台泥 (1101)-台中銀券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	14	33.26	6	33.45	33.35	8	17,869	0.04%
2024/05/13	8	33.69	51.3	33.62	33.70	-43.3	17,684	-0.24%
2024/05/10	3	33.00	25	33.11	33.30	-22	17,314	-0.13%
2024/05/09	18	32.78	1	32.95	32.65	17	17,094	0.10%
2024/05/08	3	32.97	1	33.05	33.10	2	17,111	0.01%
2024/05/07	12	32.89	27.1	32.99	33.20	-15.1	17,141	-0.09%
2024/05/06	13	32.95	47.2	32.85	33.00	-34.2	16,992	-0.20%
2024/05/03	18.1	32.48	9	32.56	32.40	9.1	16,551	0.05%
2024/05/02	4	32.31	3	32.30	32.30	1	16,359	0.01%
2024/04/30	15	32.16	10	32.25	32.05	5	16,171	0.03%
2024/04/29	1	32.25	50.1	32.08	32.35	-49.1	16,038	-0.31%
2024/04/26	45	31.81	0	0.00	31.80	45	15,880	0.28%
2024/04/25	4	32.00	3	32.03	32.00	1	15,849	0.01%
2024/04/24	30.1	32.21	11	32.45	32.15	19.1	15,799	0.12%
2024/04/23	14.1	32.54	4	32.58	32.35	10.1	16,021	0.06%
2024/04/22	20	32.30	40	32.52	32.60	-20	15,974	-0.13%
2024/04/19	24	32.10	131.1	32.00	32.00	-107.1	15,756	-0.68%	大賣/鉅額交易
2024/04/18	4	32.56	170	32.45	32.70	-166	15,379	-1.08%	大賣/鉅額交易
2024/04/17	25	32.48	57	32.64	32.65	-32	15,172	-0.21%
2024/04/16	55	32.66	47	32.69	32.45	8	15,008	0.05%
2024/04/15	51	32.83	136	32.60	32.35	-85	14,402	-0.59%	大賣/
2024/04/12	35	32.09	1	32.05	32.20	34	14,063	0.24%
2024/04/11	8	32.46	0	0.00	32.40	8	13,848	0.06%
2024/04/10	93	32.79	42	32.78	32.70	51	13,783	0.37%
2024/04/09	23.4	32.24	0	0.00	32.45	23.4	13,609	0.17%
2024/04/08	13	32.38	27.8	32.31	32.30	-14.8	13,545	-0.11%
2024/04/03	49	32.16	14	32.65	32.00	35	13,436	0.26%
2024/04/02	10.1	31.95	2	31.98	31.95	8.1	13,046	0.06%
2024/04/01	35	32.17	4.5	32.22	32.15	30.5	13,124	0.23%
2024/03/29	100	31.94	0	0.00	32.15	100	13,089	0.76%
2024/03/28	5	31.67	0	0.00	31.70	5	12,963	0.04%
2024/03/27	21	31.67	7	31.75	31.70	14	12,844	0.11%
2024/03/26	15.1	31.50	0	0.00	31.55	15.1	12,765	0.12%
2024/03/25	12.3	31.10	0	0.00	31.10	12.3	12,723	0.10%
2024/03/22	1	31.05	0	0.00	31.15	1	12,702	0.01%
2024/03/21	11	31.48	6	31.49	31.50	5	12,514	0.04%
2024/03/20	76.4	30.93	10	30.91	30.90	66.4	12,516	0.53%
2024/03/19	20	31.45	28	31.50	31.40	-8	12,198	-0.07%
2024/03/18	23	31.69	2	31.80	31.70	21	11,945	0.18%
2024/03/15	14	31.96	19.5	31.96	31.95	-5.5	11,833	-0.05%
2024/03/14	10	31.88	1	31.85	32.00	9	11,512	0.08%
2024/03/13	15	31.75	0	0.00	31.70	15	11,518	0.13%
2024/03/12	6.3	31.90	0	0.00	32.00	6.3	11,388	0.06%
2024/03/11	44.6	31.69	4	31.70	31.80	40.6	11,415	0.36%
2024/03/08	13	31.92	19	31.91	31.85	-5.9	11,531	-0.05%
2024/03/07	8.2	31.90	4.1	31.98	32.00	4.1	11,664	0.04%
2024/03/06	5.4	31.94	14	31.96	32.00	-8.6	12,022	-0.07%
2024/03/05	35	32.10	38.3	32.09	32.00	-3.3	13,502	-0.02%
2024/03/04	9.1	32.06	1.8	32.04	32.05	7.3	13,771	0.05%
2024/03/01	1.5	32.02	21.1	31.99	32.05	-19.6	14,657	-0.13%
2024/02/29	36.1	32.24	10	32.19	32.10	26.1	14,759	0.18%
2024/02/27	8.1	31.90	0	0.00	31.85	8.1	14,610	0.06%
2024/02/26	11.6	32.29	7.5	32.45	32.15	4.1	14,608	0.03%
2024/02/23	1.2	32.41	0	0.00	32.40	1.2	14,694	0.01%
2024/02/22	0	0.00	7.2	32.48	32.55	-7.2	15,103	-0.05%
2024/02/21	6.2	32.46	5	32.45	32.50	1.2	15,202	0.01%
2024/02/20	0	0.00	2	32.60	32.65	-2	15,222	-0.01%
2024/02/19	4.2	32.39	3.1	32.49	32.80	1.1	15,433	0.01%
2024/02/16	26.1	31.83	0.1	32.00	31.90	26	15,704	0.17%
2024/02/15	25	31.86	2	32.00	32.00	23	15,670	0.15%
2024/02/05	11	32.09	0	0.00	32.15	11	15,497	0.07%
2024/02/02	4.1	32.33	9	32.25	32.25	-4.9	15,452	-0.03%
2024/02/01	8	32.25	13.9	32.12	32.45	-5.9	15,591	-0.04%
2024/01/31	13.3	31.93	20.5	31.95	31.90	-7.2	15,628	-0.05%
2024/01/30	16	32.23	0	0.00	32.00	16	15,538	0.10%
2024/01/29	5.2	32.43	0	0.00	32.35	5.2	15,511	0.03%
2024/01/26	6	32.63	2	32.75	32.60	4	15,632	0.03%
2024/01/25	0.1	32.75	2	32.63	32.70	-1.9	15,730	-0.01%
2024/01/24	2	32.68	10	32.63	32.60	-8	15,865	-0.05%
2024/01/23	1	32.60	1	32.65	32.70	0	16,153	0.00%
2024/01/22	2	32.40	0.3	32.50	32.30	1.7	16,296	0.01%
2024/01/19	19	31.96	0	0.00	32.40	19	16,355	0.12%
2024/01/18	8.1	32.09	0	0.00	32.05	8.1	16,380	0.05%
2024/01/17	33.2	32.26	20	32.25	32.20	13.2	16,459	0.08%
2024/01/16	16.2	33.01	1	33.00	32.90	15.2	16,356	0.09%
2024/01/15	10.1	33.65	0	0.00	33.65	10.1	16,277	0.06%
2024/01/12	6	33.65	2	33.70	33.75	4	16,716	0.02%
2024/01/11	1	33.70	0	0.00	33.70	1	17,605	0.01%
2024/01/10	8	33.77	0	0.00	33.70	8	18,877	0.04%
2024/01/09	5	34.16	1	34.15	34.05	4	19,006	0.02%
2024/01/08	2	34.25	0	0.00	34.25	2	19,126	0.01%
2024/01/05	5	34.30	3	34.25	34.35	2	19,349	0.01%
2024/01/04	1	34.15	3	34.18	34.20	-2	19,609	-0.01%
2024/01/03	31	34.29	0	0.00	34.20	31	19,771	0.16%
2024/01/02	12	34.74	2	34.73	34.70	10	19,818	0.05%
2023/12/29	0.1	34.80	3	34.78	34.85	-2.9	19,953	-0.01%
2023/12/28	1	34.80	4	34.80	34.90	-3	20,185	-0.01%
2023/12/27	5.2	34.81	20	34.74	34.90	-14.8	20,197	-0.07%
2023/12/26	11	34.60	3	34.62	34.65	8	20,237	0.04%
2023/12/25	6.2	34.51	1	34.50	34.50	5.2	20,449	0.03%
2023/12/22	6.1	34.28	2	34.28	34.30	4.1	20,578	0.02%
2023/12/21	11.5	34.22	0	0.00	34.25	11.5	20,790	0.06%
2023/12/20	0	0.00	2.3	34.41	34.50	-2.3	21,158	-0.01%
2023/12/19	8.1	34.38	0	0.00	34.35	8.1	21,394	0.04%
2023/12/18	29	34.63	4	34.45	34.55	25	21,730	0.12%
2023/12/15	8	34.36	56.4	34.44	34.30	-48.4	21,955	-0.22%
2023/12/14	4	34.31	27	34.34	34.40	-23	21,772	-0.11%
2023/12/13	1	34.05	1	34.20	34.05	0	21,743	0.00%
2023/12/12	8	34.14	3	34.20	34.15	5	21,824	0.02%
2023/12/11	1	34.45	0.2	34.35	34.40	0.9	21,878	0.00%
2023/12/08	9	34.62	10	34.70	34.60	-1	22,119	0.00%
2023/12/07	0.3	34.60	1.1	34.50	34.50	-0.8	22,107	0.00%
2023/12/06	0	0.00	10	34.70	34.60	-10	22,145	-0.05%
2023/12/05	21	34.23	14.1	34.82	34.90	6.9	22,206	0.03%
2023/12/04	23.1	34.27	11.2	34.25	34.05	11.9	22,066	0.05%
2023/12/01	39.7	34.48	21	34.60	34.40	18.7	22,225	0.08%
2023/11/30	4	35.00	15.5	35.02	34.95	-11.5	21,892	-0.05%
2023/11/29	33.2	34.33	6	34.35	34.25	27.2	20,364	0.13%
2023/11/28	50.2	34.88	7	34.65	34.50	43.2	20,138	0.21%
2023/11/27	16.2	33.97	2.1	34.08	33.95	14.2	19,597	0.07%
2023/11/24	14	34.03	15	34.00	33.75	-1	19,408	-0.01%
2023/11/22	31	34.03	11.1	33.96	33.85	19.9	19,049	0.10%
2023/11/21	81	34.05	16.8	34.05	34.20	64.2	18,952	0.34%
2023/11/20	86	33.35	0.7	33.60	33.60	85.3	18,544	0.46%
2023/11/17	54	33.25	1.2	33.26	33.20	52.8	18,469	0.29%
2023/11/16	64.5	33.17	8.6	33.14	33.05	55.9	18,400	0.30%
2023/11/15	60	33.07	150.9	32.95	33.15	-90.9	18,225	-0.50%	大賣/
2023/11/14	8	32.52	24	32.61	32.50	-16	18,089	-0.09%
2023/11/13	4	32.73	2.1	32.85	32.80	1.9	18,187	0.01%
2023/11/10	0.2	33.00	156	32.95	32.85	-155.8	18,374	-0.85%	大賣/鉅額交易
2023/11/09	6	32.98	409.1	33.01	32.90	-403.1	18,388	-2.19%	大賣/鉅額交易
2023/11/08	1	32.95	545	32.88	32.90	-544	18,405	-2.96%	大賣/鉅額交易
2023/11/07	4	32.50	180	32.59	32.55	-176	18,432	-0.95%	大賣/鉅額交易
2023/11/06	15	32.94	29	33.05	32.80	-14	18,394	-0.08%
2023/11/03	12	32.80	412.1	32.75	32.90	-400	18,290	-2.19%	大賣/鉅額交易
2023/11/02	10.5	32.39	203	32.45	32.35	-192.5	18,196	-1.06%	大賣/鉅額交易
2023/11/01	2	32.03	1.2	32.16	32.10	0.9	18,166	0.00%
2023/10/31	15	32.29	203	32.32	32.25	-188	18,158	-1.04%	大賣/鉅額交易
2023/10/30	7	31.94	9	32.04	32.00	-2	18,028	-0.01%
2023/10/27	5.8	31.73	155	31.93	31.85	-149.2	17,917	-0.83%	大賣/鉅額交易
2023/10/26	35.1	31.48	10	31.45	31.45	25.1	17,975	0.14%
2023/10/25	23.5	31.72	21	31.70	31.55	2.5	17,848	0.01%
2023/10/24	19.2	31.53	1	31.70	31.50	18.2	17,706	0.10%
2023/10/23	25.7	31.70	2	31.80	31.65	23.7	17,530	0.14%
2023/10/20	26	31.69	0	0.00	31.75	26	17,702	0.15%
2023/10/19	50.4	31.87	0	0.00	31.90	50.4	17,409	0.29%
2023/10/18	56.4	32.51	1.6	32.59	32.45	54.8	16,813	0.33%
2023/10/17	16.9	33.40	6	33.42	33.45	10.9	15,659	0.07%
2023/10/16	2	33.73	0.1	33.75	33.60	1.9	15,645	0.01%
2023/10/13	11	33.91	605.4	34.03	33.80	-594.4	15,722	-3.78%	大賣/鉅額交易
2023/10/12	3	33.62	503.1	33.50	33.70	-500.1	15,681	-3.19%	大賣/鉅額交易
2023/10/11	0	0.00	518.2	33.11	33.10	-518.2	15,548	-3.33%	大賣/鉅額交易
2023/10/06	37	32.82	945	32.92	32.80	-908	15,540	-5.84%	大賣/鉅額交易
2023/10/05	20.6	32.77	4	32.78	32.75	16.6	15,507	0.11%
2023/10/04	10.1	32.91	11	32.98	32.90	-1	15,539	-0.01%
2023/10/03	8.4	33.18	0	0.00	33.20	8.4	15,625	0.05%
2023/10/02	2	33.13	1.1	33.16	33.10	0.9	15,776	0.01%
2023/09/28	26.1	33.14	0	0.00	33.25	26.1	16,020	0.16%
2023/09/27	11.5	33.03	3	32.93	33.05	8.5	15,999	0.05%
2023/09/26	30	33.07	1.1	33.10	33.00	28.9	15,938	0.18%
2023/09/25	25.7	33.16	2	33.10	33.10	23.7	15,777	0.15%
2023/09/22	29.7	33.50	18	33.63	33.50	11.7	15,474	0.08%
2023/09/21	36.1	33.99	0	0.00	33.80	36.1	15,253	0.24%
2023/09/20	18	34.43	0.3	34.55	34.35	17.7	15,082	0.12%
2023/09/19	6.1	34.93	1	34.95	34.80	5.1	14,902	0.03%
2023/09/18	13.1	35.01	0	0.00	35.10	13.1	14,938	0.09%
2023/09/15	4.1	35.15	1	35.30	35.10	3.1	15,030	0.02%
2023/09/14	5.5	35.37	23.1	35.42	35.50	-17.6	14,962	-0.12%
2023/09/13	21.5	35.08	10.1	35.15	35.30	11.4	14,972	0.08%
2023/09/12	0.7	34.58	0	0.00	34.60	0.7	15,254	0.00%
2023/09/11	3.1	34.05	10.8	34.17	34.20	-7.7	15,266	-0.05%
2023/09/08	14.7	34.13	2	34.08	34.10	12.7	15,301	0.08%
2023/09/07	17.2	34.27	12.1	34.28	34.35	5.1	15,280	0.03%
2023/09/06	52.9	34.57	51	34.42	34.40	1.9	15,287	0.01%
2023/09/05	35.3	35.10	11	35.00	35.00	24.3	14,939	0.16%
2023/09/04	2	35.10	3	35.05	35.20	-1	14,925	-0.01%
2023/09/01	19.4	35.16	0.1	35.20	35.25	19.3	14,877	0.13%
2023/08/31	16.2	35.04	0	0.00	34.95	16.2	14,843	0.11%
