中鼎 (9933)-華南永昌券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
51.4
漲跌
--
漲幅
0.00%
成交量
5,142張
產業
上市其他類股
393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

中鼎 (9933)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3.1	51.07	8.1	51.31	51.40	-5.1	3,455	-0.15%
2024/04/25	3.2	51.81	4	51.95	51.40	-0.8	3,386	-0.02%
2024/04/24	2	49.58	24	50.27	50.50	-22	3,229	-0.68%
2024/04/23	1.1	49.04	0	0.00	49.80	1.1	3,168	0.03%
2024/04/22	28	50.62	39.2	50.32	49.50	-11.2	3,118	-0.36%
2024/04/19	42	50.24	67	50.46	50.20	-24.9	2,973	-0.84%
2024/04/18	69.6	49.76	55.1	49.93	49.90	14.5	2,735	0.53%
2024/04/17	57	48.14	3.4	48.25	48.45	53.6	2,496	2.15%
2024/04/16	6.2	47.62	101.1	47.29	47.30	-95	2,449	-3.88%	大賣/
2024/04/15	0.7	49.11	5	48.90	48.90	-4.3	2,368	-0.18%
2024/04/12	3.1	49.70	2	49.45	49.55	1.1	2,322	0.05%
2024/04/11	3.1	48.74	2	49.43	49.20	1.1	2,276	0.05%
2024/04/10	24.4	49.76	20	49.35	49.50	4.4	2,213	0.20%
2024/04/09	202	48.57	14.1	48.54	48.55	188	2,082	9.03%	大買/鉅額交易
2024/04/08	5.5	48.12	5.1	47.65	47.70	0.4	2,016	0.02%
2024/04/03	20.1	47.58	32.9	47.54	47.70	-12.8	1,974	-0.65%
2024/04/02	0.1	46.72	16	46.86	46.85	-15.9	1,928	-0.82%
2024/04/01	1	46.75	1	46.90	46.80	0	1,897	0.00%
2024/03/29	0	0.00	1	47.30	47.40	-1	1,864	-0.05%
2024/03/28	2.3	47.41	1.5	47.62	47.30	0.8	1,846	0.04%
2024/03/27	14	47.34	12	47.38	47.60	2	1,817	0.11%
2024/03/26	24	46.36	11	46.33	45.50	13	1,677	0.78%
2024/03/25	1.1	45.58	0	0.00	45.80	1.1	1,636	0.07%
2024/03/22	1	45.70	1	46.00	45.75	0	1,643	0.00%
2024/03/21	1.4	45.23	18	45.48	45.85	-16.6	1,646	-1.01%
2024/03/20	15	45.77	31	45.53	45.45	-16	1,621	-0.98%
2024/03/19	25	45.33	22	45.25	45.30	3	1,585	0.19%
2024/03/18	3.2	44.63	0	0.00	44.80	3.2	1,581	0.21%
2024/03/15	0.5	44.10	3	44.17	44.35	-2.5	1,577	-0.16%
2024/03/14	0	0.00	0.3	45.30	44.90	-0.3	1,543	-0.02%
2024/03/13	0	45.05	6	45.33	45.30	-6	1,532	-0.39%
2024/03/12	2.1	44.63	2	44.65	44.65	0.1	1,491	0.00%
2024/03/11	0	0.00	17	45.38	45.25	-17	1,465	-1.16%
2024/03/08	0.2	44.70	125.6	44.45	44.70	-125.4	1,417	-8.85%	大賣/鉅額交易
2024/03/07	3	43.80	2.1	43.99	44.20	0.9	1,376	0.07%
2024/03/06	12	44.39	4.1	44.51	44.25	7.9	1,373	0.58%
2024/03/05	0.5	43.91	11.6	43.88	43.90	-11.1	1,346	-0.82%
2024/03/04	1	43.50	1	43.45	43.55	0	1,336	0.00%
2024/03/01	4	43.80	15	43.93	43.70	-11	1,382	-0.80%
2024/02/29	0.1	43.10	5	43.00	42.95	-4.9	1,371	-0.36%
2024/02/27	0.1	43.00	0	0.00	42.80	0.1	1,369	0.00%
2024/02/26	0.1	42.95	0.2	42.95	42.90	-0.1	1,372	-0.01%
2024/02/23	1	42.80	2	42.80	42.65	-1	1,379	-0.07%
2024/02/22	11.1	43.18	0	0.00	42.95	11.1	1,394	0.80%
2024/02/21	0	0.00	2	43.15	43.25	-2	1,418	-0.14%
2024/02/20	2	42.95	0	0.00	42.70	2	1,429	0.14%
2024/02/19	0.3	43.00	3	42.87	42.90	-2.7	1,459	-0.19%
2024/02/16	1	42.10	0	0.00	42.25	1	1,499	0.07%
2024/02/15	3.9	41.93	0	0.00	41.90	3.9	1,548	0.25%
2024/02/05	0.3	42.15	0	0.00	42.00	0.3	1,565	0.02%
2024/02/01	0	0.00	3	42.57	42.30	-3	1,668	-0.18%
2024/01/30	3	41.95	0	0.00	41.80	3	1,749	0.17%
2024/01/29	0.1	42.30	20	42.33	42.25	-19.9	1,776	-1.12%
2024/01/26	110	42.24	0	0.00	42.30	110	1,945	5.65%	大買/鉅額交易
2024/01/25	0.1	42.25	0	0.00	42.05	0.1	1,957	0.00%
2024/01/24	2	42.30	0	0.00	42.15	2	1,957	0.10%
2024/01/23	0	0.00	5	42.30	42.10	-5	1,964	-0.25%
2024/01/22	0.1	42.20	0	0.00	42.15	0.1	1,966	0.01%
2024/01/19	0	0.00	1.2	42.15	42.25	-1.2	1,969	-0.06%
2024/01/18	2.3	42.07	0	0.00	42.05	2.3	1,967	0.11%
2024/01/17	0	0.00	4	42.00	42.05	-4	1,975	-0.20%
2024/01/16	1	42.65	1	42.35	42.25	0	1,973	0.00%
2024/01/15	5.6	42.58	2	42.75	42.75	3.6	1,985	0.18%
2024/01/12	1.1	41.86	5	42.01	41.75	-3.9	1,983	-0.20%
2024/01/11	0	0.00	1	42.15	42.15	-1	1,985	-0.05%
2024/01/10	0	0.00	14	42.10	42.15	-14	2,011	-0.70%
2024/01/09	0	0.00	7	42.11	42.10	-7	2,030	-0.34%
2024/01/08	0.2	42.30	2	42.25	42.25	-1.8	2,074	-0.09%
2024/01/05	0.2	42.25	5	42.25	42.25	-4.8	2,092	-0.23%
2024/01/04	0	0.00	3	42.05	42.10	-3	2,108	-0.14%
2024/01/02	0	0.00	1	42.45	42.45	-1	2,141	-0.05%
2023/12/28	2.1	42.11	0	0.00	42.35	2.1	2,155	0.10%
2023/12/27	1	42.20	0	0.00	42.15	1	2,157	0.05%
2023/12/25	0.1	42.25	0	0.00	42.10	0.1	2,150	0.00%
2023/12/22	1.1	42.03	0	0.00	42.00	1.1	2,155	0.05%
2023/12/21	0	42.25	0	0.00	42.00	0	2,155	0.00%
2023/12/20	4	42.20	3	42.20	42.20	1	2,152	0.05%
2023/12/19	5	42.05	2.4	42.12	42.00	2.6	2,145	0.12%
2023/12/18	3.2	42.97	0	0.00	42.60	3.2	2,128	0.15%
2023/12/15	0.6	43.80	5	43.80	43.50	-4.4	2,105	-0.21%
2023/12/14	3.3	43.75	3	43.88	43.80	0.3	2,092	0.01%
2023/12/12	1.1	43.81	6.2	43.88	43.80	-5.1	2,062	-0.25%
2023/12/11	9.6	43.81	3	43.75	43.85	6.6	2,051	0.32%
2023/12/08	8.4	43.84	0	0.00	43.80	8.4	2,035	0.41%
2023/12/07	4	43.95	500	43.95	44.05	-496	2,024	-24.50%	大賣/鉅額交易
2023/12/06	6.1	44.22	8	44.22	43.95	-1.9	2,014	-0.09%
2023/12/05	8.4	43.92	1	44.20	44.10	7.4	2,001	0.37%
2023/12/04	1.1	44.20	2	44.40	44.15	-0.9	2,006	-0.04%
2023/12/01	6	44.33	735	44.28	44.35	-729	2,046	-35.62%	大賣/鉅額交易
2023/11/30	2	43.98	0	0.00	43.85	2	1,993	0.10%
2023/11/29	5	44.00	7	43.80	44.00	-2	1,975	-0.10%
2023/11/28	18.4	44.11	8	44.03	43.60	10.4	1,960	0.53%
2023/11/27	6.3	43.20	0	0.00	43.20	6.3	1,898	0.33%
2023/11/24	0	0.00	1	42.95	43.05	-1	1,867	-0.05%
2023/11/22	5.1	42.81	1.2	43.01	43.10	4	1,859	0.21%
2023/11/21	3	42.92	0	0.00	42.90	3	1,846	0.16%
2023/11/20	5.5	42.78	0	0.00	43.05	5.5	1,834	0.30%
2023/11/17	1	43.55	5	43.50	43.50	-4	1,826	-0.22%
2023/11/16	0	0.00	504	43.86	43.95	-504	1,819	-27.70%	大賣/鉅額交易
2023/11/15	0.6	43.65	7.1	43.54	43.70	-6.5	1,790	-0.36%
2023/11/14	0	0.00	6	43.38	42.95	-6	1,735	-0.35%
2023/11/13	0.1	42.80	1	42.80	42.90	-0.9	1,696	-0.05%
2023/11/10	0.1	42.90	9	42.89	42.90	-8.9	1,671	-0.53%
2023/11/09	2	42.68	11	42.74	42.65	-9	1,643	-0.55%
2023/11/08	5.3	42.79	30	42.55	42.65	-24.7	1,601	-1.54%
2023/11/07	10.3	42.00	7.6	42.01	42.15	2.7	1,540	0.18%
2023/11/06	10.9	41.79	11	41.69	41.80	-0.1	1,506	0.00%
2023/11/03	0.5	41.55	36.1	41.68	41.55	-35.6	1,470	-2.42%
2023/11/02	4	39.58	8	39.65	39.55	-4	1,312	-0.30%
2023/10/30	4.1	39.70	0	0.00	39.85	4.1	1,320	0.31%
2023/10/27	0	0.00	2	39.90	39.90	-2	1,326	-0.15%
2023/10/26	5	39.75	0	0.00	39.80	5	1,332	0.38%
2023/10/25	0.1	39.90	3	39.82	39.80	-2.9	1,334	-0.22%
2023/10/24	53.8	39.56	0	0.00	39.50	53.8	1,326	4.06%
2023/10/23	1.1	39.95	2	39.85	39.95	-0.9	1,318	-0.07%
2023/10/20	8.3	39.60	0	0.00	39.50	8.3	1,324	0.63%
2023/10/19	6.2	39.34	5	39.20	39.45	1.2	1,317	0.09%
2023/10/18	5.3	39.50	508	39.45	39.50	-502.7	1,311	-38.34%	大賣/鉅額交易
2023/10/17	5	39.78	0	0.00	39.75	5	1,289	0.39%
2023/10/16	0.6	40.23	6	40.27	40.15	-5.4	1,283	-0.42%
2023/10/13	0	39.55	0	0.00	39.35	0	1,252	0.00%
2023/10/12	0.1	40.00	3	39.72	39.85	-2.9	1,249	-0.23%
2023/10/11	0.2	39.61	0	0.00	39.45	0.2	1,246	0.02%
2023/10/05	11.5	39.00	0	0.00	38.95	11.5	1,219	0.95%
2023/10/04	7	38.97	24.1	38.94	39.00	-17.1	1,211	-1.41%
2023/10/03	5	39.31	0.4	39.40	39.20	4.6	1,213	0.38%
2023/10/02	0.2	39.75	0	0.00	39.35	0.2	1,244	0.02%
2023/09/28	0.4	39.70	0	0.00	39.45	0.4	1,301	0.03%
2023/09/27	12	39.36	0	0.00	39.45	12	1,333	0.90%
2023/09/26	1.1	39.51	2	39.60	39.45	-0.9	1,343	-0.07%
2023/09/25	2.3	39.78	0	0.00	39.70	2.3	1,352	0.17%
2023/09/22	2.4	39.63	0	0.00	39.65	2.4	1,351	0.18%
2023/09/21	2	39.98	2	40.08	40.00	0	1,349	0.00%
2023/09/20	2	40.33	180	40.34	40.30	-178	1,344	-13.24%	大賣/鉅額交易
2023/09/18	0.3	40.40	0	0.00	40.20	0.3	1,346	0.02%
2023/09/15	2.1	40.13	0	0.00	40.10	2.1	1,350	0.15%
2023/09/14	0	40.30	0	0.00	40.20	0	1,343	0.00%
2023/09/13	0	40.10	0	0.00	40.10	0	1,342	0.00%
2023/09/12	1.1	39.92	0	0.00	40.00	1.1	1,351	0.08%
2023/09/08	1.1	40.46	0	0.00	40.40	1.1	1,347	0.08%
2023/09/07	10	40.50	1	40.85	40.10	9	1,343	0.67%
2023/09/06	2.5	40.92	5	40.76	40.75	-2.5	1,318	-0.19%
2023/09/05	4.2	39.89	251.6	39.87	39.95	-247.4	1,256	-19.69%	大賣/鉅額交易
2023/09/04	25	39.59	1	39.65	39.70	24	1,263	1.90%
2023/09/01	27	39.57	2	39.70	39.55	25	1,277	1.96%
2023/08/31	9	39.31	0	0.00	39.45	9	1,276	0.71%
2023/08/30	4.2	39.19	1	39.20	39.35	3.2	1,285	0.25%
2023/08/29	12.1	38.86	0	0.00	38.95	12.1	1,312	0.92%
2023/08/28	7.2	38.91	0	0.00	39.00	7.2	1,316	0.54%
2023/08/25	8.2	38.72	3	38.90	38.80	5.2	1,336	0.39%
2023/08/24	2.4	38.77	0	0.00	38.80	2.4	1,343	0.17%
2023/08/23	8.2	38.78	0	0.00	38.85	8.2	1,343	0.61%
2023/08/22	13.3	38.95	0	0.00	39.00	13.3	1,333	1.00%
2023/08/21	4	39.28	0	0.00	39.20	4	1,329	0.30%
