正新 (2105)-第一金-員林券商分點個股進出

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
51.2
漲跌
▼0.8
漲幅
-1.54%
成交量
17,413張
產業
上市橡膠類股
989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－第一金-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-員林券商分點個股進出
第一金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	52.18	3	52.03	51.20	1	7,723	0.01%
2024/11/20	22	52.20	7	52.90	52.00	15	7,499	0.20%
2024/11/19	4	54.10	61.4	54.80	53.90	-57.4	7,209	-0.80%
2024/11/18	15	51.92	66	53.28	53.90	-51	6,504	-0.78%
2024/11/15	0	0.00	59	49.05	49.85	-59	5,428	-1.09%
2024/11/14	4	45.45	1	46.20	45.35	3	5,145	0.06%
2024/11/13	31	45.86	1	45.55	45.35	30	5,082	0.59%
2024/11/12	2	46.38	1	47.20	46.40	1	4,957	0.02%
2024/11/11	1	46.55	0	0.00	46.25	1	4,899	0.02%
2024/11/08	10	46.21	1	47.20	46.20	9	4,900	0.18%
2024/11/07	1	47.00	0	0.00	46.75	1	4,928	0.02%
2024/11/06	11	46.62	0	0.00	46.50	11	4,952	0.22%
2024/11/05	1	47.55	2	47.35	47.45	-1	4,949	-0.02%
2024/11/04	4.1	46.35	0	0.00	46.35	4.1	5,023	0.08%
2024/10/30	3	46.53	0	0.00	46.35	3	5,117	0.06%
2024/10/29	6	46.25	1	46.45	46.05	5	5,139	0.10%
2024/10/28	1.4	46.49	0	0.00	46.40	1.4	5,185	0.03%
2024/10/25	31	46.60	0	0.00	46.75	31	5,200	0.60%
2024/10/24	13	46.03	1	46.15	46.20	12	5,262	0.23%
2024/10/23	26	46.59	1	46.55	46.40	25	5,253	0.48%
2024/10/22	1	47.50	0	0.00	47.50	1	5,212	0.02%
2024/10/21	6	48.03	1	48.30	47.70	5	5,237	0.10%
2024/10/18	5.1	47.79	0	0.00	47.85	5.1	5,249	0.10%
2024/10/17	3	47.95	0	0.00	48.05	3	5,247	0.06%
2024/10/16	20	47.75	0	0.00	47.70	20	5,225	0.38%
2024/10/15	33	48.55	0	0.00	48.10	33	5,152	0.64%
2024/10/14	1	49.00	30	49.35	49.20	-29	5,117	-0.57%
2024/10/11	8	48.76	1	49.15	48.75	7	5,110	0.14%
2024/10/09	6	50.04	0	0.00	49.75	6	5,072	0.12%
2024/10/08	5.6	51.72	3	52.80	51.20	2.6	5,057	0.05%
2024/10/07	0	0.00	40	53.13	53.00	-40	5,005	-0.80%
2024/10/04	0	0.00	17	52.41	52.50	-17	4,936	-0.34%
2024/10/01	4	51.28	6	51.65	51.50	-2	4,816	-0.04%
2024/09/30	0	0.00	110	51.91	51.80	-110	4,957	-2.22%	大賣/鉅額交易
2024/09/27	1	49.50	2	49.93	49.35	-1	5,007	-0.02%
2024/09/25	0	0.00	4	49.73	49.45	-4	5,001	-0.08%
2024/09/24	1	48.70	0	0.00	48.85	1	4,970	0.02%
2024/09/23	1	48.60	0	0.00	48.60	1	5,000	0.02%
2024/09/20	0	0.00	2	49.95	49.75	-2	4,994	-0.04%
2024/09/18	0.4	49.36	3	49.40	49.10	-2.6	5,045	-0.05%
2024/09/12	3	47.50	3	48.70	48.75	0	5,213	0.00%
2024/09/11	2	48.48	0	0.00	48.20	2	5,250	0.04%
2024/09/10	2	49.40	4	49.16	48.70	-2	5,295	-0.04%
2024/09/09	6	48.87	3	49.75	49.15	3	5,332	0.06%
2024/09/06	0	0.00	39	50.10	50.10	-39	5,552	-0.70%
2024/09/05	3	48.85	1	49.35	48.85	2	5,822	0.03%
2024/09/04	3	49.30	1	49.50	48.45	2	6,034	0.03%
2024/09/03	4	50.10	13	50.25	49.85	-9	6,241	-0.14%
2024/09/02	0	0.00	3	50.27	50.00	-3	6,619	-0.05%
2024/08/29	1	49.95	4	50.05	50.30	-3	7,515	-0.04%
2024/08/28	2	50.00	7	49.83	49.75	-5	8,113	-0.06%
2024/08/27	1	50.00	3	50.30	50.20	-2	9,428	-0.02%
2024/08/26	1	50.30	5	50.18	50.10	-4	10,095	-0.04%
2024/08/23	1	49.15	2	49.33	49.15	-1	10,528	-0.01%
2024/08/22	0	0.00	2	49.20	49.25	-2	11,063	-0.02%
2024/08/20	1	48.00	1	48.75	48.50	0	11,904	0.00%
2024/08/19	2	48.10	1	48.10	47.85	1	12,302	0.01%
2024/08/16	1	48.50	2	48.83	48.45	-1	12,930	-0.01%
2024/08/15	2	48.30	1	49.05	48.05	1	13,102	0.01%
2024/08/14	1	48.50	6	49.02	49.30	-5	13,217	-0.04%
2024/08/13	4	47.93	4	48.09	48.10	0	13,266	0.00%
2024/08/09	0	0.00	1	47.00	46.90	-1	13,565	-0.01%
2024/08/08	0	0.00	2	46.65	46.05	-2	13,604	-0.01%
2024/08/07	1	46.55	1	46.60	46.45	0	13,780	0.00%
2024/08/05	14	45.37	22	45.24	44.40	-8	13,748	-0.06%
2024/08/02	0	0.00	1	48.50	48.30	-1	13,802	-0.01%
2024/08/01	0	0.00	5	48.62	48.80	-5	13,776	-0.04%
2024/07/31	1	48.25	1	48.50	48.25	0	13,799	0.00%
2024/07/29	0	0.00	6	48.10	47.70	-6	13,703	-0.04%
2024/07/26	0	0.00	5	47.65	47.55	-5	13,690	-0.04%
2024/07/23	0	0.00	2	47.38	47.15	-2	13,687	-0.01%
2024/07/22	2	46.78	0.1	46.51	46.65	1.9	13,712	0.01%
2024/07/19	3	46.57	4	46.55	46.70	-1	13,714	-0.01%
2024/07/18	0	0.00	1	47.50	47.05	-1	13,807	-0.01%
2024/07/17	4	47.05	2	47.30	46.80	2	13,786	0.01%
2024/07/16	1	47.40	0	0.00	46.85	1	13,798	0.01%
2024/07/12	6	47.33	5	47.23	47.30	1	13,903	0.01%
2024/07/11	4	46.53	3	46.88	46.65	1	13,911	0.01%
2024/07/10	3	46.05	0	0.00	46.15	3	13,917	0.02%
2024/07/09	7	46.28	0	0.00	46.20	7	13,904	0.05%
2024/07/08	11	47.10	1	47.20	47.00	10	13,846	0.07%
2024/07/05	6	48.04	1	48.00	47.80	5	13,775	0.04%
2024/07/04	9	47.62	3	48.27	47.80	6	13,737	0.04%
2024/07/03	15	48.20	0	0.00	47.90	15	13,548	0.11%
2024/07/02	0	49.10	0	0.00	49.15	0	13,352	0.00%
2024/06/28	5	49.30	1	49.50	49.45	4	13,352	0.03%
2024/06/27	0	0.00	4	49.43	49.70	-4	13,328	-0.03%
2024/06/26	7	49.85	0	0.00	50.00	7	13,329	0.05%
2024/06/25	3	50.10	0	0.00	50.20	3	13,333	0.02%
2024/06/24	7	49.17	0	0.00	49.60	7	13,418	0.05%
2024/06/21	2	49.58	72	49.98	49.35	-70	13,414	-0.52%
2024/06/20	3	49.60	7	49.91	49.75	-4	13,280	-0.03%
2024/06/19	0	0.00	1.4	49.94	49.60	-1.4	13,250	-0.01%
2024/06/18	0	0.00	2	49.10	50.00	-2	13,254	-0.02%
2024/06/17	0	0.00	1	49.70	49.55	-1	13,212	-0.01%
2024/06/14	8.1	49.21	1	48.95	49.35	7.1	13,249	0.05%
2024/06/13	29	48.60	1	49.10	48.75	28	13,380	0.21%
2024/06/12	59.3	49.18	4	49.13	49.05	55.3	13,267	0.42%
2024/06/11	39.1	49.90	0	0.00	49.80	39.1	13,114	0.30%
2024/06/07	81	50.79	27	50.45	50.40	54	12,902	0.42%
2024/06/06	106	51.38	119	51.28	51.80	-13	12,639	-0.10%	大買/大賣/
2024/06/05	145.1	54.05	1	53.60	53.60	144.1	12,259	1.18%	大買/鉅額交易
2024/06/04	30	61.49	43	61.80	61.50	-13	11,756	-0.11%
2024/06/03	12	61.13	85	61.52	61.80	-73	11,362	-0.64%
2024/05/31	25	60.21	227	60.50	60.80	-202	10,796	-1.87%	大賣/鉅額交易
2024/05/30	20	58.26	49	58.22	57.70	-29	9,503	-0.31%
2024/05/29	9	56.61	15	56.73	56.10	-6	8,856	-0.07%
2024/05/28	35	57.53	15	57.65	57.50	20	8,408	0.24%
2024/05/27	1	58.00	51	59.44	58.00	-50	7,932	-0.63%
2024/05/24	2	58.40	16	58.85	58.70	-14	7,420	-0.19%
2024/05/23	1	59.80	38.2	59.41	58.50	-37.2	7,074	-0.53%
2024/05/22	1.2	58.10	191	58.66	59.30	-189.8	6,689	-2.84%	大賣/鉅額交易
2024/05/21	0	0.00	30	53.77	54.00	-30	6,076	-0.49%
2024/05/20	0	0.00	9	52.98	53.40	-9	5,869	-0.15%
2024/05/17	0	0.00	23	53.42	53.40	-23	5,745	-0.40%
2024/05/16	0	0.00	36.1	53.11	53.20	-36.1	5,648	-0.64%
2024/05/15	2	53.05	55	52.83	52.20	-53	5,549	-0.96%
2024/05/14	1	51.90	10.2	51.66	51.50	-9.2	5,422	-0.17%
2024/05/13	11	51.25	112.1	51.31	51.80	-101.1	5,374	-1.88%	大賣/鉅額交易
2024/05/10	1	49.90	12.3	49.99	50.00	-11.3	5,212	-0.22%
2024/05/09	5	48.75	2	49.05	48.70	3	5,177	0.06%
2024/05/08	0	0.00	35.1	50.08	50.00	-35.1	5,159	-0.68%
2024/05/07	1	48.70	18	48.76	48.90	-17	5,000	-0.34%
2024/05/06	1	48.60	13.3	48.24	48.25	-12.3	4,973	-0.25%
2024/05/03	0	0.00	2	47.10	46.90	-2	4,916	-0.04%
2024/04/30	0	0.00	5	47.26	47.15	-5	4,882	-0.10%
2024/04/29	0	0.00	2	46.80	46.80	-2	4,826	-0.04%
2024/04/26	8	45.79	1	46.05	45.90	7	4,791	0.15%
2024/04/25	5	46.13	0	0.00	46.10	5	4,756	0.11%
2024/04/24	49.1	46.16	0	0.00	46.10	49.1	4,755	1.03%
2024/04/23	1	47.20	0	0.00	47.10	1	4,688	0.02%
2024/04/22	1	47.35	1.2	47.38	47.45	-0.2	4,751	0.00%
2024/04/19	16.1	46.85	0	0.00	46.90	16.1	4,716	0.34%
2024/04/18	0	0.00	2	48.15	47.85	-2	4,626	-0.04%
2024/04/17	5	48.07	0.2	48.05	48.00	4.8	4,650	0.10%
2024/04/16	5.1	48.12	1.4	48.19	48.20	3.7	4,626	0.08%
2024/04/15	0	0.00	5	49.66	49.45	-5	4,574	-0.11%
2024/04/12	2	48.95	1.1	48.88	48.70	0.9	4,535	0.02%
2024/04/11	0	0.00	1	49.60	49.20	-1	4,517	-0.02%
2024/04/10	0	0.00	2	49.25	49.10	-2	4,514	-0.04%
2024/04/09	0	0.00	2	49.75	49.65	-2	4,568	-0.04%
2024/04/08	0.1	48.85	3	48.80	48.55	-2.9	4,601	-0.06%
2024/04/03	1	48.20	1	48.75	48.70	0	4,588	0.00%
2024/04/02	14	48.61	1	48.55	48.80	13	4,561	0.28%
2024/04/01	0	0.00	6	50.28	49.75	-6	4,560	-0.13%
2024/03/29	0	0.00	5	50.10	50.00	-5	4,566	-0.11%
2024/03/28	2	49.55	1	50.00	49.70	1	4,531	0.02%
2024/03/27	5	49.99	22	50.06	49.85	-17	4,663	-0.36%
2024/03/26	2	48.83	19	48.87	48.85	-17	4,973	-0.34%
2024/03/25	6	47.72	6	48.02	48.15	0	5,384	0.00%
2024/03/22	3	48.57	2.1	48.22	48.10	0.9	5,850	0.02%
2024/03/21	1	48.30	17	48.86	49.15	-16	6,293	-0.25%
2024/03/20	1.1	47.88	1	48.90	48.40	0.1	6,762	0.00%
2024/03/19	17.1	47.85	5	47.96	47.80	12.1	6,807	0.18%
2024/03/18	3	49.38	41	49.92	49.50	-38	6,858	-0.55%
2024/03/15	0	0.00	26	48.15	48.20	-26	6,781	-0.38%
2024/03/14	1	47.75	18	47.39	47.65	-17	6,721	-0.25%
2024/03/13	0	0.00	7	46.44	46.60	-7	6,724	-0.10%
2024/03/12	0	0.00	3	46.20	46.50	-3	6,803	-0.04%
2024/03/11	0	0.00	7	45.97	46.10	-7	6,963	-0.10%
2024/03/08	0	0.00	3.5	46.10	46.30	-3.5	7,198	-0.05%
2024/03/07	16	45.51	0	0.00	45.90	16	7,479	0.21%
2024/03/05	2	46.23	0.3	46.10	46.05	1.7	7,635	0.02%
2024/03/01	1	46.40	1	46.40	46.65	0	7,758	0.00%
2024/02/29	0	0.00	15	46.72	46.95	-15	7,836	-0.19%
2024/02/27	2	46.30	2	46.33	46.30	0	7,785	0.00%
2024/02/23	2	46.25	0	0.00	46.30	2	7,848	0.03%
2024/02/21	3	45.77	0	0.00	45.85	3	7,974	0.04%
2024/02/20	12	45.70	1	46.00	46.00	11	8,052	0.14%
2024/02/19	0	0.00	1	46.90	46.40	-1	8,186	-0.01%
2024/02/16	0	0.00	11	46.07	46.55	-11	8,334	-0.13%
2024/02/05	2	45.00	1	45.70	45.45	1	8,405	0.01%
2024/02/02	0	0.00	14	45.61	45.70	-14	8,426	-0.17%
2024/01/31	0	0.00	3	45.28	45.45	-3	8,453	-0.04%
2024/01/30	0	0.00	3	45.25	45.10	-3	8,500	-0.04%
2024/01/29	0	0.00	2.1	45.05	45.20	-2.1	8,572	-0.02%
2024/01/26	0	0.00	3.1	44.68	44.90	-3.1	8,578	-0.04%
2024/01/25	0	0.00	1	44.40	44.35	-1	8,606	-0.01%
2024/01/24	1	44.10	5	43.84	44.15	-4	8,603	-0.05%
2024/01/23	0	0.00	1	42.90	43.20	-1	8,675	-0.01%
2024/01/22	7	43.37	0	0.00	43.25	7	8,707	0.08%
2024/01/19	1	42.95	5	42.84	43.15	-4	8,706	-0.05%
2024/01/18	11.1	42.57	4	42.34	42.35	7.1	8,755	0.08%
2024/01/17	1	43.15	1	43.30	42.90	0	8,775	0.00%
2024/01/16	2	43.00	0.7	43.00	43.10	1.3	8,733	0.01%
2024/01/15	1	43.70	0	0.00	43.65	1	8,670	0.01%
2024/01/12	2	43.70	1	43.70	43.75	1	8,720	0.01%
2024/01/11	12.4	43.06	0	0.00	43.60	12.4	8,766	0.14%
2024/01/10	5	44.02	0	0.00	43.95	5	8,745	0.06%
2024/01/08	0	0.00	3	45.32	45.10	-3	8,839	-0.03%
2024/01/05	0	0.00	0.4	45.25	45.00	-0.4	8,912	0.00%
2024/01/04	0	0.00	3	44.95	44.95	-3	9,077	-0.03%
2024/01/03	2	44.63	2.4	44.76	44.95	-0.4	9,315	0.00%
2024/01/02	0	0.00	2	45.30	45.55	-2	9,284	-0.02%
2023/12/29	2	45.30	2	45.05	44.90	0	9,312	0.00%
2023/12/28	1	44.85	1	45.40	45.00	0	9,359	0.00%
2023/12/27	2	44.90	1	45.00	44.90	1	9,441	0.01%
2023/12/26	4	44.54	0	0.00	44.50	4	9,419	0.04%
2023/12/25	2.1	44.94	0	0.00	44.75	2.1	9,438	0.02%
2023/12/22	23	45.85	3	45.70	45.45	20	9,439	0.21%