2023/08/30	11.2	35.35	0	0.00	35.30	11.2	14,684	0.08%
2023/08/29	1.5	35.23	4	35.25	35.40	-2.5	15,130	-0.02%
2023/08/28	3	35.10	3	35.15	35.20	0	15,344	0.00%
2023/08/25	3.3	35.15	0	0.00	35.10	3.3	16,124	0.02%
2023/08/24	3.2	35.35	0.1	35.40	35.30	3.1	16,441	0.02%
2023/08/23	0.2	35.60	1	35.50	35.30	-0.9	16,726	-0.01%
2023/08/22	3	35.35	0	0.00	35.40	3	16,947	0.02%
2023/08/21	3	35.22	0	0.00	35.40	3	17,344	0.02%
2023/08/18	20.4	35.40	0	0.00	35.15	20.4	17,523	0.12%
2023/08/17	19.5	35.66	2	35.55	35.65	17.5	17,458	0.10%
2023/08/16	21.6	36.15	0	0.00	36.05	21.6	17,488	0.12%
2023/08/15	11.3	36.69	3	36.70	36.70	8.3	17,473	0.05%
2023/08/14	14	36.89	0	0.00	36.85	14	17,582	0.08%
2023/08/11	2.1	37.50	1.4	37.47	37.40	0.7	17,637	0.00%
2023/08/10	6.1	36.90	1.3	36.88	36.85	4.8	17,644	0.03%
2023/08/09	1	37.05	26	37.10	37.15	-25	17,972	-0.14%
2023/08/08	12.1	37.16	0	0.00	37.10	12.1	18,250	0.07%
2023/08/07	1	37.50	1	37.60	37.65	0	18,384	0.00%
2023/08/04	9	37.37	11.1	37.35	37.35	-2.1	18,438	-0.01%
2023/08/02	8	37.15	1	37.70	37.20	7	18,846	0.04%
2023/08/01	0	0.00	20.1	37.40	37.55	-20.1	19,015	-0.11%
2023/07/31	8	37.39	0.2	37.45	37.30	7.8	19,125	0.04%
2023/07/28	5	37.20	28	37.30	37.35	-23	19,175	-0.12%
2023/07/27	1	37.45	9	37.33	37.35	-8	19,620	-0.04%
2023/07/26	7	37.27	0.1	37.40	37.25	6.9	20,584	0.03%
2023/07/25	17	37.26	13	37.35	37.40	4	20,798	0.02%
2023/07/24	4	36.64	4.1	36.53	36.50	-0.1	20,874	0.00%
2023/07/21	10.6	36.31	0.3	36.45	36.10	10.3	21,180	0.05%
2023/07/20	28.3	36.65	24	36.59	36.55	4.3	21,667	0.02%
2023/07/19	15.1	36.65	3	36.83	36.60	12.1	22,718	0.05%
2023/07/18	28.6	36.61	3	36.65	37.10	25.6	23,504	0.11%
2023/07/17	10.5	36.83	2	36.78	36.75	8.5	23,411	0.04%
2023/07/14	14.8	36.96	7.4	36.90	37.00	7.4	23,348	0.03%
2023/07/13	10.3	36.89	6	36.88	36.80	4.3	23,366	0.02%
2023/07/12	12	36.56	0	0.00	36.60	12	23,564	0.05%
2023/07/11	27.7	36.66	4	36.70	36.55	23.7	23,517	0.10%
2023/07/10	39.7	37.02	3	37.15	36.85	36.7	23,394	0.16%
2023/07/07	12.2	37.06	2	37.10	37.30	10.2	23,264	0.04%
2023/07/06	43.3	37.36	8	37.43	37.25	35.3	23,393	0.15%
2023/07/05	8.5	37.97	2.5	37.93	37.80	6	23,091	0.03%
2023/07/04	12.1	38.20	1	38.10	38.05	11.1	22,913	0.05%
2023/07/03	4.1	38.20	0.8	38.25	38.25	3.3	22,864	0.01%
2023/06/30	10.5	38.09	3.2	38.10	38.05	7.3	22,907	0.03%
2023/06/29	37.1	38.17	19.1	38.09	38.05	18.1	22,932	0.08%
2023/06/28	21.1	38.06	1	38.00	38.05	20.1	22,980	0.09%
2023/06/27	18	38.49	41	38.60	38.45	-23	23,114	-0.10%
2023/06/26	3	38.67	9.3	38.79	38.80	-6.3	23,371	-0.03%
2023/06/21	3.1	38.40	3.2	38.43	38.70	-0.1	23,378	0.00%
2023/06/20	1.1	38.51	0.6	38.61	38.55	0.5	23,375	0.00%
2023/06/19	14.2	38.74	11	38.79	38.70	3.2	23,493	0.01%
2023/06/16	2	38.95	47.3	38.67	38.70	-45.3	23,472	-0.19%
2023/06/15	0.1	38.35	5.1	38.30	38.35	-5	23,007	-0.02%
2023/06/14	1	38.30	10	38.25	38.35	-9	23,330	-0.04%
2023/06/13	52	38.18	5	38.25	38.25	47	23,466	0.20%
2023/06/12	28.1	38.37	2	38.23	38.25	26.1	23,491	0.11%
2023/06/09	42	38.37	41.1	38.42	38.45	0.9	23,511	0.00%
2023/06/08	21.2	38.45	243	38.48	38.50	-221.8	23,676	-0.94%	大賣/鉅額交易
2023/06/07	7	38.79	13	38.76	38.80	-6	23,851	-0.03%
2023/06/06	1.1	38.75	7.1	38.80	38.80	-6.1	24,048	-0.03%
2023/06/05	12	38.93	39.3	39.04	38.85	-27.3	24,210	-0.11%
2023/06/02	51	38.30	83.5	38.30	38.55	-32.5	24,023	-0.14%
2023/06/01	26	37.80	2.2	37.83	37.75	23.9	23,598	0.10%
2023/05/31	28	38.01	2.1	38.06	37.90	25.9	23,504	0.11%
2023/05/30	5.1	37.99	13	38.22	38.30	-8	22,887	-0.03%
2023/05/29	20	37.83	0	0.00	38.15	20	23,178	0.09%
2023/05/26	17	37.73	2	37.80	38.00	15	23,692	0.06%
2023/05/25	8.2	37.58	0	0.00	38.05	8.2	24,133	0.03%
2023/05/24	51.1	37.68	44.6	37.81	37.85	6.5	23,953	0.03%
2023/05/23	9.1	37.96	0	0.00	37.90	9.1	23,751	0.04%
2023/05/22	26	38.10	4	38.12	38.25	22.1	23,649	0.09%
2023/05/19	7	37.91	13	37.94	37.85	-6	23,556	-0.03%
2023/05/18	231.5	37.96	1	37.85	37.85	230.5	23,437	0.98%	大買/鉅額交易
2023/05/17	11.3	38.12	21.2	38.00	37.90	-9.9	23,453	-0.04%
2023/05/16	74	37.46	52.1	37.76	37.75	21.9	23,506	0.09%
2023/05/15	51.4	37.34	23	37.27	37.35	28.4	23,506	0.12%
2023/05/12	17.1	38.17	15	38.37	37.80	2.1	23,276	0.01%
2023/05/11	17.1	38.17	15	38.37	38.20	2.1	23,037	0.01%
2023/05/10	5.3	38.72	2	38.75	38.85	3.3	22,849	0.01%
2023/05/09	39.6	38.73	254.5	38.79	38.65	-214.9	22,795	-0.94%	大賣/鉅額交易
2023/05/08	11	39.55	5	39.52	39.60	6	22,479	0.03%
2023/05/05	20.1	39.52	5.9	39.41	39.30	14.2	22,322	0.06%
2023/05/04	18	39.41	2	39.53	39.45	16	22,305	0.07%
2023/05/03	42.4	39.58	20	39.65	39.50	22.4	22,236	0.10%
2023/05/02	210.1	39.89	67.1	39.79	39.90	143	22,048	0.65%	大買/鉅額交易
2023/04/28	26.1	38.87	23	38.71	38.70	3.1	21,538	0.01%
2023/04/27	72.1	39.06	303	38.84	38.65	-230.9	21,481	-1.08%	大賣/鉅額交易
2023/04/26	318.3	38.67	12	38.86	39.10	306.3	21,572	1.42%	大買/鉅額交易
2023/04/25	115	38.94	205.2	38.58	38.50	-90.1	21,693	-0.42%	大買/大賣/
2023/04/24	203.6	39.09	98	39.31	39.55	105.6	21,265	0.50%	大買/鉅額交易
2023/04/21	60.4	38.35	119.4	38.24	38.30	-59	20,241	-0.29%	大賣/
2023/04/20	34.2	37.34	24	37.18	37.20	10.2	19,358	0.05%
2023/04/19	7.1	37.20	1.1	37.31	37.10	6	19,409	0.03%
2023/04/18	39.8	37.62	12.5	37.59	37.45	27.3	19,425	0.14%
2023/04/17	6	37.98	36	38.18	37.95	-30	19,656	-0.15%
2023/04/14	0.1	37.50	10	37.44	37.55	-9.9	19,373	-0.05%
2023/04/13	0	0.00	1	37.50	37.55	-1	19,387	-0.01%
2023/04/12	3	37.62	17	37.75	37.45	-14	19,333	-0.07%
2023/04/11	3	37.38	12	37.42	37.45	-9	19,262	-0.05%
2023/04/10	21.1	36.49	20	36.52	36.60	1.1	19,042	0.01%
2023/04/07	2	36.43	1.4	36.50	36.40	0.6	19,060	0.00%
2023/04/06	1	36.30	7	36.44	36.45	-6	19,160	-0.03%
2023/03/31	4.1	36.54	2	36.55	36.40	2.1	19,407	0.01%
2023/03/30	17	36.18	1	36.25	36.20	16	20,415	0.08%
2023/03/29	0	0.00	1	36.40	36.35	-1	21,328	0.00%
2023/03/28	11.3	36.22	0	0.00	36.20	11.3	22,230	0.05%
2023/03/27	11.2	36.79	22.5	36.80	36.65	-11.3	23,097	-0.05%
2023/03/24	9	37.58	7.2	37.53	37.60	1.8	23,872	0.01%
2023/03/23	1	37.25	0	0.00	37.35	1	23,875	0.00%
2023/03/22	4	37.34	1	37.25	37.20	3	23,957	0.01%
2023/03/21	6	37.05	5	37.19	37.05	1	24,027	0.00%
2023/03/20	20	36.91	15	36.88	36.90	5	24,042	0.02%
2023/03/17	8.1	36.52	1	36.60	36.40	7.1	24,199	0.03%
2023/03/16	14.1	36.61	0	0.00	36.35	14.1	23,908	0.06%
2023/03/15	18	37.09	10	37.10	37.10	8	23,942	0.03%
2023/03/14	11.1	36.78	2	36.73	36.75	9.1	24,037	0.04%
2023/03/13	26	36.56	32	36.48	36.75	-6	24,266	-0.02%
2023/03/10	28.6	36.73	25	36.75	36.70	3.6	24,281	0.01%
2023/03/09	21.4	37.41	52	37.50	37.20	-30.6	24,506	-0.12%
2023/03/08	55.2	37.62	5.1	37.65	37.75	50.1	24,873	0.20%
2023/03/07	13	37.97	1	38.00	37.95	12	24,885	0.05%
2023/03/06	13	37.95	3	38.02	37.95	10	25,216	0.04%
2023/03/03	11	37.78	2	37.93	37.75	9	25,487	0.04%
2023/03/02	9.1	37.76	45	37.75	37.90	-36	25,669	-0.14%
2023/03/01	68.4	38.12	30	37.85	37.80	38.4	25,706	0.15%
2023/02/24	8.2	39.22	7.5	39.15	39.15	0.7	25,338	0.00%
2023/02/23	6	39.37	59.4	39.20	39.50	-53.4	24,816	-0.22%
2023/02/22	6	37.90	11.2	38.05	38.05	-5.2	25,159	-0.02%
2023/02/21	6	38.28	5.4	38.27	38.35	0.6	26,058	0.00%
2023/02/20	8.5	38.12	6.2	38.08	38.25	2.3	26,714	0.01%
2023/02/17	30.1	37.52	3	37.82	38.00	27.1	27,226	0.10%
2023/02/16	9.1	37.59	1	37.60	37.50	8.1	27,958	0.03%
2023/02/15	0	0.00	8.4	37.60	37.55	-8.4	28,051	-0.03%
2023/02/14	2	37.38	3.3	37.47	37.25	-1.3	27,991	0.00%
2023/02/13	1	37.10	51	37.04	37.00	-50	27,957	-0.18%
2023/02/10	34.1	36.89	19	36.74	36.85	15.1	28,096	0.05%
2023/02/09	4	36.64	1	36.70	36.60	3	28,114	0.01%
2023/02/08	21	36.69	3	36.62	36.75	18	28,188	0.06%
2023/02/07	8.1	36.59	2	36.58	36.65	6.1	28,269	0.02%
2023/02/06	13	36.26	0	0.00	36.15	13	28,252	0.05%
2023/02/03	33.1	36.38	1	36.50	36.45	32.1	28,142	0.11%
2023/02/02	0.1	36.85	30	36.85	36.80	-29.9	28,165	-0.11%
2023/02/01	7	36.54	18	36.54	36.75	-11	28,193	-0.04%
2023/01/31	18	36.54	11	36.73	36.25	7	28,263	0.02%
2023/01/30	12.6	36.73	29.8	36.89	36.95	-17.1	28,195	-0.06%
2023/01/17	24	36.04	11.5	36.17	36.00	12.5	28,181	0.04%
2023/01/16	19	36.50	20.5	36.57	36.50	-1.5	28,175	-0.01%
2023/01/13	20.1	35.96	60.4	36.13	36.15	-40.3	27,855	-0.14%
2023/01/12	3.5	35.31	9	35.15	35.40	-5.5	27,913	-0.02%
2023/01/11	6	34.63	3	34.73	34.70	3	28,119	0.01%
2023/01/10	1	34.60	2	34.53	34.60	-1	28,426	0.00%
2023/01/09	1	34.45	0.8	34.60	34.60	0.2	28,943	0.00%
2023/01/06	8.3	34.32	0	0.00	34.25	8.3	29,213	0.03%
2023/01/05	6	34.62	36	34.49	34.45	-30	29,670	-0.10%
2023/01/04	12.2	33.59	5.1	33.71	33.50	7.1	29,498	0.02%
2023/01/03	5	33.54	1.7	33.66	33.50	3.3	29,714	0.01%
2022/12/30	12	33.66	3.2	33.84	33.65	8.8	29,735	0.03%
2022/12/29	14	33.90	20	34.05	33.70	-6	29,889	-0.02%
2022/12/28	12	34.00	5	34.28	34.30	7	30,140	0.02%
2022/12/27	2	34.45	0	0.00	34.30	2	30,373	0.01%
2022/12/26	6	34.28	6.4	34.35	34.40	-0.4	30,533	0.00%
2022/12/23	23.4	34.33	30	34.28	34.05	-6.6	31,062	-0.02%
2022/12/22	6	34.59	14.5	34.52	34.45	-8.5	31,982	-0.03%
2022/12/21	16.1	33.88	44.5	33.99	34.05	-28.4	31,325	-0.09%
2022/12/20	5.9	33.72	14	33.98	33.70	-8.1	30,705	-0.03%
2022/12/19	69	33.73	46	34.00	33.85	23	30,251	0.08%
2022/12/16	11	33.08	4	34.25	34.60	7	29,428	0.02%
2022/12/15	1	33.40	2	33.60	33.55	-1	28,860	0.00%
2022/12/14	37	33.54	0	0.00	33.50	37	29,170	0.13%
2022/12/13	31	33.71	43	34.00	33.70	-12	29,231	-0.04%
2022/12/12	8.5	33.72	6.6	33.61	33.85	1.9	29,198	0.01%