2023/08/18	0.4	39.55	1	39.60	39.60	-0.6	1,319	-0.05%
2023/08/17	5.1	39.09	0	0.00	39.35	5.1	1,322	0.39%
2023/08/16	3	39.17	0	0.00	39.35	3	1,309	0.23%
2023/08/15	14.1	39.54	0	0.00	39.55	14.1	1,309	1.08%
2023/08/14	9.1	39.73	0	0.00	39.60	9.1	1,317	0.69%
2023/08/11	1	39.95	0	0.00	40.05	1	1,337	0.07%
2023/08/10	1	39.90	3	39.95	40.10	-2	1,351	-0.14%
2023/08/09	0	40.15	0	0.00	40.10	0	1,374	0.00%
2023/08/08	5.2	40.06	0	0.00	40.05	5.2	1,387	0.38%
2023/08/07	0.3	40.50	1	40.25	40.35	-0.7	1,402	-0.05%
2023/08/04	1	39.85	1	39.95	40.15	0	1,432	0.00%
2023/08/02	2	40.00	0	0.00	40.00	2	1,472	0.14%
2023/08/01	62.1	40.27	0	0.00	40.25	62.1	1,573	3.95%
2023/07/31	64	40.40	0	0.00	40.35	64	1,567	4.08%
2023/07/28	71.1	40.34	0	0.00	40.40	71.1	1,564	4.55%
2023/07/27	63	40.30	23	40.27	40.25	40	1,565	2.56%
2023/07/26	63	40.27	0	0.00	40.30	63	1,572	4.01%
2023/07/25	2	40.18	0	0.00	40.05	2	1,594	0.13%
2023/07/24	0.1	40.70	1	40.70	40.55	-0.9	1,572	-0.06%
2023/07/21	1	40.50	100	40.60	40.45	-99	1,576	-6.28%
2023/07/20	2	40.08	0	0.00	40.50	2	1,580	0.13%
2023/07/19	7.1	40.02	0	0.00	40.10	7.1	1,578	0.45%
2023/07/18	30.4	40.17	340	40.10	40.10	-309.6	1,576	-19.64%	大賣/鉅額交易
2023/07/17	3	40.48	0	0.00	40.50	3	1,567	0.19%
2023/07/13	5	39.93	1	39.90	39.90	4	1,557	0.26%
2023/07/12	1.4	39.89	0	0.00	39.80	1.4	1,568	0.09%
2023/07/11	4.2	39.92	0	0.00	39.90	4.2	1,567	0.27%
2023/07/10	3.3	39.84	1	39.75	39.80	2.3	1,613	0.14%
2023/07/07	8.1	39.85	100	39.80	39.75	-91.9	1,628	-5.64%
2023/07/06	2.2	40.16	14	40.23	40.20	-11.8	1,601	-0.74%
2023/07/05	81.6	42.19	2	42.15	42.15	79.6	1,547	5.14%
2023/07/04	2	42.15	2	42.13	42.10	0	1,519	0.00%
2023/07/03	0.1	42.20	5	42.10	42.15	-4.9	1,525	-0.32%
2023/06/29	0.2	42.00	2	42.05	42.05	-1.8	1,541	-0.12%
2023/06/28	0.1	42.05	3	41.97	41.95	-2.9	1,568	-0.19%
2023/06/27	4	41.98	0	0.00	41.90	4	1,578	0.25%
2023/06/26	2.2	41.85	2	41.95	41.95	0.2	1,593	0.01%
2023/06/21	2.1	41.71	1	41.75	41.75	1.1	1,611	0.07%
2023/06/19	0.5	42.13	5	41.90	41.95	-4.5	1,647	-0.27%
2023/06/16	22.1	41.99	0	0.00	41.65	22.1	1,665	1.33%
2023/06/15	1	42.25	1	42.10	42.10	0	1,663	0.00%
2023/06/14	0.2	42.08	0.2	42.20	42.10	0	1,688	0.00%
2023/06/13	0	41.90	1	42.00	42.00	-1	1,707	-0.06%
2023/06/12	18.1	41.96	0	0.00	41.95	18.1	1,723	1.05%
2023/06/09	18	42.03	3	42.15	42.00	15	1,766	0.85%
2023/06/08	7.4	42.00	2	42.10	41.90	5.4	1,817	0.30%
2023/06/07	20	42.09	1.2	42.10	42.35	18.8	1,867	1.01%
2023/06/06	4	42.04	1	41.95	41.95	3	1,914	0.16%
2023/06/05	6.8	41.90	0	0.00	41.75	6.8	2,066	0.33%
2023/06/02	0.2	41.90	3	41.95	41.80	-2.8	2,075	-0.14%
2023/06/01	1	41.05	0	0.00	41.15	1	2,059	0.05%
2023/05/31	141.2	41.06	6	41.12	40.85	135.2	2,049	6.60%	大買/鉅額交易
2023/05/30	2	41.05	0	0.00	41.05	2	2,026	0.10%
2023/05/29	5.2	41.15	0	0.00	41.25	5.2	2,022	0.25%
2023/05/26	1	40.95	1	40.90	41.10	0	2,016	0.00%
2023/05/25	0.4	41.31	0	0.00	41.05	0.4	2,027	0.02%
2023/05/23	0.2	41.67	2	41.70	41.65	-1.8	2,019	-0.09%
2023/05/22	0.2	41.80	1	41.75	41.70	-0.8	2,017	-0.04%
2023/05/19	0	41.40	1.2	41.18	41.40	-1.2	2,021	-0.06%
2023/05/18	3.5	40.97	12	41.01	41.05	-8.5	2,032	-0.42%
2023/05/17	80	40.75	626	40.72	40.90	-546	2,024	-26.97%	大賣/鉅額交易
2023/05/16	82	40.81	0	0.00	40.80	82	2,000	4.10%
2023/05/15	83.9	41.04	3	40.90	40.80	80.9	1,991	4.06%
2023/05/12	1.1	40.76	0	0.00	40.80	1.1	1,966	0.05%
2023/05/11	2	40.33	0	0.00	40.25	2	1,969	0.10%
2023/05/10	15	40.43	1	40.45	40.30	14	1,955	0.72%
2023/05/09	63	40.73	0	0.00	40.70	63	1,938	3.25%
2023/05/08	229.3	40.90	10	40.90	41.00	219.3	1,911	11.47%	大買/鉅額交易
2023/05/05	124.2	42.71	0	0.00	42.60	124.2	1,811	6.85%	大買/鉅額交易
2023/05/04	1	42.55	1	42.75	42.75	0	1,832	0.00%
2023/05/03	50	42.65	0	0.00	42.60	50	1,830	2.73%
2023/05/02	0.1	42.75	0	0.00	42.75	0.1	1,839	0.00%
2023/04/28	1.1	42.66	2	42.68	42.50	-0.9	1,852	-0.05%
2023/04/26	1	42.00	0	0.00	42.15	1	1,836	0.05%
2023/04/25	0.1	42.05	0	0.00	41.95	0.1	1,827	0.01%
2023/04/24	0.1	42.70	0	0.00	42.50	0.1	1,828	0.01%
2023/04/21	2	42.08	0	0.00	41.85	2	1,857	0.11%
2023/04/19	0	42.70	0	0.00	42.55	0	1,925	0.00%
2023/04/18	1.4	42.76	0	0.00	42.70	1.4	1,940	0.07%
2023/04/17	116.8	42.87	2	42.90	42.90	114.8	1,936	5.93%	大買/鉅額交易
2023/04/14	2	43.10	2	43.03	43.05	0	1,925	0.00%
2023/04/13	4	43.31	6	43.33	43.20	-2	1,933	-0.10%
2023/04/12	13.1	42.65	7.1	42.78	42.95	6	1,893	0.32%
2023/04/11	102	42.53	2	42.55	42.50	100	1,874	5.34%	大買/
2023/04/10	4.3	42.29	4	42.45	42.45	0.3	1,877	0.01%
2023/04/07	3	42.22	0	0.00	42.30	3	1,873	0.16%
2023/04/06	2.2	41.83	0	0.00	41.80	2.2	1,870	0.12%
2023/03/31	2	42.15	0	0.00	41.90	2	1,852	0.11%
2023/03/29	0	42.35	1	42.70	42.15	-1	1,846	-0.05%
2023/03/28	0	42.40	0	0.00	42.45	0	1,853	0.00%
2023/03/27	0.4	42.50	1	42.40	42.35	-0.6	1,870	-0.03%
2023/03/24	0.1	42.69	0	0.00	42.55	0.1	1,899	0.01%
2023/03/22	2	42.33	0	0.00	42.45	2	1,885	0.11%
2023/03/21	0	0.00	0.1	42.10	42.05	-0.1	1,895	0.00%
2023/03/20	115.4	41.97	1	41.95	42.00	114.4	1,914	5.97%	大買/鉅額交易
2023/03/17	5	41.40	35.2	41.50	41.20	-30.2	1,927	-1.57%
2023/03/16	4.1	41.16	6	41.08	41.20	-1.9	1,944	-0.10%
2023/03/15	1.9	41.75	10	41.65	41.65	-8.1	2,033	-0.40%
2023/03/14	5.2	41.30	0	0.00	41.25	5.2	2,057	0.25%
2023/03/13	14.1	41.78	5	41.56	41.85	9.1	2,057	0.44%
2023/03/10	6.4	42.16	0	0.00	42.20	6.4	2,049	0.31%
2023/03/09	6	42.88	10	42.99	42.80	-4	2,039	-0.20%
2023/03/08	31.4	43.11	4	42.99	43.40	27.4	2,020	1.35%
2023/03/07	2	45.55	3	45.63	45.60	-1	1,876	-0.05%
2023/03/06	101	45.16	9.9	45.10	45.10	91.1	1,880	4.84%	大買/
2023/03/03	1	44.65	1	44.60	44.80	0	1,888	0.00%
2023/03/02	1.2	44.37	3	44.47	44.55	-1.8	1,920	-0.09%
2023/03/01	2.4	44.25	1	44.30	44.40	1.4	1,961	0.07%
2023/02/24	1	44.80	0	0.00	44.45	1	1,991	0.05%
2023/02/23	113	44.83	2	45.00	44.65	111	2,027	5.48%	大買/鉅額交易
2023/02/21	2	44.20	0	0.00	44.25	2	2,090	0.10%
2023/02/20	1.3	44.15	0	0.00	44.20	1.3	2,146	0.06%
2023/02/17	110	44.09	3	44.12	44.20	107	2,220	4.82%	大買/鉅額交易
2023/02/16	2.2	43.70	7	43.90	43.55	-4.8	2,303	-0.21%
2023/02/15	3.8	44.21	0	0.00	43.85	3.8	2,384	0.16%
2023/02/14	3	44.27	12	44.31	44.50	-9	2,436	-0.37%
2023/02/13	0	0.00	16	43.55	44.10	-16	2,534	-0.63%
2023/02/10	2	43.55	4	43.56	43.60	-2	2,651	-0.08%
2023/02/09	2	43.95	0	0.00	43.65	2	2,917	0.07%
2023/02/08	2.2	44.10	3.7	44.10	44.00	-1.5	3,232	-0.05%
2023/02/07	2	43.85	6	44.22	44.20	-4	3,368	-0.12%
2023/02/06	0	0.00	2.1	43.60	43.70	-2.1	3,360	-0.06%
2023/02/03	3	43.13	0	0.00	43.35	3	3,369	0.09%
2023/02/02	1.5	43.36	2	43.63	43.25	-0.5	3,364	-0.01%
2023/02/01	5	43.29	0	0.00	43.40	5	3,356	0.15%
2023/01/31	0	0.00	3	43.05	43.20	-3	3,386	-0.09%
2023/01/30	0.3	42.98	6	42.93	42.90	-5.7	3,399	-0.17%
2023/01/17	4	42.50	0	0.00	42.45	4	3,394	0.12%
2023/01/16	0.8	42.85	6	42.77	42.90	-5.2	3,419	-0.15%
2023/01/13	6	42.47	1	42.45	42.40	5	3,450	0.14%
2023/01/12	1	42.45	11	42.55	42.40	-10	3,498	-0.29%
2023/01/11	6	42.68	2	42.55	42.40	4	3,520	0.11%
2023/01/10	6	43.05	7	43.02	43.20	-1	3,508	-0.03%
2023/01/09	1.1	42.77	9	42.52	42.60	-7.9	3,486	-0.23%
2023/01/06	3	42.35	4	42.78	42.30	-1	3,464	-0.03%
2023/01/05	1.1	42.14	0	0.00	41.90	1.1	3,471	0.03%
2023/01/04	10.2	42.00	0	0.00	41.90	10.2	3,489	0.29%
2023/01/03	0.2	42.20	0.1	41.80	42.10	0.1	3,518	0.00%
2022/12/30	62	41.97	0	0.00	41.85	62	3,535	1.75%
2022/12/29	60	42.12	5	41.70	42.15	55	3,537	1.55%
2022/12/28	0	0.00	8	42.04	42.00	-8	3,540	-0.23%
2022/12/27	5	42.00	0	0.00	42.00	5	3,546	0.14%
2022/12/26	0.1	42.15	0	0.00	42.20	0.1	3,582	0.00%
2022/12/23	1	41.40	0	0.00	41.85	1	3,635	0.03%
2022/12/22	5	41.50	0	0.00	41.60	5	3,655	0.14%
2022/12/21	44	41.68	2	41.65	41.50	42	3,678	1.14%
2022/12/20	2	41.50	0	0.00	41.35	2	3,704	0.05%
2022/12/19	4.2	42.58	1	42.90	42.30	3.2	3,709	0.09%
2022/12/16	5	42.96	8	43.01	42.80	-3	3,722	-0.08%
2022/12/15	0.8	43.30	15	43.08	42.85	-14.2	3,748	-0.38%
2022/12/14	1	42.80	1	42.80	42.85	0	3,781	0.00%
2022/12/13	1	42.90	0.3	43.10	42.85	0.7	3,826	0.02%
2022/12/12	1.1	43.40	11	43.15	43.35	-9.9	3,844	-0.26%
2022/12/09	6	42.70	0	0.00	42.65	6	3,832	0.16%
2022/12/08	0.2	43.02	10	42.85	43.05	-9.8	3,825	-0.26%
2022/12/07	304	42.76	28	43.38	42.15	276	3,798	7.27%	大買/鉅額交易
2022/12/06	0.2	42.05	21	41.57	42.05	-20.8	3,709	-0.56%
2022/12/05	7.1	41.33	5	41.50	41.30	2.1	3,691	0.06%
2022/12/02	3.5	41.80	5	42.03	41.80	-1.5	3,745	-0.04%
2022/12/01	12	41.44	16	41.56	41.70	-4	3,739	-0.11%
2022/11/30	1	40.65	5	40.60	40.65	-4	3,791	-0.11%
