台泥 (1101)-華南永昌-南京券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.00
漲跌
▼0.70
漲幅
-2.14%
成交量
27,793張
產業
上市水泥類股
2632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－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/04/19	22.6	32.05	3	32.10	32.00	19.6	15,756	0.12%
2024/04/18	15.1	32.65	14.6	32.58	32.70	0.6	15,379	0.00%
2024/04/17	24.2	32.60	11	32.42	32.65	13.2	15,172	0.09%
2024/04/16	390.3	32.51	15	32.93	32.45	375.3	15,008	2.50%	大買/鉅額交易
2024/04/15	2.5	32.65	4	32.74	32.35	-1.5	14,402	-0.01%
2024/04/12	102	31.90	0	0.00	32.20	102	14,063	0.73%	大買/鉅額交易
2024/04/11	4.2	32.44	10.5	32.50	32.40	-6.3	13,848	-0.05%
2024/04/10	19	32.76	36	32.81	32.70	-17	13,783	-0.12%
2024/04/09	3.7	32.28	0	0.00	32.45	3.7	13,609	0.03%
2024/04/08	16	32.39	6.1	32.37	32.30	10	13,545	0.07%
2024/04/03	28.1	32.89	26	32.23	32.00	2.1	13,436	0.02%
2024/04/02	1.1	31.95	2.2	32.02	31.95	-1.2	13,046	-0.01%
2024/04/01	0.1	32.14	18	32.14	32.15	-17.9	13,124	-0.14%
2024/03/29	6	31.90	1.4	31.93	32.15	4.6	13,089	0.04%
2024/03/28	7	31.76	6	31.79	31.70	1	12,963	0.01%
2024/03/27	52.2	31.65	11.2	31.70	31.70	41	12,844	0.32%
2024/03/26	10.1	31.10	0	0.00	31.55	10.1	12,765	0.08%
2024/03/25	6.2	31.05	3	31.10	31.10	3.2	12,723	0.03%
2024/03/22	4.2	31.09	2	31.10	31.15	2.2	12,702	0.02%
2024/03/21	107.1	31.50	5	31.60	31.50	102.1	12,514	0.82%	大買/鉅額交易
2024/03/20	12.6	30.95	3.9	30.92	30.90	8.8	12,516	0.07%
2024/03/19	102.4	31.45	6.4	31.54	31.40	96	12,198	0.79%	大買/
2024/03/18	15.8	31.69	3.2	31.71	31.70	12.6	11,945	0.11%
2024/03/15	7.3	31.97	0	0.00	31.95	7.3	11,833	0.06%
2024/03/14	7	31.90	2.4	31.86	32.00	4.6	11,512	0.04%
2024/03/13	10.1	31.75	18	31.87	31.70	-7.9	11,518	-0.07%
2024/03/12	13.4	31.87	7.1	31.91	32.00	6.3	11,388	0.06%
2024/03/11	11.4	31.73	19	31.67	31.80	-7.6	11,415	-0.07%
2024/03/08	126	31.92	12.1	32.00	31.85	113.9	11,531	0.99%	大買/鉅額交易
2024/03/07	2.7	31.91	6	32.03	32.00	-3.3	11,664	-0.03%
2024/03/06	29.2	31.96	31.9	31.92	32.00	-2.7	12,022	-0.02%
2024/03/05	2	32.03	11.9	32.06	32.00	-9.9	13,502	-0.07%
2024/03/04	7.1	32.05	10.5	32.20	32.05	-3.4	13,771	-0.02%
2024/03/01	2.5	32.13	0	0.00	32.05	2.5	14,657	0.02%
2024/02/29	53.7	32.25	2.1	32.39	32.10	51.5	14,759	0.35%
2024/02/27	61.1	32.04	0	0.00	31.85	61.1	14,610	0.42%
2024/02/26	9.1	32.25	0.4	32.32	32.15	8.7	14,608	0.06%
2024/02/23	2	32.40	24	32.45	32.40	-22	14,694	-0.15%
2024/02/22	2	32.50	0	0.00	32.55	2	15,103	0.01%
2024/02/21	1.2	32.50	0	0.00	32.50	1.2	15,202	0.01%
2024/02/20	3.7	32.58	0	0.00	32.65	3.7	15,222	0.02%
2024/02/19	0.1	32.48	6	32.57	32.80	-5.9	15,433	-0.04%
2024/02/16	4.2	31.83	30.2	31.87	31.90	-26	15,704	-0.17%
2024/02/15	168.4	31.91	25	31.94	32.00	143.4	15,670	0.92%	大買/鉅額交易