2022/12/09	3.5	33.75	23	33.68	33.70	-19.5	29,684	-0.07%
2022/12/08	7	33.21	4.5	33.21	33.20	2.5	29,675	0.01%
2022/12/07	1	33.10	4.6	33.41	33.35	-3.6	29,677	-0.01%
2022/12/06	7	33.38	7	33.36	33.30	0.1	29,698	0.00%
2022/12/05	25.1	33.44	38.8	33.45	33.70	-13.7	29,562	-0.05%
2022/12/02	12.2	33.65	2	33.68	33.65	10.2	29,249	0.03%
2022/12/01	11.3	33.99	39	34.02	34.05	-27.8	29,193	-0.10%
2022/11/30	10.2	33.64	6.3	33.69	33.90	4	29,003	0.01%
2022/11/29	1.2	32.97	4	33.49	33.55	-2.8	28,619	-0.01%
2022/11/28	21	33.06	2	33.10	33.00	19	28,640	0.07%
2022/11/25	10	33.35	66	33.42	33.55	-56	28,428	-0.20%
2022/11/24	12.6	32.84	7	32.94	33.20	5.6	28,273	0.02%
2022/11/23	11.4	32.71	0	0.00	32.70	11.4	28,055	0.04%
2022/11/22	58.1	32.64	8	32.56	32.65	50.1	27,954	0.18%
2022/11/21	26.4	32.88	0.5	33.00	32.85	25.9	27,730	0.09%
2022/11/18	34	33.55	0.6	33.55	33.30	33.5	27,498	0.12%
2022/11/17	59.8	34.06	36.6	34.27	34.25	23.2	26,542	0.09%
2022/11/16	37.8	33.21	14	33.26	32.90	23.8	25,556	0.09%
2022/11/15	19.1	33.32	29	33.26	33.85	-9.9	24,950	-0.04%
2022/11/14	56.2	34.15	43.3	33.74	34.15	12.9	24,375	0.05%
2022/11/11	94.3	32.20	22.6	32.08	32.15	71.7	23,576	0.30%
2022/11/10	7.4	31.95	6.5	31.80	31.70	0.9	23,483	0.00%
2022/11/09	0.6	31.92	33	31.70	31.90	-32.4	23,444	-0.14%
2022/11/08	32.2	31.63	20.2	31.51	31.65	12	23,282	0.05%
2022/11/07	9.9	30.80	19	30.91	31.00	-9.1	23,106	-0.04%
2022/11/04	14.1	30.33	0	0.00	30.45	14.1	23,191	0.06%
2022/11/03	13.5	30.27	1	30.30	30.30	12.5	23,144	0.05%
2022/11/02	4.8	30.72	2.6	30.76	30.75	2.1	23,105	0.01%
2022/11/01	8.5	30.58	3	30.52	30.65	5.5	23,119	0.02%
2022/10/31	29.2	30.52	2	30.25	30.25	27.2	23,108	0.12%
2022/10/28	18.3	30.59	0	0.00	30.50	18.3	23,119	0.08%
2022/10/27	4.2	30.95	32.3	30.94	30.85	-28.1	23,111	-0.12%
2022/10/26	0	0.00	4	30.44	30.30	-4	23,119	-0.02%
2022/10/25	44	30.02	1	29.95	29.90	43	23,077	0.19%
2022/10/24	13	30.84	0	0.00	30.60	13	22,682	0.06%
2022/10/21	15.1	30.94	3.3	31.12	31.00	11.8	22,562	0.05%
2022/10/20	20.1	30.87	0	0.00	30.90	20.1	22,518	0.09%
2022/10/19	13.6	31.79	26.8	31.97	31.60	-13.2	22,012	-0.06%
2022/10/18	13.6	31.42	3	31.30	31.45	10.6	21,608	0.05%
2022/10/17	48.4	31.59	1	32.05	31.70	47.4	21,593	0.22%
2022/10/14	32.4	32.54	18	32.49	32.40	14.4	21,633	0.07%
2022/10/13	19.9	33.40	7.7	32.83	32.65	12.2	21,544	0.06%
2022/10/12	3	33.87	2.5	33.93	33.75	0.5	21,287	0.00%
2022/10/11	6.2	33.80	4	33.92	33.80	2.2	21,345	0.01%
2022/10/07	4.9	34.27	1	34.30	34.25	3.9	21,291	0.02%
2022/10/06	6	34.31	4	34.23	34.30	2	21,266	0.01%
2022/10/05	18.1	34.28	4	34.33	34.15	14.1	21,277	0.07%
2022/10/04	11.2	33.78	0.4	34.00	33.85	10.8	21,025	0.05%
2022/10/03	16	33.75	0.2	33.95	33.65	15.9	20,773	0.08%
2022/09/30	28.7	33.78	16	33.79	33.80	12.7	20,658	0.06%
2022/09/29	107.8	34.48	2	34.30	34.15	105.8	20,144	0.53%	大買/鉅額交易
2022/09/28	23.5	35.08	1	34.90	34.90	22.5	19,056	0.12%
2022/09/27	30	35.73	5	35.83	35.80	25	18,789	0.13%
2022/09/26	31.4	36.04	1	36.13	35.85	30.4	18,599	0.16%
2022/09/23	59.2	37.07	3	37.10	37.00	56.2	18,381	0.31%
2022/09/22	30.5	37.44	4	37.57	37.55	26.5	18,250	0.15%
2022/09/21	23.3	38.31	6	38.40	38.10	17.3	17,880	0.10%
2022/09/20	10.2	38.63	2	38.68	38.55	8.2	17,513	0.05%
2022/09/19	7	38.78	2	38.90	38.80	5	17,397	0.03%
2022/09/16	25.9	38.82	4.5	38.88	38.60	21.4	17,332	0.12%
2022/09/15	13	39.52	5.1	39.55	39.55	7.9	16,939	0.05%
2022/09/14	2	39.55	2	39.85	39.65	0	16,875	0.00%
2022/09/13	6	39.77	15	39.82	39.90	-9	16,925	-0.05%
2022/09/12	19.5	39.73	19.1	39.82	39.80	0.4	16,977	0.00%
2022/09/08	0.3	39.83	0	0.00	39.85	0.3	17,321	0.00%
2022/09/07	2	39.75	1.5	39.70	39.70	0.5	17,462	0.00%
2022/09/06	2	39.50	40	39.73	39.85	-38	17,501	-0.22%
2022/09/05	3.4	38.94	17.1	39.06	39.10	-13.7	17,483	-0.08%
2022/09/02	7.7	38.58	3	38.57	38.50	4.7	17,570	0.03%
2022/09/01	12.1	38.89	4	38.91	38.90	8.1	17,325	0.05%
2022/08/31	6.5	39.20	0	0.00	39.30	6.5	17,158	0.04%
2022/08/30	3.8	39.32	0	0.00	39.25	3.8	17,048	0.02%
2022/08/29	5.2	39.35	10.4	39.26	39.35	-5.1	17,169	-0.03%
2022/08/26	3	39.52	0.3	39.65	39.65	2.7	17,183	0.02%
2022/08/25	3	39.34	9.4	39.33	39.55	-6.4	17,263	-0.04%
2022/08/24	6.1	39.27	1.2	39.28	39.25	4.9	17,398	0.03%
2022/08/23	8.3	39.14	0	0.00	39.35	8.3	17,816	0.05%
2022/08/22	9.1	39.21	2.8	39.18	39.65	6.3	17,936	0.04%
2022/08/19	8	39.47	0	0.00	39.45	8	18,065	0.04%
2022/08/18	12	39.62	1	39.75	39.80	11	18,153	0.06%
2022/08/17	2.8	39.44	0	0.00	40.00	2.8	18,215	0.02%
2022/08/16	16	39.34	0	0.00	39.35	16	18,244	0.09%
2022/08/15	5	39.16	6.1	39.18	39.30	-1.1	18,314	-0.01%
2022/08/12	10	39.15	0	0.00	39.30	10	18,719	0.05%
2022/08/11	0	0.00	19	38.95	39.35	-19	18,846	-0.10%
2022/08/10	2	38.70	5	38.71	38.75	-3	18,945	-0.02%
2022/08/09	6	38.29	0	0.00	38.75	6	19,108	0.03%
2022/08/08	3	38.43	0	0.00	38.70	3	19,258	0.02%
2022/08/05	2.3	38.88	1.5	38.91	38.85	0.8	19,436	0.00%
2022/08/04	5.9	38.83	0	0.00	38.75	5.9	19,943	0.03%
2022/08/03	1.3	38.98	1.4	38.97	39.10	-0.1	20,186	0.00%
2022/08/02	13	39.13	1	39.00	39.15	12	20,245	0.06%
2022/08/01	14.1	39.16	7.4	39.31	39.50	6.7	20,243	0.03%
2022/07/29	9	38.50	1.1	38.56	38.75	7.9	20,205	0.04%
2022/07/28	9	38.04	3	38.08	38.20	6	20,134	0.03%
2022/07/27	0.2	37.95	2	37.95	37.85	-1.7	20,075	-0.01%
2022/07/26	14	37.84	6	37.81	37.80	8	20,246	0.04%
2022/07/25	4	37.91	1	37.95	37.85	3	20,320	0.01%
2022/07/22	24.1	37.72	0.5	38.00	37.70	23.6	20,389	0.12%
2022/07/21	72.3	37.96	5	37.93	38.05	67.3	20,196	0.33%
2022/07/20	15.2	41.61	18	41.60	41.60	-2.8	19,656	-0.01%
2022/07/19	11	41.49	25.5	41.38	41.65	-14.5	19,510	-0.07%
2022/07/18	10	40.10	0.5	40.25	40.70	9.5	19,267	0.05%
2022/07/15	23	40.70	2	40.99	40.50	21	19,169	0.11%
2022/07/14	1.1	41.62	10.8	41.67	41.70	-9.7	19,107	-0.05%
2022/07/13	6.1	41.88	12.7	41.75	41.80	-6.7	19,230	-0.03%
2022/07/12	1.4	40.74	0.3	41.05	41.00	1.1	19,337	0.01%
2022/07/11	3	40.90	1.1	41.20	41.10	1.9	19,484	0.01%
2022/07/08	4.2	40.83	2	40.65	40.80	2.2	19,573	0.01%
2022/07/07	1.3	40.76	1	40.90	40.90	0.3	19,674	0.00%
2022/07/06	11.3	40.43	6.5	40.08	40.00	4.8	20,055	0.02%
2022/07/05	1	40.75	10.7	40.59	40.75	-9.7	19,967	-0.05%
2022/07/04	7	39.98	3	40.02	40.00	4	19,809	0.02%
2022/07/01	9.5	40.34	6.4	40.45	40.35	3.1	19,681	0.02%
2022/06/30	0.3	39.58	0.2	39.70	39.50	0.1	19,421	0.00%
2022/06/29	6.6	39.52	0	0.00	39.55	6.6	19,227	0.03%
2022/06/28	2.5	39.83	1	39.60	39.60	1.5	19,218	0.01%
2022/06/27	3.4	39.99	6	40.02	39.80	-2.7	19,203	-0.01%
2022/06/24	0.6	39.62	0.7	39.65	39.50	-0.1	19,070	0.00%
2022/06/23	14.3	39.23	0	0.00	39.00	14.3	18,963	0.08%
2022/06/22	2.1	39.55	1.3	39.77	39.50	0.9	18,809	0.00%
2022/06/21	19	39.40	0.6	39.55	39.45	18.4	18,775	0.10%
2022/06/20	13.3	39.07	12	39.30	38.85	1.3	18,695	0.01%
2022/06/17	12.4	39.64	0.3	40.00	39.60	12.2	18,440	0.07%
2022/06/16	13	40.26	6	40.63	40.00	7	18,279	0.04%
2022/06/15	28.1	40.11	0	0.00	40.05	28.1	18,452	0.15%
2022/06/14	27.4	40.19	0	0.00	40.10	27.4	18,363	0.15%
2022/06/13	16.6	40.88	0	0.00	40.80	16.6	18,122	0.09%
2022/06/10	1.2	41.41	2	41.45	41.40	-0.9	17,840	0.00%
2022/06/09	5.6	41.63	0	0.00	41.55	5.6	17,831	0.03%
2022/06/08	1.3	41.77	12	41.75	41.75	-10.8	17,785	-0.06%
2022/06/07	7.2	41.46	0	0.00	41.35	7.2	17,736	0.04%
2022/06/06	3.4	41.64	4	41.74	41.55	-0.6	17,502	0.00%
2022/06/02	2	41.73	0	0.00	41.70	2	17,511	0.01%
2022/06/01	29.1	42.23	0.2	42.35	42.10	28.9	17,534	0.16%
2022/05/31	4	42.80	0	0.00	42.60	4	17,391	0.02%
2022/05/30	0.3	43.00	3	42.95	42.80	-2.7	16,918	-0.02%
2022/05/27	11.5	42.19	0	0.00	42.20	11.5	16,696	0.07%
2022/05/26	8	41.80	0.5	42.35	41.70	7.5	16,596	0.05%
2022/05/25	0.3	41.70	2	41.60	41.65	-1.7	16,538	-0.01%
2022/05/24	1.2	41.22	0	0.00	41.20	1.2	16,462	0.01%
2022/05/23	8	41.33	0	0.00	41.20	8	16,294	0.05%
2022/05/20	2	41.15	3	41.75	41.15	-1	16,186	-0.01%
2022/05/19	20	41.17	1	41.20	41.10	19	15,717	0.12%
2022/05/18	15.2	41.34	2	41.25	41.60	13.2	15,532	0.08%
2022/05/17	30	41.52	2	41.40	41.50	28	15,250	0.18%
2022/05/16	21	41.17	0	0.00	41.25	21	15,019	0.14%
2022/05/13	4.1	41.43	3	41.50	41.60	1.1	14,715	0.01%
2022/05/12	35.7	41.22	14.6	41.29	40.80	21.2	14,482	0.15%
2022/05/11	10.5	42.71	1	42.70	42.65	9.5	13,898	0.07%
2022/05/10	20.1	43.86	0	0.00	43.85	20.1	13,469	0.15%
2022/05/09	18.2	44.36	0	44.45	44.25	18.2	13,279	0.14%
2022/05/06	18	45.13	6.3	45.20	45.10	11.8	13,113	0.09%
2022/05/05	4.8	45.65	2	45.60	45.60	2.8	13,152	0.02%
2022/05/04	2	45.30	0	0.00	45.50	2	13,127	0.02%
2022/05/03	4.4	45.38	0	0.00	45.35	4.4	13,228	0.03%
2022/04/29	5.1	46.09	0	0.00	45.90	5.1	12,942	0.04%
2022/04/28	4.6	45.73	1	45.85	46.10	3.6	12,785	0.03%
2022/04/27	16.6	45.81	0	0.00	45.80	16.6	12,580	0.13%
2022/04/26	12.1	46.32	1	46.20	46.20	11.1	12,312	0.09%
2022/04/25	22.2	46.11	0.3	46.30	46.10	22	12,241	0.18%
2022/04/22	4.3	46.53	3	46.55	46.55	1.3	12,099	0.01%
2022/04/21	7.1	46.74	62	47.05	46.80	-54.9	12,074	-0.45%
2022/04/20	23.2	46.49	60.4	46.55	46.60	-37.2	12,063	-0.31%
2022/04/19	23.4	46.38	50.5	46.45	46.35	-27.2	11,970	-0.23%
2022/04/18	31	46.69	0	0.00	46.50	31	11,843	0.26%
2022/04/15	18.3	47.26	500	47.18	47.10	-481.7	11,628	-4.14%	大賣/鉅額交易
2022/04/14	5.3	47.80	1	47.70	47.70	4.3	11,442	0.04%
2022/04/13	4	48.03	0	0.00	48.00	4	11,348	0.04%
2022/04/12	37.7	48.17	1.3	48.20	48.00	36.4	11,175	0.33%
2022/04/11	6.5	49.75	0	0.00	49.45	6.5	10,764	0.06%