2022/11/29	10	40.40	0	0.00	40.40	10	3,918	0.26%
2022/11/28	10	40.47	0	0.00	40.40	10	3,944	0.25%
2022/11/25	0.2	40.51	8	40.51	40.40	-7.8	3,936	-0.20%
2022/11/24	8	40.26	0	0.00	40.20	8	3,921	0.20%
2022/11/23	1	39.80	6	40.28	40.25	-5	3,888	-0.13%
2022/11/22	5	39.81	2	39.95	39.80	3	3,856	0.08%
2022/11/21	3	39.88	15	40.08	40.15	-12	3,840	-0.31%
2022/11/18	5.2	39.83	0	0.00	39.55	5.2	3,805	0.14%
2022/11/17	0	0.00	1	39.85	39.90	-1	3,751	-0.03%
2022/11/16	2	40.00	150	39.75	39.75	-148	3,717	-3.98%	大賣/鉅額交易
2022/11/15	8.9	40.05	23	39.97	40.00	-14.1	3,659	-0.38%
2022/11/14	2.1	40.20	7	40.12	40.25	-4.9	3,582	-0.14%
2022/11/11	9.1	39.19	5	39.61	39.10	4.1	3,500	0.12%
2022/11/10	4	38.73	0	0.00	38.70	4	3,419	0.12%
2022/11/09	15.1	38.84	2	38.83	38.80	13.1	3,385	0.39%
2022/11/08	10.1	38.96	1	38.70	38.90	9.1	3,291	0.28%
2022/11/07	50.3	38.90	4	38.49	38.60	46.4	3,174	1.46%
2022/11/04	39.2	39.91	8	40.03	40.10	31.2	2,913	1.07%
2022/11/03	35.1	42.77	0.4	42.80	42.70	34.7	2,588	1.34%
2022/11/02	2.2	47.26	1	47.45	47.40	1.2	2,445	0.05%
2022/10/31	0	0.00	7	47.04	46.90	-7	2,445	-0.29%
2022/10/27	1.1	46.63	0	0.00	47.35	1.1	2,460	0.04%
2022/10/26	0	0.00	7	46.50	46.60	-7	2,447	-0.29%
2022/10/25	0.1	46.00	3	45.90	45.95	-2.9	2,428	-0.12%
2022/10/21	0	0.00	8.2	46.00	46.20	-8.2	2,423	-0.34%
2022/10/20	1.1	44.90	0	0.00	45.60	1.1	2,432	0.04%
2022/10/19	0	0.00	1.4	45.85	46.20	-1.4	2,390	-0.06%
2022/10/18	0.2	45.25	13	45.24	45.20	-12.8	2,371	-0.54%
2022/10/17	0.7	44.68	19	43.54	44.45	-18.3	2,367	-0.77%
2022/10/14	5.1	44.50	7	44.60	44.40	-1.9	2,368	-0.08%
2022/10/13	9	44.77	20	44.18	44.15	-11	2,377	-0.46%
2022/10/12	6.1	45.56	550	45.52	45.35	-543.9	2,357	-23.08%	大賣/鉅額交易
2022/10/11	5.3	46.33	0	0.00	45.85	5.3	2,348	0.22%
2022/10/07	6	46.50	7	46.73	46.60	-1	2,324	-0.04%
2022/10/06	0.1	45.90	0	0.00	45.80	0.1	2,302	0.00%
2022/10/05	5.2	46.30	1	46.15	46.05	4.2	2,307	0.18%
2022/10/04	24.1	46.04	1	46.00	45.95	23.1	2,310	1.00%
2022/10/03	3.3	45.57	1	45.95	45.85	2.3	2,308	0.10%
2022/09/30	11	45.48	1	45.60	45.60	10	2,301	0.44%
2022/09/29	131.2	46.55	4	46.35	46.70	127.2	2,277	5.59%	大買/鉅額交易
2022/09/28	2	46.65	2	46.60	46.05	0	2,289	0.00%
2022/09/27	1	46.70	16	46.68	48.00	-15	2,274	-0.66%
2022/09/26	1	47.55	1	47.70	47.25	0	2,273	0.00%
2022/09/23	1.1	49.10	0	0.00	49.00	1.1	2,289	0.05%
2022/09/22	0.1	49.33	15	49.19	49.50	-14.9	2,315	-0.64%
2022/09/21	162	48.82	7.1	48.71	48.90	154.9	2,267	6.83%	大買/鉅額交易
2022/09/20	5	48.44	25	48.06	48.30	-20	2,235	-0.89%
2022/09/19	6.2	46.78	10	46.88	46.85	-3.8	2,213	-0.17%
2022/09/16	2	47.68	1	47.90	47.65	1	2,217	0.05%
2022/09/15	0.6	47.94	4	47.98	47.85	-3.4	2,266	-0.15%
2022/09/14	1.1	47.40	2	47.10	47.30	-0.9	2,316	-0.04%
2022/09/13	2	47.60	9	47.67	47.60	-7	2,373	-0.29%
2022/09/12	4.1	47.46	0	0.00	47.55	4.1	2,485	0.17%
2022/09/08	29.2	48.36	71	47.96	47.80	-41.8	2,601	-1.61%
2022/09/07	0.4	48.45	6	48.67	48.40	-5.6	2,727	-0.21%
2022/09/06	7.1	48.78	66	48.48	48.35	-58.9	2,772	-2.13%
2022/09/05	467.1	48.73	23	48.52	48.85	444.1	2,685	16.54%	大買/鉅額交易
2022/09/02	39.2	45.84	37	45.91	45.95	2.2	2,527	0.09%
2022/09/01	0	44.85	7	44.67	44.60	-7	2,497	-0.28%
2022/08/31	1	45.15	1	45.25	45.05	0	2,494	0.00%
2022/08/30	0	0.00	4	45.44	45.35	-4	2,491	-0.16%
2022/08/29	3.1	45.24	1	45.30	45.30	2.1	2,489	0.08%
2022/08/26	3	45.35	1	45.45	45.95	2	2,486	0.08%
2022/08/25	3.2	44.97	1	45.05	44.95	2.2	2,474	0.09%
2022/08/24	2	44.95	0	0.00	45.00	2	2,480	0.08%
2022/08/23	4.1	45.01	0	0.00	44.95	4.1	2,498	0.16%
2022/08/22	1	45.30	0	0.00	45.20	1	2,507	0.04%
2022/08/19	2	45.28	6	45.30	45.35	-4	2,514	-0.16%
2022/08/18	0.2	45.72	0	0.00	45.55	0.2	2,519	0.01%
2022/08/17	1	45.45	7.2	45.66	45.65	-6.2	2,527	-0.24%
2022/08/16	1.1	44.59	1	45.00	45.00	0.1	2,521	0.00%
2022/08/15	0.2	44.57	1	44.40	44.60	-0.8	2,537	-0.03%
2022/08/12	0	44.40	0	0.00	44.60	0	2,529	0.00%
2022/08/11	0	44.20	1	44.45	44.50	-1	2,528	-0.04%
2022/08/10	0	43.90	0	0.00	44.10	0	2,529	0.00%
2022/08/09	0	43.80	0	0.00	43.85	0	2,537	0.00%
2022/08/08	6.1	43.61	0	0.00	43.45	6.1	2,550	0.24%
2022/08/05	0.1	43.63	1	43.75	43.60	-0.9	2,563	-0.04%
2022/08/04	5	42.84	0	0.00	42.50	5	2,570	0.19%
2022/08/03	0	0.00	4	43.50	43.65	-4	2,550	-0.16%
2022/08/02	0.2	43.75	2	43.65	43.65	-1.8	2,582	-0.07%
2022/07/29	0	0.00	2	43.90	44.45	-2	2,713	-0.07%
2022/07/28	10.1	44.36	12	44.56	44.15	-1.9	2,755	-0.07%
2022/07/27	4	44.19	9	44.10	44.75	-5	2,731	-0.18%
2022/07/26	4	42.90	3	42.60	42.90	1	2,695	0.04%
2022/07/25	2.1	42.49	0	0.00	42.60	2.1	2,698	0.08%
2022/07/22	0	41.30	0	0.00	41.60	0	2,689	0.00%
2022/07/21	2	40.58	0	0.00	41.30	2	2,710	0.07%
2022/07/20	1	41.75	0	0.00	41.40	1	2,697	0.04%
2022/07/19	0	0.00	2	42.20	41.95	-2	2,690	-0.07%
2022/07/18	0.2	42.20	0	0.00	42.00	0.2	2,742	0.01%
2022/07/15	0.2	42.40	1	42.10	41.90	-0.9	2,760	-0.03%
2022/07/14	1	42.00	1	42.05	42.20	0	2,785	0.00%
2022/07/12	0.1	41.65	0	0.00	41.70	0.1	2,841	0.00%
2022/07/11	7	42.00	7	42.12	42.05	0	2,832	0.00%
2022/07/08	0.1	41.90	1	41.45	41.85	-0.9	2,837	-0.03%
2022/07/07	1	41.20	3	40.05	40.90	-2	2,825	-0.07%
2022/07/06	5.1	40.43	1	40.45	40.10	4.1	2,839	0.14%
2022/07/05	5	41.15	26	41.08	41.30	-21	2,820	-0.74%
2022/07/04	0.1	41.45	1	41.80	41.15	-0.9	2,807	-0.03%
2022/07/01	2	42.63	4	42.64	42.40	-2	2,799	-0.07%
2022/06/30	153	44.98	0	45.50	44.90	153	2,764	5.54%	大買/鉅額交易
2022/06/29	38	46.22	0	0.00	46.05	38	2,718	1.40%
2022/06/28	42.2	46.28	4	46.15	46.25	38.2	2,702	1.41%
2022/06/27	35.2	46.50	0	0.00	46.65	35.2	2,725	1.29%
2022/06/24	27	47.00	1	47.00	46.55	26	2,756	0.94%
2022/06/23	38.2	47.09	2	47.53	47.05	36.2	2,752	1.32%
2022/06/22	62	48.90	10	49.12	48.90	52	2,797	1.86%
2022/06/21	5	49.06	186	48.29	49.00	-181	2,765	-6.54%	大賣/鉅額交易
2022/06/20	74.1	48.25	13	49.06	47.75	61.1	2,715	2.25%
2022/06/17	228	48.96	11.1	48.68	48.10	216.9	2,596	8.35%	大買/鉅額交易
2022/06/16	24.2	48.71	121	48.22	48.00	-96.8	2,497	-3.88%	大賣/
2022/06/15	6.1	47.72	8	47.99	47.60	-1.9	2,341	-0.08%
2022/06/14	103	45.85	0	0.00	46.30	103	2,315	4.45%	大買/鉅額交易
2022/06/13	0	0.00	2	45.75	45.75	-2	2,364	-0.09%
2022/06/10	0	0.00	1	46.35	46.00	-1	2,451	-0.04%
2022/06/08	0.1	45.65	2	45.75	45.80	-1.9	2,678	-0.07%
2022/06/07	1	45.50	0	0.00	45.30	1	2,759	0.04%
2022/06/06	2	45.10	0	0.00	45.25	2	2,809	0.07%
2022/06/02	2.1	45.33	1	45.55	45.25	1.1	2,826	0.04%
2022/06/01	5	46.23	0	0.00	45.75	5	2,851	0.18%
2022/05/31	7	45.95	1	45.80	46.70	6	2,850	0.21%
2022/05/30	0.1	46.20	3	45.92	46.20	-2.9	2,848	-0.10%
2022/05/27	0	0.00	1	45.55	45.60	-1	2,851	-0.04%
2022/05/26	7	45.00	10	45.11	45.00	-3	2,863	-0.10%
2022/05/25	0.2	45.10	2	44.90	44.90	-1.8	2,896	-0.06%
2022/05/23	8	44.18	2	43.85	43.65	6	2,944	0.20%
2022/05/20	2	45.43	0	0.00	45.20	2	2,930	0.07%
2022/05/19	8	45.60	0	0.00	45.60	8	2,935	0.27%
2022/05/18	5.2	46.76	0	0.00	46.65	5.2	2,948	0.18%
2022/05/17	142	46.64	20	46.50	46.50	122	2,998	4.07%	大買/鉅額交易
2022/05/16	130.1	46.29	1.6	45.91	46.00	128.5	3,018	4.26%	大買/鉅額交易
2022/05/13	0	0.00	3	46.35	46.45	-3	3,055	-0.10%
2022/05/12	3	45.78	1	47.10	45.50	2	3,071	0.07%
2022/05/11	0.1	47.55	0	0.00	47.60	0.1	3,084	0.00%
2022/05/09	0.1	48.40	1	49.40	48.25	-0.9	3,097	-0.03%
2022/05/06	10	49.24	18	48.86	49.15	-8	3,105	-0.26%
2022/05/05	7	47.61	7	47.60	47.80	0	3,049	0.00%
2022/05/03	0.1	46.50	1	46.70	46.20	-0.9	3,019	-0.03%
2022/04/29	0	0.00	1	46.45	46.60	-1	3,019	-0.03%
2022/04/28	0.1	45.75	2	45.90	45.60	-1.9	3,012	-0.06%
2022/04/27	3.6	45.39	0	0.00	45.20	3.6	3,020	0.12%
2022/04/26	0	0.00	4	46.66	46.70	-4	3,008	-0.13%
2022/04/25	2.6	46.90	12	46.70	46.80	-9.5	3,007	-0.31%
2022/04/22	1	47.40	14	47.60	47.80	-13	2,993	-0.43%
2022/04/21	4	46.70	0	0.00	46.70	4	2,952	0.14%
2022/04/20	6	47.06	10	47.18	47.30	-4	2,940	-0.14%
2022/04/19	2	46.40	6	47.03	47.15	-4	2,934	-0.14%
2022/04/18	2.2	46.26	2	46.05	45.75	0.2	2,926	0.01%
2022/04/15	2.1	46.45	0	0.00	46.30	2.1	2,947	0.07%
2022/04/14	7	46.50	14	46.25	46.55	-7	2,967	-0.24%
2022/04/13	1.3	46.76	2	46.55	46.45	-0.7	2,954	-0.02%
2022/04/12	1	45.45	3	46.13	46.50	-2	2,943	-0.07%
2022/04/08	2.1	45.41	0	0.00	45.95	2.1	2,891	0.07%
2022/04/07	2.1	45.55	0	0.00	45.50	2.1	2,880	0.07%
2022/04/06	2.2	45.89	0	0.00	46.00	2.2	2,860	0.08%
2022/03/31	0	0.00	3.3	46.36	46.35	-3.3	2,833	-0.12%
2022/03/30	0	46.27	0	0.00	46.25	0	2,826	0.00%
2022/03/29	0	0.00	4	46.99	47.00	-4	2,794	-0.14%
2022/03/28	0.1	46.00	5	46.05	46.05	-4.9	2,731	-0.18%