2024/02/05	110.1	31.96	0.5	32.05	32.15	109.6	15,497	0.71%	大買/鉅額交易
2024/02/02	51	32.25	5.5	32.21	32.25	45.5	15,452	0.29%
2024/02/01	2.5	32.37	18	32.18	32.45	-15.5	15,591	-0.10%
2024/01/31	56.9	31.81	14	31.89	31.90	42.9	15,628	0.27%
2024/01/30	32.2	32.09	5	32.24	32.00	27.2	15,538	0.17%
2024/01/29	2.3	32.48	1	32.40	32.35	1.3	15,511	0.01%
2024/01/26	2.1	32.60	2	32.65	32.60	0.1	15,632	0.00%
2024/01/25	3.5	32.68	20	32.60	32.70	-16.5	15,730	-0.10%
2024/01/24	5	32.70	25	32.65	32.60	-20	15,865	-0.13%
2024/01/23	13	32.59	119	32.55	32.70	-106	16,153	-0.66%	大賣/鉅額交易
2024/01/22	9.1	32.41	5	32.46	32.30	4.1	16,296	0.03%
2024/01/19	60.5	32.00	183.3	32.11	32.40	-122.8	16,355	-0.75%	大賣/鉅額交易
2024/01/18	118.1	32.07	7.8	32.09	32.05	110.3	16,380	0.67%	大買/鉅額交易
2024/01/17	37.6	32.25	1	32.20	32.20	36.6	16,459	0.22%
2024/01/16	66.1	33.00	3	32.95	32.90	63.1	16,356	0.39%
2024/01/15	97.1	33.69	36	33.70	33.65	61.1	16,277	0.38%
2024/01/12	2.1	33.66	48	33.72	33.75	-45.9	16,716	-0.27%
2024/01/11	96	33.77	18	33.74	33.70	78	17,605	0.44%
2024/01/10	24.3	33.77	0	0.00	33.70	24.3	18,877	0.13%
2024/01/09	2	34.08	51	34.10	34.05	-49	19,006	-0.26%
2024/01/08	170	34.40	4	34.33	34.25	166	19,126	0.87%	大買/鉅額交易
2024/01/05	0	0.00	3.5	34.30	34.35	-3.5	19,349	-0.02%
2024/01/04	22.4	34.20	26.5	34.16	34.20	-4.1	19,609	-0.02%
2024/01/03	4	34.25	22	34.36	34.20	-18	19,771	-0.09%
2024/01/02	16.3	34.81	9	34.81	34.70	7.2	19,818	0.04%
2023/12/29	0.9	34.85	6	34.80	34.85	-5.1	19,953	-0.03%
2023/12/28	20.1	34.90	18	34.76	34.90	2.1	20,185	0.01%
2023/12/27	10	34.80	190	34.81	34.90	-180	20,197	-0.89%	大賣/鉅額交易
2023/12/26	7.7	34.60	21	34.61	34.65	-13.3	20,237	-0.07%
2023/12/25	0	34.55	17	34.51	34.50	-17	20,449	-0.08%
2023/12/22	3	34.20	5	34.25	34.30	-2	20,578	-0.01%
2023/12/21	23.2	34.20	51.8	34.23	34.25	-28.6	20,790	-0.14%
2023/12/20	119.1	34.34	79	34.40	34.50	40.1	21,158	0.19%	大買/
2023/12/19	141.1	34.39	57.1	34.33	34.35	84	21,394	0.39%	大買/
2023/12/18	1	34.50	4	34.59	34.55	-3	21,730	-0.01%
2023/12/15	57	34.40	5.3	34.44	34.30	51.7	21,955	0.24%
2023/12/14	150.1	34.25	211	34.21	34.40	-60.9	21,772	-0.28%	大買/大賣/
2023/12/13	7.4	34.12	8	34.13	34.05	-0.6	21,743	0.00%
2023/12/12	5.2	34.17	1	34.10	34.15	4.2	21,824	0.02%
2023/12/11	2.2	34.27	16	34.60	34.40	-13.8	21,878	-0.06%
2023/12/08	262.8	34.70	69.2	34.65	34.60	193.5	22,119	0.87%	大買/鉅額交易
2023/12/07	20.1	34.51	5	34.49	34.50	15.1	22,107	0.07%
2023/12/06	1.5	34.74	0	0.00	34.60	1.5	22,145	0.01%
2023/12/05	131.1	34.82	50.1	34.86	34.90	81	22,206	0.36%	大買/
2023/12/04	11.3	34.14	17	34.32	34.05	-5.7	22,066	-0.03%
2023/12/01	147.1	34.58	74	34.56	34.40	73.1	22,225	0.33%	大買/
2023/11/30	29.5	35.08	379	35.11	34.95	-349.5	21,892	-1.60%	大賣/鉅額交易
2023/11/29	19.1	34.32	30	34.41	34.25	-10.9	20,364	-0.05%