2023/12/21	8	45.81	10.4	47.09	47.90	-2.4	9,287	-0.03%
2023/12/20	3	46.55	5	46.77	47.00	-2	8,874	-0.02%
2023/12/19	1	45.95	6	46.28	46.25	-5	8,458	-0.06%
2023/12/18	2	45.25	31	46.44	46.60	-29	8,068	-0.36%
2023/12/15	4	45.55	1	45.60	45.35	3	7,684	0.04%
2023/12/14	2	45.30	3	45.15	45.30	-1	7,343	-0.01%
2023/12/13	20	45.00	1	46.45	45.00	19	7,361	0.26%
2023/12/12	0	0.00	27	46.26	46.30	-27	7,329	-0.37%
2023/12/11	0	0.00	1	45.60	45.40	-1	7,273	-0.01%
2023/12/08	3	45.20	0	0.00	45.00	3	7,356	0.04%
2023/12/07	2	45.05	2	45.25	44.85	0	7,324	0.00%
2023/12/06	1	45.00	3.1	45.10	45.00	-2.1	7,366	-0.03%
2023/12/05	16.1	43.84	1	44.30	44.25	15.1	7,404	0.20%
2023/12/04	47.4	45.19	23	45.14	44.70	24.4	7,195	0.34%
2023/12/01	1.1	46.66	1	47.35	46.50	0.1	6,918	0.00%
2023/11/30	3	46.80	0	0.00	47.05	3	6,870	0.04%
2023/11/29	0	0.00	9	47.43	47.30	-9	6,788	-0.13%
2023/11/28	0.2	47.50	10	47.52	47.45	-9.8	6,868	-0.14%
2023/11/27	0	0.00	3	47.02	46.85	-3	6,925	-0.04%
2023/11/24	0	46.25	0	0.00	46.10	0	7,031	0.00%
2023/11/22	2	46.20	9	45.86	46.20	-7	7,191	-0.10%
2023/11/21	0	0.00	5	46.10	46.10	-5	7,189	-0.07%
2023/11/20	16	45.53	0	0.00	45.65	16	7,140	0.22%
2023/11/17	0	0.00	3	46.60	46.55	-3	7,059	-0.04%
2023/11/16	10	45.53	12.3	46.86	45.90	-2.3	7,001	-0.03%
2023/11/15	0	0.00	17	46.21	46.55	-17	6,860	-0.25%
2023/11/14	0	0.00	9	45.91	45.50	-9	6,711	-0.13%
2023/11/13	0	0.00	5	45.27	45.65	-5	6,650	-0.08%
2023/11/10	0.3	45.10	11	45.17	44.80	-10.7	6,582	-0.16%
2023/11/08	4	44.89	4.6	44.94	45.00	-0.6	6,540	-0.01%
2023/11/07	2	44.80	14	45.03	44.95	-12	6,576	-0.18%
2023/11/06	9	44.75	5.1	44.66	44.80	3.9	6,523	0.06%
2023/11/03	0.2	43.75	14	44.13	44.30	-13.8	6,454	-0.21%
2023/11/02	2	44.25	1	44.35	43.75	1	6,463	0.02%
2023/11/01	1	44.00	0	0.00	44.00	1	6,434	0.02%
2023/10/31	0	0.00	16.1	44.45	44.15	-16.1	6,443	-0.25%
2023/10/30	12	43.62	0	0.00	43.75	12	6,415	0.19%
2023/10/25	0	0.00	9.2	43.97	44.00	-9.2	6,407	-0.14%
2023/10/23	0	0.00	0.1	42.90	42.95	-0.1	6,353	0.00%
2023/10/20	10.1	42.70	15	42.70	42.90	-4.9	6,343	-0.08%
2023/10/19	0.1	43.35	0	0.00	43.40	0.1	6,328	0.00%
2023/10/18	0.1	43.20	9	43.07	43.40	-8.9	6,305	-0.14%
2023/10/17	14.2	43.55	0	0.00	43.20	14.2	6,268	0.23%
2023/10/16	1	43.80	46	44.13	44.30	-45	6,264	-0.72%
2023/10/13	0	0.00	90	44.15	44.15	-90	6,248	-1.44%
2023/10/12	1	44.35	8.2	44.99	44.95	-7.2	6,237	-0.12%
2023/10/11	0	0.00	61	44.42	44.80	-61	6,100	-1.00%
2023/10/06	1	42.95	1	42.95	43.10	0	5,908	0.00%
2023/10/05	5	42.50	1.2	42.73	42.85	3.8	5,915	0.06%
2023/10/04	1.6	41.65	0	0.00	41.70	1.6	5,877	0.03%
2023/10/03	0	0.00	32	42.24	42.40	-32	5,940	-0.54%
2023/10/02	0.2	42.50	0	0.00	42.45	0.2	5,915	0.00%
2023/09/28	5	42.43	2	42.40	42.50	3	5,972	0.05%
2023/09/27	3.2	42.45	2	42.55	42.45	1.2	5,992	0.02%
2023/09/26	3.1	42.89	0	0.00	42.60	3.1	6,043	0.05%
2023/09/22	10	43.10	10	43.26	42.90	0	6,185	0.00%
2023/09/21	1.2	43.12	9	42.76	42.60	-7.8	6,147	-0.13%
2023/09/20	6	43.75	10	43.68	43.40	-4	6,069	-0.07%
2023/09/19	17	43.83	26	43.91	43.90	-9	6,058	-0.15%
2023/09/18	0	43.00	18	43.10	43.10	-18	5,931	-0.30%
2023/09/15	2	42.38	3	42.60	42.65	-1	5,870	-0.02%
2023/09/14	7	42.66	11	42.74	42.75	-4	5,794	-0.07%
2023/09/13	2	42.70	60.1	42.47	42.65	-58.1	5,816	-1.00%
2023/09/12	4	41.21	20	41.86	41.80	-16	5,928	-0.27%
2023/09/11	13	41.54	4	41.64	41.65	9	5,984	0.15%
2023/09/08	2	41.18	144	41.23	41.40	-142	5,956	-2.38%	大賣/鉅額交易
2023/09/07	1	39.65	0	0.00	39.70	1	5,823	0.02%
2023/09/06	4	39.60	0	0.00	39.75	4	5,835	0.07%
2023/09/05	0	0.00	18	39.92	40.00	-18	5,832	-0.31%
2023/09/04	7	40.71	19	40.49	40.10	-12	5,843	-0.21%
2023/09/01	3	40.22	37	40.44	40.45	-34	5,794	-0.59%
2023/08/31	7	39.81	6	39.88	39.65	1	5,662	0.02%
2023/08/30	27	39.65	10	39.81	39.75	17	5,531	0.31%
2023/08/29	4	39.26	153.6	39.37	39.55	-149.6	5,428	-2.76%	大賣/鉅額交易
2023/08/28	5	37.64	0	0.00	37.50	5	5,286	0.09%
2023/08/25	3	37.33	5	37.80	37.40	-2	5,640	-0.04%
2023/08/24	6	37.90	0	0.00	37.85	6	5,661	0.11%
2023/08/23	0.1	38.10	1	38.00	38.10	-0.9	5,674	-0.02%
2023/08/22	1	38.00	0	0.00	38.05	1	5,697	0.02%
2023/08/21	0	37.85	0	0.00	37.95	0	5,720	0.00%
2023/08/18	3	37.80	0	0.00	37.75	3	5,780	0.05%
2023/08/16	0	37.65	0	0.00	37.40	0	5,862	0.00%
2023/08/14	2.1	37.66	0	0.00	37.45	2.1	5,955	0.04%
2023/08/11	1	38.15	4	38.20	38.40	-3	5,999	-0.05%
2023/08/10	3.1	36.86	3	36.88	36.90	0.1	6,087	0.00%
2023/08/09	2	37.38	1	37.35	37.35	1	6,098	0.02%
2023/08/08	3	37.45	1	37.40	37.70	2	6,100	0.03%
2023/08/07	0.1	37.45	0	0.00	37.35	0.1	6,091	0.00%
2023/08/04	1.1	37.17	0	0.00	37.15	1.1	6,111	0.02%
2023/08/02	5	37.29	0	0.00	37.35	5	6,103	0.08%
2023/08/01	3.1	37.84	2	37.75	37.90	1.1	6,041	0.02%
2023/07/31	4	38.51	2	38.70	38.45	2	6,033	0.03%
2023/07/27	4	38.59	0	0.00	38.60	4	6,135	0.07%
2023/07/25	1	38.50	0	0.00	38.50	1	6,161	0.02%
2023/07/24	3	37.67	0	0.00	38.00	3	6,157	0.05%
2023/07/21	4	38.35	35	38.51	38.40	-31	6,166	-0.50%
2023/07/20	1	38.15	1	38.50	38.80	0	6,193	0.00%
2023/07/19	6	38.50	10	38.50	38.40	-4	6,171	-0.06%
2023/07/17	1	38.50	21	39.01	39.50	-20	6,114	-0.33%
2023/07/14	1	39.10	1	39.05	39.15	0	6,074	0.00%
2023/07/13	10	39.14	2	39.15	39.10	8	6,069	0.13%
2023/07/12	2	39.40	1	40.30	39.70	1	6,059	0.02%
2023/07/11	3	39.65	4	39.74	39.75	-1	6,101	-0.02%
2023/07/10	5	39.45	8	39.72	39.45	-3	6,112	-0.05%
2023/07/07	16	38.68	16	38.79	38.75	0	6,073	0.00%
2023/07/06	9	39.45	6	39.30	39.30	3	6,028	0.05%
2023/07/05	10	39.04	2	38.95	38.95	8	5,979	0.13%
2023/07/04	25.5	39.36	1.1	39.22	39.20	24.4	5,923	0.41%
2023/07/03	40.5	39.46	7	39.95	39.30	33.5	5,856	0.57%
2023/06/30	13	40.15	0	0.00	40.15	13	5,786	0.22%
2023/06/29	0	0.00	2	40.90	41.10	-2	5,711	-0.04%
2023/06/28	2.1	40.70	21	40.71	40.75	-19	5,743	-0.33%
2023/06/27	1.1	40.82	21	41.01	40.80	-19.9	5,768	-0.34%
2023/06/26	1	40.76	1	40.95	40.75	0	5,909	0.00%
2023/06/21	1	40.80	1	40.95	41.00	0	6,390	0.00%
2023/06/20	0	0.00	1	41.05	41.05	-1	6,355	-0.02%
2023/06/19	16	41.30	5	41.10	41.20	11	6,291	0.18%
2023/06/16	5	41.92	14	41.36	41.15	-9	6,174	-0.15%
2023/06/15	6	40.57	19	40.42	40.55	-13	5,878	-0.22%
2023/06/14	1	40.35	6	40.28	40.25	-5	5,792	-0.09%
2023/06/13	12.2	39.32	4	39.23	39.40	8.2	5,689	0.14%
2023/06/12	1	39.00	3	39.20	38.85	-2	5,626	-0.04%
2023/06/09	0	38.80	2	38.80	38.80	-2	5,604	-0.04%
2023/06/08	6	38.38	0	0.00	38.55	6	5,569	0.11%
2023/06/07	0.1	39.00	5	38.97	38.85	-4.9	5,560	-0.09%
2023/06/06	1.1	38.56	0	0.00	38.70	1.1	5,546	0.02%
2023/06/05	13	38.89	1	38.90	38.80	12	5,535	0.22%
2023/06/02	0.2	39.05	10	38.66	39.10	-9.8	5,501	-0.18%
2023/06/01	16.2	37.96	13	38.15	37.85	3.2	5,443	0.06%
2023/05/31	7.1	39.85	0	0.00	39.00	7.1	5,339	0.13%
2023/05/30	5	39.81	2	39.95	39.80	3	4,973	0.06%
2023/05/29	9	39.61	7	39.69	39.60	2	4,950	0.04%
2023/05/26	10	39.47	1	39.45	39.50	9	4,994	0.18%
2023/05/25	8	39.98	18	39.99	39.90	-10	4,979	-0.20%
2023/05/24	15	39.46	40	39.69	39.80	-25	4,942	-0.51%
2023/05/23	3	39.95	15	40.21	39.95	-12	4,911	-0.24%
2023/05/22	4	40.40	81	40.40	40.50	-77	4,841	-1.59%
2023/05/19	12.1	40.19	42.1	40.15	40.15	-30.1	4,785	-0.63%
2023/05/18	1	39.70	81	39.94	40.00	-80	4,717	-1.70%
2023/05/17	7	39.59	60	39.72	39.80	-53	4,637	-1.14%
2023/05/16	2	39.60	132.4	39.59	39.75	-130.4	4,545	-2.87%	大賣/鉅額交易
2023/05/15	3.1	38.67	42	38.75	38.90	-38.9	4,385	-0.89%
2023/05/12	1	38.50	43	38.46	38.50	-42	4,346	-0.97%
2023/05/11	1	38.50	43	38.46	38.55	-42	4,328	-0.97%
2023/05/10	2	38.23	3	38.40	38.70	-1	4,325	-0.02%
2023/05/09	5	38.72	0	0.00	38.40	5	4,345	0.12%
2023/05/08	2	38.45	21	38.62	38.60	-19	4,379	-0.43%
2023/05/05	9	38.47	20	38.78	38.40	-11	4,375	-0.25%
2023/05/04	3	38.80	233	38.63	38.80	-230	4,338	-5.30%	大賣/鉅額交易
2023/05/03	1	37.85	5	37.80	37.85	-4	4,181	-0.10%
2023/05/02	1	37.90	53	37.91	37.95	-52	4,217	-1.23%
2023/04/28	8	37.65	47	37.71	37.80	-39	4,273	-0.91%
2023/04/27	0	37.35	10	37.45	37.50	-10	4,251	-0.23%
2023/04/26	2	37.00	10	37.07	37.10	-8	4,243	-0.19%
2023/04/25	13	37.13	54	37.47	36.95	-41	4,220	-0.97%
2023/04/24	1	36.90	12	36.97	37.15	-11	4,179	-0.26%
2023/04/21	0	0.00	1	37.25	36.90	-1	4,181	-0.02%
2023/04/20	13	36.83	1	37.10	36.90	12	4,174	0.29%
2023/04/19	15	37.25	1	37.60	37.40	14	4,191	0.33%
2023/04/18	5.1	37.35	11	37.54	37.40	-5.9	4,153	-0.14%
2023/04/17	4	37.80	35	37.98	37.90	-31	4,106	-0.75%
2023/04/14	10	38.13	137	38.06	38.00	-127	4,047	-3.14%	大賣/鉅額交易
2023/04/13	18	37.37	3	37.65	37.30	15	3,959	0.38%
2023/04/12	14	37.63	50.2	37.64	37.75	-36.2	3,885	-0.93%
2023/04/11	8	37.13	1	37.10	37.10	7	3,792	0.18%
2023/04/10	21	37.22	23	37.20	37.15	-2	3,765	-0.05%
2023/04/07	3.1	36.63	5	36.70	36.80	-1.9	3,711	-0.05%
2023/04/06	1	36.30	11	36.38	36.25	-10	3,686	-0.27%
2023/03/31	7	36.77	22.1	36.78	36.55	-15.1	3,645	-0.41%
2023/03/30	2	36.48	2	36.45	36.55	0	3,557	0.00%
2023/03/29	12	36.03	13	36.35	36.55	-1	3,540	-0.03%
2023/03/28	11	36.12	3	36.30	35.95	8	3,482	0.23%
2023/03/27	32	36.85	6	37.34	36.20	26	3,425	0.76%
2023/03/24	39	37.70	84	37.73	37.65	-45	3,235	-1.39%
2023/03/23	3	34.85	5	34.90	34.95	-2	2,687	-0.07%
2023/03/22	1	34.60	12	34.63	34.65	-11	2,670	-0.41%
2023/03/21	1	34.30	10	34.25	34.25	-9	2,696	-0.33%
2023/03/20	1	34.10	1	34.25	34.05	0	2,691	0.00%
2023/03/17	9	34.07	60	34.10	33.95	-51	2,721	-1.87%
2023/03/16	6	34.08	6	34.18	34.05	0	2,633	0.00%
2023/03/15	1	34.35	0	0.00	34.20	1	2,621	0.04%
2023/03/14	10	34.33	0	0.00	34.30	10	2,618	0.38%
2023/03/13	1	34.70	0	0.00	34.65	1	2,609	0.04%
2023/03/10	3	34.40	10	34.60	34.40	-7	2,630	-0.27%
2023/03/09	5	34.65	0	0.00	34.60	5	2,642	0.19%
2023/03/08	5	34.80	1	34.90	34.90	4	2,690	0.15%
2023/03/07	2	35.05	0	0.00	34.95	2	2,691	0.07%
2023/03/06	1	34.80	21	34.99	35.10	-20	2,698	-0.74%
2023/03/03	0	34.45	1	34.45	34.40	-1	2,662	-0.04%
2023/03/02	0	0.00	10	34.10	34.20	-10	2,681	-0.37%
2023/03/01	22	34.30	1	34.15	34.00	21	2,684	0.78%
2023/02/24	4	34.59	0	0.00	34.25	4	2,630	0.15%
2023/02/23	3	35.05	35	35.08	34.85	-32	2,545	-1.26%
2023/02/22	7	34.61	1	34.65	34.60	6	2,526	0.24%
2023/02/21	5	35.00	5	34.95	35.05	0	2,524	0.00%
2023/02/20	7	34.59	1	34.60	34.60	6	2,503	0.24%
2023/02/17	2	34.10	18	34.37	34.55	-16	2,533	-0.63%
2023/02/16	0	0.00	6	34.28	34.30	-6	2,585	-0.23%
2023/02/13	0	0.00	8	34.08	34.15	-8	2,666	-0.30%
2023/02/09	1	34.10	0	0.00	33.90	1	2,706	0.04%
2023/02/08	3	33.90	0	0.00	33.90	3	2,696	0.11%
2023/02/07	15	33.92	20	34.00	34.00	-5	2,683	-0.19%
2023/02/06	16	34.26	0	0.00	34.15	16	2,643	0.61%
2023/02/03	3	34.55	0	0.00	34.55	3	2,624	0.11%
2023/02/02	1	34.65	6	34.78	34.65	-5	2,648	-0.19%