2022/03/25	21.6	45.77	33.2	46.15	46.50	-11.6	2,691	-0.43%
2022/03/24	0	0.00	8.3	44.93	45.00	-8.3	2,594	-0.32%
2022/03/23	39	44.39	20	44.60	44.25	19	2,577	0.74%
2022/03/22	30	44.85	5	45.00	44.90	25	2,564	0.97%
2022/03/21	5	45.00	4	44.89	45.00	1	2,547	0.04%
2022/03/18	2.2	44.40	0.1	44.36	44.00	2.1	2,497	0.08%
2022/03/17	62	44.96	19	44.97	44.80	43	2,438	1.76%
2022/03/16	0	0.00	10	45.27	45.40	-10	2,376	-0.42%
2022/03/15	2.1	44.25	12	45.11	45.10	-9.9	2,324	-0.42%
2022/03/14	1	44.45	14	44.61	44.85	-13	2,228	-0.58%
2022/03/11	4	44.10	14	43.71	44.15	-10	2,134	-0.47%
2022/03/10	2	42.55	65	42.61	42.55	-63	1,986	-3.17%
2022/03/09	0	0.00	1	41.00	41.90	-1	1,903	-0.05%
2022/03/08	23	40.31	3	40.33	40.40	20	1,854	1.08%
2022/03/07	21	40.46	1	41.15	40.65	20	1,831	1.09%
2022/03/04	29	41.53	1	41.50	41.50	28	1,810	1.55%
2022/03/03	3	41.57	0.1	41.45	41.70	2.9	1,806	0.16%
2022/03/02	21.1	41.49	0	0.00	41.40	21.1	1,796	1.18%
2022/03/01	1.1	41.39	2	41.58	41.55	-0.9	1,789	-0.05%
2022/02/25	0.3	40.90	0.2	40.70	41.15	0.1	1,770	0.01%
2022/02/24	20	40.08	4	40.11	40.15	16	1,736	0.92%
2022/02/23	26.1	40.85	3	40.85	40.70	23.1	1,689	1.37%
2022/02/22	53.3	40.96	1	41.05	40.95	52.3	1,667	3.14%
2022/02/21	0	0.00	7	41.39	41.50	-7	1,656	-0.42%
2022/02/18	0.2	41.40	2	41.25	41.45	-1.8	1,664	-0.11%
2022/02/17	0	0.00	502	41.25	41.10	-502	1,665	-30.15%	大賣/鉅額交易
2022/02/16	1	40.75	6	40.89	41.00	-5	1,626	-0.31%
2022/02/15	25.2	40.65	4	40.79	40.65	21.2	1,603	1.32%
2022/02/14	29	40.11	4	40.09	40.20	25	1,561	1.60%
2022/02/11	0	0.00	1	40.25	40.05	-1	1,526	-0.07%
2022/02/10	0.3	39.85	7	39.89	39.90	-6.7	1,480	-0.45%
2022/02/09	43.1	39.58	2	39.40	39.65	41.1	1,453	2.83%
2022/02/08	51.1	39.65	5	39.65	39.65	46.1	1,456	3.16%
2022/02/07	1.2	39.20	4	39.20	39.70	-2.8	1,416	-0.20%
2022/01/25	22.2	38.11	0	0.00	38.05	22.2	1,345	1.65%
2022/01/24	43	38.29	0	0.00	38.40	43	1,322	3.25%
2022/01/21	62	38.70	0	0.00	38.50	62	1,305	4.75%
2022/01/20	60	38.79	6.4	38.70	38.80	53.6	1,295	4.13%
2022/01/19	25	38.50	3	38.50	38.50	22	1,280	1.72%
2022/01/18	50.2	38.30	0	0.00	38.30	50.2	1,259	3.99%
2022/01/17	38.2	38.35	2	38.30	38.30	36.2	1,247	2.90%
2022/01/14	28	38.45	3	38.40	38.40	25	1,238	2.02%
2022/01/13	0	0.00	4	38.56	38.60	-4	1,252	-0.32%
2022/01/12	36	38.21	14	38.46	38.40	22	1,231	1.79%
2022/01/11	62	38.60	12	38.59	38.60	50	1,211	4.13%
2022/01/10	167.1	38.02	5	37.94	38.05	162.1	1,154	14.03%	大買/鉅額交易
2022/01/07	0	0.00	9	37.78	37.65	-9	1,121	-0.80%
2022/01/05	0	0.00	21.2	37.20	37.25	-21.2	1,091	-1.94%
2022/01/04	0	0.00	1.7	37.21	37.20	-1.7	1,099	-0.15%
2022/01/03	0.1	37.30	13.1	37.25	37.10	-12.9	1,103	-1.17%
2021/12/30	0	0.00	30	37.21	37.20	-30	1,112	-2.70%
2021/12/28	0	37.25	304	37.11	37.10	-304	1,115	-27.25%	大賣/鉅額交易
2021/12/27	0.1	37.20	3	37.20	37.20	-2.9	1,123	-0.26%
2021/12/24	1	37.10	3	37.05	37.00	-2	1,117	-0.18%
2021/12/23	0	0.00	6	37.02	37.05	-6	1,114	-0.54%
2021/12/22	2	36.98	0	0.00	37.00	2	1,108	0.18%
2021/12/20	28.1	36.70	9	37.10	36.70	19.1	1,107	1.73%
2021/12/17	0	0.00	4	36.49	36.70	-4	1,085	-0.37%
2021/12/16	1	36.05	0	0.00	36.40	1	1,067	0.09%
2021/12/15	0.2	35.95	0.3	35.87	35.80	-0.1	1,066	-0.01%
2021/12/14	1	35.80	0	0.00	35.80	1	1,132	0.09%
2021/12/13	0.1	36.05	2	35.80	35.85	-1.9	1,146	-0.17%
2021/12/10	1	35.90	0	0.00	35.95	1	1,148	0.09%
2021/12/09	3	35.90	0	0.00	35.95	3	1,158	0.26%
2021/12/08	1.2	36.02	0	0.00	36.00	1.2	1,165	0.10%
2021/12/07	1	36.10	26	36.05	36.05	-25	1,169	-2.14%
2021/12/06	1.1	36.01	50	35.99	36.00	-48.9	1,227	-3.98%
2021/12/02	4.2	35.91	0	0.00	35.85	4.2	1,242	0.34%
2021/11/30	4	35.93	0	0.00	35.75	4	1,247	0.32%
2021/11/29	3.1	35.73	0	0.00	36.05	3.1	1,233	0.25%
2021/11/26	0	0.00	1	36.25	36.15	-1	1,230	-0.08%
2021/11/25	20.2	36.46	2	36.45	36.40	18.2	1,227	1.48%
2021/11/24	2	36.55	0	0.00	36.55	2	1,221	0.16%
2021/11/23	1	36.45	0	0.00	36.45	1	1,225	0.08%
2021/11/22	0.1	37.04	0	0.00	36.65	0.1	1,220	0.01%
2021/11/19	0	0.00	15	37.00	36.90	-15	1,225	-1.22%
2021/11/18	20.2	37.35	5	37.37	37.15	15.2	1,217	1.25%
2021/11/17	0	0.00	7	37.10	37.15	-7	1,204	-0.58%
2021/11/16	0	0.00	6	37.15	36.85	-6	1,213	-0.49%
2021/11/15	5.2	36.92	1	37.15	36.85	4.2	1,230	0.35%
2021/11/12	2.1	36.73	3	36.60	36.70	-0.9	1,226	-0.08%
2021/11/11	0	0.00	5.1	36.44	36.50	-5.1	1,233	-0.41%
2021/11/10	0	0.00	5	36.08	36.20	-5	1,229	-0.41%
2021/11/09	6	36.07	0	0.00	36.05	6	1,233	0.49%
2021/11/08	0.1	36.25	0	0.00	36.10	0.1	1,228	0.01%
2021/11/05	13	35.95	0.9	36.10	35.85	12.1	1,235	0.98%
2021/11/04	5	36.69	3	36.73	36.50	2	1,191	0.17%
2021/11/02	0	0.00	1.4	36.50	36.60	-1.4	1,179	-0.11%
2021/11/01	1	36.50	0	0.00	36.50	1	1,185	0.08%
2021/10/29	10	36.40	0	0.00	36.45	10	1,193	0.84%
2021/10/28	0.1	36.55	0	0.00	36.60	0.1	1,193	0.01%
2021/10/25	2.1	36.36	250	36.18	36.15	-247.9	1,245	-19.91%	大賣/鉅額交易
2021/10/22	0	0.00	1	36.25	36.35	-1	1,255	-0.08%
2021/10/21	0	0.00	1	36.50	35.85	-1	1,264	-0.08%
2021/10/19	3	36.08	30	36.10	36.05	-27	1,248	-2.16%
2021/10/18	0.1	36.25	9	36.20	36.20	-8.9	1,248	-0.71%
2021/10/15	0.2	36.35	1	36.20	36.25	-0.8	1,265	-0.06%
2021/10/12	0	0.00	2	36.60	36.60	-2	1,295	-0.15%
2021/10/08	3.2	36.56	6	36.65	36.65	-2.8	1,283	-0.22%
2021/10/07	0	0.00	4	36.10	36.30	-4	1,282	-0.31%
2021/10/06	2	35.93	0	0.00	35.90	2	1,286	0.16%
2021/10/05	1	35.90	0	0.00	35.85	1	1,296	0.08%
2021/10/01	1	35.65	4	35.65	35.70	-3	1,297	-0.23%
2021/09/30	0	0.00	2	35.65	35.85	-2	1,299	-0.15%
2021/09/29	3	35.45	1	35.55	35.40	2	1,312	0.15%
2021/09/28	2.1	35.51	5	35.60	35.70	-2.9	1,320	-0.22%
2021/09/27	9.3	35.57	0	0.00	35.50	9.3	1,323	0.70%
2021/09/24	0	0.00	5	35.50	35.55	-5	1,322	-0.38%
2021/09/23	2	35.30	2	35.40	35.35	0	1,353	0.00%
2021/09/22	2.1	35.17	0	0.00	35.30	2.1	1,377	0.15%
2021/09/17	3	35.23	0	0.00	35.20	3	1,362	0.22%
2021/09/16	2	35.40	25	35.43	35.50	-23	1,303	-1.76%
2021/09/15	0.1	35.90	1	35.60	35.55	-0.9	1,290	-0.07%
2021/09/13	0	0.00	2	35.85	35.95	-2	1,290	-0.16%
2021/09/10	2	35.40	0	0.00	35.35	2	1,283	0.16%
2021/09/09	1.4	35.24	0	0.00	35.25	1.4	1,304	0.11%
2021/09/08	11.1	35.75	0	0.00	35.50	11.1	1,243	0.89%
2021/09/06	1	36.10	2	36.20	35.95	-1	1,254	-0.08%
2021/09/03	2	36.15	15	36.18	36.20	-13	1,252	-1.04%
2021/09/02	0	36.10	5	36.20	36.20	-5	1,248	-0.40%
2021/09/01	0	0.00	0.1	36.10	36.10	-0.1	1,245	-0.01%
2021/08/30	0.1	36.25	7	36.08	36.20	-6.9	1,233	-0.56%
2021/08/27	1	35.90	3	36.00	35.90	-2	1,228	-0.16%
2021/08/26	1	35.90	0	0.00	35.75	1	1,229	0.08%
2021/08/25	2.1	35.92	0	0.00	35.95	2.1	1,229	0.17%
2021/08/24	0	0.00	1	36.15	36.20	-1	1,217	-0.08%
2021/08/23	4	35.90	0	0.00	35.95	4	1,217	0.33%
2021/08/20	2	35.83	0	0.00	35.90	2	1,216	0.16%
2021/08/19	1	38.05	0	0.00	37.85	1	1,216	0.08%
2021/08/18	5.1	37.98	82	37.95	38.60	-76.9	1,177	-6.53%
2021/08/17	2	38.10	81	38.08	38.10	-79	1,161	-6.80%
2021/08/16	21.1	38.20	0	0.00	38.20	21.1	1,143	1.84%
2021/08/13	2	38.40	0	0.00	38.45	2	1,145	0.17%
2021/08/10	3	38.40	0	0.00	38.45	3	1,176	0.26%
2021/08/09	0	0.00	1	38.45	38.45	-1	1,209	-0.08%
2021/08/06	0	0.00	1	38.75	38.55	-1	1,223	-0.08%
2021/08/05	0	0.00	2	38.78	38.80	-2	1,249	-0.16%
2021/08/04	5.1	38.40	0	0.00	38.40	5.1	1,302	0.39%
2021/08/03	1	38.05	0	0.00	38.25	1	1,356	0.07%
2021/08/02	0	0.00	1	38.25	38.25	-1	1,374	-0.07%
2021/07/30	2	37.95	0	0.00	38.25	2	1,369	0.15%
2021/07/29	2	38.20	0	0.00	38.30	2	1,360	0.15%
2021/07/28	4	38.43	0	0.00	38.40	4	1,354	0.30%
2021/07/23	0	0.00	5	38.80	38.80	-5	1,441	-0.35%
2021/07/22	3	38.60	1	38.90	38.80	2	1,445	0.14%
2021/07/21	1	38.45	0	0.00	38.60	1	1,458	0.07%
2021/07/20	2	38.80	2	38.70	38.75	0	1,463	0.00%
2021/07/19	2.1	38.74	0	0.00	39.15	2.1	1,483	0.14%
2021/07/16	1	39.10	0	0.00	38.90	1	1,597	0.06%
2021/07/15	0.1	38.96	2	39.10	39.15	-1.9	1,607	-0.12%
2021/07/14	1	38.95	0	0.00	38.95	1	1,650	0.06%
2021/07/13	1	39.30	4	39.23	39.35	-3	1,702	-0.18%
2021/07/12	1	38.95	1	39.45	39.00	0	1,699	0.00%
2021/07/09	0	0.00	1	38.75	38.85	-1	1,691	-0.06%
2021/07/08	0.1	39.00	0	0.00	38.90	0.1	1,712	0.00%
2021/07/07	5	38.88	0	0.00	38.80	5	1,721	0.29%
2021/07/06	3	39.07	10	39.30	39.10	-7	1,743	-0.40%
2021/07/05	1	39.40	0	0.00	39.40	1	1,757	0.06%
2021/07/02	5	39.25	0	0.00	39.30	5	1,784	0.28%
2021/07/01	5.1	39.06	6	39.10	39.10	-1	1,791	-0.05%
2021/06/30	20	39.26	37	39.31	39.20	-17	1,803	-0.94%
2021/06/29	2	39.00	39	39.01	39.10	-37	1,785	-2.07%
2021/06/28	0.1	38.45	1	38.55	38.50	-0.9	1,771	-0.05%