2022/04/08	1	49.40	0	0.00	49.80	1	10,837	0.01%
2022/04/07	8	49.74	1	50.10	49.55	7	10,806	0.06%
2022/04/06	2	49.85	0	0.00	50.20	2	10,709	0.02%
2022/04/01	1	49.80	2	49.80	49.75	-1	10,657	-0.01%
2022/03/31	3	49.88	8	50.09	49.90	-5	10,588	-0.05%
2022/03/30	5	49.70	1	49.80	49.85	4	10,436	0.04%
2022/03/29	1	49.65	0	0.00	49.80	1	10,432	0.01%
2022/03/28	1.6	49.29	0.3	49.65	49.70	1.3	10,389	0.01%
2022/03/25	7.4	49.67	0.2	49.70	49.70	7.2	10,342	0.07%
2022/03/24	5.5	49.81	2	49.93	49.95	3.5	10,385	0.03%
2022/03/23	1.1	49.50	2.1	49.60	49.65	-1	10,460	-0.01%
2022/03/22	2	49.40	15.4	49.55	49.70	-13.4	10,377	-0.13%
2022/03/21	10	49.67	3.3	49.40	49.75	6.7	10,380	0.06%
2022/03/18	6	48.57	42.3	48.63	48.95	-36.3	10,135	-0.36%
2022/03/17	8.1	47.97	2.4	47.95	48.00	5.7	9,745	0.06%
2022/03/16	10.5	47.77	1	47.80	47.85	9.5	9,630	0.10%
2022/03/15	2	47.55	8.1	47.78	47.95	-6.1	9,597	-0.06%
2022/03/14	0.5	47.55	0	0.00	47.55	0.5	9,592	0.01%
2022/03/11	1.2	47.51	0.2	47.55	47.45	1	9,676	0.01%
2022/03/10	103	47.30	0.5	47.46	47.60	102.5	9,818	1.04%	大買/鉅額交易
2022/03/09	0.1	47.15	2	47.33	47.25	-2	9,901	-0.02%
2022/03/08	2.2	46.98	2.2	46.87	46.95	-0.1	10,051	0.00%
2022/03/07	4.4	47.06	2.2	46.96	47.10	2.2	10,059	0.02%
2022/03/04	180.1	47.65	0.2	47.90	47.65	179.9	10,340	1.74%	大買/鉅額交易
2022/03/03	4.1	47.95	8	47.99	48.05	-3.9	10,465	-0.04%
2022/03/02	1.6	47.91	0	0.00	48.00	1.6	10,752	0.01%
2022/03/01	0	0.00	1	47.80	47.80	-1	10,862	-0.01%
2022/02/25	155	47.00	0	0.00	47.35	155	10,955	1.41%	大買/鉅額交易
2022/02/24	208.2	47.21	4.5	47.22	47.30	203.7	10,884	1.87%	大買/鉅額交易
2022/02/23	1	47.60	28	47.49	47.65	-27	10,872	-0.25%
2022/02/22	0	0.00	1.3	47.55	47.70	-1.3	10,974	-0.01%
2022/02/21	2	47.50	4.2	47.49	47.60	-2.2	10,977	-0.02%
2022/02/18	2	47.45	0	0.00	47.45	2	11,056	0.02%
2022/02/16	8	47.09	0	0.00	47.00	8	11,199	0.07%
2022/02/15	2.1	47.05	2	47.00	47.00	0.1	11,255	0.00%
2022/02/14	4.5	47.07	0	0.00	47.15	4.5	11,341	0.04%
2022/02/11	100	47.15	2	47.45	47.55	98	11,337	0.86%
2022/02/10	3	47.15	0	0.00	47.55	3	11,361	0.03%
2022/02/09	0	0.00	0.5	47.20	47.30	-0.5	11,433	0.00%
2022/02/08	7	47.16	0	0.00	46.95	7	11,535	0.06%
2022/02/07	3	46.45	2	46.80	47.10	1	11,491	0.01%
2022/01/26	18	46.85	11	46.90	46.85	7	11,314	0.06%
2022/01/25	11.4	46.72	0	0.00	46.80	11.4	11,349	0.10%
2022/01/24	1	47.10	1	47.05	47.15	0	11,222	0.00%
2022/01/21	11.1	47.20	1	47.45	47.40	10.1	11,339	0.09%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	3	47.58	0.5	47.70	47.75	2.5	11,490	0.02%
2022/01/17	0	0.00	4	47.50	47.60	-4	11,598	-0.03%
2022/01/14	1	47.55	0	0.00	47.60	1	11,605	0.01%
2022/01/13	1.4	47.68	1	47.55	47.95	0.4	11,826	0.00%
2022/01/12	8	47.27	0	0.00	47.50	8	12,070	0.07%
2022/01/11	1.1	47.10	0	0.00	47.50	1.1	12,310	0.01%
2022/01/10	5.3	47.02	0	0.00	47.30	5.3	12,274	0.04%
2022/01/07	1.1	47.27	1	47.35	47.45	0.1	12,237	0.00%
2022/01/06	1	47.15	0.9	47.60	47.60	0.1	12,219	0.00%
2022/01/05	41.1	47.15	38.4	47.19	47.15	2.7	12,240	0.02%
2022/01/04	1.5	47.31	3	47.17	47.30	-1.5	12,299	-0.01%
2022/01/03	3.1	47.70	0	0.00	47.45	3.1	12,196	0.03%
2021/12/30	1.1	48.01	0	0.00	48.00	1.1	12,155	0.01%
2021/12/29	1	48.10	0	0.00	48.15	1	12,270	0.01%
2021/12/28	1	48.00	0	0.00	48.15	1	12,350	0.01%
2021/12/27	0	0.00	5	47.98	48.10	-5	12,448	-0.04%
2021/12/24	0.1	47.90	6	47.84	47.90	-6	12,692	-0.05%
2021/12/23	4	47.66	2	47.65	47.70	2	12,853	0.02%
2021/12/22	13	47.25	1	47.40	47.40	12	12,914	0.09%
2021/12/21	2	47.20	0	0.00	47.25	2	13,062	0.02%
2021/12/20	1	47.40	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	4	47.50	47.45	-4	13,236	-0.03%
2021/12/16	2	46.93	0	0.00	46.90	2	13,161	0.02%
2021/12/14	2	47.00	1	47.15	47.00	1	13,527	0.01%
2021/12/10	5	47.45	1	47.60	47.30	4	14,011	0.03%
2021/12/09	0	0.00	1	47.55	47.40	-1	14,718	-0.01%
2021/12/08	0	0.00	4	47.59	47.70	-4	15,007	-0.03%
2021/12/07	0.2	47.30	3	47.35	47.55	-2.9	15,100	-0.02%
2021/12/06	1	47.10	5.2	47.20	47.30	-4.2	15,059	-0.03%
2021/12/03	4.1	46.56	6	46.50	46.40	-2	15,012	-0.01%
2021/12/02	7.1	46.44	0	0.00	46.30	7.1	14,910	0.05%
2021/12/01	4	46.24	0	0.00	46.60	4	14,885	0.03%
2021/11/30	6	46.60	3	47.18	46.00	3	14,816	0.02%
2021/11/29	13.2	46.50	3	46.52	46.50	10.2	14,386	0.07%
2021/11/26	25	46.57	16	46.60	46.50	9	14,324	0.06%
2021/11/25	1	47.10	15	47.15	47.15	-14	14,217	-0.10%
2021/11/24	19.1	47.47	2	47.58	47.45	17.1	14,124	0.12%
2021/11/23	1.3	47.84	0	0.00	47.80	1.3	13,953	0.01%
2021/11/22	2.1	47.95	5	47.90	47.90	-2.9	13,999	-0.02%
2021/11/19	5.7	48.18	4	48.20	48.30	1.7	13,936	0.01%
2021/11/18	21	48.30	12	48.30	48.30	9	13,882	0.06%
2021/11/17	4	48.39	1	48.35	48.55	3	13,875	0.02%
2021/11/16	1	48.40	37	48.63	48.65	-36	13,977	-0.26%
2021/11/15	0.2	48.55	0	0.00	48.60	0.2	14,174	0.00%
2021/11/12	1	48.45	16	48.55	48.70	-15	14,358	-0.10%
2021/11/11	1	48.80	6	48.77	48.80	-5	14,578	-0.03%
2021/11/10	2	48.50	0.3	48.80	48.70	1.8	14,843	0.01%
2021/11/09	4	48.56	0	0.00	48.80	4	15,088	0.03%
2021/11/08	0.3	48.80	3	48.75	48.95	-2.8	16,197	-0.02%
2021/11/05	106.4	47.91	3	47.90	48.15	103.4	16,989	0.61%	大買/鉅額交易
2021/11/04	2	48.05	10	48.25	48.10	-8	17,324	-0.05%
2021/11/03	1	48.15	0	0.00	48.15	1	17,764	0.01%
2021/11/02	5	48.32	8	48.49	48.15	-3	18,197	-0.02%
2021/11/01	15.3	48.17	0.8	48.30	48.25	14.5	18,674	0.08%
2021/10/29	6	48.26	0	0.00	48.25	6	18,923	0.03%
2021/10/28	4	48.53	14	48.61	48.50	-10	19,472	-0.05%
2021/10/27	2	48.40	2	48.45	48.35	0	19,594	0.00%
2021/10/26	10	48.67	0	0.00	48.45	10	19,646	0.05%
2021/10/25	15	48.20	0	0.00	48.25	15	19,726	0.08%
2021/10/22	13	48.94	2	48.93	48.80	11	20,089	0.05%
2021/10/21	6.9	48.51	1	48.40	48.75	5.9	20,240	0.03%
2021/10/20	9.2	48.49	9	48.45	48.35	0.2	20,272	0.00%
2021/10/19	17.1	49.17	1	48.90	49.10	16.1	20,369	0.08%
2021/10/18	1	50.10	0	0.00	49.80	1	20,223	0.00%
2021/10/15	1	49.90	0	0.00	50.10	1	20,486	0.00%
2021/10/14	3.7	50.09	0	0.00	49.90	3.7	20,492	0.02%
2021/10/13	0	0.00	2	50.65	50.50	-2	20,515	-0.01%
2021/10/12	0	0.00	4	50.10	50.20	-4	20,491	-0.02%
2021/10/08	3	50.20	0	0.00	50.40	3	20,467	0.01%
2021/10/06	1	49.90	0	0.00	49.90	1	20,940	0.00%
2021/10/05	2	50.00	2	50.10	50.30	0	21,193	0.00%
2021/10/04	2	50.20	6.8	50.11	50.00	-4.8	21,654	-0.02%
2021/10/01	4	50.10	3	50.20	50.20	1	22,316	0.00%
2021/09/30	1	50.80	1	51.00	51.00	0	22,380	0.00%
2021/09/29	1	50.60	2	50.60	50.60	-1	22,519	0.00%
2021/09/28	1	51.00	402	50.85	51.00	-401	22,713	-1.77%	大賣/鉅額交易
2021/09/27	7.2	50.82	605	50.95	51.10	-597.8	22,761	-2.63%	大賣/鉅額交易
2021/09/24	0	0.00	304	51.50	51.30	-304	22,881	-1.33%	大賣/鉅額交易
2021/09/23	3	51.17	150	51.20	51.20	-147	22,886	-0.64%	大賣/鉅額交易
2021/09/22	3	50.40	5	50.32	50.70	-2	22,838	-0.01%
2021/09/17	6	51.10	1	51.20	50.70	5	22,742	0.02%
2021/09/16	2	51.40	7	51.37	51.70	-5	22,693	-0.02%
2021/09/15	0	0.00	5.9	51.41	51.20	-5.9	22,526	-0.03%
2021/09/14	2	51.00	99.1	51.46	51.40	-97.1	22,421	-0.43%
2021/09/13	5	49.58	26	49.84	50.10	-21	21,802	-0.10%
2021/09/10	3	48.60	1	48.75	49.00	2	21,700	0.01%
2021/09/07	1	48.65	1	48.85	48.75	0	21,992	0.00%
2021/09/03	2	48.48	8.5	48.46	48.50	-6.5	21,935	-0.03%
2021/09/02	2	48.00	1.5	47.88	47.90	0.5	21,889	0.00%
2021/09/01	15	48.27	1	48.00	48.40	14	21,952	0.06%
2021/08/31	0	0.00	0.8	48.45	48.45	-0.8	21,850	0.00%
2021/08/30	4	47.36	4	47.39	47.60	0	21,749	0.00%
2021/08/27	1	46.80	0.4	47.55	47.45	0.6	21,802	0.00%
2021/08/26	3.3	46.96	8	46.85	46.95	-4.7	22,042	-0.02%
2021/08/25	3.5	47.04	10	47.09	47.20	-6.5	22,198	-0.03%
2021/08/24	7	46.71	24.6	46.69	46.75	-17.6	22,216	-0.08%
2021/08/23	1.5	46.83	2	46.55	46.80	-0.5	22,436	0.00%
2021/08/20	5	46.12	14	46.25	46.15	-9	22,539	-0.04%
2021/08/19	21.3	46.61	1	46.50	46.20	20.3	22,907	0.09%
2021/08/18	8.4	46.85	3	47.28	47.25	5.4	22,789	0.02%
2021/08/17	7	47.30	41	47.30	47.30	-34	22,621	-0.15%
2021/08/16	2.1	47.82	29	48.02	47.95	-26.9	22,465	-0.12%
2021/08/13	3	48.38	29.8	48.34	48.40	-26.8	22,509	-0.12%
2021/08/12	12.2	46.94	1	47.46	47.60	11.2	22,621	0.05%
2021/08/11	24.7	51.16	4	51.15	51.10	20.7	21,868	0.09%
2021/08/10	6	51.85	2	51.90	51.90	4	21,421	0.02%
2021/08/09	59	52.20	5	52.04	52.40	54	21,726	0.25%
2021/08/06	6.6	52.79	3	52.83	52.90	3.6	21,805	0.02%
2021/08/05	18.7	52.76	8	53.00	52.70	10.7	22,168	0.05%
2021/08/04	32	53.83	1	53.80	53.80	31	23,135	0.13%
2021/08/03	12	53.80	42.2	53.55	53.90	-30.2	23,671	-0.13%
2021/08/02	18.5	52.59	34	52.67	52.80	-15.5	23,444	-0.07%
2021/07/30	13	52.77	2	52.60	52.60	11	23,936	0.05%
2021/07/29	0	0.00	3	52.27	52.90	-3	24,450	-0.01%
2021/07/28	11	52.12	4	52.70	52.40	7	24,837	0.03%
2021/07/27	3	52.83	0	0.00	53.00	3	25,536	0.01%
2021/07/26	4	53.33	7.8	53.37	53.20	-3.8	26,205	-0.01%
2021/07/23	2	52.50	50	52.74	53.00	-48	26,532	-0.18%
2021/07/22	2	52.00	0	52.20	52.10	2	26,663	0.01%
2021/07/21	13	51.97	5	52.10	51.80	8	27,077	0.03%
2021/07/19	0	0.00	18	51.74	52.00	-18	29,485	-0.06%
2021/07/16	1.3	51.50	0	51.60	51.50	1.3	32,699	0.00%
2021/07/15	5.9	51.62	6	51.50	51.60	-0.1	34,817	0.00%
2021/07/14	5	51.46	2	51.60	51.50	3	36,177	0.01%
2021/07/13	8.3	52.09	4	52.08	51.90	4.3	36,859	0.01%
2021/07/12	2.4	52.12	4	52.15	52.20	-1.6	37,265	0.00%
2021/07/09	52.6	52.19	3	52.30	52.00	49.6	37,473	0.13%
2021/07/08	16	52.54	24	52.59	52.80	-8	37,291	-0.02%
2021/07/07	3.3	51.13	1	51.20	51.30	2.3	36,928	0.01%