2023/02/01	3	34.62	20	34.63	34.70	-17	2,665	-0.64%
2023/01/31	17	34.53	2	34.95	34.50	15	2,718	0.55%
2023/01/30	5	34.44	46	34.82	34.90	-41	2,683	-1.53%
2023/01/17	3	34.32	0	0.00	34.50	3	2,620	0.11%
2023/01/16	0	0.00	9	34.63	34.40	-9	2,664	-0.34%
2023/01/13	22	34.36	20	34.92	34.20	2	2,737	0.07%
2023/01/09	7	34.56	16	34.70	34.75	-9	2,948	-0.31%
2023/01/06	0	0.00	2	34.40	34.40	-2	2,932	-0.07%
2023/01/05	0	0.00	12	34.40	34.45	-12	3,003	-0.40%
2023/01/03	0	0.00	6	34.22	34.10	-6	3,114	-0.19%
2022/12/30	2	33.85	0	0.00	33.90	2	3,126	0.06%
2022/12/29	7	33.60	0	0.00	33.70	7	3,199	0.22%
2022/12/28	3	34.00	0	0.00	34.00	3	3,284	0.09%
2022/12/23	2	33.75	0	0.00	33.75	2	3,528	0.06%
2022/12/22	3	33.75	170	33.83	34.00	-167	3,626	-4.60%	大賣/鉅額交易
2022/12/21	7	33.55	1	33.70	33.60	6	3,770	0.16%
2022/12/20	11	33.88	30	34.01	33.70	-19	3,853	-0.49%
2022/12/19	1	33.90	0	0.00	34.20	1	4,005	0.02%
2022/12/16	12	34.13	2	34.10	34.25	10	4,225	0.24%
2022/12/15	0	0.00	100	34.52	34.50	-100	4,325	-2.31%
2022/12/14	1	34.60	0	0.00	34.55	1	4,494	0.02%
2022/12/13	1	34.35	0	0.00	34.10	1	4,668	0.02%
2022/12/12	0	34.80	1	34.75	34.60	-1	4,836	-0.02%
2022/12/09	1	34.45	0	0.00	35.00	1	5,259	0.02%
2022/12/05	62	34.65	10	35.05	34.60	52	6,213	0.84%
2022/11/30	0	0.00	2	34.60	34.95	-2	6,192	-0.03%
2022/11/29	1	34.50	10	34.38	34.55	-9	6,125	-0.15%
2022/11/28	6	33.77	2	34.05	33.95	4	6,121	0.07%
2022/11/25	0	0.00	11	34.26	34.35	-11	6,128	-0.18%
2022/11/24	3	34.05	7	34.14	34.25	-4	6,164	-0.06%
2022/11/23	0	0.00	30	33.82	33.80	-30	6,163	-0.49%
2022/11/22	8	33.59	0	0.00	33.50	8	6,194	0.13%
2022/11/21	0	0.00	3	33.60	33.75	-3	6,196	-0.05%
2022/11/18	7	33.53	0	0.00	33.50	7	6,206	0.11%
2022/11/17	15	33.65	0	0.00	33.75	15	6,205	0.24%
2022/11/16	0	0.00	6	34.22	33.80	-6	6,202	-0.10%
2022/11/15	12	33.95	0	0.00	34.45	12	6,180	0.19%
2022/11/14	0	0.00	41	34.06	34.20	-41	6,154	-0.67%
2022/11/11	81	33.45	4	33.38	33.35	77	6,101	1.26%
2022/11/10	20	33.14	0	0.00	33.05	20	6,081	0.33%
2022/11/09	0	0.00	11	33.55	33.45	-11	6,120	-0.18%
2022/11/08	14	33.50	1	33.30	33.45	13	6,181	0.21%
2022/11/07	1	33.40	39	33.33	33.60	-38	6,252	-0.61%
2022/11/04	2	32.90	0	0.00	32.95	2	6,288	0.03%
2022/11/03	6	32.72	0	0.00	33.00	6	6,303	0.10%
2022/11/02	3.1	32.97	8	33.20	33.00	-5	6,321	-0.08%
2022/11/01	2	32.55	21	33.12	33.05	-19	6,326	-0.30%
2022/10/31	2	32.40	0	0.00	32.30	2	6,311	0.03%
2022/10/28	36	32.61	3	32.35	32.40	33	6,352	0.52%
2022/10/27	2	32.50	77	32.94	33.05	-75	6,348	-1.18%
2022/10/26	1	32.10	0	0.00	32.10	1	6,306	0.02%
2022/10/25	57	32.00	3	32.10	32.10	54	6,335	0.85%
2022/10/24	10	32.22	6	32.55	32.00	4	6,318	0.06%
2022/10/21	32	32.09	3	32.37	32.00	29	6,274	0.46%
2022/10/20	36.1	32.60	0	0.00	32.80	36.1	6,191	0.58%
2022/10/19	17	33.67	2	34.15	33.50	15	6,021	0.25%
2022/10/18	37	34.00	0	0.00	33.95	37	6,068	0.61%
2022/10/17	8	33.58	10	33.90	34.00	-2	6,113	-0.03%
2022/10/14	7	34.20	15	34.38	34.10	-8	6,106	-0.13%
2022/10/13	16.1	34.47	12	34.10	34.05	4.1	6,135	0.07%
2022/10/12	20	34.93	5	35.04	34.85	15	6,108	0.25%
2022/10/11	10	34.44	0	0.00	34.55	10	6,132	0.16%
2022/10/07	10	35.35	0	0.00	35.25	10	6,118	0.16%
2022/10/06	4	35.64	8	35.98	35.80	-4	6,159	-0.06%
2022/10/05	5	35.56	1	36.00	35.70	4	6,143	0.07%
2022/10/04	2	35.40	2	35.60	35.35	0	6,091	0.00%
2022/10/03	10	35.15	0	0.00	35.00	10	6,085	0.16%
2022/09/30	6	35.68	1	35.45	35.70	5	6,141	0.08%
2022/09/29	2.1	36.46	17	36.65	36.40	-14.9	6,023	-0.25%
2022/09/28	5	36.91	0	0.00	36.30	5	5,964	0.08%
2022/09/27	14	36.88	3	37.05	37.05	11	5,867	0.19%
2022/09/26	4	37.00	0	0.00	36.95	4	5,802	0.07%
2022/09/23	16	38.08	18	37.44	37.35	-2	5,675	-0.04%
2022/09/22	2	38.45	5	38.78	38.80	-3	5,493	-0.05%
2022/09/21	1.2	39.01	20	39.52	39.25	-18.8	5,417	-0.35%
2022/09/20	8.2	39.40	17	39.64	39.60	-8.8	5,266	-0.17%
2022/09/19	8.5	39.27	26	39.30	39.45	-17.5	5,117	-0.34%
2022/09/16	31.5	38.68	210	39.01	39.50	-178.5	4,957	-3.60%	大賣/鉅額交易
2022/09/15	70	38.87	143.1	38.90	38.40	-73.1	4,576	-1.60%	大賣/
2022/09/14	5	36.86	73	37.37	37.70	-68	4,040	-1.68%
2022/09/13	3	35.55	24	35.74	35.95	-21	3,724	-0.56%
2022/09/12	7	35.14	1	35.05	35.20	6	3,641	0.17%
2022/09/08	2	34.80	0	0.00	34.90	2	3,747	0.05%
2022/09/07	9	34.17	2	34.20	34.15	7	3,737	0.19%
2022/09/06	3.1	34.50	9	34.71	34.60	-6	3,718	-0.16%
2022/09/05	0.2	34.85	1	35.00	34.65	-0.8	3,731	-0.02%
2022/09/02	0.4	35.11	1	34.95	34.80	-0.6	3,767	-0.02%
2022/09/01	7.5	34.86	0	0.00	35.00	7.5	3,754	0.20%
2022/08/31	1.2	35.26	3	35.32	35.45	-1.8	3,747	-0.05%
2022/08/29	11.3	34.57	0	0.00	34.55	11.3	3,733	0.30%
2022/08/26	2	35.23	72	35.30	35.35	-70	3,729	-1.88%
2022/08/25	0.2	35.25	2	35.20	35.15	-1.8	3,749	-0.05%
2022/08/23	3	34.92	0	0.00	34.90	3	4,007	0.07%
2022/08/19	0	0.00	1	35.50	35.35	-1	4,090	-0.02%
2022/08/17	0	0.00	7	35.51	35.60	-7	4,128	-0.17%
2022/08/16	1	35.00	0	0.00	35.50	1	4,111	0.02%
2022/08/15	3	34.85	3	35.05	34.95	0	4,082	0.00%
2022/08/12	1	35.30	15	35.11	35.20	-14	4,089	-0.34%
2022/08/11	1	34.70	23	34.57	34.75	-22	4,032	-0.55%
2022/08/10	5	34.38	2	34.30	34.50	3	4,014	0.07%
2022/08/09	15	34.46	1	34.65	34.55	14	4,035	0.35%
2022/08/08	2	34.63	2	34.60	34.80	0	4,014	0.00%
2022/08/05	0	0.00	2	34.85	35.00	-2	4,001	-0.05%
2022/08/04	11.2	34.69	1	34.70	34.50	10.2	4,021	0.25%
2022/08/03	0	0.00	3	35.45	35.75	-3	3,969	-0.08%
2022/08/02	0	0.00	4	35.71	35.80	-4	3,958	-0.10%
2022/08/01	3	36.00	32	36.08	36.10	-29	3,941	-0.74%
2022/07/27	3.5	35.31	5	35.30	35.35	-1.5	3,904	-0.04%
2022/07/25	4	34.89	15	34.93	35.15	-11	3,902	-0.28%
2022/07/22	20	35.63	3	35.60	35.60	17	3,851	0.44%
2022/07/21	0	0.00	3	36.03	36.15	-3	3,840	-0.08%
2022/07/20	8	36.13	0	0.00	35.80	8	3,799	0.21%
2022/07/19	1	36.50	3	36.70	36.65	-2	3,781	-0.05%
2022/07/18	4	36.49	11	36.62	36.60	-7	3,752	-0.19%
2022/07/15	3	36.08	2	36.23	36.30	1	3,706	0.03%
2022/07/14	0	35.90	8	35.78	36.05	-8	3,698	-0.22%
2022/07/13	6	35.37	3	35.57	35.25	3	3,643	0.08%
2022/07/12	9	34.88	3	35.15	34.90	6	3,605	0.17%
2022/07/11	1	36.30	0	0.00	35.60	1	3,595	0.03%
2022/07/08	7	35.90	33	36.14	36.10	-26	3,582	-0.73%
2022/07/07	2	34.80	8	35.13	35.15	-6	3,462	-0.17%
2022/07/06	9	34.77	0	0.00	34.70	9	3,468	0.26%
2022/07/05	1	35.40	17	35.64	35.45	-16	3,482	-0.46%
2022/07/04	2	34.80	10	34.84	34.80	-8	3,437	-0.23%
2022/07/01	15	34.56	11	34.36	34.25	4	3,466	0.12%
2022/06/30	1	35.25	3	35.33	35.40	-2	3,467	-0.06%
2022/06/29	6	35.88	30	35.79	35.65	-24	3,500	-0.69%
2022/06/28	6	35.52	1	35.65	35.70	5	3,479	0.14%
2022/06/27	1	35.65	49	35.66	35.70	-48	3,569	-1.34%
2022/06/24	6	35.51	32	35.48	35.45	-26	3,554	-0.73%
2022/06/23	5	34.94	27	35.07	35.10	-22	3,521	-0.62%
2022/06/22	54	34.39	0	0.00	34.45	54	3,497	1.54%
2022/06/21	1	34.90	34	34.75	34.95	-33	3,511	-0.94%
2022/06/20	7.1	34.02	2	34.55	33.75	5.1	3,500	0.14%
2022/06/17	4	34.53	13	34.63	34.40	-9	3,477	-0.26%
2022/06/16	3	35.10	6	35.53	34.85	-3	3,401	-0.09%
2022/06/15	6	35.05	7	35.04	35.05	-1	3,443	-0.03%
2022/06/14	6	34.80	0	0.00	34.95	6	3,466	0.17%
2022/06/13	20	34.86	10	34.70	34.70	10	3,498	0.29%
2022/06/10	1	35.40	0	0.00	35.50	1	3,485	0.03%
2022/06/09	0	35.75	0	0.00	35.75	0	3,502	0.00%
2022/06/08	0	0.00	7	35.81	35.80	-7	3,487	-0.20%
2022/06/07	13	35.52	4	35.80	35.65	9	3,468	0.26%
2022/06/06	2	35.40	2	35.73	35.70	0	3,470	0.00%
2022/06/02	3	35.50	4	35.50	35.50	-1	3,526	-0.03%
2022/06/01	11	35.43	4	35.26	35.25	7	3,623	0.19%
2022/05/31	3	34.75	30	34.85	35.55	-27	3,606	-0.75%
2022/05/30	1	34.90	20	35.15	35.30	-19	3,395	-0.56%
2022/05/27	3	34.60	11	34.75	34.75	-8	3,357	-0.24%
2022/05/26	13	34.35	0	0.00	34.40	13	3,371	0.39%
2022/05/25	0	0.00	118	34.50	34.50	-118	3,454	-3.42%	大賣/鉅額交易
2022/05/24	10	33.85	25	33.85	33.85	-15	3,508	-0.43%
2022/05/23	59	33.99	2	34.00	33.95	57	3,506	1.63%
2022/05/20	49	34.45	85	34.70	34.40	-36	3,522	-1.02%
2022/05/19	41.1	33.96	0	0.00	33.95	41.1	3,484	1.18%
2022/05/18	2	34.68	23	34.46	34.75	-21	3,484	-0.60%
2022/05/17	0	0.00	61	34.23	34.30	-61	3,494	-1.75%
2022/05/16	3	33.47	4	33.55	33.60	-1	3,472	-0.03%
2022/05/13	1	33.10	16	33.32	33.30	-15	3,480	-0.43%
2022/05/12	2	33.05	19	33.16	33.00	-17	3,515	-0.48%
2022/05/11	48	32.92	40	33.04	33.00	8	3,504	0.23%
2022/05/10	45	33.15	15	33.20	33.25	30	3,543	0.85%
2022/05/09	19	33.33	2	33.40	33.45	17	3,561	0.48%
2022/05/06	35	33.65	0	0.00	33.70	35	3,626	0.97%
2022/05/05	3	34.05	98	34.12	34.30	-95	3,729	-2.55%
2022/05/04	5	33.65	2	33.95	33.70	3	3,737	0.08%
2022/05/03	2	33.70	18	33.79	33.70	-16	3,818	-0.42%
2022/04/29	16	33.59	3	33.75	33.45	13	3,837	0.34%
2022/04/28	9	33.30	12	33.40	33.50	-3	3,881	-0.08%
2022/04/27	21.1	33.41	4	33.34	33.40	17.1	3,860	0.44%
2022/04/26	27	33.91	0	0.00	33.95	27	3,837	0.70%
2022/04/25	36	33.80	23	33.93	33.80	13	3,857	0.34%
2022/04/22	33	34.39	0	0.00	34.40	33	3,817	0.86%
2022/04/21	0	0.00	27	34.50	34.55	-27	3,847	-0.70%
2022/04/20	29	34.14	90	34.14	34.15	-61	3,889	-1.57%
2022/04/19	32	34.15	40	34.38	34.05	-8	3,882	-0.21%
2022/04/18	1.1	34.05	23	34.01	34.05	-21.9	3,924	-0.56%
2022/04/15	121	34.36	20	34.18	34.25	101	3,938	2.56%	大買/鉅額交易
2022/04/14	7	34.71	0	0.00	34.75	7	3,966	0.18%
2022/04/13	0	0.00	95	34.82	34.80	-95	4,006	-2.37%
2022/04/12	77	34.40	0	0.00	34.35	77	4,041	1.91%
2022/04/11	64.1	34.41	0	0.00	34.40	64.1	4,054	1.58%
2022/04/08	4	35.06	0	0.00	35.00	4	4,056	0.10%
2022/04/07	103	35.13	14	35.24	34.95	89	4,116	2.16%	大買/
2022/04/06	35	35.35	10	35.65	35.65	25	4,126	0.61%
2022/04/01	0	0.00	150	35.76	35.90	-150	4,226	-3.55%	大賣/鉅額交易
2022/03/31	10	35.54	140	35.69	35.45	-130	4,354	-2.99%	大賣/鉅額交易
2022/03/30	5	35.25	41	35.62	35.30	-36	4,321	-0.83%
2022/03/29	6	34.66	0	0.00	34.60	6	4,231	0.14%
2022/03/25	7	34.85	0	0.00	34.85	7	4,247	0.16%
2022/03/24	15	35.02	10	35.00	35.05	5	4,304	0.12%
2022/03/23	1	35.50	0	0.00	35.50	1	4,354	0.02%
2022/03/22	3	35.47	0	0.00	35.55	3	4,369	0.07%
2022/03/21	0	0.00	42	35.40	35.60	-42	4,402	-0.95%
2022/03/18	2	35.20	22	35.24	35.00	-20	4,448	-0.45%
2022/03/17	10	35.08	28	35.07	35.00	-18	4,474	-0.40%
2022/03/16	66	34.27	1	34.25	34.85	65	4,587	1.42%
2022/03/15	35	34.51	2	34.70	34.70	33	4,883	0.68%
2022/03/14	4	34.70	32	34.86	35.05	-28	4,982	-0.56%
2022/03/11	27	34.48	2	34.50	34.50	25	5,019	0.50%
2022/03/10	0	0.00	98	34.69	34.80	-98	5,074	-1.93%
2022/03/09	116	34.10	10	34.50	34.15	106	5,072	2.09%	大買/鉅額交易
2022/03/08	14	33.85	39	34.01	34.00	-25	5,077	-0.49%
2022/03/07	28.1	34.22	0	0.00	34.20	28.1	5,080	0.55%
2022/03/04	7	35.06	1	35.00	35.05	6	5,129	0.12%