2021/06/25	4	38.56	1	38.60	38.35	3	1,790	0.17%
2021/06/23	0	0.00	1	39.00	38.85	-1	1,880	-0.05%
2021/06/22	1.2	38.52	10	38.60	38.70	-8.8	1,966	-0.45%
2021/06/21	137	38.65	1.5	38.38	38.65	135.5	2,049	6.61%	大買/鉅額交易
2021/06/18	0.6	38.70	1	38.75	38.75	-0.4	2,119	-0.02%
2021/06/17	1	38.30	103	38.32	38.75	-102	2,184	-4.67%	大賣/鉅額交易
2021/06/16	137	38.55	0	0.00	38.55	137	2,311	5.93%	大買/鉅額交易
2021/06/15	0.1	38.63	1	38.50	38.60	-0.9	2,336	-0.04%
2021/06/10	10	38.00	15.1	37.83	38.05	-5.1	2,383	-0.21%
2021/06/09	0	0.00	3	37.85	37.80	-3	2,410	-0.12%
2021/06/07	1.5	37.84	1	37.80	37.70	0.5	2,474	0.02%
2021/06/04	0	37.95	0	0.00	37.95	0	2,504	0.00%
2021/06/03	0	0.00	10	38.00	38.00	-10	2,533	-0.39%
2021/06/02	0	0.00	5	37.90	38.05	-5	2,567	-0.19%
2021/06/01	1	37.75	0	0.00	38.00	1	2,575	0.04%
2021/05/31	0.4	38.00	0	0.00	37.80	0.4	2,609	0.02%
2021/05/28	1.1	37.80	0	0.00	37.80	1.1	2,617	0.04%
2021/05/27	5	37.95	5	37.62	37.85	0	2,615	0.00%
2021/05/25	2	37.03	4	37.11	37.15	-2	2,615	-0.08%
2021/05/24	0.1	36.80	0	0.00	36.85	0.1	2,634	0.00%
2021/05/21	1	36.70	0	0.00	36.65	1	2,654	0.04%
2021/05/20	1	36.45	0	0.00	36.65	1	2,653	0.04%
2021/05/19	1	36.80	4	36.95	36.90	-3	2,660	-0.11%
2021/05/18	0.7	37.40	0	0.00	37.40	0.7	2,664	0.02%
2021/05/17	13.2	35.78	0.1	35.50	35.55	13.1	2,652	0.49%
2021/05/14	3	36.80	1	37.15	36.60	2	2,626	0.08%
2021/05/12	6	37.58	0	38.60	36.80	6	2,587	0.23%
2021/05/11	0	0.00	4	39.49	38.95	-4	2,533	-0.16%
2021/05/10	0	0.00	1	39.15	39.30	-1	2,471	-0.04%
2021/05/07	0.1	39.00	2	38.78	38.95	-1.9	2,467	-0.08%
2021/05/04	0	38.30	10	38.00	38.10	-10	2,445	-0.41%
2021/05/03	3	38.85	4	38.78	38.70	-1	2,409	-0.04%
2021/04/29	0	39.40	1	39.50	39.50	-1	2,385	-0.04%
2021/04/28	3.3	39.52	0	0.00	39.60	3.3	2,380	0.14%
2021/04/27	2	39.70	2	40.00	39.65	0	2,390	0.00%
2021/04/26	2.5	39.57	1	39.85	39.80	1.5	2,379	0.06%
2021/04/23	4	39.56	2	39.65	39.75	2	2,362	0.09%
2021/04/22	25.2	40.74	42	40.28	39.65	-16.8	2,352	-0.71%
2021/04/21	1	39.70	12	39.49	39.70	-11	2,230	-0.49%
2021/04/20	10	39.97	6.1	39.94	39.75	3.9	2,244	0.17%
2021/04/19	4.4	39.38	7.4	39.24	39.45	-3	2,230	-0.13%
2021/04/16	0	0.00	12	38.58	38.60	-12	2,201	-0.55%
2021/04/15	2.5	38.36	0	0.00	38.40	2.5	2,204	0.12%
2021/04/14	155	38.26	4	38.08	38.25	151	2,282	6.62%	大買/鉅額交易
2021/04/13	1	38.40	2	38.75	38.40	-1	2,310	-0.04%
2021/04/12	10.2	38.70	2.1	38.55	38.70	8.1	2,327	0.35%
2021/04/09	2	38.40	2	38.35	38.40	0	2,312	0.00%
2021/04/08	8.3	37.90	13	38.01	38.35	-4.7	2,308	-0.20%
2021/04/07	10	37.75	9	37.77	37.75	1	2,296	0.04%
2021/04/06	4	37.80	0	0.00	37.85	4	2,286	0.17%
2021/04/01	2	37.75	3	37.73	37.85	-1	2,277	-0.04%
2021/03/31	7	37.87	5	37.75	37.90	2	2,272	0.09%
2021/03/30	16	37.49	1	37.60	37.90	15	2,285	0.66%
2021/03/29	4.3	37.71	0	0.00	37.60	4.3	2,295	0.19%
2021/03/26	6	37.09	8	37.41	37.70	-2	2,286	-0.09%
2021/03/25	14.2	36.75	4	36.80	36.80	10.2	2,260	0.45%
2021/03/24	10	36.26	0	0.00	36.35	10	2,188	0.46%
2021/03/23	0	0.00	1	36.55	36.20	-1	2,104	-0.05%
2021/03/22	20.3	36.20	20	36.20	36.20	0.3	2,031	0.01%
2021/03/19	266	36.48	64	36.39	36.30	202	1,942	10.40%	大買/鉅額交易
2021/03/18	2.3	36.91	0	0.00	36.85	2.3	1,815	0.13%
2021/03/17	14.3	36.89	0	0.00	36.70	14.3	1,787	0.80%
2021/03/16	7.2	37.07	4	37.05	37.10	3.2	1,759	0.18%
2021/03/15	5.2	36.81	0	0.00	36.85	5.2	1,766	0.29%
2021/03/12	17.2	36.90	150	36.83	36.90	-132.8	1,759	-7.55%	大賣/鉅額交易
2021/03/10	6	36.53	0	0.00	36.70	6	1,756	0.34%
2021/03/09	0	36.00	0	0.00	36.10	0	1,739	0.00%
2021/03/08	1.1	36.35	40	36.66	36.30	-38.9	1,733	-2.25%
2021/03/04	1	37.15	12	37.19	37.20	-11	1,707	-0.64%
2021/03/03	2	36.88	0	0.00	36.85	2	1,692	0.12%
2021/03/02	0.3	36.95	0	0.00	36.55	0.3	1,689	0.02%
2021/02/26	4	36.46	2	36.80	36.50	2	1,691	0.12%
2021/02/25	0.2	37.10	0	0.00	36.80	0.2	1,687	0.01%
2021/02/24	1	36.50	4	36.80	36.75	-3	1,688	-0.18%
2021/02/22	0.2	36.80	1	36.70	36.80	-0.8	1,666	-0.05%
2021/02/18	10.2	36.45	0	0.00	36.50	10.2	1,679	0.61%
2021/02/17	5.1	35.95	0.3	35.80	36.00	4.8	1,677	0.29%
2021/02/05	1	35.45	2	35.73	35.50	-1	1,670	-0.06%
2021/02/04	10	35.25	0.3	35.60	35.55	9.7	1,671	0.58%
2021/02/02	11	35.74	4	35.85	35.85	7	1,716	0.41%
2021/01/29	4	35.13	0.1	35.60	35.00	3.9	1,725	0.23%
2021/01/28	0	35.50	0	35.55	35.30	0	1,719	0.00%
2021/01/27	1	35.10	0	0.00	35.20	1	1,721	0.06%
2021/01/26	0	0.00	2	35.03	35.10	-2	1,712	-0.12%
2021/01/25	2	34.98	50.3	35.20	35.35	-48.3	1,712	-2.82%
2021/01/22	3.1	35.20	1	35.10	35.20	2.1	1,710	0.12%
2021/01/21	3	35.48	10	35.25	35.40	-7	1,709	-0.41%
2021/01/20	6.2	35.67	1	35.60	35.50	5.2	1,731	0.30%
2021/01/19	1	36.35	0	0.00	36.20	1	1,714	0.06%
2021/01/18	0.1	36.65	2	36.40	36.30	-1.9	1,713	-0.11%
2021/01/15	16	36.80	3	37.02	36.50	13	1,706	0.76%
2021/01/14	4	36.95	0	0.00	37.00	4	1,752	0.23%
2021/01/13	17	36.85	0	0.00	36.85	17	1,772	0.96%
2021/01/12	7	36.89	2	36.90	36.90	5	1,762	0.28%
2021/01/11	5	37.37	0	0.00	37.35	5	1,744	0.29%
2021/01/08	2.1	37.41	3	37.58	37.45	-0.9	1,735	-0.05%
2021/01/07	14	37.09	14	37.38	37.20	0	1,735	0.00%
2021/01/06	14	37.88	20	37.78	37.65	-6	1,659	-0.36%
2021/01/05	4	38.23	3	38.15	38.15	1	1,608	0.06%
2020/12/31	50	38.25	0	0.00	38.20	50	1,575	3.17%
2020/12/30	23	38.47	0.4	38.45	38.55	22.6	1,560	1.45%
2020/12/28	0	0.00	13	38.66	38.75	-13	1,577	-0.82%
2020/12/25	1	38.45	13	38.48	38.55	-12	1,610	-0.75%
2020/12/24	2	38.18	0	0.00	38.00	2	1,638	0.12%
2020/12/23	0	0.00	1	38.80	38.25	-1	1,623	-0.06%
2020/12/22	0	0.00	1	39.15	38.25	-1	1,626	-0.06%
2020/12/21	9	38.73	2	39.15	39.15	7	1,648	0.42%
2020/12/18	4.1	38.72	2	38.40	38.90	2.1	1,630	0.13%
2020/12/17	0	0.00	7	38.50	38.55	-7	1,616	-0.43%
2020/12/16	2	38.20	0	0.00	38.60	2	1,645	0.12%
2020/12/15	5	38.35	0	0.00	38.45	5	1,734	0.29%
2020/12/14	0.1	38.50	6	38.50	38.55	-5.9	1,766	-0.34%
2020/12/11	1	38.40	9	38.52	38.60	-8	1,803	-0.44%
2020/12/10	3	38.17	6	38.10	38.10	-3	1,826	-0.16%
2020/12/09	3	38.23	3	38.30	38.10	0	1,844	0.00%
2020/12/07	2	38.60	1	39.05	38.70	1	2,041	0.05%
2020/12/04	0	0.00	2	39.10	38.95	-2	2,205	-0.09%
2020/12/03	1	38.95	0	0.00	39.30	1	2,228	0.04%
2020/12/02	0	0.00	3	38.98	38.95	-3	2,322	-0.13%
2020/11/30	0	0.00	2	39.10	39.15	-2	2,605	-0.08%
2020/11/27	4	39.03	0	0.00	39.10	4	2,635	0.15%
2020/11/26	0	0.00	32	39.30	39.30	-32	2,647	-1.21%
2020/11/25	2	39.35	0	0.00	39.35	2	2,648	0.08%
2020/11/24	0	0.00	13	39.80	39.35	-13	2,649	-0.49%
2020/11/23	5	39.90	18	39.85	39.80	-13	2,637	-0.49%
2020/11/19	0	0.00	1	40.20	39.75	-1	2,638	-0.04%
2020/11/18	0.1	40.00	52	39.76	40.00	-51.9	2,627	-1.98%
2020/11/16	58	39.74	51	39.75	39.50	7	2,631	0.27%
2020/11/13	1	39.40	50	39.45	39.35	-49	2,631	-1.86%
2020/11/12	0	0.00	3	39.53	39.30	-3	2,628	-0.11%
2020/11/11	1	39.55	0	0.00	39.60	1	2,622	0.04%
2020/11/10	0	0.00	2	39.20	39.15	-2	2,601	-0.08%
2020/11/06	2	38.60	0	0.00	38.45	2	2,581	0.08%
2020/11/05	6	38.72	11	38.80	38.70	-5	2,574	-0.19%
2020/10/30	1	39.00	17	39.19	38.95	-16	2,627	-0.61%
2020/10/29	1	39.25	2	39.25	39.35	-1	2,612	-0.04%
2020/10/28	0	0.00	8	39.35	39.35	-8	2,602	-0.31%
2020/10/27	0	0.00	50	38.64	38.70	-50	2,588	-1.93%
2020/10/26	0	0.00	116	38.61	38.60	-116	2,587	-4.48%	大賣/鉅額交易
2020/10/23	0	0.00	2	38.75	38.70	-2	2,593	-0.08%
2020/10/22	0	0.00	569	38.46	38.70	-569	2,622	-21.70%	大賣/鉅額交易
2020/10/21	50.4	38.85	0	0.00	38.85	50.4	2,589	1.95%
2020/10/20	0	0.00	3	38.35	38.30	-3	2,596	-0.12%
2020/10/19	0	0.00	1	38.80	38.75	-1	2,616	-0.04%
2020/10/16	0	0.00	42	38.95	38.80	-42	2,632	-1.60%
2020/10/15	2	38.80	39	38.87	38.95	-37	2,640	-1.40%
2020/10/14	0	0.00	50	38.81	38.80	-50	2,651	-1.89%
2020/10/12	0	0.00	6	39.39	39.10	-6	2,660	-0.23%
2020/10/08	2	39.52	1	39.40	39.45	1	2,674	0.04%
2020/10/06	30	39.75	5	39.73	39.75	25	2,679	0.93%
2020/10/05	1	39.45	0	0.00	39.45	1	2,701	0.04%
2020/09/30	2	39.10	2	38.88	39.05	0	2,690	0.00%
2020/09/29	4	38.80	18	39.03	39.10	-14	2,668	-0.52%
2020/09/25	10	37.79	5	37.58	37.70	5	2,659	0.19%
2020/09/24	5	37.99	5	38.06	37.70	0	2,640	0.00%
2020/09/23	4	38.79	4	38.79	38.75	0	2,607	0.00%
2020/09/22	0	0.00	2	38.85	38.95	-2	2,611	-0.08%
2020/09/21	5	39.53	1	39.20	39.15	4	2,630	0.15%
2020/09/18	2	39.83	37	39.75	39.75	-35	2,753	-1.27%
2020/09/17	0	0.00	1	39.20	38.75	-1	2,801	-0.04%
2020/09/16	293	39.09	10	39.03	38.85	283	2,915	9.71%	大買/鉅額交易
2020/09/15	8	39.14	4	39.20	38.90	4	3,039	0.13%
2020/09/14	21	39.16	9	39.19	39.05	12	3,164	0.38%