2021/07/06	14.1	50.85	2.2	51.20	51.20	11.9	36,823	0.03%
2021/07/05	6	50.68	1	50.90	50.60	5	36,751	0.01%
2021/07/02	14.2	50.62	1.1	50.61	50.50	13.1	36,605	0.04%
2021/07/01	23	50.68	4.1	50.71	50.60	18.9	36,533	0.05%
2021/06/30	14	51.04	0.3	51.30	51.00	13.7	36,744	0.04%
2021/06/29	10	51.00	9	51.01	51.20	1	36,788	0.00%
2021/06/28	11	51.00	0	0.00	51.10	11	36,966	0.03%
2021/06/25	26	51.10	2	51.10	51.00	24	36,992	0.06%
2021/06/24	0	0.00	1	51.10	51.10	-1	37,241	0.00%
2021/06/23	1	50.80	4	50.88	51.00	-3	37,676	-0.01%
2021/06/22	8	50.95	0.3	51.00	50.90	7.7	37,792	0.02%
2021/06/21	2	50.90	0	0.00	50.70	2	37,889	0.01%
2021/06/18	14	51.12	1	51.10	51.00	13	38,189	0.03%
2021/06/17	7	51.49	0	0.00	51.50	7	39,486	0.02%
2021/06/16	2.1	51.80	9	51.62	51.90	-6.9	39,623	-0.02%
2021/06/15	2	51.15	0.3	51.50	51.30	1.7	39,581	0.00%
2021/06/11	15.2	51.40	10	51.20	51.40	5.2	39,636	0.01%
2021/06/09	28	50.94	2	51.10	51.30	26	39,925	0.07%
2021/06/08	8	51.29	5	51.20	51.40	3	40,039	0.01%
2021/06/07	2	51.60	6	50.97	51.50	-4	40,264	-0.01%
2021/06/04	3.2	51.94	1	51.80	51.90	2.2	40,452	0.01%
2021/06/03	10	52.20	15	51.99	52.30	-5	40,659	-0.01%
2021/06/02	1	51.70	5	51.78	52.00	-4	40,510	-0.01%
2021/06/01	11	51.49	6	51.33	51.50	5	40,290	0.01%
2021/05/31	2	51.05	31	51.43	51.60	-29	40,457	-0.07%
2021/05/28	6	50.52	2	50.45	50.60	4	40,331	0.01%
2021/05/27	33	49.97	0.5	50.40	50.30	32.6	40,411	0.08%
2021/05/26	1	50.70	0	0.00	50.70	1	40,254	0.00%
2021/05/25	6	51.10	6	51.20	51.10	0	40,193	0.00%
2021/05/24	2	50.80	39	51.29	51.30	-37	40,233	-0.09%
2021/05/21	10	51.36	23.6	52.12	51.20	-13.6	40,408	-0.03%
2021/05/20	2	50.65	4	50.73	50.80	-2	40,310	0.00%
2021/05/19	5	50.36	20	50.17	50.50	-15	40,085	-0.04%
2021/05/18	16	49.41	3	49.37	50.00	13	39,915	0.03%
2021/05/17	128.1	48.13	62.5	47.96	47.90	65.6	39,776	0.16%	大買/
2021/05/14	3	49.57	6	49.73	49.60	-3	39,121	-0.01%
2021/05/13	56	49.02	88	49.14	49.20	-32	38,782	-0.08%
2021/05/12	40	49.16	51	48.96	49.60	-11	38,261	-0.03%
2021/05/11	20	51.89	7	52.44	51.60	13	36,972	0.04%
2021/05/10	14.3	52.76	17	52.69	52.90	-2.8	36,241	-0.01%
2021/05/07	26	52.12	3	52.27	52.30	23	36,059	0.06%
2021/05/06	10.1	51.65	14.1	51.85	53.00	-4.1	35,706	-0.01%
2021/05/05	23	50.86	18	51.06	50.80	5	35,241	0.01%
2021/05/04	58.2	50.52	65.1	50.22	50.20	-6.9	35,127	-0.02%
2021/05/03	26.2	51.33	105	51.37	51.20	-78.8	34,169	-0.23%	大賣/
2021/04/29	23.1	52.56	7	52.44	52.10	16.1	33,664	0.05%
2021/04/28	24	52.42	8	52.48	53.20	16	33,224	0.05%
2021/04/27	13	52.71	11	52.75	52.70	2	33,106	0.01%
2021/04/26	18	53.01	11	53.19	53.10	7	32,617	0.02%
2021/04/23	37.5	52.53	32	52.41	53.00	5.5	31,717	0.02%
2021/04/22	286	56.91	187	56.09	54.10	99	30,558	0.32%	大買/大賣/
2021/04/21	59	54.27	64.1	55.02	55.70	-5.1	27,491	-0.02%
2021/04/20	82.2	52.12	70	52.15	52.00	12.2	25,459	0.05%
2021/04/19	35.3	50.00	22.5	50.11	50.40	12.8	24,106	0.05%
2021/04/16	36	48.13	16.8	48.63	49.00	19.2	23,301	0.08%
2021/04/15	36	47.95	12.1	47.87	47.90	23.9	22,795	0.10%
2021/04/14	15.1	47.05	16	47.01	47.00	-1	22,494	0.00%
2021/04/13	22.1	46.96	39	47.39	47.20	-16.9	22,362	-0.08%
2021/04/12	22	46.80	4	46.80	46.85	18	22,111	0.08%
2021/04/09	317	46.84	3	46.90	46.70	314	22,041	1.42%	大買/鉅額交易
2021/04/08	20	46.82	3	46.82	46.90	17	21,910	0.08%
2021/04/07	4	46.79	20.9	46.80	46.80	-16.9	21,820	-0.08%
2021/04/06	17	46.82	9	46.87	46.85	8	21,761	0.04%
2021/04/01	31.1	46.70	1	46.75	46.70	30.1	21,372	0.14%
2021/03/31	19	46.67	15	46.71	46.80	4	21,256	0.02%
2021/03/30	1	46.30	1.1	46.31	46.55	0	21,044	0.00%
2021/03/29	13	46.42	10.7	46.47	46.50	2.3	20,945	0.01%
2021/03/26	9	46.18	8	46.11	46.15	1	20,680	0.00%
2021/03/25	4.1	45.45	2	45.50	45.55	2.1	20,287	0.01%
2021/03/24	17	45.60	4	45.59	45.55	13	20,110	0.06%
2021/03/23	5	45.80	79.1	45.69	45.70	-74.1	19,996	-0.37%
2021/03/22	49	46.06	94.6	45.56	45.80	-45.6	19,589	-0.23%
2021/03/19	27	42.81	0	0.00	42.70	27	18,122	0.15%
2021/03/18	28.1	43.12	11.1	43.12	43.10	17	17,888	0.10%
2021/03/17	4	42.90	0	0.00	42.85	4	17,899	0.02%
2021/03/16	45.2	42.54	11	42.56	42.60	34.2	17,904	0.19%
2021/03/15	28	42.51	5	42.55	42.35	23	17,936	0.13%
2021/03/12	13	42.70	1	42.75	42.70	12	17,781	0.07%
2021/03/11	5	42.99	1	42.90	42.85	4	17,666	0.02%
2021/03/10	5	43.02	11	43.05	43.00	-6	17,600	-0.03%
2021/03/09	29	42.96	20	43.18	43.40	9	17,714	0.05%
2021/03/08	12	42.82	1	42.65	42.65	11	17,513	0.06%
2021/03/05	0	0.00	1	42.40	42.50	-1	17,433	-0.01%
2021/03/04	0	0.00	2	42.35	42.50	-2	17,847	-0.01%
2021/03/03	3	42.35	15	42.50	42.55	-12	17,835	-0.07%
2021/03/02	3.1	42.11	3	42.35	42.10	0.1	17,744	0.00%
2021/02/26	3	42.00	0.5	42.70	42.00	2.5	17,589	0.01%
2021/02/25	0	0.00	11	42.83	42.90	-11	17,255	-0.06%
2021/02/24	14	42.45	22.6	42.50	42.55	-8.6	17,267	-0.05%
2021/02/23	18	42.19	4	42.30	42.45	14	17,237	0.08%
2021/02/22	8	41.66	1	41.70	41.80	7	17,008	0.04%
2021/02/19	0	0.00	4	41.26	41.60	-4	16,970	-0.02%
2021/02/18	4	41.40	6	41.57	41.35	-2	16,894	-0.01%
2021/02/17	15	40.96	3	41.10	41.25	12	16,801	0.07%
2021/02/05	2.3	40.63	1	40.75	40.85	1.3	16,576	0.01%
2021/02/04	26.1	40.46	12	40.44	40.40	14.1	16,647	0.08%
2021/02/03	6.2	40.60	2	40.55	40.55	4.2	17,019	0.02%
2021/02/02	19.4	40.90	0	0.00	40.75	19.4	16,937	0.11%
2021/02/01	0	0.00	1	40.80	40.80	-1	16,812	-0.01%
2021/01/29	29	40.21	19	40.27	40.15	10	16,789	0.06%
2021/01/28	18	40.25	17	40.42	40.25	1	16,597	0.01%
2021/01/27	23.5	40.43	0	0.00	40.35	23.5	16,362	0.14%
2021/01/26	13	40.37	0	0.00	40.35	13	16,223	0.08%
2021/01/25	2	40.75	1	40.70	40.90	1	15,710	0.01%
2021/01/22	16	40.58	3	40.60	40.60	13	15,509	0.08%
2021/01/21	6.1	40.91	344	40.98	40.80	-337.9	15,191	-2.22%	大賣/鉅額交易
2021/01/20	24	41.02	16	40.89	40.95	8	15,029	0.05%
2021/01/19	6	41.85	0.1	41.80	41.75	6	14,598	0.04%
2021/01/18	421.5	41.50	0	0.00	41.60	421.5	14,547	2.90%	大買/鉅額交易
2021/01/15	612	42.10	0	0.00	41.95	612	14,248	4.30%	大買/鉅額交易
2021/01/14	21	42.54	1	42.55	42.55	20	13,868	0.14%
2021/01/13	234	42.63	5	42.65	42.70	229	13,709	1.67%	大買/鉅額交易
2021/01/12	2	42.70	0	0.00	42.70	2	13,599	0.01%
2021/01/11	7	42.86	2.2	42.88	43.10	4.8	13,516	0.04%
2021/01/08	401	42.85	0	0.00	42.95	401	13,435	2.98%	大買/鉅額交易
2021/01/07	200.3	42.85	0	0.00	42.85	200.3	13,366	1.50%	大買/鉅額交易
2021/01/06	404.1	43.02	3.1	43.10	42.95	401	13,172	3.04%	大買/鉅額交易
2021/01/05	304	43.10	6	43.10	43.10	298	13,036	2.29%	大買/鉅額交易
2021/01/04	101.3	43.15	0	0.00	43.20	101.3	12,974	0.78%	大買/鉅額交易
2020/12/31	0.8	43.30	0	0.00	43.20	0.8	12,933	0.01%
2020/12/30	3.1	43.02	3	43.00	43.25	0.1	12,962	0.00%
2020/12/29	151	42.90	0	0.00	43.00	151	12,916	1.17%	大買/鉅額交易
2020/12/24	100	42.70	4	42.80	42.70	96	13,055	0.74%
2020/12/22	6	43.17	4	43.25	42.95	2	13,149	0.02%
2020/12/21	1	43.40	1.2	43.32	43.50	-0.2	13,438	0.00%
2020/12/18	2	42.85	0	0.00	42.95	2	13,750	0.01%
2020/12/17	161	42.75	0	0.00	42.65	161	13,865	1.16%	大買/鉅額交易
2020/12/16	0	0.00	10	43.12	43.05	-10	13,782	-0.07%
2020/12/15	3.5	42.59	6	42.57	42.50	-2.5	13,764	-0.02%
2020/12/14	1	42.80	8	42.81	42.80	-7	13,726	-0.05%
2020/12/11	83	42.94	2	42.90	42.90	81	13,816	0.59%
2020/12/10	71	43.20	5	43.25	43.25	66	13,749	0.48%
2020/12/09	25	43.48	0	0.00	43.35	25	13,778	0.18%
2020/12/08	175	43.28	6	43.33	43.60	169	13,772	1.23%	大買/鉅額交易
2020/12/07	1	43.40	6.1	43.50	43.55	-5.1	13,759	-0.04%
2020/12/04	3	43.62	1	43.75	43.65	2	13,838	0.01%
2020/12/03	101	43.55	5.1	43.81	43.50	95.9	13,761	0.70%	大買/
2020/12/02	1	43.10	19	43.15	43.20	-18	13,481	-0.13%
2020/12/01	5	42.87	10	42.88	43.15	-5	13,676	-0.04%
2020/11/30	0	0.00	3.2	43.49	42.90	-3.2	13,906	-0.02%
2020/11/27	0	0.00	4	43.15	43.30	-4	13,694	-0.03%
2020/11/26	0	0.00	8	42.83	42.95	-8	13,620	-0.06%
2020/11/25	1	42.60	31	42.94	42.60	-30	13,772	-0.22%
2020/11/24	4	42.89	1	42.90	42.75	3	13,849	0.02%
2020/11/23	1	43.00	66	42.98	43.00	-65	13,800	-0.47%
2020/11/20	1	42.70	3	42.58	42.70	-2	13,790	-0.01%
2020/11/19	1	42.85	7	42.86	42.90	-6	13,775	-0.04%
2020/11/18	8	42.86	0.1	42.70	42.70	8	13,816	0.06%
2020/11/17	101	42.63	4	42.70	42.75	97	13,854	0.70%	大買/
2020/11/16	57	42.25	6.2	42.30	42.35	50.9	14,202	0.36%
2020/11/13	166	42.25	0	0.00	42.25	166	14,467	1.15%	大買/鉅額交易
2020/11/12	0.7	42.50	0.7	42.40	42.40	0	14,811	0.00%
2020/11/11	4.5	42.37	4	42.75	42.65	0.5	14,831	0.00%
2020/11/10	2	41.43	1	41.25	41.55	1	14,766	0.01%
2020/11/09	2	41.10	1	41.25	41.15	1	14,981	0.01%
2020/11/05	100	40.95	4	41.05	41.05	96	16,546	0.58%
2020/11/04	0	0.00	3	40.83	40.90	-3	16,842	-0.02%
2020/11/03	4	40.70	20	40.79	40.95	-16	17,212	-0.09%
2020/11/02	0	0.00	16.7	40.55	40.60	-16.7	17,662	-0.09%
2020/10/30	50	40.35	0	0.00	40.55	50	18,262	0.27%
2020/10/29	11.2	40.24	1	40.25	40.35	10.2	18,465	0.06%
2020/10/28	2	40.55	0	0.00	40.55	2	18,534	0.01%
2020/10/27	135	40.40	3	40.42	40.50	132	18,592	0.71%	大買/鉅額交易
2020/10/26	20.7	40.56	5	40.60	40.50	15.7	18,606	0.08%
2020/10/23	55	40.71	4	40.60	40.65	51	18,750	0.27%
2020/10/22	20	40.45	11.7	40.43	41.00	8.3	18,943	0.04%
2020/10/21	0.4	40.50	0	0.00	40.30	0.4	19,040	0.00%
2020/10/20	4	40.28	0	0.00	40.35	4	19,061	0.02%
2020/10/15	10	40.30	2	40.30	40.30	8	19,671	0.04%
2020/10/14	1	40.60	3	40.70	40.50	-2	19,700	-0.01%
2020/10/13	1	40.55	3	40.45	40.50	-2	19,784	-0.01%
2020/10/12	7	40.95	0	0.00	40.95	7	20,214	0.03%
2020/10/08	0	0.00	10	41.20	41.15	-10	20,431	-0.05%
2020/10/07	15	41.25	0.1	41.40	41.15	14.9	20,445	0.07%