2022/03/03	6.1	35.26	5	35.34	35.35	1.1	5,162	0.02%
2022/03/02	6	35.38	7	35.62	35.40	-1	5,195	-0.02%
2022/03/01	5	35.43	3	35.60	35.65	2	5,198	0.04%
2022/02/25	10	34.93	8	34.80	35.60	2	5,207	0.04%
2022/02/24	117.1	35.22	2	35.05	35.05	115.1	5,142	2.24%	大買/鉅額交易
2022/02/23	25	35.74	2	36.00	35.70	23	5,087	0.45%
2022/02/22	65	35.80	1	36.20	35.80	64	5,118	1.25%
2022/02/21	1	36.40	17	36.29	36.40	-16	5,111	-0.31%
2022/02/18	13	36.02	1	36.00	35.95	12	5,107	0.23%
2022/02/17	2	36.20	49	36.07	36.30	-47	5,115	-0.92%
2022/02/16	6	35.45	50.3	35.69	35.60	-44.3	5,102	-0.87%
2022/02/15	66.1	35.32	10	35.20	35.15	56.1	5,129	1.09%
2022/02/14	58	35.31	26	35.32	35.25	32	5,187	0.62%
2022/02/11	19	35.81	2	35.80	35.75	17	5,191	0.33%
2022/02/10	27	36.31	3	36.37	36.35	24	5,222	0.46%
2022/02/09	17	36.35	10	36.35	36.35	7	5,230	0.13%
2022/02/08	17	36.37	38	36.55	36.35	-21	5,239	-0.40%
2022/02/07	22	35.60	232	35.69	36.10	-210	5,196	-4.04%	大賣/鉅額交易
2022/01/26	6	34.58	62	34.55	34.55	-56	5,093	-1.10%
2022/01/25	74	34.57	2	34.55	34.55	72	5,130	1.40%
2022/01/24	60	34.93	35	34.95	35.10	25	5,082	0.49%
2022/01/21	93	35.17	5	35.44	35.45	88	5,139	1.71%
2022/01/20	18	35.35	0	0.00	35.45	18	5,107	0.35%
2022/01/19	16	35.46	20	35.50	35.35	-4	5,164	-0.08%
2022/01/18	0	0.00	10	35.85	35.95	-10	5,156	-0.19%
2022/01/17	10	35.35	3	35.37	35.40	7	5,154	0.14%
2022/01/14	86	35.42	1	35.45	35.40	85	5,163	1.65%
2022/01/13	27	36.18	10	35.95	36.00	17	5,183	0.33%
2022/01/12	4	35.89	10.1	35.95	36.00	-6.1	5,146	-0.12%
2022/01/11	22	35.55	42.3	35.88	35.90	-20.3	5,132	-0.40%
2022/01/10	4	35.35	0	0.00	35.30	4	5,111	0.08%
2022/01/07	34	35.40	3	35.35	35.35	31	5,124	0.60%
2022/01/06	22	35.53	0	0.00	35.65	22	5,081	0.43%
2022/01/05	0	0.00	4	35.90	35.75	-4	5,096	-0.08%
2022/01/04	10	35.87	1	36.00	35.90	9	5,108	0.18%
2022/01/03	13	36.30	1	36.50	35.85	12	5,109	0.23%
2021/12/30	9	36.17	0	0.00	36.10	9	5,105	0.18%
2021/12/29	15	36.44	1	36.40	36.55	14	5,126	0.27%
2021/12/28	86.3	36.57	1	36.70	36.65	85.3	5,134	1.66%
2021/12/27	23	36.93	130.1	37.03	37.20	-107.1	5,044	-2.12%	大賣/鉅額交易
2021/12/24	8	36.00	24	36.03	36.05	-16	4,997	-0.32%
2021/12/23	7	35.95	30	36.05	35.80	-23	5,072	-0.45%
2021/12/22	0	0.00	20	35.95	35.90	-20	5,202	-0.38%
2021/12/21	1	35.70	0	35.70	35.60	1	5,233	0.02%
2021/12/20	38	35.60	1	35.55	35.50	37	5,264	0.70%
2021/12/17	2	36.05	17	35.81	36.15	-15	5,281	-0.28%
2021/12/16	8	35.56	1	35.55	35.55	7	5,262	0.13%
2021/12/15	46	35.70	0	0.00	35.70	46	5,344	0.86%
2021/12/14	2.3	35.93	42	36.15	35.85	-39.7	5,397	-0.74%
2021/12/13	4	36.23	3.2	36.09	36.10	0.8	5,381	0.01%
2021/12/10	51.1	35.86	3	35.95	35.85	48.1	5,435	0.89%
2021/12/09	50	36.55	192	36.35	36.55	-142	5,388	-2.64%	大賣/鉅額交易
2021/12/08	3	35.10	46	35.04	35.20	-43	5,085	-0.85%
2021/12/07	23	34.48	5.6	34.52	34.50	17.4	4,993	0.35%
2021/12/06	1.3	34.73	11.4	34.78	34.85	-10.1	5,066	-0.20%
2021/12/03	6	34.16	1	34.25	34.05	5	5,181	0.10%
2021/12/02	0	0.00	21.5	34.09	34.10	-21.5	5,200	-0.41%
2021/12/01	34.1	33.52	7	33.65	33.65	27.1	5,197	0.52%
2021/11/30	26.1	33.60	2	34.05	33.50	24.1	5,160	0.47%
2021/11/29	34	34.12	0	0.00	34.00	34	5,045	0.67%
2021/11/26	43	34.45	0.1	35.00	34.40	42.9	5,029	0.85%
2021/11/25	15	34.99	0.1	35.15	34.90	14.9	5,090	0.29%
2021/11/24	7.3	34.90	30.9	35.10	35.10	-23.6	5,171	-0.46%
2021/11/23	6	34.54	21.2	34.56	34.50	-15.2	5,182	-0.29%
2021/11/22	1.4	34.41	2.2	34.66	34.80	-0.8	5,264	-0.02%
2021/11/19	12	34.35	1	34.70	34.30	11	5,307	0.21%
2021/11/18	5	34.47	0	0.00	34.50	5	5,349	0.09%
2021/11/17	6	34.50	0	0.00	34.45	6	5,361	0.11%
2021/11/16	6	34.85	0	0.00	34.75	6	5,406	0.11%
2021/11/15	3	34.88	2	34.90	35.05	1	5,536	0.02%
2021/11/12	6	34.33	0	0.00	34.45	6	5,749	0.10%
2021/11/11	4	34.34	2	34.30	34.30	2	5,810	0.03%
2021/11/10	49	34.84	2	35.10	34.80	47	5,841	0.80%
2021/11/09	7	35.10	48	35.21	35.20	-41	5,850	-0.70%
2021/11/08	12	34.64	53	34.54	34.80	-41	5,916	-0.69%
2021/11/05	39	34.18	58	34.10	34.15	-19	5,890	-0.32%
2021/11/04	3	34.38	30	34.40	34.35	-27	5,911	-0.46%
2021/11/03	6	34.47	1	34.50	34.50	5	5,919	0.08%
2021/11/02	22	34.40	25	34.65	34.50	-3	5,933	-0.05%
2021/11/01	6.1	34.40	3	34.45	34.45	3.1	5,893	0.05%
2021/10/29	83	34.21	1	34.30	34.10	82	5,891	1.39%
2021/10/28	6	34.63	3	34.85	34.75	3	5,841	0.05%
2021/10/27	44	34.75	0	0.00	34.55	44	5,852	0.75%
2021/10/26	10	35.05	11	35.25	35.20	-1	5,851	-0.02%
2021/10/25	10	34.79	10	35.05	35.15	0	5,816	0.00%
2021/10/22	32	34.94	0	0.00	34.85	32	5,840	0.55%
2021/10/21	17.2	35.12	16	35.38	35.20	1.2	5,829	0.02%
2021/10/20	1	34.85	0	0.00	34.85	1	5,774	0.02%
2021/10/19	22	34.85	0	0.00	34.90	22	5,772	0.38%
2021/10/18	5	34.94	0	0.00	34.90	5	5,762	0.09%
2021/10/15	0	0.00	2	34.83	34.85	-2	5,770	-0.03%
2021/10/13	41.1	33.85	2	34.40	33.85	39.1	5,867	0.67%
2021/10/12	9	33.83	2	34.00	33.95	7	5,830	0.12%
2021/10/08	32	34.54	0	0.00	34.40	32	5,813	0.55%
2021/10/07	0	0.00	2	34.85	34.90	-2	5,867	-0.03%
2021/10/06	45.1	34.14	0	0.00	34.10	45.1	5,881	0.77%
2021/10/05	30.1	34.21	2	34.00	34.20	28.1	5,836	0.48%
2021/10/04	27	34.80	4	34.70	34.65	23	5,850	0.39%
2021/10/01	35	34.98	0	0.00	35.00	35	5,851	0.60%
2021/09/30	6	35.45	0	0.00	35.50	6	5,747	0.10%
2021/09/29	72.1	35.24	0	0.00	35.25	72.1	5,680	1.27%
2021/09/28	4	35.85	0	0.00	35.90	4	5,564	0.07%
2021/09/27	1	36.10	7	36.12	36.20	-6	5,592	-0.11%
2021/09/24	5	35.68	5	35.72	35.60	0	5,567	0.00%
2021/09/23	10	35.63	11	35.66	35.60	-1	5,511	-0.02%
2021/09/22	56	35.49	0	0.00	35.40	56	5,509	1.02%
2021/09/17	11	36.55	2	36.70	36.15	9	5,446	0.17%
2021/09/16	58	36.54	0	0.00	36.40	58	5,456	1.06%
2021/09/15	33	37.20	1	37.20	37.00	32	5,567	0.57%
2021/09/14	29.3	36.92	53	37.19	37.35	-23.8	5,544	-0.43%
2021/09/13	3	36.15	10	36.25	36.50	-7	5,496	-0.13%
2021/09/10	6	36.14	0	0.00	36.25	6	5,560	0.11%
2021/09/09	9	35.68	26	36.04	36.25	-17	5,878	-0.29%
2021/09/08	74	35.96	0	0.00	35.80	74	5,826	1.27%
2021/09/07	77	36.77	0	0.00	36.65	77	5,733	1.34%
2021/09/06	12	36.94	2	37.00	36.90	10	5,753	0.17%
2021/09/03	4	36.91	2	37.10	37.05	2	5,756	0.04%
2021/09/02	37	36.98	0	0.00	36.80	37	5,747	0.64%
2021/09/01	13	37.05	20	37.05	37.05	-7	5,735	-0.12%
2021/08/31	42	36.75	20	37.25	37.25	22	5,739	0.38%
2021/08/30	12	37.03	0	0.00	37.05	12	5,668	0.21%
2021/08/27	5	37.98	9	38.07	38.15	-4	5,597	-0.07%
2021/08/26	21	37.53	0	0.00	37.50	21	5,564	0.38%
2021/08/25	2	37.78	0	0.00	37.95	2	5,540	0.04%
2021/08/24	8.1	37.63	0	0.00	37.60	8.1	5,472	0.15%
2021/08/23	6	37.97	0.6	38.20	38.05	5.4	5,436	0.10%
2021/08/20	24	37.66	0.4	37.90	37.55	23.6	5,522	0.43%
2021/08/19	33	37.88	3	38.15	37.60	30	5,620	0.53%
2021/08/18	95.2	37.58	3	37.90	37.80	92.2	5,554	1.66%
2021/08/17	106	38.66	0	0.00	38.40	106	5,420	1.96%	大買/鉅額交易
2021/08/16	102	39.47	8	39.27	39.15	94	5,337	1.76%	大買/
2021/08/13	9.1	40.38	0	0.00	40.30	9.1	5,353	0.17%
2021/08/12	102.1	40.70	0	0.00	40.65	102.1	5,414	1.89%	大買/鉅額交易
2021/08/11	82	41.67	8	41.68	41.80	74	5,363	1.38%
2021/08/10	68	41.99	0	0.00	41.65	68	5,456	1.25%
2021/08/09	1	42.60	0	0.00	42.50	1	5,608	0.02%
2021/08/06	79	43.20	0	0.00	43.10	79	5,689	1.39%
2021/08/05	10	43.60	0	0.00	43.60	10	5,835	0.17%
2021/08/04	8	43.70	0	0.00	43.75	8	6,077	0.13%
2021/08/02	0	0.00	1	43.80	44.20	-1	6,363	-0.02%
2021/07/30	18	43.25	4	43.35	43.10	14	6,426	0.22%
2021/07/28	1	43.55	0	0.00	43.60	1	6,811	0.01%
2021/07/27	2	44.30	0	0.00	44.35	2	6,977	0.03%
2021/07/26	20	44.25	5	44.80	44.30	15	7,167	0.21%
2021/07/23	60	44.89	20	44.70	44.45	40	7,452	0.54%
2021/07/22	0	0.00	20	44.30	44.05	-20	7,643	-0.26%
2021/07/21	17	43.86	1	43.70	43.80	16	7,805	0.20%
2021/07/20	60.1	43.92	1	43.95	43.85	59.1	7,942	0.74%
2021/07/19	24	44.27	0	0.00	45.00	24	8,125	0.30%
2021/07/16	14.1	44.84	16	44.94	45.15	-1.9	8,566	-0.02%
2021/07/15	0	0.00	10	44.25	44.30	-10	8,998	-0.11%
2021/07/14	21	44.02	0	0.00	43.85	21	9,886	0.21%
2021/07/13	35	44.79	1	45.30	44.55	34	10,139	0.34%
2021/07/12	10	44.50	1	44.75	44.80	9	10,396	0.09%
2021/07/09	14.1	44.41	0	0.00	44.70	14.1	10,836	0.13%
2021/07/08	2	45.18	3	45.55	45.15	-1	10,863	-0.01%
2021/07/07	35	45.15	13.7	45.11	45.00	21.3	10,870	0.20%
2021/07/06	1	45.65	0	0.00	45.70	1	10,884	0.01%
2021/07/02	14	45.70	2	46.08	45.45	12	10,992	0.11%
2021/07/01	20.1	46.15	24	47.00	46.30	-3.9	10,943	-0.04%
2021/06/30	0.1	46.65	0	0.00	46.75	0.1	10,959	0.00%
2021/06/29	21	46.34	11	46.41	46.60	10	11,003	0.09%
2021/06/25	1	47.75	19	47.57	47.35	-18	11,196	-0.16%
2021/06/24	5	47.06	116	47.44	47.45	-111	11,235	-0.99%	大賣/鉅額交易
2021/06/23	1	45.70	2	45.80	46.00	-1	11,152	-0.01%
2021/06/22	5	44.72	4	44.93	44.95	1	11,173	0.01%
2021/06/21	18	44.51	0	0.00	44.30	18	11,334	0.16%
2021/06/18	11	44.85	2	44.55	44.45	9	11,309	0.08%
2021/06/17	1	45.10	1	44.85	45.30	0	11,002	0.00%
2021/06/16	1	45.10	1	45.30	45.50	0	11,021	0.00%
2021/06/15	3	45.67	15	46.10	45.65	-12	11,061	-0.11%
2021/06/11	61	46.50	0	0.00	46.35	61	11,112	0.55%
2021/06/10	2	46.53	0	0.00	46.50	2	11,116	0.02%
2021/06/08	20	46.90	21	47.67	47.00	-1	11,083	-0.01%
2021/06/07	20	46.30	2	46.30	46.40	18	11,102	0.16%
2021/06/04	5.2	47.51	9	48.03	47.65	-3.8	11,091	-0.03%
2021/06/03	2	48.15	0.1	48.25	48.00	1.9	11,101	0.02%
2021/06/02	0	0.00	26	47.75	48.20	-26	11,144	-0.23%
2021/06/01	3.1	46.85	4.2	47.00	47.00	-1.1	11,095	-0.01%
2021/05/31	25.5	46.80	0.2	46.90	46.65	25.3	11,201	0.23%
2021/05/28	24.6	47.71	24	48.03	47.40	0.6	11,297	0.01%
2021/05/27	11	46.59	30	47.13	47.15	-19	11,207	-0.17%
2021/05/26	1	45.50	24.3	45.55	46.25	-23.3	11,197	-0.21%
2021/05/25	0	0.00	42	45.90	46.30	-42	11,152	-0.38%
2021/05/24	1	44.55	0	0.00	44.60	1	11,108	0.01%
2021/05/21	5	44.16	0	0.00	44.35	5	11,218	0.04%
2021/05/20	2	44.45	2	44.03	44.20	0	11,167	0.00%
2021/05/19	4	43.75	64	43.79	43.55	-60	11,092	-0.54%
2021/05/18	0	0.00	7	43.19	43.75	-7	11,075	-0.06%
2021/05/17	319.1	41.79	108	40.70	41.30	211.1	11,014	1.92%	大買/大賣/鉅額交易
2021/05/14	43	44.02	4	43.75	44.35	39	10,811	0.36%
2021/05/13	84.1	43.21	1	44.55	43.90	83.1	10,697	0.78%
2021/05/12	214	45.29	31.3	46.75	45.00	182.7	10,559	1.73%	大買/鉅額交易
2021/05/11	120.1	49.11	18	48.86	48.60	102.1	10,379	0.98%	大買/鉅額交易
2021/05/10	1	51.20	0	0.00	51.50	1	10,201	0.01%
2021/05/07	0	50.50	21	51.02	51.00	-21	10,178	-0.21%
2021/05/06	8	50.18	21	50.43	50.70	-13	10,138	-0.13%
2021/05/05	107.2	50.03	1	50.00	49.50	106.2	9,970	1.07%	大買/鉅額交易
2021/05/04	36	50.80	12	51.29	51.10	24	9,745	0.25%
2021/05/03	2	52.70	2	53.15	52.50	0	9,553	0.00%
2021/04/29	13	53.98	6	54.02	54.10	7	9,387	0.07%
2021/04/28	5	55.20	9	55.09	55.50	-4	9,117	-0.04%