2023/11/28	58.3	34.91	229	34.85	34.50	-170.7	20,138	-0.85%	大賣/鉅額交易
2023/11/27	10	33.98	61	34.16	33.95	-51	19,597	-0.26%
2023/11/24	365	34.00	111	34.02	33.75	254	19,408	1.31%	大買/大賣/鉅額交易
2023/11/22	5.1	33.91	0	0.00	33.85	5.1	19,049	0.03%
2023/11/21	65.1	34.07	176	34.04	34.20	-110.9	18,952	-0.59%	大賣/鉅額交易
2023/11/20	1	33.21	2	33.60	33.60	-1	18,544	-0.01%
2023/11/17	1	33.25	0	0.00	33.20	1	18,469	0.01%
2023/11/16	35.3	33.10	4	33.09	33.05	31.3	18,400	0.17%
2023/11/15	2.7	32.98	6	32.95	33.15	-3.4	18,225	-0.02%
2023/11/14	16.7	32.60	19.4	32.53	32.50	-2.6	18,089	-0.01%
2023/11/13	0	0.00	0.3	32.80	32.80	-0.3	18,187	0.00%
2023/11/10	2.8	32.89	18	32.86	32.85	-15.2	18,374	-0.08%
2023/11/09	2.2	32.93	9.3	32.94	32.90	-7.1	18,388	-0.04%
2023/11/08	1	32.90	1.6	32.76	32.90	-0.6	18,405	0.00%
2023/11/07	2.3	32.51	30	32.50	32.55	-27.8	18,432	-0.15%
2023/11/06	4	32.85	2	32.90	32.80	2	18,394	0.01%
2023/11/03	5.2	32.83	11	32.83	32.90	-5.8	18,290	-0.03%
2023/11/02	5.2	32.50	1	32.45	32.35	4.2	18,196	0.02%
2023/11/01	31.2	32.10	1	32.10	32.10	30.2	18,166	0.17%
2023/10/31	3.1	32.25	0	0.00	32.25	3.1	18,158	0.02%
2023/10/30	1.4	32.00	0	0.00	32.00	1.4	18,028	0.01%
2023/10/27	1	31.70	0	31.95	31.85	1	17,917	0.01%
2023/10/26	2.1	31.50	10	31.51	31.45	-7.9	17,975	-0.04%
2023/10/25	21.2	31.60	3.6	31.65	31.55	17.6	17,848	0.10%
2023/10/24	57.4	31.55	0.3	31.65	31.50	57.2	17,706	0.32%
2023/10/23	13.2	31.77	1	31.80	31.65	12.2	17,530	0.07%
2023/10/20	12.4	31.61	2	31.53	31.75	10.4	17,702	0.06%
2023/10/19	124.4	31.81	9	31.87	31.90	115.4	17,409	0.66%	大買/鉅額交易
2023/10/18	33.3	32.49	6	32.52	32.45	27.3	16,813	0.16%
2023/10/17	5.2	33.40	2	33.50	33.45	3.2	15,659	0.02%
2023/10/16	35	33.65	0	0.00	33.60	35	15,645	0.22%
2023/10/13	43	34.01	5	33.98	33.80	38	15,722	0.24%
2023/10/12	1	33.80	5	33.35	33.70	-4	15,681	-0.03%
2023/10/11	1.4	33.02	1.1	33.00	33.10	0.3	15,548	0.00%
2023/10/06	101.5	32.80	1.3	32.86	32.80	100.3	15,540	0.65%	大買/
2023/10/05	56.8	32.72	5.5	32.80	32.75	51.3	15,507	0.33%
2023/10/04	13	32.91	12.3	32.90	32.90	0.8	15,539	0.00%
2023/10/03	110.1	33.10	2.2	33.15	33.20	107.9	15,625	0.69%	大買/鉅額交易
2023/10/02	11.2	33.17	5	33.15	33.10	6.1	15,776	0.04%
2023/09/28	2	33.15	0	33.25	33.25	2	16,020	0.01%
2023/09/27	11	33.02	6.3	33.00	33.05	4.7	15,999	0.03%
2023/09/26	10.3	33.06	6	33.03	33.00	4.3	15,938	0.03%
2023/09/25	43	33.13	8.9	33.17	33.10	34.1	15,777	0.22%
2023/09/22	52.6	33.53	4	33.48	33.50	48.6	15,474	0.31%
2023/09/21	63.7	34.01	7	33.94	33.80	56.7	15,253	0.37%
2023/09/20	22.7	34.44	9	34.43	34.35	13.7	15,082	0.09%
2023/09/19	41.7	34.94	4.1	34.87	34.80	37.6	14,902	0.25%
2023/09/18	47.5	35.05	2	35.08	35.10	45.5	14,938	0.30%