2020/10/06	0	0.00	3	41.22	41.40	-3	20,441	-0.01%
2020/10/05	2	41.05	0	0.00	41.00	2	20,601	0.01%
2020/09/30	1	41.40	0	0.00	41.40	1	20,812	0.00%
2020/09/28	1	40.90	0	0.00	40.95	1	21,043	0.00%
2020/09/25	7	40.49	1	40.30	40.55	6	21,224	0.03%
2020/09/24	117	40.15	0	0.00	40.05	117	21,293	0.55%	大買/鉅額交易
2020/09/23	27	41.11	2	41.10	41.00	25	21,057	0.12%
2020/09/22	1	41.85	0	0.00	41.80	1	20,759	0.00%
2020/09/21	0	0.00	2	42.30	42.25	-2	20,638	-0.01%
2020/09/18	2	42.50	0	0.00	42.50	2	20,706	0.01%
2020/09/16	3	42.65	0	0.00	42.85	3	20,772	0.01%
2020/09/15	0	0.00	2	42.63	42.70	-2	20,736	-0.01%
2020/09/14	2	42.33	10	42.40	42.95	-8	20,963	-0.04%
2020/09/10	1	42.30	3	42.45	42.45	-2	20,933	-0.01%
2020/09/09	1	42.05	3	42.55	42.55	-2	20,892	-0.01%
2020/09/08	4	42.73	3	42.80	42.70	1	20,918	0.00%
2020/09/07	1	42.60	0	0.00	42.70	1	21,054	0.00%
2020/09/04	11	42.20	0	0.00	42.20	11	21,101	0.05%
2020/09/03	8	42.74	0	0.00	42.70	8	21,075	0.04%
2020/09/02	1	42.40	3	42.40	42.65	-2	20,913	-0.01%
2020/09/01	5	42.65	0	0.00	42.75	5	20,813	0.02%
2020/08/31	1	43.05	1	43.00	42.90	0	20,717	0.00%
2020/08/28	5	43.35	3	43.48	43.50	2	20,610	0.01%
2020/08/27	20	43.90	0	0.00	43.85	20	20,645	0.10%
2020/08/26	1	43.85	0	0.00	44.10	1	20,707	0.00%
2020/08/25	1	44.25	17	44.24	44.10	-16	20,673	-0.08%
2020/08/24	10	44.10	1	44.20	44.05	9	21,049	0.04%
2020/08/21	12	44.02	2	44.30	44.25	10	21,056	0.05%
2020/08/20	29	44.20	66	43.87	43.50	-37	20,862	-0.18%
2020/08/19	6	44.60	89	44.60	44.35	-83	20,547	-0.40%
2020/08/18	16	44.10	95	44.08	44.00	-79	20,240	-0.39%
2020/08/17	1	43.40	0	0.00	43.35	1	19,928	0.01%
2020/08/14	8	42.46	9	42.75	42.85	-1	19,825	-0.01%
2020/08/13	11	41.36	1	41.55	41.20	10	19,407	0.05%
2020/08/12	83	41.13	2	40.95	41.00	81	19,247	0.42%
2020/08/11	14.5	46.58	8	46.59	46.50	6.5	18,034	0.04%
2020/08/10	16	46.69	20	46.63	46.60	-4	17,645	-0.02%
2020/08/07	3.5	47.21	1	47.15	47.10	2.5	17,455	0.01%
2020/08/06	5	46.98	6	46.95	47.15	-1	17,219	-0.01%
2020/08/05	2	46.10	36.1	46.17	46.45	-34.1	16,833	-0.20%
2020/08/04	5	45.17	6	45.52	45.40	-1	16,369	-0.01%
2020/08/03	110	44.82	0	0.00	44.95	110	16,214	0.68%	大買/鉅額交易
2020/07/31	150	45.30	0	0.00	45.00	150	16,141	0.93%	大買/鉅額交易
2020/07/30	14	45.14	0	0.00	45.35	14	16,127	0.09%
2020/07/29	11	45.05	13	45.17	45.05	-2	16,204	-0.01%
2020/07/28	20	44.53	0	0.00	44.50	20	16,213	0.12%
2020/07/27	45	44.90	0	0.00	44.60	45	16,216	0.28%
2020/07/24	0	0.00	1	45.35	45.00	-1	16,217	-0.01%
2020/07/23	0	0.00	57	45.57	45.60	-57	16,183	-0.35%
2020/07/22	2	45.40	0	0.00	45.50	2	16,181	0.01%
2020/07/20	4	45.15	0	0.00	45.10	4	15,811	0.03%
2020/07/17	0	0.00	5	45.00	44.80	-5	15,774	-0.03%
2020/07/16	3	44.57	21.7	44.49	44.50	-18.7	15,824	-0.12%
2020/07/15	6	45.52	13	45.62	45.60	-7	15,384	-0.05%
2020/07/14	0	0.00	3	45.18	45.30	-3	15,181	-0.02%
2020/07/13	0	0.00	12	45.10	45.20	-12	15,199	-0.08%
2020/07/10	1	45.05	4	45.10	44.95	-3	15,301	-0.02%
2020/07/09	11	45.35	3	45.33	45.30	8	15,268	0.05%
2020/07/08	9	45.00	12	45.02	45.15	-3	15,002	-0.02%
2020/07/07	0	0.00	12	44.23	44.50	-12	14,733	-0.08%
2020/07/06	0	0.00	3	44.28	44.40	-3	14,649	-0.02%
2020/07/03	2	43.85	24	43.91	43.95	-22	14,624	-0.15%
2020/07/02	2	43.43	10	43.28	43.60	-8	14,576	-0.05%
2020/06/30	2	42.80	0	0.00	42.75	2	14,409	0.01%
2020/06/29	1	42.65	0	0.00	42.65	1	14,485	0.01%
2020/06/24	17	42.91	0	0.00	42.85	17	14,456	0.12%
2020/06/23	40	42.70	0	0.00	42.70	40	14,452	0.28%
2020/06/22	0	0.00	5	42.91	42.90	-5	14,506	-0.03%
2020/06/19	1	42.55	0	0.00	42.55	1	14,595	0.01%
2020/06/18	0	0.00	15	42.75	42.70	-15	14,575	-0.10%
2020/06/17	3	42.62	0.4	42.85	42.85	2.6	14,913	0.02%
2020/06/16	73	42.89	10	42.80	42.85	63	15,214	0.41%
2020/06/15	4	42.54	0	0.00	42.50	4	15,627	0.03%
2020/06/12	21	42.84	4	42.79	42.90	17	15,929	0.11%
2020/06/11	4	43.81	2	43.35	43.30	2	16,268	0.01%
2020/06/10	3	43.95	13	43.92	44.00	-10	16,336	-0.06%
2020/06/09	4	43.76	0	0.00	43.90	4	16,626	0.02%
2020/06/08	16	43.92	0.2	43.80	43.95	15.8	16,884	0.09%
2020/06/05	0	0.00	0	43.55	43.65	0	16,879	0.00%
2020/06/04	5	43.44	14	43.54	43.40	-9	17,038	-0.05%
2020/06/03	4	43.61	0	0.00	43.65	4	17,164	0.02%
2020/06/01	0.5	43.10	0	0.00	43.10	0.5	17,036	0.00%
2020/05/29	0	0.00	2.1	42.48	42.55	-2.1	16,970	-0.01%
2020/05/28	6	42.69	0	0.00	42.35	6	16,591	0.04%
2020/05/26	0	0.00	4	43.05	43.00	-4	16,717	-0.02%
2020/05/25	4	42.25	0	0.00	42.65	4	16,826	0.02%
2020/05/22	45	42.68	0	0.00	42.65	45	16,923	0.27%
2020/05/20	1	43.10	0	0.00	42.90	1	16,891	0.01%
2020/05/19	0	0.00	30	42.97	43.00	-30	16,886	-0.18%
2020/05/18	20	42.25	0	0.00	42.35	20	16,725	0.12%
2020/05/15	12	42.42	0	0.00	42.30	12	16,700	0.07%
2020/05/14	1	42.55	0	0.00	42.60	1	16,720	0.01%
2020/05/13	0	0.00	6	42.45	42.90	-6	16,615	-0.04%
2020/05/12	90	42.90	1	42.95	42.95	89	16,648	0.53%
2020/05/11	5	43.20	9	43.29	43.15	-4	16,683	-0.02%
2020/05/08	4	43.00	1	42.95	43.00	3	16,728	0.02%
2020/05/07	2.6	42.86	2	42.93	42.70	0.6	16,749	0.00%
2020/05/06	2	42.45	2	42.80	42.60	0	16,822	0.00%
2020/05/05	50	42.85	3	42.97	42.85	47	16,875	0.28%
2020/05/04	51	42.29	0.2	42.40	42.20	50.8	16,886	0.30%
2020/04/30	2	43.30	12	43.16	43.20	-10	16,928	-0.06%
2020/04/29	0	0.00	8	42.50	42.55	-8	16,995	-0.05%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	2	42.10	0	0.00	42.00	2	18,115	0.01%
2020/04/24	0	0.00	1	42.15	42.00	-1	18,025	-0.01%
2020/04/23	0	0.00	4	42.20	42.15	-4	18,025	-0.02%
2020/04/22	2	41.55	0	0.00	41.60	2	17,994	0.01%
2020/04/21	6	41.98	2	42.00	41.80	4	18,175	0.02%
2020/04/20	0	0.00	2	42.33	42.35	-2	18,223	-0.01%
2020/04/17	0	0.00	5	42.25	42.00	-5	18,450	-0.03%
2020/04/16	1	42.10	0	0.00	41.85	1	18,435	0.01%
2020/04/15	7	41.92	1	41.90	41.80	6	18,514	0.03%
2020/04/14	0	0.00	20	40.80	41.65	-20	18,414	-0.11%
2020/04/13	0	0.00	2	41.00	40.80	-2	18,392	-0.01%
2020/04/10	0	0.00	3	40.85	41.00	-3	18,530	-0.02%
2020/04/09	57	40.61	1	40.75	40.55	56	18,714	0.30%
2020/04/08	2	41.13	10	40.78	41.00	-8	18,786	-0.04%
2020/04/07	101	39.58	2	39.88	39.95	99	18,599	0.53%	大買/
2020/04/06	4	38.94	1	39.40	39.05	3	18,657	0.02%
2020/04/01	2	39.20	0	0.00	39.00	2	18,611	0.01%
2020/03/31	1	39.15	36	39.34	39.50	-35	18,495	-0.19%
2020/03/30	5	38.80	0	0.00	39.15	5	18,316	0.03%
2020/03/27	360	39.15	1	39.10	38.95	359	18,246	1.97%	大買/鉅額交易
2020/03/26	5	38.93	1	38.70	38.60	4	18,248	0.02%
2020/03/25	151	39.10	0	0.00	38.80	151	18,249	0.83%	大買/鉅額交易
2020/03/24	3	38.30	10.1	38.45	38.25	-7.1	18,117	-0.04%
2020/03/23	10	34.75	1	36.50	36.10	9	17,961	0.05%
2020/03/20	10	34.79	5	36.50	36.95	5	17,655	0.03%
2020/03/19	17	33.70	20	34.80	33.60	-3	17,337	-0.02%
2020/03/18	166	36.52	0	0.00	36.00	166	17,069	0.97%	大買/鉅額交易
2020/03/17	0	0.00	19	37.64	37.60	-19	16,688	-0.11%
2020/03/16	252	39.69	1	39.80	38.85	251	16,138	1.56%	大買/鉅額交易
2020/03/13	84	38.53	4	40.09	40.25	80	15,911	0.50%
2020/03/12	11	40.95	104	41.00	40.75	-93	15,439	-0.60%	大賣/
2020/03/10	6	41.66	32.9	41.57	41.60	-26.9	14,955	-0.18%
2020/03/09	2	41.90	0	0.00	41.85	2	14,818	0.01%
2020/03/06	3	42.97	0	0.00	42.85	3	14,613	0.02%
2020/03/05	2	43.00	0	0.00	43.30	2	14,608	0.01%
2020/03/04	2	42.95	6	42.75	42.85	-4	14,772	-0.03%
2020/03/03	0	0.00	3.2	42.65	42.65	-3.2	14,783	-0.02%
2020/03/02	0	0.00	20	42.10	42.25	-20	14,678	-0.14%
2020/02/27	1	42.30	0	0.00	42.25	1	14,824	0.01%
2020/02/26	0	0.00	0.1	42.30	42.20	-0.1	14,772	0.00%
2020/02/25	0	0.00	1	42.90	42.70	-1	14,628	-0.01%
2020/02/21	4	43.25	1	43.25	43.25	3	14,887	0.02%
2020/02/20	1	43.75	0	0.00	43.15	1	15,079	0.01%
2020/02/19	2	43.40	0.1	43.30	43.40	1.9	15,251	0.01%
2020/02/18	3	43.05	0	0.00	43.05	3	15,442	0.02%
2020/02/17	0	0.00	1	43.10	43.00	-1	15,522	-0.01%
2020/02/13	0	0.00	12	43.20	43.15	-12	15,652	-0.08%
2020/02/12	0.1	42.80	0	0.00	42.80	0.1	15,560	0.00%
2020/02/11	0	0.00	2	42.75	42.60	-2	15,533	-0.01%
2020/02/10	3	42.53	0	0.00	42.40	3	15,477	0.02%
2020/02/07	20	42.30	0	0.00	42.50	20	15,428	0.13%
2020/02/06	1	42.80	1	42.80	43.00	0	15,478	0.00%
2020/02/05	2	41.95	1	42.35	42.35	1	15,557	0.01%
2020/02/04	4	42.05	3	41.87	42.40	1	15,460	0.01%
2020/02/03	2	41.13	6	40.30	41.55	-4	15,348	-0.03%
2020/01/31	6	42.43	25	42.45	42.05	-19	15,299	-0.12%
2020/01/30	17	42.48	19	42.52	41.85	-2	15,164	-0.01%
2020/01/20	0	0.00	30	44.95	44.95	-30	14,282	-0.21%
2020/01/17	1	44.75	0	0.00	44.90	1	14,487	0.01%
2020/01/16	0	0.00	5.1	44.82	44.75	-5.1	14,575	-0.03%
2020/01/15	0	0.00	3	44.55	44.55	-3	14,636	-0.02%
2020/01/14	0	0.00	2	44.50	44.55	-2	14,537	-0.01%
2020/01/13	1	43.80	4	44.10	44.25	-3	14,595	-0.02%
2020/01/10	2	43.43	5	43.41	43.50	-3	15,006	-0.02%
2020/01/09	7.7	43.42	5	43.45	43.45	2.7	15,008	0.02%
2020/01/08	1	43.20	0	0.00	43.40	1	14,943	0.01%
2020/01/07	0	0.00	1	43.20	43.60	-1	14,877	-0.01%
2020/01/06	11	43.44	7	43.56	43.45	4	14,973	0.03%
2020/01/03	3	43.95	20	44.09	43.95	-17	14,911	-0.11%
2020/01/02	1	44.10	15	44.10	44.10	-14	14,838	-0.09%
2019/12/30	3	43.65	39	43.66	43.65	-36	14,673	-0.25%
2019/12/27	1	43.10	0	0.00	43.25	1	14,540	0.01%
2019/12/26	0	0.00	1.1	43.04	43.05	-1.1	14,635	-0.01%
2019/12/25	1	43.15	9	43.13	43.10	-8	14,801	-0.05%
2019/12/24	0	0.00	4	43.18	43.15	-4	14,907	-0.03%
2019/12/23	0	0.00	11.3	43.08	43.25	-11.3	14,952	-0.08%
2019/12/20	0	0.00	1	42.80	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	4	42.94	43.00	-4	14,997	-0.03%