2021/04/27	18	55.89	16	55.90	56.10	2	9,030	0.02%
2021/04/26	1	56.70	2	57.50	57.00	-1	8,914	-0.01%
2021/04/23	24.7	55.67	31	55.75	56.30	-6.3	8,784	-0.07%
2021/04/22	16	56.73	93	58.32	56.10	-77	8,588	-0.90%
2021/04/21	23	56.23	48	57.01	57.10	-25	8,128	-0.31%
2021/04/20	58	56.70	185	57.55	56.50	-127	7,741	-1.64%	大賣/鉅額交易
2021/04/19	4	53.80	115.4	53.64	53.80	-111.4	6,858	-1.62%	大賣/鉅額交易
2021/04/16	16.4	51.67	88	51.72	51.70	-71.6	6,557	-1.09%
2021/04/15	6	50.99	354	50.42	51.20	-348	6,355	-5.48%	大賣/鉅額交易
2021/04/14	5	47.95	34	48.01	48.15	-29	5,976	-0.49%
2021/04/13	86	47.81	2	47.80	47.30	84	6,072	1.38%
2021/04/12	2	47.73	55.3	48.35	47.80	-53.3	6,202	-0.86%
2021/04/09	1	48.05	101	48.00	48.00	-100	6,238	-1.60%	大賣/
2021/04/08	14	46.85	1	47.00	46.95	13	6,166	0.21%
2021/04/07	0	0.00	15	47.27	47.30	-15	6,163	-0.24%
2021/04/06	2	47.40	30	47.85	47.30	-28	6,151	-0.46%
2021/04/01	13	47.64	49	47.64	47.45	-36	6,115	-0.59%
2021/03/31	1	48.00	194	48.02	48.20	-193	6,045	-3.19%	大賣/鉅額交易
2021/03/30	3	46.87	110	47.31	47.50	-107	5,882	-1.82%	大賣/鉅額交易
2021/03/29	7	46.46	230	46.57	47.00	-223	5,788	-3.85%	大賣/鉅額交易
2021/03/26	0	0.00	97	46.04	45.45	-97	5,754	-1.69%
2021/03/25	1	45.60	57	45.98	45.75	-56	5,709	-0.98%
2021/03/24	1	45.60	248	45.47	46.40	-247	5,620	-4.39%	大賣/鉅額交易
2021/03/23	1	44.95	58	44.96	44.75	-57	5,436	-1.05%
2021/03/22	7	43.80	11	44.24	44.55	-4	5,468	-0.07%
2021/03/19	58	44.15	1	44.80	44.20	57	5,493	1.04%
2021/03/18	8	45.26	199	45.22	45.00	-191	5,476	-3.49%	大賣/鉅額交易
2021/03/17	42	44.21	187	44.76	44.70	-145	5,413	-2.68%	大賣/鉅額交易
2021/03/16	25	44.12	11	44.08	44.05	14	5,370	0.26%
2021/03/15	1	43.90	3	44.02	44.15	-2	5,446	-0.04%
2021/03/12	0	0.00	36	43.98	44.00	-36	5,608	-0.64%
2021/03/11	0	0.00	72	43.98	43.85	-72	5,662	-1.27%
2021/03/10	41	43.51	2	43.65	43.65	39	5,681	0.69%
2021/03/09	11	43.95	48	43.91	43.60	-37	5,722	-0.65%
2021/03/08	34	43.04	12	43.71	43.45	22	5,736	0.38%
2021/03/05	45	43.08	1	43.10	42.95	44	5,802	0.76%
2021/03/04	13	43.70	15	44.16	43.55	-2	5,959	-0.03%
2021/03/03	22	43.56	129	43.91	43.85	-107	5,920	-1.81%	大賣/鉅額交易
2021/03/02	14	42.52	2	42.45	42.40	12	5,874	0.20%
2021/02/26	100	42.90	0	0.00	43.15	100	5,890	1.70%
2021/02/25	0.3	44.70	7	44.81	44.45	-6.7	5,794	-0.12%
2021/02/24	21	44.32	15	44.57	44.40	6	5,882	0.10%
2021/02/23	5	44.27	31	44.62	44.65	-26	6,035	-0.43%
2021/02/22	1	43.10	60	43.36	43.60	-59	6,028	-0.98%
2021/02/19	45	42.67	0	0.00	42.55	45	6,085	0.74%
2021/02/18	7	43.37	45	43.24	43.30	-38	6,145	-0.62%
2021/02/17	34	42.79	40	43.01	42.70	-6	6,144	-0.10%
2021/02/05	2	41.65	2	41.95	41.80	0	6,269	0.00%
2021/02/04	7	41.72	0	0.00	41.65	7	6,367	0.11%
2021/02/03	4	41.83	13	42.57	42.45	-9	6,557	-0.14%
2021/02/02	0	0.00	59	42.13	42.25	-59	6,570	-0.90%
2021/02/01	6	40.10	4	40.68	40.80	2	6,557	0.03%
2021/01/29	21	39.96	2	39.80	39.95	19	6,608	0.29%
2021/01/28	13	40.33	7	40.34	40.35	6	6,637	0.09%
2021/01/27	2	41.50	15	41.58	41.40	-13	6,668	-0.19%
2021/01/26	17	41.68	0	0.00	41.50	17	6,678	0.25%
2021/01/22	27	41.74	7	41.66	42.00	20	6,679	0.30%
2021/01/21	15	41.87	13	42.27	41.70	2	6,672	0.03%
2021/01/20	26	41.94	1	41.85	41.60	25	6,659	0.38%
2021/01/19	0	0.00	36	42.88	43.20	-36	6,574	-0.55%
2021/01/18	10	42.06	7	42.56	42.35	3	6,533	0.05%
2021/01/15	13	43.05	5	43.10	43.05	8	6,497	0.12%
2021/01/14	3	43.12	9	43.20	43.10	-6	6,468	-0.09%
2021/01/13	14	43.28	21	43.53	43.30	-7	6,412	-0.11%
2021/01/12	45	43.16	3	43.42	43.05	42	6,351	0.66%
2021/01/11	34	43.16	44	43.35	43.55	-10	6,308	-0.16%
2021/01/08	0	0.00	49	43.47	43.60	-49	6,269	-0.78%
2021/01/07	4	42.58	4	42.73	42.85	0	6,170	0.00%
2021/01/06	27	41.61	51	41.28	41.35	-24	6,075	-0.40%
2021/01/05	151	43.27	73	42.88	42.80	78	5,880	1.33%	大買/
2021/01/04	42	43.35	81	44.11	44.40	-39	5,711	-0.68%
2020/12/31	49	43.87	85	43.91	44.05	-36	5,632	-0.64%
2020/12/30	33	43.65	59	44.10	44.10	-26	5,627	-0.46%
2020/12/29	41	43.26	6	43.55	43.35	35	5,619	0.62%
2020/12/28	5	43.68	79	43.70	43.60	-74	5,671	-1.30%
2020/12/25	60	43.38	30	43.80	43.55	30	5,672	0.53%
2020/12/24	7	43.69	41	43.74	43.50	-34	5,697	-0.60%
2020/12/23	30	43.30	10	43.30	43.35	20	5,735	0.35%
2020/12/22	44	44.09	1	44.15	43.05	43	5,733	0.75%
2020/12/21	34	44.45	2	44.78	44.65	32	5,756	0.56%
2020/12/18	1	45.05	17	45.15	45.10	-16	5,733	-0.28%
2020/12/17	22	45.11	5	45.33	45.50	17	5,731	0.30%
2020/12/16	1	45.35	133	45.41	45.70	-132	5,727	-2.30%	大賣/鉅額交易
2020/12/15	53	44.49	30	45.19	44.80	23	5,641	0.41%
2020/12/14	10	45.05	118	45.13	45.15	-108	5,592	-1.93%	大賣/鉅額交易
2020/12/11	55	44.40	4	44.63	44.35	51	5,524	0.92%
2020/12/10	2	44.50	0	0.00	44.80	2	5,539	0.04%
2020/12/09	59	44.97	0	0.00	45.30	59	5,503	1.07%
2020/12/08	28	45.17	305	45.16	45.45	-277	5,469	-5.06%	大賣/鉅額交易
2020/12/07	18	43.71	6	43.70	43.80	12	5,351	0.22%
2020/12/04	8	43.53	68	43.70	43.70	-60	5,386	-1.11%
2020/12/03	22	43.10	0	0.00	43.30	22	5,370	0.41%
2020/12/02	35	43.24	0	0.00	43.20	35	5,391	0.65%
2020/12/01	0	0.00	33	43.55	43.50	-33	5,425	-0.61%
2020/11/30	1	43.15	33	43.13	42.50	-32	5,374	-0.60%
2020/11/27	10	43.00	0	0.00	43.20	10	5,260	0.19%
2020/11/26	25	43.14	28	43.40	43.20	-3	5,288	-0.06%
2020/11/25	1	42.90	15	42.95	43.00	-14	5,393	-0.26%
2020/11/24	3	42.40	3	42.87	42.75	0	5,366	0.00%
2020/11/23	18	43.27	66	43.94	43.30	-48	5,316	-0.90%
2020/11/20	4	42.60	189	42.60	43.25	-185	5,180	-3.57%	大賣/鉅額交易
2020/11/19	4	41.36	139	41.43	41.80	-135	4,947	-2.73%	大賣/鉅額交易
2020/11/18	7	40.95	86	40.84	41.05	-79	4,859	-1.63%
2020/11/17	100	40.28	96	40.24	40.35	4	4,780	0.08%
2020/11/13	5.3	40.56	131	40.51	39.95	-125.7	4,820	-2.61%	大賣/鉅額交易
2020/11/12	4	39.83	106	39.95	39.90	-102	4,745	-2.15%	大賣/鉅額交易
2020/11/11	1	38.75	172	39.56	40.00	-171	4,888	-3.50%	大賣/鉅額交易
2020/11/10	1	38.50	2	38.55	38.60	-1	4,971	-0.02%
2020/11/09	0	0.00	19	38.57	38.60	-19	5,060	-0.38%
2020/11/06	0	0.00	72	38.26	38.25	-72	5,078	-1.42%
2020/11/05	1	38.00	38	37.99	38.00	-37	5,174	-0.72%
2020/11/04	0	0.00	22	37.49	37.50	-22	5,080	-0.43%
2020/11/03	22	36.21	71	36.57	36.70	-49	5,035	-0.97%
2020/11/02	21	35.90	0	0.00	36.05	21	5,117	0.41%
2020/10/30	26.5	35.67	1	36.25	36.10	25.5	5,225	0.49%
2020/10/29	35	36.25	0	0.00	36.35	35	5,303	0.66%
2020/10/28	41.1	37.05	8.1	37.35	37.10	33	5,346	0.62%
2020/10/27	23	36.99	40	37.38	37.45	-17	5,352	-0.32%
2020/10/26	0	0.00	26	37.45	37.25	-26	5,348	-0.49%
2020/10/23	22	36.61	0	0.00	36.75	22	5,346	0.41%
2020/10/22	2	36.95	32	36.95	36.70	-30	5,425	-0.55%
2020/10/21	3	36.88	2	36.88	36.85	1	5,463	0.02%
2020/10/20	3	36.67	0	0.00	36.80	3	5,487	0.05%
2020/10/19	1	36.85	1	36.95	37.05	0	5,553	0.00%
2020/10/16	3	36.70	20	36.85	36.70	-17	5,635	-0.30%
2020/10/15	44	36.60	3	36.65	36.60	41	5,670	0.72%
2020/10/14	2	37.03	0	0.00	37.10	2	5,719	0.03%
2020/10/13	15	37.03	0	0.00	37.20	15	5,812	0.26%
2020/10/12	6	37.32	0	0.00	37.70	6	5,962	0.10%
2020/10/08	43	37.68	5	37.75	37.85	38	6,042	0.63%
2020/10/07	2	37.95	0	0.00	38.00	2	6,085	0.03%
2020/10/06	1	37.75	20	37.95	38.00	-19	6,125	-0.31%
2020/10/05	21	37.60	51	37.91	37.90	-30	6,147	-0.49%
2020/09/30	2	36.88	0	0.00	36.90	2	6,153	0.03%
2020/09/29	0	0.00	5	37.33	37.20	-5	6,259	-0.08%
2020/09/28	0	0.00	60	36.70	36.70	-60	6,259	-0.96%
2020/09/25	5	36.03	8	36.05	36.00	-3	6,273	-0.05%
2020/09/24	128.3	36.08	4	35.80	35.70	124.3	6,256	1.99%	大買/鉅額交易
2020/09/23	1	36.80	2	36.80	37.30	-1	6,213	-0.02%
2020/09/22	8	37.09	10	37.15	37.05	-2	6,199	-0.03%
2020/09/21	0	0.00	3	38.17	38.00	-3	6,198	-0.05%
2020/09/17	13	37.78	5	37.60	37.90	8	6,204	0.13%
2020/09/16	16	38.29	4	38.30	38.25	12	6,206	0.19%
2020/09/15	1	37.80	56	38.38	38.50	-55	6,224	-0.88%
2020/09/14	6	37.73	1	37.75	37.80	5	6,212	0.08%
2020/09/11	72	37.81	3	38.05	37.90	69	6,237	1.11%
2020/09/10	32	38.06	43	38.46	38.50	-11	6,293	-0.17%
2020/09/09	0	0.00	77	38.15	38.45	-77	6,266	-1.23%
2020/09/08	1	37.35	5	37.39	37.50	-4	6,182	-0.06%
2020/09/07	4	37.08	96	36.75	37.25	-92	6,152	-1.50%
2020/09/04	42	35.81	30	36.20	36.10	12	6,136	0.20%
2020/09/03	24	35.77	20	36.25	35.85	4	6,096	0.07%
2020/09/02	28	35.73	0	0.00	35.90	28	6,043	0.46%
2020/09/01	2	36.18	1	36.40	36.40	1	6,018	0.02%
2020/08/31	10	36.39	0	0.00	36.00	10	5,954	0.17%
2020/08/28	2	37.30	10	37.20	37.30	-8	5,794	-0.14%
2020/08/27	9	37.21	0	0.00	37.30	9	5,819	0.15%
2020/08/26	2	37.75	0	0.00	37.75	2	5,800	0.03%
2020/08/25	2	37.80	0	0.00	37.65	2	5,843	0.03%
2020/08/24	25	37.68	1	37.70	37.65	24	6,080	0.39%
2020/08/21	0	0.00	26	38.25	38.10	-26	6,084	-0.43%
2020/08/20	34	37.20	0	0.00	37.45	34	6,072	0.56%
2020/08/19	74	38.57	0	0.00	38.40	74	5,995	1.23%
2020/08/18	35	38.45	23	38.86	39.00	12	5,938	0.20%
2020/08/17	30	38.96	57	39.00	38.75	-27	5,860	-0.46%
2020/08/14	20	38.65	188	38.33	38.65	-168	5,618	-2.99%	大賣/鉅額交易
2020/08/13	13	37.55	125	37.20	37.75	-112	5,386	-2.08%	大賣/鉅額交易
2020/08/12	3	36.57	2	36.35	36.35	1	5,277	0.02%
2020/08/11	4	36.90	195	36.58	36.65	-191	5,220	-3.66%	大賣/鉅額交易
2020/08/10	16	35.58	10	35.85	35.40	6	5,063	0.12%
2020/08/07	9	35.54	1	36.00	35.35	8	5,125	0.16%
2020/08/06	11	36.38	72	36.74	36.40	-61	5,117	-1.19%
2020/08/05	4	35.50	76	35.62	35.90	-72	5,015	-1.44%
2020/08/04	6	34.97	249	34.98	35.55	-243	4,923	-4.94%	大賣/鉅額交易
2020/08/03	101	33.68	20	34.00	33.60	81	4,841	1.67%	大買/
2020/07/31	24	34.07	0	0.00	33.95	24	4,787	0.50%
2020/07/30	27	33.66	42	33.95	34.40	-15	4,821	-0.31%
2020/07/29	21	33.55	23	33.96	33.65	-2	4,862	-0.04%
2020/07/28	78	33.39	57	33.68	33.55	21	4,921	0.43%
2020/07/27	104	34.13	1	34.15	34.00	103	4,975	2.07%	大買/鉅額交易
2020/07/24	25.1	34.73	3	34.65	34.50	22.1	4,982	0.44%
2020/07/23	55	35.25	47	35.63	35.00	8	5,072	0.16%
2020/07/22	2	35.58	544	35.73	35.65	-542	5,096	-10.63%	大賣/鉅額交易
2020/07/21	0.2	35.50	377	35.63	35.55	-376.8	5,052	-7.46%	大賣/鉅額交易
2020/07/20	22	35.15	590	35.21	35.05	-568	5,070	-11.20%	大賣/鉅額交易
2020/07/17	9	36.20	330	36.20	35.70	-321	5,023	-6.39%	大賣/鉅額交易
2020/07/16	8	37.21	440	36.95	37.00	-432	4,973	-8.69%	大賣/鉅額交易
2020/07/15	0	0.00	189	36.34	36.35	-189	4,823	-3.92%	大賣/鉅額交易
2020/07/14	1	35.55	0	0.00	35.55	1	4,782	0.02%
2020/07/13	0	0.00	25	35.75	35.55	-25	4,758	-0.53%
2020/07/10	45	35.33	11	35.56	35.50	34	4,728	0.72%
2020/07/09	9	36.13	65	36.23	36.00	-56	4,714	-1.19%
2020/07/08	0	0.00	74	35.70	36.00	-74	4,653	-1.59%
2020/07/07	1	35.25	21	35.30	35.15	-20	4,545	-0.44%
2020/07/06	13	34.88	33	35.24	35.10	-20	4,552	-0.44%
2020/07/03	5	35.30	0	0.00	34.95	5	4,557	0.11%
2020/07/02	5	35.00	214	34.52	35.15	-209	4,612	-4.53%	大賣/鉅額交易
2020/07/01	15	33.81	3	34.15	33.90	12	4,589	0.26%