2020/09/11	745	40.47	45.3	40.41	39.75	699.7	3,202	21.85%	大買/鉅額交易
2020/09/10	14	39.69	27	39.55	39.90	-13	3,088	-0.42%
2020/09/09	147	39.25	128	39.42	39.60	19	3,036	0.63%	大買/大賣/
2020/09/08	6	38.01	6	38.04	37.90	0	2,882	0.00%
2020/09/07	8	38.61	14	38.93	38.65	-6	2,923	-0.21%
2020/09/04	41	38.70	62	38.86	39.00	-21	2,890	-0.73%
2020/09/03	30	36.90	24	37.00	36.70	6	2,665	0.23%
2020/09/02	1	37.15	2	37.30	36.95	-1	2,738	-0.04%
2020/09/01	26	36.43	4	36.00	36.55	22	2,839	0.77%
2020/08/31	11	36.25	2	36.30	36.00	9	2,852	0.32%
2020/08/28	14	35.85	5	35.70	35.95	9	2,891	0.31%
2020/08/27	1	35.80	0	0.00	35.50	1	2,909	0.03%
2020/08/26	0	0.00	1	35.65	35.65	-1	2,943	-0.03%
2020/08/25	2	35.50	3	35.68	35.75	-1	2,966	-0.03%
2020/08/24	0	0.00	17.6	34.73	34.75	-17.6	2,976	-0.59%
2020/08/21	1.5	34.88	0	0.00	34.95	1.5	2,993	0.05%
2020/08/20	3	34.65	0	0.00	35.00	3	3,007	0.10%
2020/08/19	0	0.00	2	35.00	35.05	-2	3,000	-0.07%
2020/08/18	0	0.00	2	35.00	35.00	-2	3,012	-0.07%
2020/08/17	0	0.00	152	35.00	35.15	-152	3,036	-5.01%	大賣/鉅額交易
2020/08/14	1	34.80	0	0.00	34.70	1	3,065	0.03%
2020/08/13	1.1	34.84	0	0.00	35.00	1.1	3,085	0.04%
2020/08/12	6.4	35.11	0	0.00	35.05	6.4	3,113	0.20%
2020/08/10	1	35.25	0	0.00	35.40	1	3,171	0.03%
2020/08/07	23	35.78	4	35.58	35.50	19	3,204	0.59%
2020/08/06	3	36.25	2	36.33	36.45	1	3,202	0.03%
2020/08/05	6	35.53	1	35.50	35.65	5	3,220	0.16%
2020/08/04	0.8	35.20	0	0.00	35.05	0.8	3,269	0.02%
2020/08/03	1	35.25	50	35.14	35.00	-49	3,302	-1.48%
2020/07/31	1	34.80	0	0.00	34.90	1	3,326	0.03%
2020/07/30	2	35.15	0	0.00	35.05	2	3,338	0.06%
2020/07/29	3	35.08	2	35.35	34.95	1	3,365	0.03%
2020/07/28	1	34.85	6	34.93	34.70	-5	3,402	-0.15%
2020/07/27	4	35.76	6	36.08	35.55	-2	3,448	-0.06%
2020/07/24	2	36.63	5	36.67	36.50	-3	3,454	-0.09%
2020/07/23	4	38.40	6	38.48	38.40	-2	3,447	-0.06%
2020/07/22	8	38.60	0	0.00	38.45	8	3,439	0.23%
2020/07/21	7	38.79	0	0.00	38.75	7	3,444	0.20%
2020/07/20	1	38.75	0	0.00	38.95	1	3,435	0.03%
2020/07/17	2	38.60	0	0.00	38.65	2	3,424	0.06%
2020/07/16	106	38.68	3	38.67	38.75	103	3,456	2.98%	大買/鉅額交易
2020/07/15	0	0.00	1	38.45	38.75	-1	3,453	-0.03%
2020/07/13	20	38.30	0	0.00	38.40	20	3,469	0.58%
2020/07/10	15	38.41	2	38.35	38.20	13	3,507	0.37%
2020/07/09	24	39.17	1	39.15	39.15	23	3,478	0.66%
2020/07/08	10	39.00	0	0.00	39.25	10	3,476	0.29%
2020/07/07	4	39.05	0	0.00	38.80	4	3,467	0.12%
2020/07/06	13	38.97	0	0.00	39.00	13	3,484	0.37%
2020/07/03	10	38.90	0	0.00	38.90	10	3,521	0.28%
2020/07/01	10	38.71	83	38.77	38.80	-73	3,549	-2.06%
2020/06/30	3	39.60	0	0.00	39.00	3	3,571	0.08%
2020/06/29	2	39.10	1	39.60	39.60	1	3,567	0.03%
2020/06/24	0	0.00	13	39.40	38.65	-13	3,425	-0.38%
2020/06/23	2	38.88	149	39.05	39.40	-147	3,304	-4.45%	大賣/鉅額交易
2020/06/22	1	39.20	1	39.35	39.45	0	3,177	0.00%
2020/06/19	23	39.24	74	39.32	39.40	-51	3,060	-1.67%
2020/06/18	157	39.11	3	39.17	39.45	154	2,947	5.23%	大買/鉅額交易
2020/06/17	2	38.15	73	38.12	38.40	-71	2,893	-2.45%
2020/06/16	63	37.71	2	37.38	37.85	61	2,887	2.11%
2020/06/15	108	37.46	1	37.40	37.00	107	2,897	3.69%	大買/鉅額交易
2020/06/12	36	37.25	8	37.24	37.50	28	2,879	0.97%
2020/06/11	43	38.26	52	38.86	38.20	-9	2,827	-0.32%
2020/06/10	11	39.40	6	39.41	39.35	5	2,792	0.18%
2020/06/09	47	39.62	23.8	39.73	39.55	23.2	2,808	0.83%
2020/06/08	45	38.92	26	38.59	39.30	19	2,721	0.70%
2020/06/05	0	0.00	7	36.69	36.85	-7	2,596	-0.27%
2020/06/04	3	36.43	4	36.25	36.25	-1	2,576	-0.04%
2020/06/03	7	35.54	0	0.00	35.75	7	2,561	0.27%
2020/06/02	1	34.90	50	34.69	35.15	-49	2,543	-1.93%
2020/06/01	0	0.00	1	34.10	34.30	-1	2,534	-0.04%
2020/05/29	40	34.05	0	0.00	33.90	40	2,549	1.57%
2020/05/28	12	34.39	2	34.68	34.25	10	2,555	0.39%
2020/05/27	10	34.35	3	34.73	34.70	7	2,551	0.27%
2020/05/26	3	34.30	2	34.48	34.25	1	2,548	0.04%
2020/05/25	1	34.10	51	34.06	34.15	-50	2,530	-1.98%
2020/05/22	23	34.20	31	34.50	34.20	-8	2,519	-0.32%
2020/05/21	0	0.00	4	34.60	34.80	-4	2,495	-0.16%
2020/05/20	4	34.25	1	34.10	34.30	3	2,470	0.12%
2020/05/19	0	0.00	6	33.93	33.90	-6	2,449	-0.24%
2020/05/18	1	33.50	3	33.33	33.50	-2	2,425	-0.08%
2020/05/15	23	33.27	1	32.90	32.85	22	2,404	0.92%
2020/05/14	15	33.25	2	33.60	33.35	13	2,387	0.54%
2020/05/13	12	33.83	1	33.85	33.90	11	2,366	0.46%
2020/05/12	43	34.17	0	0.00	34.25	43	2,362	1.82%
2020/05/11	52	34.27	6	34.37	34.25	46	2,322	1.98%
2020/05/08	0	0.00	16	33.09	33.15	-16	2,269	-0.70%
2020/05/07	0	0.00	2	32.75	32.80	-2	2,242	-0.09%
2020/05/06	16	32.37	1	32.90	32.80	15	2,236	0.67%
2020/05/05	0	0.00	3	32.43	32.40	-3	2,204	-0.14%
2020/05/04	26	32.03	0	0.00	32.10	26	2,172	1.20%
2020/04/30	55	32.63	4	32.23	32.95	51	2,128	2.40%
2020/04/29	0	0.00	697	31.36	31.60	-697	2,061	-33.82%	大賣/鉅額交易
2020/04/28	1	31.05	3	31.20	31.00	-2	2,031	-0.10%
2020/04/27	0	0.00	252	30.97	31.00	-252	2,022	-12.46%	大賣/鉅額交易
2020/04/24	3	30.77	13	30.73	30.65	-10	1,991	-0.50%
2020/04/23	0	0.00	1	30.00	30.00	-1	1,966	-0.05%
2020/04/22	0	0.00	201	29.64	29.80	-201	1,961	-10.25%	大賣/鉅額交易
2020/04/21	2	30.50	2	30.28	30.00	0	1,948	0.00%
2020/04/20	4	30.98	1	30.85	31.00	3	1,914	0.16%
2020/04/17	1	30.80	5	31.22	30.80	-4	1,912	-0.21%
2020/04/16	2	30.85	1	30.95	30.90	1	1,889	0.05%
2020/04/15	9	31.19	20	31.13	31.25	-11	1,871	-0.59%
2020/04/14	3	30.70	1	30.65	30.70	2	1,838	0.11%
2020/04/13	10	30.70	1	30.50	30.45	9	1,845	0.49%
2020/04/10	2	30.45	10	30.22	30.40	-8	1,863	-0.43%
2020/04/09	1	30.10	3	30.40	30.20	-2	1,874	-0.11%
2020/04/08	26	29.78	27	29.77	30.00	-1	1,858	-0.05%
2020/04/07	1	29.00	3	29.13	29.05	-2	1,802	-0.11%
2020/04/06	2	28.05	0	0.00	28.45	2	1,788	0.11%
2020/04/01	0	0.00	1	28.95	28.65	-1	1,775	-0.06%
2020/03/31	0	0.00	1	29.30	29.30	-1	1,748	-0.06%
2020/03/30	0	0.00	1.6	28.46	28.40	-1.6	1,719	-0.09%
2020/03/27	7	28.39	141	28.17	28.25	-134	1,731	-7.74%	大賣/鉅額交易
2020/03/26	1	27.50	1	27.95	27.95	0	1,736	0.00%
2020/03/25	2	27.70	137	27.91	27.70	-135	1,729	-7.81%	大賣/鉅額交易
2020/03/24	4	26.64	275	26.70	26.55	-271	1,693	-16.00%	大賣/鉅額交易
2020/03/20	3	27.05	275	27.48	27.45	-272	1,646	-16.52%	大賣/鉅額交易
2020/03/19	6	26.63	6	27.63	25.90	0	1,617	0.00%
2020/03/18	1	28.60	11	28.65	28.55	-10	1,595	-0.63%
2020/03/17	1	28.80	21	28.91	29.15	-20	1,575	-1.27%
2020/03/16	2	30.23	0	0.00	29.90	2	1,579	0.13%
2020/03/13	6	30.26	5	31.10	30.80	1	1,553	0.06%
2020/03/12	3	32.82	6	32.70	32.75	-3	1,508	-0.20%
2020/03/11	1	34.10	1	34.00	33.60	0	1,547	0.00%
2020/03/10	1	33.50	2	33.03	33.45	-1	1,561	-0.06%
2020/03/09	7	33.79	4	34.05	33.70	3	1,580	0.19%
2020/03/06	2	34.95	0	0.00	34.85	2	1,566	0.13%
2020/03/05	7	35.31	0	0.00	35.15	7	1,578	0.44%
2020/03/04	13	35.20	10	35.10	35.10	3	1,593	0.19%
2020/03/03	2	36.10	0	0.00	35.85	2	1,572	0.13%
2020/03/02	3	36.40	5	36.50	36.30	-2	1,545	-0.13%
2020/02/27	2	36.53	0	0.00	37.00	2	1,586	0.13%
2020/02/26	0.1	36.75	0	0.00	36.70	0.1	1,602	0.00%
2020/02/25	0	0.00	5	36.65	36.90	-5	1,656	-0.30%
2020/02/24	1	37.00	0	0.00	37.00	1	1,708	0.06%
2020/02/21	2	37.13	0	0.00	37.00	2	1,745	0.11%
2020/02/20	0.1	37.20	0	0.00	37.20	0.1	1,814	0.00%
2020/02/19	2	37.20	0	0.00	37.40	2	1,849	0.11%
2020/02/18	0	0.00	2	37.05	37.20	-2	1,884	-0.11%
2020/02/13	0	0.00	10	37.35	37.50	-10	1,952	-0.51%
2020/02/12	5	37.10	5	37.30	37.35	0	1,971	0.00%
2020/02/10	12	36.66	0	0.00	36.70	12	2,033	0.59%
2020/02/06	1	37.40	2	37.58	37.60	-1	2,058	-0.05%
2020/02/05	0	0.00	1	37.60	37.55	-1	2,067	-0.05%
2020/02/03	3	36.80	0	0.00	37.35	3	2,112	0.14%
2020/01/30	3	36.80	12	36.90	36.90	-9	2,097	-0.43%
2020/01/20	0	0.00	98	38.00	38.00	-98	2,082	-4.71%
2020/01/17	15	38.35	255	38.34	38.20	-240	2,078	-11.55%	大賣/鉅額交易
2020/01/15	0	0.00	5	38.00	37.75	-5	2,084	-0.24%
2020/01/14	17	38.05	1	38.00	38.05	16	2,080	0.77%
2020/01/13	5	37.85	19	37.70	37.85	-14	2,090	-0.67%
2020/01/07	0.1	37.15	1	37.00	37.05	-0.9	2,101	-0.04%
2020/01/06	1	37.45	0	0.00	37.35	1	2,098	0.05%
2020/01/03	5	37.85	0	0.00	37.70	5	2,072	0.24%
2020/01/02	5	38.00	29	37.97	37.90	-24	2,054	-1.17%
2019/12/31	18	38.00	0	0.00	38.10	18	2,044	0.88%
2019/12/30	0	0.00	45	38.00	38.00	-45	2,040	-2.21%
2019/12/27	10	37.85	0	0.00	38.00	10	2,031	0.49%
2019/12/25	8	37.47	0	0.00	37.65	8	2,008	0.40%
2019/12/24	22	37.43	0	0.00	37.55	22	2,035	1.08%
2019/12/23	5	37.45	8	37.45	37.40	-3	2,034	-0.15%
2019/12/20	13	37.89	200	37.87	37.60	-187	2,040	-9.17%	大賣/鉅額交易
2019/12/19	7.1	38.00	10	38.03	37.95	-2.9	2,043	-0.14%
2019/12/18	22	38.30	0	0.00	38.15	22	2,034	1.08%
