50.00	-88	5,257	-1.67%
2018/02/27	9	50.37	1	50.60	50.20	8	5,244	0.15%
2018/02/26	18	50.79	5	51.10	50.50	13	5,222	0.25%
2018/02/23	1	49.95	3	50.20	50.40	-2	5,183	-0.04%
2018/02/22	13	49.50	2	49.60	49.60	11	5,217	0.21%
2018/02/21	6	49.73	3.1	49.83	50.00	2.9	5,162	0.06%
2018/02/12	8	48.82	9	48.74	48.95	-1	5,113	-0.02%
2018/02/09	20	47.35	24.1	47.99	47.40	-4.1	5,109	-0.08%
2018/02/08	11.1	48.91	103	49.06	49.00	-91.9	5,034	-1.83%	大賣/
2018/02/07	9	49.33	0	0.00	49.10	9	5,038	0.18%
2018/02/06	13	49.83	12.1	49.45	49.40	0.9	5,004	0.02%
2018/02/05	7.1	50.78	5	50.88	50.90	2.1	5,000	0.04%
2018/02/01	1	51.10	100	51.10	51.00	-99	4,933	-2.01%
2018/01/31	16	50.83	1	50.90	50.80	15	4,930	0.30%
2018/01/30	13	51.17	0	0.00	51.10	13	4,856	0.27%
2018/01/29	8	51.23	0	0.00	51.60	8	4,824	0.17%
2018/01/26	6.1	51.49	0	0.00	51.50	6.1	4,775	0.13%
2018/01/25	5	51.44	0	0.00	51.90	5	4,727	0.11%
2018/01/24	1	51.30	0	0.00	51.60	1	4,704	0.02%
2018/01/23	3	51.63	11	51.65	51.70	-8	4,688	-0.17%
2018/01/22	6	51.98	0	0.00	51.90	6	4,681	0.13%
2018/01/18	504	52.47	0	0.00	52.40	504	4,583	11.00%	大買/鉅額交易
2018/01/17	511	52.64	14	52.66	52.60	497	4,528	10.98%	大買/鉅額交易
2018/01/16	300	51.59	100	51.56	51.80	200	4,415	4.53%	大買/鉅額交易
2018/01/15	501.1	51.62	0	0.00	51.60	501.1	4,386	11.42%	大買/鉅額交易
2018/01/12	850	51.37	5	51.50	51.60	845	4,365	19.36%	大買/鉅額交易
2018/01/11	850	51.15	5	51.10	51.30	845	4,313	19.59%	大買/鉅額交易
2018/01/10	354	51.30	6	51.10	51.50	348	4,289	8.11%	大買/鉅額交易
2018/01/09	914	51.05	1	51.00	51.20	913	4,257	21.45%	大買/鉅額交易
2018/01/08	804	51.36	0	0.00	51.60	804	4,174	19.26%	大買/鉅額交易
2018/01/05	506.1	51.15	0	0.00	51.50	506.1	4,120	12.28%	大買/鉅額交易
2018/01/04	9.1	51.74	0	0.00	51.60	9.1	4,086	0.22%
2018/01/03	1	51.50	1.2	52.12	52.00	-0.2	4,068	-0.01%
2018/01/02	1.1	51.74	118	52.47	51.70	-116.9	4,032	-2.90%	大賣/鉅額交易