2020/06/30	4	33.85	0	0.00	33.75	4	4,590	0.09%
2020/06/29	12	33.93	50	34.05	33.95	-38	4,602	-0.83%
2020/06/24	5	34.58	1	34.65	34.50	4	4,614	0.09%
2020/06/23	3	34.38	21	34.73	34.70	-18	4,680	-0.38%
2020/06/22	22	34.67	0	0.00	34.60	22	4,693	0.47%
2020/06/19	10	35.03	1	35.15	35.00	9	4,719	0.19%
2020/06/18	5	35.10	0	0.00	35.10	5	4,715	0.11%
2020/06/17	31	35.62	182	35.72	35.70	-151	4,735	-3.19%	大賣/鉅額交易
2020/06/16	31	34.20	30	34.53	34.15	1	4,763	0.02%
2020/06/15	50	34.37	0	0.00	34.20	50	4,906	1.02%
2020/06/12	3	34.37	0	0.00	34.45	3	4,997	0.06%
2020/06/11	50	35.11	6	35.10	34.70	44	5,094	0.86%
2020/06/10	10	35.85	154	35.84	36.00	-144	5,095	-2.83%	大賣/鉅額交易
2020/06/09	5	35.35	41	35.40	35.40	-36	5,202	-0.69%
2020/06/08	6	35.18	83	35.16	35.20	-77	5,290	-1.46%
2020/06/05	5	34.75	0	0.00	34.75	5	5,287	0.09%
2020/06/04	9	34.67	3	34.60	34.75	6	5,291	0.11%
2020/06/03	10	34.48	152	34.40	34.60	-142	5,331	-2.66%	大賣/鉅額交易
2020/06/02	30	33.75	30	34.05	33.80	0	5,305	0.00%
2020/06/01	9	33.71	45	33.99	33.75	-36	5,302	-0.68%
2020/05/29	21	33.45	3	33.50	32.80	18	5,263	0.34%
2020/05/28	23	33.58	10	34.18	33.55	13	5,041	0.26%
2020/05/27	2	33.60	43	33.96	34.00	-41	5,029	-0.82%
2020/05/26	1	33.75	55	33.62	33.80	-54	5,065	-1.07%
2020/05/25	16	32.51	0	0.00	32.50	16	5,049	0.32%
2020/05/22	95	33.18	0	0.00	32.55	95	5,050	1.88%
2020/05/21	0	0.00	32	33.78	33.80	-32	5,024	-0.64%
2020/05/20	0	0.00	108	33.62	33.70	-108	5,007	-2.16%	大賣/鉅額交易
2020/05/19	0	0.00	31	33.24	33.30	-31	4,972	-0.62%
2020/05/18	18	32.15	0	0.00	32.25	18	4,934	0.36%
2020/05/15	10	31.83	0	0.00	31.80	10	4,908	0.20%
2020/05/14	27	32.29	12	32.00	32.00	15	4,866	0.31%
2020/05/13	7	33.41	2	33.05	33.05	5	4,782	0.10%
2020/05/12	3	33.45	0	0.00	33.35	3	4,745	0.06%
2020/05/11	7	33.95	0	0.00	33.85	7	4,722	0.15%
2020/05/08	24	34.05	10	34.55	33.85	14	4,701	0.30%
2020/05/07	30	34.22	0	0.00	34.15	30	4,681	0.64%
2020/05/06	88	34.20	78	34.72	34.50	10	4,675	0.21%
2020/05/05	11	34.93	61	34.79	34.55	-50	4,627	-1.08%
2020/05/04	2	33.98	20	34.30	34.10	-18	4,569	-0.39%
2020/04/30	10	34.50	3	34.75	34.55	7	4,501	0.16%
2020/04/29	63	34.65	112	34.96	34.50	-49	4,405	-1.11%	大賣/
2020/04/28	23	33.97	237	34.04	34.55	-214	4,379	-4.89%	大賣/鉅額交易
2020/04/27	5	31.60	2	32.90	32.80	3	4,385	0.07%
2020/04/24	5	30.80	3	30.60	30.60	2	4,282	0.05%
2020/04/23	2	31.30	0	0.00	30.85	2	4,231	0.05%
2020/04/22	3	31.32	0	0.00	31.30	3	4,169	0.07%
2020/04/21	7	32.19	0	0.00	31.80	7	4,150	0.17%
2020/04/20	2	32.80	0	0.00	32.75	2	4,102	0.05%
2020/04/17	42	33.24	100	33.68	33.10	-58	4,100	-1.41%
2020/04/16	46	32.72	41	32.93	32.85	5	4,028	0.12%
2020/04/15	7	33.10	50	33.50	33.40	-43	3,986	-1.08%
2020/04/14	0	0.00	45	33.27	33.30	-45	3,956	-1.14%
2020/04/13	90	32.12	1	32.55	32.05	89	3,904	2.28%
2020/04/10	1	32.35	0	0.00	32.55	1	3,896	0.03%
2020/04/09	10	32.35	11	33.10	32.10	-1	3,878	-0.03%
2020/04/08	0	0.00	132	32.33	32.60	-132	3,826	-3.45%	大賣/鉅額交易
2020/04/07	32	31.20	64	31.69	31.40	-32	3,764	-0.85%
2020/04/06	24	30.02	0	0.00	30.05	24	3,697	0.65%
2020/04/01	1	30.60	0	0.00	30.45	1	3,626	0.03%
2020/03/31	4	31.24	5	31.33	30.80	-1	3,591	-0.03%
2020/03/30	0	0.00	70	30.70	31.15	-70	3,539	-1.98%
2020/03/27	11	31.10	2	31.65	31.00	9	3,489	0.26%
2020/03/26	106	31.03	5	31.42	31.00	101	3,437	2.94%	大買/鉅額交易
2020/03/25	25	31.28	62	31.40	31.55	-37	3,491	-1.06%
2020/03/24	12	30.59	63	31.37	30.70	-51	3,435	-1.48%
2020/03/23	31	29.70	60	30.00	29.60	-29	3,401	-0.85%
2020/03/20	63	30.23	12	30.45	30.25	51	3,357	1.52%
2020/03/19	97	30.16	22	30.91	29.70	75	3,219	2.33%
2020/03/18	0	0.00	174	33.02	33.00	-174	3,094	-5.62%	大賣/鉅額交易
2020/03/17	80	33.25	45	33.17	33.00	35	3,023	1.16%
2020/03/16	12	35.27	205	35.42	34.90	-193	2,921	-6.61%	大賣/鉅額交易
2020/03/13	72.1	34.75	362	35.58	36.00	-289.9	2,853	-10.16%	大賣/鉅額交易
2020/03/12	11	37.20	380	37.36	37.85	-369	2,743	-13.45%	大賣/鉅額交易
2020/03/11	12	37.60	51	37.70	38.00	-39	2,632	-1.48%
2020/03/10	0	0.00	77	38.19	38.35	-77	2,580	-2.98%
2020/03/09	34	38.00	6	38.06	38.10	28	2,568	1.09%
2020/03/06	72	38.81	6	39.00	39.00	66	2,521	2.62%
2020/03/04	1	39.10	106	39.18	39.20	-105	2,525	-4.16%	大賣/鉅額交易
2020/03/03	3	39.08	74	39.04	39.10	-71	2,520	-2.82%
2020/03/02	0	0.00	1	38.75	39.00	-1	2,519	-0.04%
2020/02/27	20	38.85	3	39.05	39.55	17	2,620	0.65%
2020/02/26	1	38.80	24	39.03	39.10	-23	2,573	-0.89%
2020/02/25	7	38.64	0	0.00	38.70	7	2,585	0.27%
2020/02/24	15	38.92	0	0.00	38.90	15	2,600	0.58%
2020/02/21	1	39.40	0	0.00	39.15	1	2,615	0.04%
2020/02/20	49	39.15	0	0.00	39.10	49	2,680	1.83%
2020/02/19	3	39.42	0	0.00	39.45	3	2,709	0.11%
2020/02/17	35	39.55	0	0.00	39.45	35	2,819	1.24%
2020/02/14	0	0.00	63	39.94	39.95	-63	2,899	-2.17%
2020/02/13	0	0.00	20	39.65	39.55	-20	3,163	-0.63%
2020/02/12	0	0.00	30	39.57	39.45	-30	3,227	-0.93%
2020/02/11	0	0.00	11	39.55	39.30	-11	3,238	-0.34%
2020/02/10	1	39.20	0	0.00	39.40	1	3,239	0.03%
2020/02/07	4	39.66	0	0.00	39.60	4	3,261	0.12%
2020/02/06	1	40.20	0	0.00	40.00	1	3,273	0.03%
2020/02/05	0	0.00	10	39.85	39.95	-10	3,292	-0.30%
2020/02/04	0	0.00	20	39.45	39.60	-20	3,293	-0.61%
2020/02/03	17	38.98	45	38.80	39.35	-28	3,314	-0.84%
2020/01/31	38.3	39.60	23	39.85	39.35	15.3	3,313	0.46%
2020/01/30	13	39.97	31	40.07	39.10	-18	3,309	-0.54%
2020/01/20	2.5	42.05	117	42.22	42.25	-114.5	3,203	-3.57%	大賣/鉅額交易
2020/01/17	5	42.05	40	42.10	42.10	-35	3,214	-1.09%
2020/01/16	10	42.10	3	42.05	42.15	7	3,242	0.22%
2020/01/15	7	41.85	0	0.00	42.10	7	3,280	0.21%
2020/01/14	1	42.25	60	42.30	42.20	-59	3,354	-1.76%
2020/01/13	0	0.00	120	42.18	42.40	-120	3,406	-3.52%	大賣/鉅額交易
2020/01/10	0	0.00	25	41.67	41.75	-25	3,562	-0.70%
2020/01/09	0	0.00	71	41.50	41.50	-71	3,666	-1.94%
2020/01/08	55.5	41.11	0	0.00	41.05	55.5	3,823	1.45%
2020/01/06	40	41.40	0	0.00	41.40	40	3,994	1.00%
2020/01/03	19	41.90	21	42.10	41.95	-2	4,004	-0.05%
2020/01/02	10	41.90	56	42.01	42.10	-46	4,028	-1.14%
2019/12/31	42	41.80	5	42.00	41.80	37	4,073	0.91%
2019/12/30	0	0.00	8	42.10	42.10	-8	4,085	-0.20%
2019/12/26	0	0.00	3	42.10	42.10	-3	4,186	-0.07%
2019/12/25	60	41.87	0	0.00	42.00	60	4,258	1.41%
2019/12/23	47	42.29	0	0.00	42.45	47	4,491	1.05%
2019/12/20	19	42.12	60	42.88	43.05	-41	4,473	-0.92%
2019/12/19	10	42.30	1	42.30	42.20	9	4,446	0.20%
2019/12/18	0	0.00	93	42.36	42.25	-93	4,593	-2.02%
2019/12/17	0	0.00	114	42.18	42.30	-114	4,627	-2.46%	大賣/鉅額交易
2019/12/16	0	0.00	134	41.98	42.00	-134	4,631	-2.89%	大賣/鉅額交易
2019/12/13	66	41.75	125	42.06	41.65	-59	4,676	-1.26%	大賣/
2019/12/12	0	0.00	204	41.58	41.65	-204	4,648	-4.39%	大賣/鉅額交易
2019/12/11	0	0.00	20	41.10	41.15	-20	4,660	-0.43%
2019/12/10	1	41.00	30	41.08	41.00	-29	4,672	-0.62%
2019/12/09	33	40.91	30	40.90	40.85	3	4,698	0.06%
2019/12/06	1	41.55	69	41.55	41.40	-68	4,681	-1.45%
2019/12/05	0	0.00	26	41.45	41.10	-26	4,680	-0.56%
2019/12/04	24	41.04	22	41.51	41.35	2	4,709	0.04%
2019/12/03	6	41.18	0	0.00	41.40	6	4,746	0.13%
2019/12/02	15.2	41.49	0	0.00	41.25	15.2	4,737	0.32%
2019/11/29	50	41.74	0	0.00	41.60	50	4,782	1.05%
2019/11/28	10	42.05	0	0.00	42.00	10	4,904	0.20%
2019/11/27	6	41.98	0	0.00	42.00	6	5,085	0.12%
2019/11/26	35	41.90	3	42.00	41.85	32	5,132	0.62%
2019/11/25	8	42.02	0	0.00	42.10	8	5,056	0.16%
2019/11/22	0	0.00	54	42.33	42.20	-54	5,197	-1.04%
2019/11/21	32	41.85	0	0.00	41.85	32	5,305	0.60%
2019/11/20	6	42.08	2	42.05	42.20	4	5,512	0.07%
2019/11/19	67	42.28	0	0.00	42.45	67	5,580	1.20%
2019/11/18	20	42.45	0	0.00	42.80	20	5,521	0.36%
2019/11/15	56	42.95	5	43.10	42.95	51	5,489	0.93%
2019/11/14	18	43.04	3	42.95	42.95	15	5,468	0.27%
2019/11/13	62	43.32	33	43.18	43.35	29	5,403	0.54%
2019/11/12	177	45.03	28.7	44.89	44.00	148.3	5,374	2.76%	大買/鉅額交易
2019/11/11	65	47.34	17	47.29	46.95	48	5,134	0.93%
2019/11/08	3	48.27	47	48.28	48.35	-44	5,129	-0.86%
2019/11/07	0	0.00	1	48.15	48.20	-1	5,170	-0.02%
2019/11/06	20	48.10	31	48.49	48.30	-11	5,175	-0.21%
2019/11/05	0	0.00	40.2	48.18	48.20	-40.2	5,166	-0.78%
2019/11/04	2	48.20	20	48.20	48.25	-18	5,203	-0.35%
2019/11/01	0	0.00	2	47.95	48.20	-2	5,230	-0.04%
2019/10/30	0	0.00	65	47.89	48.00	-65	5,276	-1.23%
2019/10/29	35	47.54	27	47.79	47.30	8	5,315	0.15%
2019/10/28	20	47.65	1	48.00	47.55	19	5,312	0.36%
2019/10/25	0	0.00	10	47.70	47.70	-10	5,313	-0.19%
2019/10/24	1	47.80	0	0.00	48.00	1	5,323	0.02%
2019/10/23	20	47.55	21	47.90	47.90	-1	5,337	-0.02%
2019/10/22	35	48.68	25	48.45	47.80	10	5,320	0.19%
2019/10/21	0.2	48.40	13	48.53	48.55	-12.8	5,267	-0.24%
2019/10/18	0.8	48.55	73	48.49	48.70	-72.2	5,261	-1.37%
2019/10/17	30	47.30	118	48.05	48.15	-88	5,135	-1.71%	大賣/
2019/10/16	4	47.51	303	47.23	47.95	-299	5,045	-5.93%	大賣/鉅額交易
2019/10/15	41	46.60	190	46.90	46.60	-149	4,906	-3.04%	大賣/鉅額交易
2019/10/14	0	0.00	116	45.87	46.05	-116	4,817	-2.41%	大賣/鉅額交易
2019/10/09	11	44.90	12	44.97	44.90	-1	4,743	-0.02%
2019/10/08	0	0.00	2	45.35	45.15	-2	4,756	-0.04%
2019/10/07	0	0.00	10	45.55	45.35	-10	4,751	-0.21%
2019/10/04	0	0.00	24	45.40	45.45	-24	4,737	-0.51%
2019/10/03	5	45.01	2	45.35	45.00	3	4,717	0.06%
2019/10/02	0	0.00	4	45.90	45.85	-4	4,638	-0.09%
2019/10/01	20	46.05	11	46.37	46.15	9	4,620	0.19%
2019/09/27	10	45.80	244.5	45.77	45.80	-234.5	4,558	-5.14%	大賣/鉅額交易
2019/09/26	0	0.00	23	45.21	45.10	-23	4,414	-0.52%
2019/09/25	5	44.90	12	44.95	45.00	-7	4,333	-0.16%
2019/09/24	31	45.02	93	45.33	44.65	-62	4,339	-1.43%
2019/09/23	12	44.91	116	45.09	45.00	-104	4,302	-2.42%	大賣/鉅額交易
2019/09/20	11	44.26	2	44.25	44.40	9	4,202	0.21%
2019/09/19	41	44.32	10	44.50	44.50	31	4,148	0.75%
2019/09/18	0	0.00	54	44.62	44.60	-54	4,143	-1.30%
2019/09/17	13	44.28	43	44.41	44.40	-30	4,110	-0.73%
2019/09/16	16	44.17	21	44.65	44.25	-5	4,158	-0.12%
2019/09/12	1	44.20	65	44.16	44.15	-64	4,115	-1.55%
2019/09/11	0	0.00	80	44.10	44.00	-80	4,103	-1.95%
2019/09/10	0	0.00	91.1	44.05	43.95	-91.1	4,084	-2.23%
2019/09/09	4	43.74	23	43.78	43.80	-19	4,057	-0.47%
2019/09/06	4	43.76	52.1	43.89	43.85	-48.1	4,060	-1.18%
2019/09/05	1	43.90	122	43.76	43.70	-121	4,098	-2.95%	大賣/鉅額交易
2019/09/04	4	43.38	11	43.28	43.50	-7	4,089	-0.17%
2019/09/03	31	43.50	41	43.51	43.45	-10	4,087	-0.24%
2019/09/02	40	44.26	148	44.73	44.05	-108	4,061	-2.66%	大賣/鉅額交易
2019/08/30	11	43.73	311	43.82	44.00	-300	3,937	-7.62%	大賣/鉅額交易
2019/08/29	1	43.05	37	43.07	43.00	-36	3,771	-0.95%
2019/08/28	2	43.05	0	0.00	43.00	2	3,712	0.05%
2019/08/27	2	43.70	42	43.36	43.00	-40	3,669	-1.09%
2019/08/26	6	42.97	194	42.97	42.60	-188	3,526	-5.33%	大賣/鉅額交易
2019/08/23	4	42.35	434.2	42.44	42.50	-430.2	3,394	-12.68%	大賣/鉅額交易