2019/12/17	10.1	38.20	0	0.00	38.30	10.1	2,040	0.49%
2019/12/16	0	0.00	11	38.70	38.35	-11	2,036	-0.54%
2019/12/13	6	37.79	394	37.79	37.80	-388	2,029	-19.11%	大賣/鉅額交易
2019/12/12	14	37.85	11	37.90	37.95	3	2,015	0.15%
2019/12/11	22	37.92	0	0.00	37.85	22	2,008	1.10%
2019/12/10	13	38.53	2	38.55	38.45	11	1,979	0.56%
2019/12/09	30	38.90	1	38.70	38.70	29	1,963	1.48%
2019/12/06	7	39.49	15	39.49	39.50	-8	1,937	-0.41%
2019/12/05	0	0.00	1	38.50	38.70	-1	1,897	-0.05%
2019/12/03	2	37.40	0	0.00	37.70	2	1,821	0.11%
2019/12/02	4.1	37.54	0	0.00	37.50	4.1	1,803	0.23%
2019/11/29	3	37.53	112	37.70	37.65	-109	1,774	-6.14%	大賣/鉅額交易
2019/11/28	4	37.35	6	37.36	37.35	-2	1,732	-0.12%
2019/11/27	4	36.99	0	0.00	37.10	4	1,758	0.23%
2019/11/26	21	36.90	0	0.00	36.60	21	1,741	1.21%
2019/11/25	13	37.88	0	0.00	37.25	13	1,699	0.76%
2019/11/22	6	37.60	5	38.05	37.80	1	1,666	0.06%
2019/11/21	6	36.60	6	36.54	36.70	0	1,605	0.00%
2019/11/20	6	35.85	2	35.68	35.90	4	1,535	0.26%
2019/11/19	9	35.83	25	35.70	35.90	-16	1,492	-1.07%
2019/11/18	4	36.65	20	36.75	36.85	-16	1,409	-1.14%
2019/11/15	40	37.06	220	37.00	37.10	-180	1,368	-13.15%	大賣/鉅額交易
2019/11/14	7	37.66	0	0.00	37.40	7	1,325	0.53%
2019/11/13	184	38.64	200	38.60	38.40	-16	1,286	-1.24%	大買/大賣/
2019/11/12	1	38.90	0	0.00	39.10	1	1,251	0.08%
2019/11/11	6	39.63	0	0.00	39.35	6	1,226	0.49%
2019/11/08	5	40.38	0	0.00	40.20	5	1,190	0.42%
2019/11/07	4.1	41.01	1	40.95	41.10	3.1	1,165	0.27%
2019/11/06	7	40.09	2	40.40	40.10	5	1,130	0.44%
2019/11/05	2	40.58	0	0.00	40.55	2	1,106	0.18%
2019/11/04	0	0.00	3	40.85	41.05	-3	1,094	-0.27%
2019/11/01	3.1	40.95	0	0.00	40.90	3.1	1,082	0.29%
2019/10/25	3	42.10	0	0.00	41.90	3	1,022	0.29%
2019/10/24	30	41.89	8	42.13	42.25	22	1,016	2.16%
2019/10/22	0	42.10	0	0.00	42.05	0	996	0.00%
2019/10/21	0	42.10	0	0.00	42.10	0	1,001	0.00%
2019/10/18	1	41.50	0	0.00	41.60	1	989	0.10%
2019/10/15	1	41.40	0	0.00	41.60	1	947	0.11%
2019/10/14	2	41.48	0	0.00	41.40	2	949	0.21%
2019/10/07	1	41.55	0	0.00	41.75	1	925	0.11%
2019/10/04	1	41.80	0	0.00	41.75	1	921	0.11%
2019/10/02	0	0.00	1	41.90	41.80	-1	906	-0.11%
2019/10/01	4	41.90	0	0.00	41.90	4	905	0.44%
2019/09/27	9	42.31	250	41.95	41.70	-241	899	-26.79%	大賣/鉅額交易
2019/09/26	3	42.75	0	0.00	42.60	3	869	0.35%
2019/09/25	1	43.20	0	0.00	43.20	1	847	0.12%
2019/09/24	1	43.60	0	0.00	43.45	1	820	0.12%
2019/09/20	81	43.56	0	0.00	43.80	81	802	10.10%
2019/09/19	50	43.45	23	43.45	43.50	27	784	3.44%
2019/09/18	1	43.45	0	0.00	43.40	1	778	0.13%
2019/09/17	0	0.00	4	43.48	43.45	-4	779	-0.51%
2019/09/16	5	43.68	1	43.65	43.75	4	784	0.51%
2019/09/09	51	43.70	0	0.00	43.70	51	781	6.53%
2019/09/05	36	43.84	0	0.00	43.60	36	777	4.63%
2019/09/04	1	43.55	0	0.00	43.55	1	778	0.13%
2019/09/03	1	43.70	0	0.00	43.65	1	781	0.13%
2019/08/30	2	43.80	0	0.00	43.80	2	801	0.25%
2019/08/28	45	43.68	150	43.72	43.75	-105	768	-13.67%	大賣/鉅額交易
2019/08/27	50	43.83	0	0.00	43.75	50	766	6.52%
2019/08/16	103	44.23	0	0.00	43.85	103	819	12.56%	大買/鉅額交易
2019/08/15	0	0.00	1	43.40	43.30	-1	827	-0.12%
2019/08/13	1	43.55	0	0.00	43.80	1	837	0.12%
2019/08/08	15	43.90	0	0.00	44.10	15	848	1.77%
2019/08/07	2	43.75	0	0.00	43.70	2	847	0.24%
2019/08/06	5	43.85	0	0.00	43.80	5	856	0.58%
2019/08/05	31	44.50	2	44.80	44.65	29	843	3.44%
2019/07/31	4	44.85	0	0.00	45.50	4	887	0.45%
2019/07/30	4	45.03	0	0.00	45.00	4	893	0.45%
2019/07/25	10	45.60	0	0.00	45.65	10	901	1.11%
2019/07/24	10	47.05	6	47.10	47.00	4	899	0.44%
2019/07/22	0	0.00	34	46.66	47.20	-34	895	-3.80%
2019/07/18	0	0.00	4.4	46.95	46.95	-4.4	921	-0.48%
2019/07/17	28	46.60	0	0.00	46.60	28	916	3.06%
2019/07/16	200	46.74	0	0.00	46.50	200	914	21.87%	大買/鉅額交易
2019/07/15	150	46.44	0	0.00	46.40	150	907	16.53%	大買/鉅額交易
2019/07/11	100	46.11	0	0.00	46.00	100	908	11.01%
2019/07/10	1	46.10	0	0.00	46.05	1	908	0.11%
2019/07/05	64	46.00	0	0.00	46.00	64	906	7.06%
2019/07/04	5	46.05	0	0.00	46.10	5	913	0.55%
2019/07/03	1	45.95	0	0.00	46.05	1	917	0.11%
2019/07/02	1	46.00	0	0.00	46.20	1	915	0.11%
2019/07/01	1	46.00	0	0.00	46.30	1	920	0.11%
2019/06/28	8	46.03	0	0.00	46.25	8	911	0.88%
2019/06/25	1	46.40	0	0.00	46.30	1	922	0.11%
2019/06/21	22	46.15	0	0.00	46.10	22	915	2.40%
2019/06/19	70	45.60	52	45.64	45.60	18	908	1.98%
2019/06/17	0	0.00	5	45.54	45.50	-5	901	-0.55%
2019/06/13	0	0.00	125	45.40	45.60	-125	902	-13.85%	大賣/鉅額交易
2019/06/12	6	45.58	0	0.00	45.55	6	894	0.67%
2019/06/11	1.1	45.75	0	0.00	45.75	1.1	892	0.12%
2019/05/31	0	0.00	12	45.86	46.85	-12	845	-1.42%
2019/05/30	0.1	45.85	2	45.80	45.70	-2	844	-0.23%
2019/05/29	1.1	45.86	2	45.80	45.80	-1	841	-0.11%
2019/05/28	0	0.00	10	46.00	45.90	-10	834	-1.20%
2019/05/27	0	0.00	2.5	46.00	45.90	-2.5	812	-0.31%
2019/05/22	0.1	46.55	0	0.00	46.45	0.1	791	0.01%
2019/05/21	2	46.55	0	0.00	46.50	2	787	0.25%
2019/05/20	47	47.43	4	47.30	47.30	43	768	5.59%
2019/05/10	8	45.81	0	0.00	45.90	8	718	1.11%
2019/05/09	2	47.00	0	0.00	46.85	2	704	0.28%
2019/05/08	1	47.85	0	0.00	47.75	1	677	0.15%
2019/05/06	0	0.00	24	47.59	47.65	-24	673	-3.56%
2019/05/02	2	47.50	0	0.00	47.60	2	671	0.30%
2019/04/26	3	47.25	3	47.70	47.80	0	664	0.00%
2019/04/25	0.1	47.35	0	0.00	47.55	0.1	657	0.02%
2019/04/24	1.1	46.90	0	0.00	46.90	1.1	643	0.16%
2019/04/22	1	46.85	0	0.00	46.95	1	630	0.16%
2019/04/18	1	46.65	0	0.00	46.80	1	641	0.16%
2019/04/16	2	46.93	1	46.95	47.00	1	662	0.15%
2019/04/12	1	47.25	0	0.00	47.10	1	672	0.15%
2019/04/11	1	47.55	1	47.50	47.50	0	671	0.00%
2019/04/10	0.4	48.20	0	0.00	48.40	0.4	673	0.06%
2019/04/08	0	0.00	1	47.10	47.30	-1	645	-0.15%
2019/04/03	1	47.15	0	0.00	47.15	1	637	0.16%
2019/04/02	1	47.35	0	0.00	47.20	1	630	0.16%
2019/03/26	25	48.55	0	0.00	48.50	25	599	4.17%
2019/03/25	2	48.20	0	0.00	48.30	2	595	0.34%
2019/03/22	1	48.20	0	0.00	48.45	1	593	0.17%
2019/03/21	0	0.00	1	48.25	48.30	-1	588	-0.17%
2019/03/14	0	0.00	3	48.47	48.55	-3	575	-0.52%
2019/03/11	0	0.00	2	48.00	48.75	-2	586	-0.34%
2019/03/08	0	0.00	4	48.60	48.90	-4	597	-0.67%
2019/03/07	0.4	48.50	0	0.00	48.60	0.4	610	0.07%
2019/03/06	2	48.60	0	0.00	48.60	2	613	0.33%
2019/03/05	0	0.00	1	48.65	48.70	-1	609	-0.16%
2019/03/04	0	0.00	16	48.44	48.45	-16	608	-2.63%
2019/02/27	0	0.00	5	48.00	48.20	-5	603	-0.83%
2019/02/26	0	0.00	5	48.00	47.90	-5	603	-0.83%
2019/02/21	0	0.00	1	48.30	48.45	-1	613	-0.16%
2019/02/14	0	0.00	3	47.60	47.95	-3	620	-0.48%
2019/02/13	0	0.00	2	47.50	47.60	-2	619	-0.32%
2019/01/30	0	0.00	1	47.25	47.00	-1	647	-0.15%
2019/01/29	50	47.00	0	0.00	47.00	50	639	7.81%
2019/01/28	200	47.14	2	47.00	47.00	198	645	30.67%	大買/鉅額交易
2019/01/25	0	0.00	1	47.20	47.10	-1	644	-0.16%
2019/01/22	0	0.00	3	46.90	47.25	-3	653	-0.46%
2019/01/21	0	0.00	5	46.30	46.50	-5	660	-0.76%
2019/01/18	2	46.85	0	0.00	46.50	2	670	0.30%
2019/01/17	0	0.00	2	47.25	47.30	-2	693	-0.29%
2019/01/16	0	0.00	20	47.53	46.85	-20	701	-2.85%
2019/01/15	0	0.00	16	46.98	47.05	-16	709	-2.26%
2019/01/10	12	46.43	0	0.00	46.55	12	750	1.60%
2019/01/09	20	46.85	27	46.86	46.95	-7	754	-0.93%
2019/01/08	1	46.25	1	46.30	46.40	0	745	0.00%
2019/01/07	0	0.00	10	45.14	46.10	-10	742	-1.35%
2019/01/04	0	0.00	86	44.79	45.15	-86	745	-11.54%
2019/01/02	10	44.00	0	0.00	44.40	10	766	1.30%
2018/12/28	5	44.05	84	44.14	44.40	-79	769	-10.26%
2018/12/25	5	44.40	97	44.11	44.05	-92	803	-11.45%
2018/12/20	20	44.05	168	44.09	44.15	-148	832	-17.79%	大賣/鉅額交易
2018/12/19	5	44.40	0	0.00	44.35	5	834	0.60%
2018/12/17	1	44.55	1	44.55	44.60	0	864	0.00%
2018/12/14	2	44.50	0	0.00	44.35	2	872	0.23%
2018/12/12	1	44.40	1	44.35	44.50	0	902	0.00%
2018/12/06	3	43.85	0	0.00	43.60	3	1,025	0.29%
2018/12/04	3	44.75	0	0.00	44.70	3	1,049	0.29%
2018/12/03	6	44.86	0	0.00	44.90	6	1,057	0.57%
2018/11/30	0	0.00	1	44.70	45.50	-1	1,048	-0.10%
2018/11/28	51	43.61	1	44.00	44.05	50	1,042	4.80%
2018/11/27	53	43.64	0	0.00	43.80	53	1,067	4.96%
2018/11/26	0	0.00	1	44.15	43.80	-1	1,077	-0.09%
2018/11/23	1	43.95	0	0.00	43.85	1	1,091	0.09%
2018/11/21	2	43.53	0	0.00	43.90	2	1,093	0.18%
2018/11/20	0	0.00	147	43.96	44.00	-147	1,087	-13.52%	大賣/鉅額交易
2018/11/19	2.2	44.00	0	0.00	44.10	2.2	1,086	0.20%
2018/11/15	2	43.60	0	0.00	43.45	2	1,102	0.18%
2018/11/13	5	43.61	0	0.00	44.20	5	1,103	0.45%
2018/11/12	1	43.80	0	0.00	44.05	1	1,102	0.09%
2018/11/07	22	44.01	1	44.30	44.10	21	1,097	1.91%
2018/11/06	10	44.30	1	44.20	44.30	9	1,092	0.82%
2018/11/05	20	43.77	0	0.00	44.10	20	1,097	1.82%
2018/11/02	2	43.78	1	44.05	44.25	1	1,094	0.09%