2019/12/18	12	42.99	15	42.93	43.00	-3	15,064	-0.02%
2019/12/17	5	42.81	7	42.93	42.95	-2	15,039	-0.01%
2019/12/16	10	42.80	9	42.81	42.80	1	14,936	0.01%
2019/12/13	10	42.55	11.1	42.58	42.55	-1.1	14,945	-0.01%
2019/12/12	10	42.33	10	42.30	42.30	0	14,920	0.00%
2019/12/11	6	42.20	0	0.00	42.15	6	14,985	0.04%
2019/12/10	8	42.08	3	42.15	42.10	5	15,068	0.03%
2019/12/09	3	42.08	1.1	42.00	42.05	1.9	15,165	0.01%
2019/12/05	1	41.75	0	0.00	41.65	1	15,354	0.01%
2019/12/04	0	0.00	5	41.42	41.75	-5	15,645	-0.03%
2019/12/03	2	41.70	2.1	41.66	41.85	-0.1	15,733	0.00%
2019/12/02	1	41.25	10	41.35	41.35	-9	15,733	-0.06%
2019/11/29	17	41.53	0	0.00	41.40	17	15,719	0.11%
2019/11/28	1	41.90	0	0.00	42.00	1	15,662	0.01%
2019/11/27	0	0.00	12.1	41.89	41.95	-12.1	15,837	-0.08%
2019/11/26	9	42.04	20	41.95	41.80	-11	15,863	-0.07%
2019/11/25	2	41.95	0	0.00	41.95	2	15,528	0.01%
2019/11/22	0	0.00	22	42.08	42.10	-22	15,556	-0.14%
2019/11/21	9	42.26	1	42.20	42.35	8	15,639	0.05%
2019/11/20	15	42.34	31.3	42.65	42.65	-16.3	15,535	-0.10%
2019/11/19	1	41.70	22.2	42.01	42.10	-21.2	15,188	-0.14%
2019/11/18	0	0.00	5	42.00	42.10	-5	15,006	-0.03%
2019/11/15	7	41.44	31	41.55	41.70	-24	14,790	-0.16%
2019/11/14	0	0.00	1	41.10	41.15	-1	14,612	-0.01%
2019/11/13	5	41.05	13	41.17	41.00	-8	14,577	-0.05%
2019/11/11	14	40.58	0	0.00	40.35	14	14,806	0.09%
2019/11/08	6	40.90	0	0.00	40.90	6	15,386	0.04%
2019/11/07	5	40.81	7	40.83	40.95	-2	15,890	-0.01%
2019/11/06	11	40.85	0	0.00	40.80	11	16,088	0.07%
2019/11/05	8	40.69	7	40.87	40.90	1	16,203	0.01%
2019/11/04	1	41.10	5	40.83	40.95	-4	16,285	-0.02%
2019/11/01	2	40.48	1	40.55	40.55	1	16,295	0.01%
2019/10/31	12	40.41	0	0.00	40.45	12	16,600	0.07%
2019/10/30	3	40.30	2	40.33	40.35	1	16,869	0.01%
2019/10/29	8	40.51	0	0.00	40.65	8	16,765	0.05%
2019/10/25	9	40.77	2	41.10	40.85	7	16,652	0.04%
2019/10/24	10	40.87	0.4	41.00	41.00	9.7	16,478	0.06%
2019/10/23	1	41.10	2	40.93	40.95	-1	16,533	-0.01%
2019/10/22	21	41.44	19	41.20	41.40	2	16,532	0.01%
2019/10/21	2	41.40	21	41.46	41.50	-19	16,453	-0.12%
2019/10/18	3	40.43	16	40.88	40.95	-13	16,356	-0.08%
2019/10/17	0	0.00	2.1	40.05	40.10	-2.1	15,849	-0.01%
2019/10/16	5	39.85	0	0.00	40.00	5	15,811	0.03%
2019/10/15	1	39.95	1	40.05	40.00	0	15,916	0.00%
2019/10/14	5	39.99	0	0.00	39.95	5	16,255	0.03%
2019/10/09	0	0.00	5	39.72	39.50	-5	16,418	-0.03%
2019/10/08	2	39.70	5	39.67	39.75	-3	16,714	-0.02%
2019/10/07	4	39.15	0	0.00	39.30	4	17,140	0.02%
2019/10/04	4	38.83	0	0.00	38.90	4	17,320	0.02%
2019/10/03	14	38.86	0	0.00	39.00	14	17,304	0.08%
2019/10/02	13	39.31	0	0.00	39.25	13	17,315	0.08%
2019/10/01	5	39.58	0	0.00	39.65	5	17,356	0.03%
2019/09/27	2	39.60	0	0.00	39.65	2	17,381	0.01%
2019/09/25	4	39.65	0	0.00	39.60	4	17,535	0.02%
2019/09/24	4	39.68	0.3	39.90	39.80	3.7	17,583	0.02%
2019/09/23	1	39.90	2.1	39.95	39.75	-1.1	17,507	-0.01%
2019/09/20	2	39.70	0	0.00	40.20	2	17,563	0.01%
2019/09/19	3	39.78	1	39.80	39.80	2	17,483	0.01%
2019/09/18	3.1	39.94	6.2	40.00	39.80	-3.1	17,574	-0.02%
2019/09/17	31	39.61	5	39.35	39.50	26	17,619	0.15%
2019/09/16	8	40.11	4	40.20	40.10	4	17,629	0.02%
2019/09/12	12	40.13	2	40.05	40.05	10	17,599	0.06%
2019/09/11	1	39.85	0	0.00	40.00	1	17,752	0.01%
2019/09/10	29	39.92	8	39.94	39.95	21	17,949	0.12%
2019/09/09	23	39.97	4	40.01	40.00	19	18,140	0.10%
2019/09/06	35	39.37	25	39.83	39.85	10	18,038	0.06%
2019/09/05	35	38.93	4	38.93	39.00	31	17,798	0.17%
2019/09/04	0	0.00	2	38.40	38.45	-2	17,818	-0.01%
2019/09/02	29	38.32	1	38.10	38.25	28	18,146	0.15%
2019/08/29	3	37.58	0	0.00	37.80	3	18,035	0.02%
2019/08/28	1	37.55	0	0.00	37.70	1	18,261	0.01%
2019/08/27	5	37.54	0	0.00	37.65	5	18,435	0.03%
2019/08/26	16	37.54	0	0.00	37.70	16	18,481	0.09%
2019/08/23	3	37.93	1	38.20	38.20	2	18,473	0.01%
2019/08/22	10	37.89	2	38.10	37.85	8	18,541	0.04%
2019/08/21	20	38.06	2	38.03	37.95	18	18,734	0.10%
2019/08/20	9	38.20	2	38.15	38.15	7	18,731	0.04%
2019/08/19	11	38.19	0	0.00	38.10	11	18,777	0.06%
2019/08/16	3	38.02	1	37.85	37.95	2	18,796	0.01%
2019/08/15	6	37.99	0	0.00	38.00	6	18,773	0.03%
2019/08/14	14	37.96	1	37.80	38.30	13	18,819	0.07%
2019/08/13	83	37.28	71	37.38	37.25	12	18,656	0.06%
2019/08/12	133	43.95	0	0.00	43.95	133	18,080	0.74%	大買/鉅額交易
2019/08/08	7	44.05	7	44.09	43.90	0	17,741	0.00%
2019/08/07	8	43.59	0	0.00	43.35	8	17,601	0.05%
2019/08/06	5	43.17	0	0.00	43.30	5	17,750	0.03%
2019/08/05	3	43.50	0	0.00	43.55	3	17,728	0.02%
2019/08/02	5	43.77	1	43.85	43.55	4	17,716	0.02%
2019/08/01	33	44.07	3	44.05	44.05	30	17,596	0.17%
2019/07/31	0	0.00	2	44.73	44.70	-2	17,513	-0.01%
2019/07/30	5	44.85	0	0.00	44.80	5	17,651	0.03%
2019/07/29	5	44.90	0	0.00	44.85	5	17,948	0.03%
2019/07/26	14	44.40	0	0.00	44.65	14	18,163	0.08%
2019/07/25	6	44.43	4	44.33	44.30	2	18,228	0.01%
2019/07/24	15	44.91	0	0.00	44.80	15	18,091	0.08%
2019/07/23	0	0.00	12	44.88	45.05	-12	18,053	-0.07%
2019/07/22	4	44.98	2.1	44.95	44.90	1.9	18,025	0.01%
2019/07/19	9	44.57	0	0.00	44.80	9	17,949	0.05%
2019/07/17	15	44.59	0	0.00	44.70	15	18,132	0.08%
2019/07/16	6	44.52	2	44.65	44.75	4	18,306	0.02%
2019/07/15	8	44.04	5	44.14	44.05	3	18,126	0.02%
2019/07/12	11	44.52	4	44.33	44.35	7	18,091	0.04%
2019/07/11	21	44.95	63	45.04	44.80	-42	18,028	-0.23%
2019/07/10	7	45.96	226	46.01	45.85	-219	17,637	-1.24%	大賣/鉅額交易
2019/07/09	2	46.00	2	46.05	46.00	0	17,645	0.00%
2019/07/08	6	46.10	0	0.00	46.20	6	17,825	0.03%
2019/07/05	0	0.00	1	46.20	46.15	-1	17,949	-0.01%
2019/07/04	7	45.79	5	45.79	45.90	2	18,032	0.01%
2019/07/03	0	0.00	1	46.25	46.25	-1	18,223	-0.01%
2019/07/02	0	0.00	3	46.47	46.35	-3	18,452	-0.02%
2019/07/01	0	0.00	203	46.08	46.15	-203	18,483	-1.10%	大賣/鉅額交易
2019/06/27	0	0.00	310	45.90	45.95	-310	18,801	-1.65%	大賣/鉅額交易
2019/06/26	0	0.00	33	45.55	45.55	-33	18,891	-0.17%
2019/06/25	2	45.60	0	0.00	45.60	2	19,323	0.01%
2019/06/24	2	45.60	4	45.48	45.60	-2	19,560	-0.01%
2019/06/21	4	45.15	2	45.25	45.15	2	19,765	0.01%
2019/06/20	4	45.30	3	45.30	45.40	1	20,696	0.00%
2019/06/19	2	44.90	55	45.44	45.30	-53	20,682	-0.26%
2019/06/18	3	45.05	14	44.96	45.20	-11	20,639	-0.05%
2019/06/17	2	44.70	13	44.52	44.70	-11	20,457	-0.05%
2019/06/14	2	43.95	210	43.90	43.95	-208	20,318	-1.02%	大賣/鉅額交易
2019/06/13	0	0.00	10	43.65	43.85	-10	20,846	-0.05%
2019/06/12	0	0.00	2	43.70	43.75	-2	20,917	-0.01%
2019/06/11	0	0.00	2	43.85	44.00	-2	20,838	-0.01%
2019/06/10	0	0.00	20	43.76	43.85	-20	20,740	-0.10%
2019/06/06	0	0.00	12	42.86	43.15	-12	20,602	-0.06%
2019/06/04	6	43.35	3	43.92	43.10	3	20,408	0.01%
2019/06/03	2	43.30	22	43.14	43.40	-20	20,223	-0.10%
2019/05/31	2	42.63	20	42.80	42.90	-18	20,045	-0.09%
2019/05/30	1	42.70	0	0.00	42.80	1	19,910	0.01%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/28	16	42.45	1	42.45	42.30	15	19,894	0.08%
2019/05/27	2	42.55	6	42.82	42.40	-4	19,814	-0.02%
2019/05/24	0	0.00	5	42.49	42.35	-5	19,902	-0.03%
2019/05/23	16	42.43	0	0.00	42.35	16	19,954	0.08%
2019/05/22	1	42.80	0	0.00	42.70	1	20,360	0.00%
2019/05/21	0	0.00	8	42.81	42.85	-8	20,460	-0.04%
2019/05/20	10	42.30	0	0.00	42.35	10	20,442	0.05%
2019/05/17	1	42.25	5	42.19	42.25	-4	20,401	-0.02%
2019/05/16	31	42.19	0	0.00	42.00	31	20,412	0.15%
2019/05/15	10	41.79	0	0.00	41.75	10	20,302	0.05%
2019/05/14	11	41.56	0	0.00	41.55	11	20,272	0.05%
2019/05/13	5	42.14	4	42.33	42.00	1	19,984	0.01%
2019/05/10	4	42.53	0	0.00	42.50	4	19,903	0.02%
2019/05/09	0	0.00	2	42.60	42.50	-2	19,795	-0.01%
2019/05/08	7	43.00	1	43.00	43.00	6	19,622	0.03%
2019/05/07	0	0.00	109	42.95	42.90	-109	19,430	-0.56%	大賣/鉅額交易
2019/05/06	3	42.55	26	42.44	42.30	-23	19,257	-0.12%
2019/05/03	4	42.38	107	42.84	42.85	-103	18,942	-0.54%	大賣/鉅額交易
2019/05/02	6	42.30	100	42.30	42.20	-94	18,615	-0.50%
2019/04/30	4	42.00	6	42.12	42.00	-2	18,472	-0.01%
2019/04/29	6	42.00	3	42.02	42.10	3	18,476	0.02%
2019/04/26	1	41.65	0	0.00	41.75	1	18,369	0.01%
2019/04/25	2	41.48	2	41.50	41.80	0	18,375	0.00%
2019/04/24	2	41.65	1	41.65	41.55	1	18,358	0.01%
2019/04/23	2	41.05	5	41.65	41.60	-3	18,316	-0.02%
2019/04/22	3	41.20	0	0.00	41.00	3	18,243	0.02%
2019/04/19	11	41.68	0	0.00	41.70	11	17,929	0.06%
2019/04/18	62	41.60	21	41.48	41.60	41	17,806	0.23%
2019/04/17	22	41.98	5	42.10	41.95	17	17,616	0.10%
2019/04/16	1	42.30	3	42.35	42.30	-2	17,377	-0.01%
2019/04/15	29	42.25	0	0.00	42.50	29	17,356	0.17%
2019/04/11	13	42.03	0	0.00	42.05	13	17,030	0.08%
2019/04/10	6	41.93	0	0.00	42.00	6	16,791	0.04%
2019/04/09	6	42.15	5	42.20	42.15	1	16,545	0.01%
2019/04/08	2	42.10	2	42.18	42.30	0	16,200	0.00%
2019/04/03	30	41.58	2	41.70	41.70	28	15,817	0.18%
2019/04/02	11	41.48	6	41.57	41.40	5	15,641	0.03%
2019/04/01	3	41.53	37	41.71	41.35	-34	15,380	-0.22%
2019/03/29	0	0.00	7	41.27	41.25	-7	14,937	-0.05%
2019/03/28	5	41.08	2	41.00	41.00	3	14,770	0.02%
2019/03/27	3	40.67	6	40.58	40.55	-3	14,397	-0.02%
2019/03/26	15	40.36	2	40.40	40.45	13	14,149	0.09%
2019/03/25	52	40.19	168	40.29	40.50	-116	13,906	-0.83%	大賣/鉅額交易
2019/03/21	3	38.77	13	38.73	38.85	-10	12,975	-0.08%
2019/03/19	7	38.01	0	0.00	38.10	7	12,820	0.05%
2019/03/18	1,219	38.40	0	0.00	37.80	1,219	12,718	9.58%	大買/鉅額交易
2019/03/15	117	38.59	0	0.00	38.65	117	12,123	0.97%	大買/鉅額交易
2019/03/14	0	0.00	11	38.50	38.60	-11	12,005	-0.09%
2019/03/13	7	38.49	0	0.00	38.50	7	12,137	0.06%
2019/03/12	5	38.40	0	0.00	38.40	5	12,190	0.04%