2019/08/22	3	41.23	212	40.72	41.30	-209	3,183	-6.57%	大賣/鉅額交易
2019/08/21	0	0.00	23	40.09	40.00	-23	3,179	-0.72%
2019/08/19	3	40.05	0	0.00	40.00	3	3,198	0.09%
2019/08/16	69	39.69	70	40.09	40.10	-1	3,219	-0.03%
2019/08/15	90	39.92	81	40.20	40.10	9	3,211	0.28%
2019/08/14	10	40.15	43	40.42	40.15	-33	3,248	-1.02%
2019/08/13	1	40.70	157	40.60	40.25	-156	3,256	-4.79%	大賣/鉅額交易
2019/08/12	5	40.11	112	40.12	40.00	-107	3,229	-3.31%	大賣/鉅額交易
2019/08/08	14	38.74	14	38.99	39.05	0	3,192	0.00%
2019/08/07	57	38.55	0	0.00	38.75	57	3,208	1.78%
2019/08/06	70	38.78	16	38.58	38.75	54	3,254	1.66%
2019/08/05	32	38.85	0.2	39.50	38.95	31.9	3,269	0.97%
2019/08/02	4	39.01	65	39.02	39.00	-61	3,267	-1.87%
2019/08/01	157	39.66	0	0.00	39.55	157	3,315	4.74%	大買/鉅額交易
2019/07/31	142	39.87	141	40.40	40.40	1	3,327	0.03%	大買/大賣/
2019/07/30	0	0.00	122	40.19	40.15	-122	3,299	-3.70%	大賣/鉅額交易
2019/07/29	16	39.96	10	40.00	40.00	6	3,334	0.18%
2019/07/26	0	0.00	20	40.20	40.20	-20	3,318	-0.60%
2019/07/25	0	0.00	87	40.05	40.10	-87	3,322	-2.62%
2019/07/23	0	0.00	3	39.45	39.65	-3	3,402	-0.09%
2019/07/22	63	39.56	69	39.56	39.45	-6	3,403	-0.18%
2019/07/19	112	40.24	105	40.25	40.40	7	3,498	0.20%	大買/大賣/
2019/07/18	100	40.20	113	40.20	40.20	-13	3,544	-0.37%	大賣/
2019/07/17	50	40.45	50	40.45	40.30	0	3,573	0.00%
2019/07/16	20	40.55	20	40.55	40.55	0	3,634	0.00%
2019/07/15	20	40.71	61	40.83	40.65	-41	3,711	-1.10%
2019/07/12	12	40.65	261	40.58	40.65	-249	3,804	-6.55%	大賣/鉅額交易
2019/07/11	7	40.44	232	40.38	40.40	-225	3,838	-5.86%	大賣/鉅額交易
2019/07/10	9	40.25	246	40.30	40.25	-237	3,878	-6.11%	大賣/鉅額交易
2019/07/09	46	40.08	113	40.12	40.05	-67	3,918	-1.71%	大賣/
2019/07/08	0	0.00	30	40.17	40.20	-30	3,957	-0.76%
2019/07/05	0	0.00	81	40.37	40.25	-81	3,989	-2.03%
2019/07/04	0	0.00	81	40.39	40.35	-81	4,027	-2.01%
2019/07/03	5	40.00	70	40.33	40.40	-65	4,030	-1.61%
2019/07/02	1	40.00	0	0.00	40.00	1	4,035	0.02%
2019/07/01	208	40.07	150	40.10	39.90	58	4,041	1.44%	大買/大賣/
2019/06/28	294.5	40.21	319	40.21	40.10	-24.5	4,031	-0.61%	大買/大賣/
2019/06/27	10.2	40.67	46.4	40.73	40.70	-36.2	4,021	-0.90%
2019/06/26	10	40.10	30	40.45	40.45	-20	4,005	-0.50%
2019/06/25	40	40.14	9	40.36	40.30	31	4,038	0.77%
2019/06/24	14	40.61	88	40.66	40.80	-74	4,043	-1.83%
2019/06/21	88	40.16	63	40.52	40.55	25	4,072	0.61%
2019/06/20	3	40.35	40	40.49	40.35	-37	4,049	-0.91%
2019/06/19	5	39.81	49	40.13	40.25	-44	4,059	-1.08%
2019/06/18	86	39.75	148	39.75	39.80	-62	4,034	-1.54%	大賣/
2019/06/17	170	39.64	212	39.63	39.50	-42	4,040	-1.04%	大買/大賣/
2019/06/14	4	39.10	0	0.00	39.30	4	4,044	0.10%
2019/06/13	484	39.13	275	39.15	39.10	209	4,028	5.19%	大買/大賣/鉅額交易
2019/06/12	193	39.45	160	39.44	39.55	33	4,083	0.81%	大買/大賣/
2019/06/11	6	40.18	0	0.00	40.10	6	4,023	0.15%
2019/06/10	0	0.00	111	40.27	40.40	-111	3,992	-2.78%	大賣/鉅額交易
2019/06/06	0	0.00	60	40.14	40.15	-60	3,963	-1.51%
2019/06/05	2	39.95	58	40.11	40.10	-56	3,948	-1.42%
2019/06/04	20	39.80	28	40.15	39.80	-8	3,922	-0.20%
2019/06/03	7	39.89	92	40.13	40.00	-85	3,913	-2.17%
2019/05/31	7	40.04	1	40.00	40.10	6	3,899	0.15%
2019/05/30	5	40.08	77	40.19	40.05	-72	3,877	-1.86%
2019/05/29	31	39.62	0	0.00	39.60	31	3,889	0.80%
2019/05/28	10	40.06	20	40.00	40.00	-10	3,918	-0.26%
2019/05/27	1	39.85	92	39.70	40.00	-91	3,864	-2.35%
2019/05/24	54	39.51	0	0.00	39.40	54	3,855	1.40%
2019/05/23	52	39.68	300	39.70	39.85	-248	3,854	-6.43%	大賣/鉅額交易
2019/05/22	29	40.30	2	40.58	40.15	27	3,830	0.70%
2019/05/21	4	40.28	105	40.37	40.65	-101	3,842	-2.63%	大賣/鉅額交易
2019/05/20	3	39.25	44	39.34	39.35	-41	3,766	-1.09%
2019/05/17	48	38.69	26	39.21	38.65	22	3,753	0.59%
2019/05/16	20	38.96	10	39.00	38.65	10	3,756	0.27%
2019/05/15	31	38.95	38	39.08	39.00	-7	3,749	-0.19%
2019/05/14	92	38.58	61.3	38.55	38.75	30.7	3,736	0.82%
2019/05/13	94	39.07	20	39.00	39.10	74	3,689	2.01%
2019/05/10	17	39.67	0	0.00	39.70	17	3,645	0.47%
2019/05/09	35	40.05	27	40.04	39.95	8	3,642	0.22%
2019/05/08	48	40.37	20	40.40	40.65	28	3,564	0.79%
2019/05/07	28	40.62	23	40.90	40.85	5	3,503	0.14%
2019/05/06	94	40.85	8	40.99	40.80	86	3,461	2.48%
2019/05/03	1	41.60	35	41.66	41.70	-34	3,390	-1.00%
2019/05/02	3	41.60	80	41.61	41.45	-77	3,385	-2.27%
2019/04/30	128	41.30	48	41.75	41.25	80	3,366	2.38%	大買/
2019/04/29	11.3	41.49	194	41.47	41.60	-182.7	3,305	-5.53%	大賣/鉅額交易
2019/04/26	6	40.73	85	40.84	41.00	-79	3,252	-2.43%
2019/04/25	77.2	40.45	51	40.40	40.40	26.2	3,231	0.81%
2019/04/24	87	41.03	100	41.15	41.05	-13	3,100	-0.42%
2019/04/23	2	40.95	0	0.00	41.00	2	3,036	0.07%
2019/04/22	47	41.04	6	41.33	41.00	41	2,998	1.37%
2019/04/19	235	41.05	6	41.38	41.20	229	2,929	7.82%	大買/鉅額交易
2019/04/18	149.2	40.90	108	40.88	41.05	41.2	2,856	1.44%	大買/大賣/
2019/04/17	4.1	41.10	25	41.49	41.15	-20.9	2,785	-0.75%
2019/04/16	63	41.16	1	41.20	41.00	62	2,720	2.28%
2019/04/15	116	41.48	50.5	42.01	41.30	65.5	2,687	2.44%	大買/
2019/04/12	93.5	41.46	2	42.10	41.50	91.5	2,632	3.48%
2019/04/11	88	41.96	9	42.05	42.05	79	2,596	3.04%
2019/04/10	4	41.90	237	42.28	42.55	-233	2,562	-9.09%	大賣/鉅額交易
2019/04/09	30	41.60	40	41.85	41.85	-10	2,549	-0.39%
2019/04/08	15	41.79	54	41.94	41.70	-39	2,546	-1.53%
2019/04/03	0	0.00	24	41.64	41.70	-24	2,564	-0.94%
2019/04/02	1	41.55	27	41.58	41.45	-26	2,592	-1.00%
2019/04/01	113	41.51	0	0.00	41.45	113	2,590	4.36%	大買/鉅額交易
2019/03/29	14	41.23	175	41.89	41.95	-161	2,572	-6.26%	大賣/鉅額交易
2019/03/28	17	41.36	12.9	41.42	41.40	4.1	2,748	0.15%
2019/03/27	1	41.50	139	41.69	41.90	-138	2,725	-5.06%	大賣/鉅額交易
2019/03/26	42	41.62	261	41.71	41.65	-219	2,711	-8.08%	大賣/鉅額交易
2019/03/25	80	41.80	66	41.85	42.20	14	2,660	0.53%
2019/03/22	9	42.83	75	43.46	42.95	-66	2,616	-2.52%
2019/03/21	2	43.75	35	43.83	43.70	-33	2,614	-1.26%
2019/03/20	5	43.45	101	43.44	43.55	-96	2,637	-3.64%	大賣/
2019/03/19	0	0.00	87	43.34	43.25	-87	2,627	-3.31%
2019/03/18	0	0.00	43	43.08	43.15	-43	2,616	-1.64%
2019/03/15	112	42.32	77	42.88	43.00	35	2,610	1.34%	大買/
2019/03/14	23	42.71	10	42.85	42.85	13	2,477	0.52%
2019/03/13	50	42.80	22	43.00	43.00	28	2,491	1.12%
2019/03/12	103	42.83	0	0.00	42.85	103	2,512	4.10%	大買/鉅額交易
2019/03/11	72	42.67	20	42.90	42.70	52	2,553	2.04%
2019/03/08	29	42.79	21	42.80	42.75	8	2,600	0.31%
2019/03/07	35	43.01	20	43.08	43.00	15	2,724	0.55%
2019/03/05	1	43.10	1	43.10	43.10	0	2,812	0.00%
2019/03/04	58	42.93	40	43.54	43.55	18	2,839	0.63%
2019/02/27	60	44.08	90	44.08	43.75	-30	2,823	-1.06%
2019/02/26	108	44.50	182	44.35	44.05	-74	2,770	-2.67%	大買/大賣/
2019/02/25	8	43.52	68	43.59	43.60	-60	2,724	-2.20%
2019/02/22	16	43.07	44	43.35	43.40	-28	2,728	-1.03%
2019/02/21	22	43.05	2	43.25	43.05	20	2,729	0.73%
2019/02/20	13	43.26	26	43.24	43.25	-13	2,753	-0.47%
2019/02/19	88	42.53	30	42.70	42.75	58	2,794	2.08%
2019/02/18	0	0.00	29	42.71	42.55	-29	2,803	-1.03%
2019/02/15	184	42.87	0	0.00	42.40	184	2,825	6.51%	大買/鉅額交易
2019/02/14	155	43.25	0	0.00	43.20	155	2,905	5.33%	大買/鉅額交易
2019/02/13	23	43.64	0	0.00	43.65	23	3,041	0.76%
2019/02/12	9	44.23	303	43.77	44.20	-294	3,174	-9.26%	大賣/鉅額交易
2019/02/11	9	43.25	137	43.37	43.45	-128	3,165	-4.04%	大賣/鉅額交易
2019/01/30	0.2	43.40	76	43.07	43.15	-75.8	3,159	-2.40%
2019/01/29	50	42.45	72	42.59	42.90	-22	3,105	-0.71%
2019/01/28	30	42.60	0	0.00	42.70	30	3,098	0.97%
2019/01/25	10	42.60	34	42.81	42.80	-24	3,106	-0.77%
2019/01/24	40	42.50	0	0.00	42.60	40	3,103	1.29%
2019/01/23	0	0.00	80	42.78	42.85	-80	3,147	-2.54%
2019/01/22	43	42.43	0	0.00	42.50	43	3,176	1.35%
2019/01/21	3	43.08	58	43.12	42.95	-55	3,193	-1.72%
2019/01/18	0	0.00	112	42.97	43.00	-112	3,227	-3.47%	大賣/鉅額交易
2019/01/17	10	42.55	36	42.88	42.80	-26	3,237	-0.80%
2019/01/16	10	42.75	22	43.09	42.75	-12	3,271	-0.37%
2019/01/15	0	0.00	263	42.76	42.95	-263	3,317	-7.93%	大賣/鉅額交易
2019/01/14	23	42.20	42	42.68	42.15	-19	3,303	-0.58%
2019/01/11	15	42.46	108	42.70	42.55	-93	3,343	-2.78%	大賣/
2019/01/10	5	42.49	15	42.45	42.55	-10	3,349	-0.30%
2019/01/09	19	42.50	153	42.54	42.65	-134	3,376	-3.97%	大賣/鉅額交易
2019/01/08	0	0.00	74	42.11	41.80	-74	3,377	-2.19%
2019/01/07	10	41.80	87	42.02	41.90	-77	3,428	-2.25%
2019/01/04	5	41.15	24	41.15	41.20	-19	3,446	-0.55%
2019/01/03	33	40.91	56	40.84	41.05	-23	3,602	-0.64%
2019/01/02	6	40.21	3	40.95	40.20	3	3,626	0.08%
2018/12/28	0	0.00	21	40.91	40.85	-21	3,646	-0.58%
2018/12/27	16	40.46	35	40.55	40.55	-19	3,679	-0.52%
2018/12/26	47	40.09	30	40.10	40.15	17	3,712	0.46%
2018/12/25	97	40.24	22	40.41	40.30	75	3,694	2.03%
2018/12/24	51	41.03	18	41.37	41.15	33	3,707	0.89%
2018/12/22	22	40.75	20	40.75	41.00	2	3,697	0.05%
2018/12/21	332	41.43	20	42.65	40.00	312	3,756	8.31%	大買/鉅額交易
2018/12/20	30	42.77	54	43.30	43.10	-24	3,600	-0.67%
2018/12/19	31	43.09	87	43.36	43.05	-56	3,587	-1.56%
2018/12/18	0	0.00	67	42.90	43.00	-67	3,589	-1.87%
2018/12/17	0	0.00	20	43.00	43.00	-20	3,651	-0.55%
2018/12/14	34	42.40	21	42.73	42.90	13	3,681	0.35%
2018/12/13	3	42.93	125	42.66	43.00	-122	3,694	-3.30%	大賣/鉅額交易
2018/12/12	42	41.62	60	41.65	41.55	-18	3,724	-0.48%
2018/12/11	5	41.12	0	0.00	41.25	5	3,718	0.13%
2018/12/10	18	41.25	0	0.00	41.30	18	3,748	0.48%
2018/12/07	0	0.00	23	41.84	41.80	-23	3,766	-0.61%
2018/12/06	108	41.95	5	41.80	41.75	103	3,784	2.72%	大買/鉅額交易
2018/12/05	134	42.19	131	42.45	42.60	3	3,773	0.08%	大買/大賣/
2018/12/04	16	43.06	47	43.37	43.40	-31	3,811	-0.81%
2018/12/03	11	43.15	61	43.14	43.20	-50	3,805	-1.31%
2018/11/30	11	42.37	23	42.11	42.50	-12	3,790	-0.32%
2018/11/29	0	0.00	42	41.33	41.60	-42	3,692	-1.14%
2018/11/28	22	40.50	6	40.70	40.75	16	3,629	0.44%
2018/11/27	52	40.19	73	40.65	40.70	-21	3,645	-0.58%
2018/11/26	18	40.31	105	40.90	40.60	-87	3,671	-2.37%	大賣/
2018/11/23	58	39.95	0	0.00	39.95	58	3,664	1.58%
2018/11/22	30	40.30	65	40.37	40.30	-35	3,685	-0.95%
2018/11/21	33	39.87	30	39.85	40.30	3	3,716	0.08%
2018/11/20	32	40.09	66	40.17	40.30	-34	3,722	-0.91%
2018/11/19	51	39.90	50	39.90	40.00	1	3,757	0.03%
2018/11/16	1	40.15	194	40.02	40.45	-193	3,768	-5.12%	大賣/鉅額交易
2018/11/15	3	39.25	10	39.35	39.25	-7	3,768	-0.19%
2018/11/14	17.1	38.78	35	39.06	39.10	-17.9	3,785	-0.47%
2018/11/13	99	38.11	133	38.90	39.20	-34	3,790	-0.90%	大賣/
2018/11/12	104	39.38	28	39.31	39.10	76	3,715	2.05%	大買/
2018/11/09	193	41.77	15	41.45	41.50	178	3,620	4.92%	大買/鉅額交易
2018/11/08	30	43.15	32.2	43.55	43.60	-2.2	3,552	-0.06%
2018/11/07	38.1	43.38	85	43.63	43.40	-46.9	3,585	-1.31%
2018/11/05	16	42.78	47	43.46	43.50	-31	3,752	-0.83%
2018/11/02	40	42.85	40	43.35	43.35	0	3,802	0.00%
2018/11/01	18	43.28	52	43.43	43.50	-34	3,890	-0.87%
2018/10/31	0	0.00	6	43.18	43.55	-6	4,011	-0.15%