2018/10/31	1	43.50	0	0.00	43.65	1	1,101	0.09%
2018/10/30	0	0.00	0.1	43.50	43.10	-0.1	1,098	-0.01%
2018/10/29	1	42.60	0	0.00	42.60	1	1,116	0.09%
2018/10/26	7	43.02	0	0.00	43.05	7	1,119	0.63%
2018/10/25	4	43.49	0	0.00	43.05	4	1,122	0.36%
2018/10/23	2	44.80	0	0.00	44.90	2	1,124	0.18%
2018/10/18	0	0.00	2	45.25	45.10	-2	1,173	-0.17%
2018/10/17	28	44.96	0	0.00	44.95	28	1,193	2.35%
2018/10/16	6	45.03	0	0.00	45.00	6	1,190	0.50%
2018/10/15	13	45.38	0	0.00	45.25	13	1,188	1.09%
2018/10/12	6.2	45.23	24	45.23	45.35	-17.8	1,183	-1.50%
2018/10/11	3	45.57	1	45.45	45.50	2	1,173	0.17%
2018/10/08	28	47.81	0	0.00	47.60	28	1,151	2.43%
2018/10/05	2	47.75	0	0.00	47.70	2	1,159	0.17%
2018/10/02	10	49.40	0	0.00	49.35	10	1,185	0.84%
2018/10/01	2	49.55	62	49.17	49.80	-60	1,218	-4.92%
2018/09/27	2	49.20	0	0.00	49.15	2	1,225	0.16%
2018/09/26	4.3	49.36	4	49.90	49.70	0.3	1,229	0.02%
2018/09/25	0	0.00	75	49.66	49.70	-75	1,234	-6.07%
2018/09/21	4	49.35	1	49.85	49.00	3	1,225	0.24%
2018/09/19	1	49.70	1	49.65	49.70	0	1,230	0.00%
2018/09/18	115	49.01	5	49.45	49.55	110	1,223	8.99%	大買/鉅額交易
2018/09/17	6	48.76	2	48.88	48.75	4	1,208	0.33%
2018/09/14	60	49.70	3	49.97	49.35	57	1,229	4.64%
2018/09/13	6	50.04	16	49.87	49.70	-10	1,229	-0.81%
2018/09/12	1	49.10	31	49.36	49.30	-30	1,209	-2.48%
2018/09/11	0	0.00	1	48.00	48.50	-1	1,191	-0.08%
2018/09/10	250	48.04	1	47.80	48.10	249	1,193	20.86%	大買/鉅額交易
2018/09/07	1	47.35	1	47.30	47.45	0	1,185	0.00%
2018/09/04	0	0.00	150	47.63	47.85	-150	1,191	-12.59%	大賣/鉅額交易
2018/09/03	11	47.69	30	47.85	47.60	-19	1,187	-1.60%
2018/08/31	0	0.00	136	46.40	47.05	-136	1,159	-11.73%	大賣/鉅額交易
2018/08/27	7	46.00	0	0.00	45.95	7	1,163	0.60%
2018/08/24	4	45.69	0	0.00	45.70	4	1,164	0.34%
2018/08/21	1	45.70	15	45.70	45.90	-14	1,189	-1.18%
2018/08/20	211	45.63	0	0.00	45.20	211	1,198	17.61%	大買/鉅額交易
2018/08/17	0	0.00	10	45.75	45.75	-10	1,215	-0.82%
2018/08/14	1	45.75	0	0.00	45.70	1	1,218	0.08%
2018/08/13	112	45.39	0	0.00	45.15	112	1,220	9.18%	大買/鉅額交易
2018/08/10	0	0.00	222	45.54	45.45	-222	1,212	-18.31%	大賣/鉅額交易
2018/08/06	1	45.60	0	0.00	45.55	1	1,233	0.08%
2018/08/02	0	0.00	22	46.80	46.20	-22	1,224	-1.80%
2018/08/01	0	0.00	39	46.61	46.40	-39	1,228	-3.18%
2018/07/31	0	0.00	140	46.79	45.85	-140	1,251	-11.18%	大賣/鉅額交易
2018/07/30	7	46.03	0	0.00	46.15	7	1,242	0.56%
2018/07/27	25	46.66	80	46.70	46.45	-55	1,244	-4.42%
2018/07/26	4	46.45	271	46.54	46.40	-267	1,247	-21.41%	大賣/鉅額交易
2018/07/25	123	49.96	6	50.00	49.85	117	1,243	9.41%	大買/鉅額交易
2018/07/24	35	49.70	0	0.00	49.80	35	1,213	2.88%
2018/07/23	40	49.83	0	0.00	49.85	40	1,191	3.36%
2018/07/20	35	49.55	0	0.00	49.65	35	1,189	2.94%
2018/07/17	50	50.15	2	49.85	49.90	48	1,222	3.93%
2018/07/13	90	50.51	0	0.00	50.00	90	1,288	6.98%
2018/07/12	0	0.00	20	50.20	50.50	-20	1,299	-1.54%
2018/07/09	5	50.40	6	50.50	50.60	-1	1,336	-0.07%
2018/07/05	124	49.75	0	0.00	49.40	124	1,367	9.07%	大買/鉅額交易
2018/07/04	6	49.59	15	49.55	49.55	-9	1,578	-0.57%
2018/07/03	162	49.57	0	0.00	49.00	162	1,623	9.98%	大買/鉅額交易
2018/06/29	1	48.60	37	48.68	48.80	-36	1,699	-2.12%
2018/06/27	25	49.35	0	0.00	49.30	25	1,744	1.43%
2018/06/26	25	49.40	0	0.00	49.65	25	1,748	1.43%
2018/06/25	35	49.76	0	0.00	49.70	35	1,753	2.00%
2018/06/22	22	49.82	0	0.00	49.80	22	1,731	1.27%
2018/06/21	48	49.18	0	0.00	49.55	48	1,696	2.83%
2018/06/19	52	48.83	0	0.00	48.60	52	1,703	3.05%
2018/06/15	30	49.30	0	0.00	49.20	30	1,701	1.76%
2018/06/14	50	49.17	2	49.05	49.00	48	1,708	2.81%
2018/06/13	1	48.85	0	0.00	48.80	1	1,700	0.06%
2018/06/12	65	48.85	3	48.80	48.75	62	1,723	3.60%
2018/06/11	20	49.05	0	0.00	48.90	20	1,724	1.16%
2018/06/07	0	0.00	1	49.10	49.00	-1	1,786	-0.06%
2018/06/04	130	48.80	0	0.00	48.70	130	1,837	7.08%	大買/鉅額交易
2018/05/30	0	0.00	3	48.95	48.90	-3	1,837	-0.16%
2018/05/29	36	49.51	0	0.00	49.35	36	1,808	1.99%
2018/05/28	33	49.43	0	0.00	49.80	33	1,813	1.82%
2018/05/25	20	49.40	5	49.65	49.60	15	1,794	0.84%
2018/05/24	1	48.40	3	48.73	48.90	-2	1,773	-0.11%
2018/05/23	5	48.20	0	0.00	48.05	5	1,766	0.28%
2018/05/22	5	47.95	4	48.00	47.90	1	1,764	0.06%
2018/05/17	0	0.00	1	48.00	48.00	-1	1,782	-0.06%
2018/05/16	19	48.00	1	48.10	48.00	18	1,788	1.01%
2018/05/11	83	47.45	0	0.00	47.55	83	1,807	4.59%
2018/05/10	3	47.32	0	0.00	47.55	3	1,798	0.17%
2018/05/09	1	47.25	1	47.35	47.10	0	1,794	0.00%
2018/05/08	25	47.48	0	0.00	47.65	25	1,787	1.40%
2018/05/07	28	48.30	0	0.00	48.20	28	1,764	1.59%
2018/05/04	25	48.50	0	0.00	48.45	25	1,751	1.43%
2018/05/03	9	48.55	1	48.60	48.70	8	1,753	0.46%
2018/05/02	4	49.51	13	49.95	48.80	-9	1,756	-0.51%
2018/04/27	25	49.50	0	0.00	49.70	25	1,731	1.44%
2018/04/26	0	0.00	22	49.80	49.25	-22	1,749	-1.26%
2018/04/25	1	49.95	0	0.00	49.90	1	1,756	0.06%
2018/04/24	200	49.51	50	49.10	49.70	150	1,755	8.55%	大買/鉅額交易
2018/04/23	7	49.69	4	49.73	49.70	3	1,738	0.17%
2018/04/20	1	51.00	0	0.00	50.40	1	1,732	0.06%
2018/04/19	23	51.21	4	51.28	51.00	19	1,714	1.11%
2018/04/18	10	50.50	3	50.27	50.40	7	1,669	0.42%
2018/04/17	2	49.90	30	49.90	50.20	-28	1,659	-1.69%
2018/04/16	60	50.55	1	50.50	50.50	59	1,630	3.62%
2018/04/13	0	0.00	1	50.00	50.00	-1	1,631	-0.06%
2018/04/12	2	50.00	4	50.03	50.00	-2	1,653	-0.12%
2018/04/11	2	49.88	0	0.00	49.95	2	1,658	0.12%
2018/04/10	618	51.55	22	52.38	50.50	596	1,625	36.66%	大買/鉅額交易
2018/04/09	12	49.58	0	0.00	49.95	12	1,431	0.84%
2018/04/03	225	49.28	4	50.10	48.70	221	1,391	15.88%	大買/鉅額交易
2018/04/02	0	0.00	1	49.00	48.70	-1	1,336	-0.07%
2018/03/31	8	48.62	511	48.80	48.45	-503	1,319	-38.11%	大賣/鉅額交易
2018/03/30	1.1	47.28	132	47.50	47.50	-130.9	1,271	-10.29%	大賣/鉅額交易
2018/03/29	0	0.00	10	47.70	47.50	-10	1,268	-0.79%
2018/03/28	0	0.00	150	47.38	47.70	-150	1,261	-11.89%	大賣/鉅額交易
2018/03/27	0	0.00	302	47.61	47.80	-302	1,264	-23.88%	大賣/鉅額交易
2018/03/26	1	47.30	300	47.26	47.25	-299	1,252	-23.88%	大賣/鉅額交易
2018/03/23	210	47.21	300	47.20	47.25	-90	1,247	-7.22%	大買/大賣/
2018/03/22	0	0.00	302	47.39	47.50	-302	1,235	-24.44%	大賣/鉅額交易
2018/03/21	0	0.00	40	47.75	47.25	-40	1,238	-3.23%
2018/03/20	202	47.27	0	0.00	47.15	202	1,323	15.26%	大買/鉅額交易
2018/03/19	4	47.69	0	0.00	47.60	4	1,341	0.30%
2018/03/16	0	0.00	2	47.90	47.70	-2	1,351	-0.15%
2018/03/15	1	47.60	27	47.63	47.65	-26	1,347	-1.93%
2018/03/14	0	0.00	6	47.51	47.55	-6	1,354	-0.44%
2018/03/13	0	0.00	2	47.50	47.50	-2	1,336	-0.15%
2018/03/12	3	46.97	2	46.95	47.10	1	1,312	0.08%
2018/03/09	25	45.60	301	45.44	45.90	-276	1,300	-21.22%	大賣/鉅額交易
2018/03/08	0	0.00	300	45.09	45.10	-300	1,297	-23.13%	大賣/鉅額交易
2018/03/07	0	0.00	300	45.02	45.00	-300	1,292	-23.22%	大賣/鉅額交易
2018/03/06	40	45.20	290	45.08	45.00	-250	1,288	-19.41%	大賣/鉅額交易
2018/03/02	219	45.27	0	0.00	45.30	219	1,295	16.91%	大買/鉅額交易
2018/03/01	1	45.50	0	0.00	45.50	1	1,297	0.08%
2018/02/26	3	45.18	1	45.15	45.25	2	1,295	0.15%
2018/02/23	59	44.99	0	0.00	45.05	59	1,303	4.53%
2018/02/22	1	44.55	0	0.00	44.65	1	1,316	0.08%
2018/02/21	3	44.60	200	44.54	44.65	-197	1,323	-14.88%	大賣/鉅額交易
2018/02/12	42	44.70	0	0.00	44.25	42	1,319	3.18%
2018/02/09	26	44.38	0	0.00	44.35	26	1,328	1.96%
2018/02/08	20	44.78	0	0.00	44.95	20	1,331	1.50%
2018/02/07	35	44.70	0	0.00	44.60	35	1,325	2.64%
2018/02/06	40	44.11	4	44.50	43.90	36	1,335	2.69%
2018/02/05	0	0.00	1	44.75	44.65	-1	1,323	-0.08%
2018/02/02	0	0.00	0	45.50	45.15	0	1,312	0.00%
2018/02/01	10	45.20	0	0.00	45.10	10	1,329	0.75%
2018/01/30	3	45.47	0	0.00	45.70	3	1,337	0.22%
2018/01/29	2	45.55	0	0.00	45.90	2	1,334	0.15%
2018/01/26	2	45.40	0	0.00	46.00	2	1,345	0.15%
2018/01/25	6	45.48	250	45.58	45.45	-244	1,338	-18.23%	大賣/鉅額交易
2018/01/24	27	45.74	0	0.00	45.80	27	1,328	2.03%
2018/01/23	46	46.22	0	0.00	46.10	46	1,310	3.51%
2018/01/22	4	46.35	1	46.25	46.70	3	1,299	0.23%
2018/01/19	1	47.00	0	0.00	47.05	1	1,284	0.08%
2018/01/18	3	47.25	0	0.00	47.10	3	1,283	0.23%
2018/01/17	0	0.00	7	46.89	47.40	-7	1,286	-0.54%
2018/01/16	3	46.87	4	47.05	47.10	-1	1,281	-0.08%
2018/01/15	75	46.70	45	46.63	46.55	30	1,270	2.36%
2018/01/12	78	46.55	0	0.00	46.85	78	1,276	6.11%
2018/01/11	102	46.66	0	0.00	46.55	102	1,269	8.03%	大買/鉅額交易
2018/01/10	0	0.00	350	46.77	46.65	-350	1,258	-27.82%	大賣/鉅額交易
2018/01/08	25	46.90	4	47.44	47.10	21	1,231	1.70%
2018/01/05	325	46.05	3	45.95	46.45	322	1,198	26.88%	大買/鉅額交易
2018/01/04	300	45.33	0	0.00	45.40	300	1,167	25.69%	大買/鉅額交易
2018/01/03	366	45.02	95	45.04	45.00	271	1,161	23.33%	大買/鉅額交易
2018/01/02	5	45.05	0	0.00	45.20	5	1,146	0.44%