2019/03/08	4	37.80	0	0.00	38.00	4	12,634	0.03%
2019/03/07	4	38.33	1	38.00	38.00	3	12,816	0.02%
2019/02/27	0	0.00	1	38.30	38.40	-1	14,337	-0.01%
2019/02/26	5	38.30	2	38.30	38.20	3	14,246	0.02%
2019/02/25	2	38.70	5	38.44	38.45	-3	14,362	-0.02%
2019/02/22	11	38.87	1	38.80	38.70	10	14,472	0.07%
2019/02/21	1	39.40	2	38.90	39.30	-1	14,492	-0.01%
2019/02/20	1	37.65	1	38.00	37.85	0	14,013	0.00%
2019/02/18	1	36.90	0	0.00	36.90	1	13,696	0.01%
2019/02/14	0	0.00	5	38.00	37.50	-5	13,833	-0.04%
2019/02/12	1	37.50	0	0.00	37.70	1	13,617	0.01%
2019/01/29	0	0.00	2	37.05	37.10	-2	13,530	-0.01%
2019/01/28	1	37.00	3	36.93	37.00	-2	13,669	-0.01%
2019/01/25	0	0.00	4	36.60	36.60	-4	13,691	-0.03%
2019/01/23	2	36.40	3	36.42	36.45	-1	13,992	-0.01%
2019/01/21	0	0.00	8	36.25	36.25	-8	14,309	-0.06%
2019/01/18	0	0.00	5	36.00	36.00	-5	14,490	-0.03%
2019/01/17	3	35.48	0	0.00	35.45	3	14,775	0.02%
2019/01/14	21	35.50	0	0.00	35.60	21	15,440	0.14%
2019/01/10	1	36.50	1	36.55	36.55	0	15,388	0.00%
2019/01/09	0	0.00	19	36.28	36.35	-19	15,371	-0.12%
2019/01/08	4	35.60	1	35.90	35.55	3	15,314	0.02%
2019/01/07	3	36.20	22	36.19	36.00	-19	15,385	-0.12%
2019/01/04	0	0.00	5	35.50	35.45	-5	15,411	-0.03%
2019/01/03	17	35.25	20	35.10	35.15	-3	15,897	-0.02%
2019/01/02	4	35.58	0	0.00	35.50	4	15,978	0.03%
2018/12/28	2	35.50	0	0.00	35.60	2	16,040	0.01%
2018/12/27	6	35.45	0	0.00	35.40	6	16,117	0.04%
2018/12/26	6	35.45	2	35.60	35.40	4	16,203	0.02%
2018/12/25	4	35.13	0	0.00	35.85	4	16,296	0.02%
2018/12/21	4	35.35	0	0.00	35.40	4	16,971	0.02%
2018/12/20	6	35.58	0	0.00	35.40	6	16,974	0.04%
2018/12/19	2.1	35.71	9	35.98	36.00	-6.9	16,914	-0.04%
2018/12/18	5	35.67	1	36.00	35.65	4	16,943	0.02%
2018/12/17	2	36.10	7	36.05	36.00	-5	17,319	-0.03%
2018/12/14	0	0.00	6	35.63	35.75	-6	17,273	-0.03%
2018/12/13	2.9	35.16	0	0.00	35.50	2.9	17,362	0.02%
2018/12/11	5	35.10	0	0.00	34.80	5	17,234	0.03%
2018/12/06	7	34.74	2	34.70	34.65	5	17,576	0.03%
2018/12/05	0	0.00	3	34.90	34.85	-3	17,823	-0.02%
2018/12/04	8	35.03	5	35.28	35.05	3	18,345	0.02%
2018/12/03	9	35.88	8	35.73	35.85	1	18,146	0.01%
2018/11/30	5	34.40	0	0.00	34.50	5	17,903	0.03%
2018/11/29	2	34.00	3	34.12	34.05	-1	17,779	-0.01%
2018/11/28	6	33.85	3	34.00	34.05	3	17,765	0.02%
2018/11/27	20	33.27	0	0.00	33.50	20	17,583	0.11%
2018/11/23	5	34.61	0	0.00	34.70	5	17,213	0.03%
2018/11/22	34	35.03	1	35.25	34.85	33	17,290	0.19%
2018/11/21	20	35.73	10	35.65	35.70	10	17,165	0.06%
2018/11/20	11	36.91	0	0.00	36.65	11	17,025	0.06%
2018/11/16	0	0.00	19.7	36.32	36.45	-19.7	17,140	-0.11%
2018/11/14	2	36.50	2	37.00	36.35	0	17,409	0.00%
2018/11/13	0	0.00	1	35.90	36.40	-1	17,458	-0.01%
2018/11/12	0	0.00	1	35.45	35.60	-1	17,488	-0.01%
2018/11/09	5	34.90	1	34.95	34.90	4	17,688	0.02%
2018/11/08	1	35.30	0	0.00	35.50	1	18,029	0.01%
2018/11/06	2	34.80	0	0.00	35.10	2	19,646	0.01%
2018/11/05	4	35.25	0	0.00	35.35	4	19,895	0.02%
2018/11/02	2	36.25	2	36.13	36.45	0	20,127	0.00%
2018/11/01	2	35.40	4.4	35.62	35.65	-2.4	20,426	-0.01%
2018/10/31	3	34.60	1	34.65	34.70	2	20,564	0.01%
2018/10/29	3	33.30	1	33.70	33.90	2	20,980	0.01%
2018/10/26	3	33.15	0	0.00	33.50	3	21,504	0.01%
2018/10/25	3	33.25	1	33.75	34.00	2	22,325	0.01%
2018/10/24	18	33.94	2	34.15	34.15	16	23,157	0.07%
2018/10/23	6	36.18	0	0.00	36.00	6	22,836	0.03%
2018/10/19	4	37.23	0	0.00	37.25	4	24,086	0.02%
2018/10/17	1	38.60	0	0.00	38.25	1	25,131	0.00%
2018/10/15	0	0.00	2	38.50	38.50	-2	25,455	-0.01%
2018/10/12	2	37.25	3	38.00	39.00	-1	25,600	0.00%
2018/10/11	6	37.28	2	37.55	37.60	4	25,654	0.02%
2018/10/09	0	0.00	1	40.25	40.05	-1	25,282	0.00%
2018/10/05	0	0.00	2	39.88	39.70	-2	25,579	-0.01%
2018/10/04	3	39.57	2	39.55	39.80	1	25,683	0.00%
2018/10/03	20	40.43	10	40.00	40.20	10	25,833	0.04%
2018/10/01	5	40.90	8.3	41.10	41.05	-3.3	26,235	-0.01%
2018/09/28	2	41.50	5.6	41.40	41.10	-3.6	26,430	-0.01%
2018/09/27	6	40.18	0	0.00	40.25	6	26,273	0.02%
2018/09/26	3	40.00	0	0.00	39.90	3	26,482	0.01%
2018/09/25	1	40.20	0	0.00	40.20	1	26,920	0.00%
2018/09/21	1	40.50	2	40.98	40.40	-1	27,049	0.00%
2018/09/20	0	0.00	1	40.20	40.10	-1	26,888	0.00%
2018/09/13	0	0.00	1	39.20	39.10	-1	27,301	0.00%
2018/09/12	2	38.30	2	38.33	38.55	0	27,171	0.00%
2018/09/11	5	37.94	0	0.00	38.00	5	27,244	0.02%
2018/09/10	19	37.67	70	37.80	37.95	-51	27,027	-0.19%
2018/09/07	0	0.00	20	41.40	41.30	-20	26,616	-0.08%
2018/09/06	0	0.00	1	41.85	41.80	-1	26,592	0.00%
2018/09/04	5	41.60	0	0.00	42.10	5	26,593	0.02%
2018/09/03	22	41.31	0	0.00	41.35	22	26,409	0.08%
2018/08/31	3	41.55	0	0.00	42.35	3	26,343	0.01%
2018/08/30	6	41.67	0	0.00	42.00	6	26,050	0.02%
2018/08/29	10	43.35	2	43.30	43.40	8	25,625	0.03%
2018/08/28	0	0.00	1	43.35	43.30	-1	25,698	0.00%
2018/08/27	1	43.30	0	0.00	43.30	1	25,815	0.00%
2018/08/24	0	0.00	1	42.65	42.80	-1	25,756	0.00%
2018/08/23	0	0.00	11	42.90	43.10	-11	25,948	-0.04%
2018/08/21	0	0.00	1	42.55	42.90	-1	26,120	0.00%
2018/08/17	2	42.58	0	0.00	42.05	2	26,177	0.01%
2018/08/15	0	0.00	5	43.45	42.35	-5	26,225	-0.02%
2018/08/14	5	43.00	6	42.73	43.30	-1	25,975	0.00%
2018/08/13	16	42.25	3	43.02	42.15	13	25,677	0.05%
2018/08/10	1	41.10	5	41.30	41.50	-4	24,798	-0.02%
2018/08/09	0	0.00	1	40.80	40.50	-1	24,741	0.00%
2018/08/07	1	40.40	0	0.00	40.15	1	25,092	0.00%
2018/08/06	1	40.60	1	40.45	40.35	0	25,024	0.00%
2018/08/03	3	40.65	0	0.00	40.45	3	24,795	0.01%
2018/08/02	1	40.50	0	0.00	40.60	1	24,490	0.00%
2018/08/01	13	40.15	17	40.67	41.05	-4	23,866	-0.02%
2018/07/31	22	39.44	0	0.00	39.35	22	22,946	0.10%
2018/07/30	37	41.11	118	40.96	40.70	-81	22,017	-0.37%	大賣/
2018/07/27	4	40.81	587	41.36	40.30	-583	21,668	-2.69%	大賣/鉅額交易
2018/07/26	10	40.40	11	41.20	40.50	-1	21,333	0.00%
2018/07/25	2	44.93	2	44.95	45.10	0	20,460	0.00%
2018/07/24	300	43.37	36	44.58	45.50	264	20,173	1.31%	大買/鉅額交易
2018/07/23	2	42.28	0	0.00	42.65	2	19,368	0.01%
2018/07/19	9	42.65	0	0.00	42.75	9	19,164	0.05%
2018/07/18	1	42.30	0	0.00	42.25	1	19,412	0.01%
2018/07/17	1	42.10	0	0.00	42.15	1	19,164	0.01%
2018/07/16	11	42.48	0	0.00	42.50	11	19,102	0.06%
2018/07/13	0	0.00	2	43.50	43.50	-2	19,058	-0.01%
2018/07/12	0	0.00	11	42.95	42.70	-11	18,723	-0.06%
2018/07/11	11	42.25	0	0.00	42.15	11	18,533	0.06%
2018/07/10	0	0.00	1	43.25	43.25	-1	18,222	-0.01%
2018/07/06	2	41.90	0	0.00	41.60	2	17,544	0.01%
2018/07/05	0.3	42.05	0	0.00	42.05	0.3	17,264	0.00%
2018/07/03	2	42.55	0	0.00	42.75	2	16,918	0.01%
2018/07/02	1	41.60	1	41.95	41.85	0	16,442	0.00%
2018/06/28	1	42.45	1	43.00	42.40	0	15,725	0.00%
2018/06/27	3	43.00	0	0.00	43.00	3	15,500	0.02%
2018/06/26	4	43.90	0	0.00	43.70	4	15,155	0.03%
2018/06/25	0	0.00	3	44.20	44.70	-3	14,905	-0.02%
2018/06/22	0	0.00	1	45.10	44.60	-1	14,764	-0.01%
2018/06/21	0	0.00	13.9	44.50	44.75	-13.9	14,558	-0.10%
2018/06/19	1.3	43.85	0	0.00	43.85	1.3	14,290	0.01%
2018/06/12	0	0.00	3	44.55	44.50	-3	13,514	-0.02%
2018/06/07	0.3	44.75	0	0.00	44.75	0.3	13,245	0.00%
2018/06/05	0	0.00	1	45.20	45.20	-1	13,105	-0.01%
2018/06/04	2	45.23	1	44.90	45.65	1	12,867	0.01%
2018/05/31	0	0.00	1	43.85	43.60	-1	12,403	-0.01%
2018/05/29	1	43.00	0	0.00	43.40	1	11,777	0.01%
2018/05/28	0.6	43.75	5	43.95	43.95	-4.4	11,560	-0.04%
2018/05/25	0	0.00	1	44.05	43.90	-1	11,405	-0.01%
2018/05/21	1	45.95	7	45.99	46.00	-6	10,604	-0.06%
2018/05/18	5	45.70	0	0.00	45.55	5	10,386	0.05%
2018/05/17	4	46.01	5	45.63	45.65	-1	10,246	-0.01%
2018/05/16	402	46.39	6.5	46.51	45.90	395.5	9,922	3.99%	大買/鉅額交易
2018/05/15	0	0.00	2	43.03	43.50	-2	9,122	-0.02%
2018/05/14	5	42.50	8	42.88	43.15	-3	9,082	-0.03%
2018/05/10	0	0.00	3	41.20	41.10	-3	8,681	-0.03%
2018/05/08	0	0.00	5	41.05	40.80	-5	8,411	-0.06%
2018/05/04	0	0.00	2.4	39.83	39.55	-2.4	7,995	-0.03%
2018/04/27	0	0.00	1	40.30	40.30	-1	7,743	-0.01%
2018/04/26	1	40.60	0	0.00	40.50	1	7,705	0.01%
2018/04/25	0	0.00	3	40.45	40.20	-3	7,573	-0.04%
2018/04/24	13	40.91	25	40.46	40.85	-12	7,530	-0.16%
2018/04/19	1	38.25	5	38.94	39.00	-4	7,137	-0.06%
2018/04/17	1	37.80	0	0.00	38.00	1	7,686	0.01%
2018/04/12	11	38.00	0	0.00	38.10	11	8,316	0.13%
2018/04/11	1	38.20	0	0.00	38.45	1	8,816	0.01%
2018/04/10	0	0.00	15	37.90	38.20	-15	8,908	-0.17%
2018/03/28	0	0.00	15	37.00	37.00	-15	9,764	-0.15%
2018/03/27	0	0.00	9	37.15	37.15	-9	10,137	-0.09%
2018/03/22	2	37.60	0	0.00	37.55	2	10,341	0.02%
2018/03/14	0	0.00	4	37.55	37.50	-4	10,242	-0.04%
2018/02/12	0	35.95	0.1	35.95	35.95	-0.1	11,186	0.00%
2018/02/07	0	36.35	0	0.00	36.40	0	11,348	0.00%
2018/02/06	12	36.01	1	35.25	35.50	11	11,176	0.10%
2018/02/05	2	37.25	1	37.70	37.80	1	10,868	0.01%
2018/01/31	0	0.00	136	37.79	37.65	-136	10,778	-1.26%	大賣/鉅額交易
2018/01/30	0	0.00	0.2	37.70	37.90	-0.2	10,744	0.00%
2018/01/26	0	0.00	102	38.10	38.20	-102	10,632	-0.96%	大賣/鉅額交易
2018/01/25	0	0.00	2	37.53	37.60	-2	10,496	-0.02%
2018/01/23	1	37.15	0	0.00	37.30	1	10,370	0.01%
2018/01/19	0	0.00	100	37.95	37.90	-100	10,101	-0.99%
2018/01/18	0	0.00	64	38.20	37.85	-64	10,032	-0.64%
2018/01/17	0	0.00	10	38.33	38.50	-10	9,868	-0.10%
2018/01/16	0	0.00	3	37.80	38.10	-3	9,731	-0.03%
2018/01/12	0	0.00	1	37.60	37.60	-1	9,583	-0.01%
2018/01/10	0	0.00	0.2	38.25	38.45	-0.2	8,870	0.00%
2018/01/09	10	38.35	0	0.00	38.30	10	8,715	0.11%
2018/01/08	1	37.75	14	38.16	38.20	-13	8,456	-0.15%
2018/01/05	1	37.25	1.8	37.21	37.30	-0.8	8,145	-0.01%
2018/01/02	0	0.00	1	36.50	36.55	-1	7,250	-0.01%