2018/10/30	0	0.00	162	42.42	42.55	-162	4,149	-3.90%	大賣/鉅額交易
2018/10/29	20	41.50	31	41.84	41.50	-11	4,138	-0.27%
2018/10/26	107	41.31	4	41.20	41.55	103	4,157	2.48%	大買/鉅額交易
2018/10/25	32	41.79	12	41.78	41.80	20	4,162	0.48%
2018/10/24	32.1	41.39	58	42.38	42.50	-25.9	4,211	-0.62%
2018/10/23	77	41.90	20	42.10	42.10	57	4,224	1.35%
2018/10/22	33	42.52	60	42.57	42.60	-27	4,259	-0.63%
2018/10/19	135	42.20	0	0.00	42.50	135	4,270	3.16%	大買/鉅額交易
2018/10/18	75	42.81	0	0.00	42.80	75	4,251	1.76%
2018/10/17	0	0.00	44	43.21	43.30	-44	4,266	-1.03%
2018/10/16	33	42.56	30	43.17	42.65	3	4,240	0.07%
2018/10/15	121	42.74	20	42.80	42.60	101	4,238	2.38%	大買/鉅額交易
2018/10/12	33	42.92	22	43.27	43.60	11	4,205	0.26%
2018/10/11	208	42.96	90	42.95	43.35	118	4,201	2.81%	大買/鉅額交易
2018/10/09	3	45.48	0	0.00	45.60	3	4,095	0.07%
2018/10/08	11	45.65	0	0.00	45.50	11	4,078	0.27%
2018/10/05	119	45.60	101	45.60	45.70	18	4,128	0.44%	大買/大賣/
2018/10/04	116	46.34	0	0.00	46.30	116	4,180	2.77%	大買/鉅額交易
2018/10/03	186	47.06	0	0.00	47.00	186	4,167	4.46%	大買/鉅額交易
2018/10/02	296	47.66	1	47.65	47.30	295	4,181	7.06%	大買/鉅額交易
2018/10/01	0	0.00	60	48.24	48.25	-60	4,143	-1.45%
2018/09/28	117	48.03	41	48.68	48.00	76	4,210	1.81%	大買/
2018/09/27	103	47.79	217	48.35	48.45	-114	4,159	-2.74%	大買/大賣/鉅額交易
2018/09/26	55	47.75	0	0.00	47.80	55	4,112	1.34%
2018/09/25	0	0.00	3	48.20	48.10	-3	4,137	-0.07%
2018/09/21	0	0.00	198	48.03	47.85	-198	4,134	-4.79%	大賣/鉅額交易
2018/09/20	186	47.80	73	48.38	47.70	113	4,109	2.75%	大買/鉅額交易
2018/09/19	11	47.99	157	48.20	48.25	-146	4,106	-3.56%	大賣/鉅額交易
2018/09/18	3	47.48	104	47.90	47.90	-101	4,085	-2.47%	大賣/鉅額交易
2018/09/17	10	47.05	25	47.26	47.30	-15	4,055	-0.37%
2018/09/14	0	0.00	51	47.14	47.20	-51	4,064	-1.25%
2018/09/13	0	0.00	31	46.81	46.80	-31	4,039	-0.77%
2018/09/12	32	46.19	68	46.58	46.55	-36	4,045	-0.89%
2018/09/11	10	46.45	27	46.09	46.45	-17	4,063	-0.42%
2018/09/10	53	45.77	22	46.02	45.85	31	4,137	0.75%
2018/09/07	61	46.23	51	46.73	46.65	10	4,176	0.24%
2018/09/06	33	46.44	120	46.75	46.65	-87	4,185	-2.08%	大賣/
2018/09/05	130	46.35	6	46.55	46.15	124	4,179	2.97%	大買/鉅額交易
2018/09/04	1	47.05	16	47.00	47.05	-15	4,238	-0.35%
2018/09/03	2	47.05	113	46.71	46.95	-111	4,257	-2.61%	大賣/鉅額交易
2018/08/31	106	45.85	50	46.90	46.90	56	4,244	1.32%	大買/
2018/08/30	22	46.17	20	46.15	46.25	2	4,230	0.05%
2018/08/29	24	45.95	4	46.10	46.10	20	4,254	0.47%
2018/08/28	2.1	46.11	50	46.28	46.35	-47.9	4,274	-1.12%
2018/08/27	2	45.53	4	45.61	45.50	-2	4,280	-0.05%
2018/08/24	76	45.62	0	0.00	45.50	76	4,282	1.77%
2018/08/23	20	46.16	0	0.00	46.10	20	4,370	0.46%
2018/08/22	149	46.80	0	0.00	46.60	149	4,375	3.41%	大買/鉅額交易
2018/08/21	2	47.30	36	47.40	47.45	-34	4,141	-0.82%
2018/08/20	0	0.00	14	47.28	47.10	-14	4,144	-0.34%
2018/08/17	11	46.81	1	47.40	46.75	10	4,147	0.24%
2018/08/16	21	46.32	43	47.04	47.05	-22	4,166	-0.53%
2018/08/15	115	46.57	2	46.20	46.25	113	4,205	2.69%	大買/鉅額交易
2018/08/14	6	47.32	0	0.00	47.25	6	4,240	0.14%
2018/08/13	164	47.30	26	47.18	47.25	138	4,268	3.23%	大買/鉅額交易
2018/08/10	11	48.77	13	49.04	49.10	-2	4,196	-0.05%
2018/08/09	2.2	48.87	1	49.00	49.00	1.2	4,209	0.03%
2018/08/08	23	48.99	3.2	49.05	49.05	19.9	4,280	0.46%
2018/08/07	4	49.31	51	49.49	49.45	-47	4,302	-1.09%
2018/08/06	1	48.40	320	48.49	48.80	-319	4,227	-7.55%	大賣/鉅額交易
2018/08/03	0	0.00	3	47.03	47.05	-3	4,065	-0.07%
2018/08/02	45	46.91	5	46.65	46.80	40	4,066	0.98%
2018/08/01	0	0.00	25	47.37	47.45	-25	4,041	-0.62%
2018/07/30	23	46.91	42	47.14	47.00	-19	3,983	-0.48%
2018/07/27	5	46.69	132	46.60	46.85	-127	3,963	-3.20%	大賣/鉅額交易
2018/07/26	62	45.34	20	45.65	45.65	42	3,899	1.08%
2018/07/25	0	0.00	30	45.78	45.75	-30	3,900	-0.77%
2018/07/24	2	45.05	20	45.58	45.80	-18	3,938	-0.46%
2018/07/23	10	45.05	3	45.15	45.20	7	3,924	0.18%
2018/07/20	20	44.85	11	45.20	45.20	9	3,940	0.23%
2018/07/19	50	45.21	10	45.75	45.10	40	3,922	1.02%
2018/07/18	2	45.25	51	45.51	45.65	-49	3,938	-1.24%
2018/07/17	0	0.00	104	45.01	45.30	-104	3,917	-2.65%	大賣/鉅額交易
2018/07/16	9	44.43	0	0.00	44.40	9	3,900	0.23%
2018/07/13	213	44.35	2	44.53	44.40	211	3,966	5.32%	大買/鉅額交易
2018/07/12	231	45.36	467	45.58	46.00	-236	3,931	-6.00%	大買/大賣/鉅額交易
2018/07/11	0	0.00	30	45.18	45.25	-30	3,856	-0.78%
2018/07/10	150	45.05	150	45.05	45.15	0	3,857	0.00%	大買/大賣/
2018/07/09	0	0.00	55	45.06	45.10	-55	3,846	-1.43%
2018/07/06	30	44.79	0	0.00	44.60	30	3,884	0.77%
2018/07/05	0	0.00	11	45.30	45.35	-11	3,842	-0.29%
2018/07/04	2	45.50	42	45.49	45.55	-40	3,880	-1.03%
2018/07/03	21	45.03	0	0.00	44.70	21	3,942	0.53%
2018/07/02	142	45.41	100	45.45	45.25	42	3,954	1.06%	大買/
2018/06/29	0	0.00	41	45.48	45.85	-41	3,974	-1.03%
2018/06/28	1	44.60	58	44.64	44.65	-57	3,980	-1.43%
2018/06/27	51	44.60	0	0.00	44.60	51	4,038	1.26%
2018/06/26	7.2	44.71	0	0.00	44.60	7.2	4,180	0.17%
2018/06/25	11	45.00	0	0.00	45.00	11	4,253	0.26%
2018/06/22	1	45.10	1	45.05	45.10	0	4,295	0.00%
2018/06/21	47	45.24	0	0.00	45.20	47	4,335	1.08%
2018/06/20	12	45.19	47	45.60	45.55	-35	4,379	-0.80%
2018/06/19	191	45.44	40	45.53	45.10	151	4,403	3.43%	大買/鉅額交易
2018/06/15	1.2	46.49	0	0.00	46.25	1.2	4,410	0.03%
2018/06/14	105	46.96	0	0.00	46.70	105	4,342	2.42%	大買/鉅額交易
2018/06/13	41	47.74	54	48.07	47.50	-13	4,320	-0.30%
2018/06/12	3.1	47.90	76	47.48	47.85	-72.9	4,403	-1.66%
2018/06/11	21	46.99	20	47.00	46.95	1	4,359	0.02%
2018/06/08	6	46.96	11	46.92	46.95	-5	4,400	-0.11%
2018/06/07	0	0.00	25	46.95	47.15	-25	4,419	-0.57%
2018/06/06	5	46.33	21	46.65	46.60	-16	4,452	-0.36%
2018/06/05	7	46.00	179	46.05	46.25	-172	4,422	-3.89%	大賣/鉅額交易
2018/06/04	2	45.10	20	45.63	45.65	-18	4,400	-0.41%
2018/05/31	358	44.69	315	44.68	45.60	43	4,426	0.97%	大買/大賣/
2018/05/30	20	45.03	5	44.96	44.95	15	4,338	0.35%
2018/05/29	0	0.00	22	45.67	45.55	-22	4,343	-0.51%
2018/05/28	22	45.60	5	45.55	45.60	17	4,382	0.39%
2018/05/25	37	45.76	0	0.00	45.85	37	4,427	0.84%
2018/05/24	45	46.05	5	46.05	46.10	40	4,470	0.89%
2018/05/23	56	46.74	42	46.96	46.60	14	4,501	0.31%
2018/05/22	110	46.53	116	46.52	46.60	-6	4,522	-0.13%	大買/大賣/
2018/05/21	10	45.40	82	45.44	45.60	-72	4,511	-1.60%
2018/05/18	1	44.85	0	0.00	44.85	1	4,517	0.02%
2018/05/17	3	44.88	40	44.55	44.85	-37	4,645	-0.80%
2018/05/16	35	44.10	0	0.00	44.50	35	4,687	0.75%
2018/05/15	39	44.90	0	0.00	45.00	39	4,683	0.83%
2018/05/14	49	46.00	28	46.41	45.90	21	4,768	0.44%
2018/05/11	1	46.10	0	0.00	46.25	1	4,760	0.02%
2018/05/10	41	46.00	0	0.00	46.00	41	4,760	0.86%
2018/05/09	20	46.10	0	0.00	46.00	20	4,766	0.42%
2018/05/08	28	46.12	5	46.10	46.20	23	4,832	0.48%
2018/05/07	21	46.45	0	0.00	46.40	21	4,859	0.43%
2018/05/04	40	46.77	0	0.00	46.65	40	4,880	0.82%
2018/05/03	65	47.10	20	47.25	47.00	45	4,893	0.92%
2018/05/02	11	47.35	10	47.40	47.35	1	4,913	0.02%
2018/04/30	9	47.16	7	47.20	47.90	2	4,936	0.04%
2018/04/27	37	47.08	32	47.08	47.20	5	4,920	0.10%
2018/04/26	72	47.19	10	47.70	47.05	62	4,953	1.25%
2018/04/25	100	47.44	0	0.00	47.40	100	4,965	2.01%
2018/04/24	11	47.82	51	47.85	47.85	-40	5,014	-0.80%
2018/04/23	30	47.40	0	0.00	47.70	30	5,103	0.59%
2018/04/20	26	47.46	25	47.75	47.90	1	5,112	0.02%
2018/04/19	1	48.25	78	47.97	48.15	-77	5,112	-1.51%
2018/04/18	22	47.25	2	47.60	47.20	20	5,086	0.39%
2018/04/17	11	47.45	2	47.45	47.45	9	5,093	0.18%
2018/04/16	2	47.75	12	48.00	47.95	-10	5,114	-0.20%
2018/04/13	11	47.71	10	47.80	47.75	1	5,192	0.02%
2018/04/12	36	47.75	0	0.00	47.80	36	5,243	0.69%
2018/04/11	20	47.93	58	48.14	48.05	-38	5,262	-0.72%
2018/04/10	20	47.65	2.5	47.79	47.90	17.5	5,278	0.33%
2018/04/09	13	47.55	163	47.50	48.05	-150	5,268	-2.85%	大賣/鉅額交易
2018/04/03	28	46.59	22	46.60	46.70	6	5,250	0.11%
2018/04/02	44	46.90	21	46.94	46.80	23	5,274	0.44%
2018/03/31	6	46.93	0	0.00	47.05	6	5,295	0.11%
2018/03/30	58	47.01	0	0.00	47.05	58	5,263	1.10%
2018/03/29	132	47.23	75	47.25	47.35	57	5,203	1.10%	大買/
2018/03/28	80	48.00	30	48.10	47.80	50	5,071	0.99%
2018/03/27	29	48.68	5	49.00	48.60	24	5,003	0.48%
2018/03/26	15	48.76	0	0.00	49.00	15	4,977	0.30%
2018/03/23	9	48.92	7	49.03	49.25	2	4,943	0.04%
2018/03/22	17	49.30	30	49.62	49.65	-13	4,920	-0.26%
2018/03/21	10	49.11	2	49.40	49.50	8	4,887	0.16%
2018/03/20	1	50.00	0	0.00	50.10	1	4,845	0.02%
2018/03/19	67	49.92	0	0.00	49.90	67	4,845	1.38%
2018/03/16	81	50.14	20	50.50	50.10	61	4,849	1.26%
2018/03/15	6	50.42	29	50.69	50.40	-23	4,777	-0.48%
2018/03/14	2	50.70	94	50.48	50.50	-92	4,772	-1.93%
2018/03/13	21	49.90	1	49.95	49.95	20	4,742	0.42%
2018/03/12	0	0.00	57	50.08	50.30	-57	4,801	-1.19%
2018/03/09	23.2	49.26	30	49.37	49.25	-6.8	4,817	-0.14%
2018/03/08	9.2	49.17	0	0.00	49.20	9.2	4,936	0.19%
2018/03/07	7	49.08	0	0.00	49.05	7	4,983	0.14%
2018/03/06	14	49.01	0	0.00	49.20	14	5,016	0.28%
2018/03/05	14	49.20	1	49.25	49.10	13	5,177	0.25%
2018/03/02	21	49.52	0	0.00	49.75	21	5,254	0.40%
2018/03/01	37	49.99	0	0.00	50.00	37	5,257	0.70%
2018/02/27	120	50.34	133	50.73	50.20	-13	5,244	-0.25%	大買/大賣/
2018/02/26	106	50.67	143	51.00	50.50	-37	5,222	-0.71%	大買/大賣/
2018/02/23	11	49.95	59	50.27	50.40	-48	5,183	-0.93%
2018/02/22	58	49.60	47	50.40	49.60	11	5,217	0.21%
2018/02/21	67	49.81	95	49.90	50.00	-28	5,162	-0.54%
2018/02/12	12	48.83	54	49.01	48.95	-42	5,113	-0.82%
2018/02/09	94	47.53	0	0.00	47.40	94	5,109	1.84%
2018/02/08	19	48.93	2	49.20	49.00	17	5,034	0.34%
2018/02/07	52	49.23	0	0.00	49.10	52	5,038	1.03%
2018/02/06	371	49.96	101	49.80	49.40	270	5,004	5.39%	大買/大賣/鉅額交易
2018/02/05	40	50.80	30	50.80	50.90	10	5,000	0.20%
2018/01/31	247	50.86	130	50.90	50.80	117	4,930	2.37%	大買/大賣/鉅額交易
2018/01/30	35	51.19	30	51.20	51.10	5	4,856	0.10%
2018/01/29	52	51.10	60	51.18	51.60	-8	4,824	-0.17%
2018/01/26	62	51.50	60	51.60	51.50	2	4,775	0.04%
2018/01/25	0	0.00	10	51.90	51.90	-10	4,727	-0.21%
2018/01/24	52	51.40	51	51.40	51.60	1	4,704	0.02%
2018/01/23	62	51.53	42	51.55	51.70	20	4,688	0.43%
2018/01/22	30	51.77	24	51.81	51.90	6	4,681	0.13%
2018/01/18	51	52.42	62	52.74	52.40	-11	4,583	-0.24%
2018/01/17	3	52.53	102	52.30	52.60	-99	4,528	-2.19%	大賣/
2018/01/16	0	0.00	28	51.77	51.80	-28	4,415	-0.63%
2018/01/15	13	51.55	10	51.80	51.60	3	4,386	0.07%
2018/01/12	3	51.40	25	51.54	51.60	-22	4,365	-0.50%
2018/01/11	21	51.11	1	51.10	51.30	20	4,313	0.46%
2018/01/10	0	0.00	36	51.43	51.50	-36	4,289	-0.84%
2018/01/09	55	51.02	0	0.00	51.20	55	4,257	1.29%
2018/01/08	118	51.24	87	51.37	51.60	31	4,174	0.74%	大買/
2018/01/05	32	51.13	13	51.55	51.50	19	4,120	0.46%
2018/01/04	31	51.63	3	51.60	51.60	28	4,086	0.69%
2018/01/03	15	51.80	14	52.10	52.00	1	4,068	0.02%
2018/01/02	43	52.09	55	52.68	51.70	-12	4,032	-0.30%