2023/09/15	31.1	35.28	0	0.00	35.10	31.1	15,030	0.21%
2023/09/14	4.6	35.37	32.4	35.43	35.50	-27.8	14,962	-0.19%
2023/09/13	43	35.08	1	35.15	35.30	42	14,972	0.28%
2023/09/12	11.5	34.49	10.3	34.50	34.60	1.2	15,254	0.01%
2023/09/11	34.8	34.15	5.3	34.08	34.20	29.5	15,266	0.19%
2023/09/08	79.5	34.16	0	0.00	34.10	79.5	15,301	0.52%
2023/09/07	67.5	34.33	288.5	34.31	34.35	-221	15,280	-1.45%	大賣/鉅額交易
2023/09/06	12.7	34.67	6	34.70	34.40	6.7	15,287	0.04%
2023/09/05	63.2	35.08	55.4	35.06	35.00	7.8	14,939	0.05%
2023/09/04	103.1	35.05	1	35.15	35.20	102.1	14,925	0.68%	大買/鉅額交易
2023/09/01	30.5	35.12	1	35.15	35.25	29.5	14,877	0.20%
2023/08/31	12.1	34.95	0	0.00	34.95	12.1	14,843	0.08%
2023/08/30	34.4	35.39	1	35.35	35.30	33.4	14,684	0.23%
2023/08/29	2.1	35.23	1	35.25	35.40	1.1	15,130	0.01%
2023/08/28	11	35.15	3	35.15	35.20	8	15,344	0.05%
2023/08/25	3	35.22	9.5	35.25	35.10	-6.5	16,124	-0.04%
2023/08/24	9.1	35.27	2	35.30	35.30	7.1	16,441	0.04%
2023/08/23	1.3	35.45	1	35.40	35.30	0.3	16,726	0.00%
2023/08/22	0.2	35.50	30	35.30	35.40	-29.8	16,947	-0.18%
2023/08/21	25.6	35.33	0	0.00	35.40	25.6	17,344	0.15%
2023/08/18	12.1	35.20	4	35.29	35.15	8.1	17,523	0.05%
2023/08/17	64.5	35.55	2	35.70	35.65	62.5	17,458	0.36%
2023/08/16	9	36.13	19	36.03	36.05	-10	17,488	-0.06%
2023/08/15	128.4	36.72	25	36.75	36.70	103.4	17,473	0.59%	大買/鉅額交易
2023/08/14	20.3	36.94	2.3	36.84	36.85	18	17,582	0.10%
2023/08/11	2.3	37.42	8	37.47	37.40	-5.7	17,637	-0.03%
2023/08/10	5.2	36.86	4.7	36.87	36.85	0.5	17,644	0.00%
2023/08/09	8.1	37.10	1.3	37.16	37.15	6.9	17,972	0.04%
2023/08/08	34.2	37.29	1	37.20	37.10	33.2	18,250	0.18%
2023/08/07	0	0.00	44	37.54	37.65	-44	18,384	-0.24%
2023/08/04	16	37.30	10.7	37.37	37.35	5.3	18,438	0.03%
2023/08/02	4.2	37.30	12.6	37.55	37.20	-8.4	18,846	-0.04%
2023/08/01	8	37.33	3.5	37.44	37.55	4.5	19,015	0.02%
2023/07/31	5.3	37.30	7.5	37.22	37.30	-2.2	19,125	-0.01%
2023/07/28	55	37.26	80	37.15	37.35	-25	19,175	-0.13%
2023/07/27	2	37.40	83	37.35	37.35	-81	19,620	-0.41%
2023/07/26	15.3	37.29	6	37.27	37.25	9.3	20,584	0.05%
2023/07/25	129	37.51	122	37.29	37.40	7	20,798	0.03%	大買/大賣/
2023/07/24	40	36.50	11	36.56	36.50	29	20,874	0.14%
2023/07/21	33.6	36.29	5.2	36.28	36.10	28.4	21,180	0.13%
2023/07/20	56.8	36.61	1.5	36.67	36.55	55.3	21,667	0.26%
2023/07/19	4.3	36.71	0.4	36.95	36.60	3.9	22,718	0.02%
2023/07/18	22.4	36.68	2	36.83	37.10	20.4	23,504	0.09%
2023/07/17	20.3	36.75	12	36.78	36.75	8.3	23,411	0.04%
2023/07/14	5	36.91	0	0.00	37.00	5	23,348	0.02%
2023/07/13	89.6	36.80	14	36.84	36.80	75.6	23,366	0.32%
2023/07/12	19.4	36.57	64	36.55	36.60	-44.6	23,564	-0.19%
2023/07/11	24.6	36.69	0.1	37.00	36.55	24.5	23,517	0.10%
2023/07/10	29	36.99	270	37.12	36.85	-241	23,394	-1.03%	大賣/鉅額交易
2023/07/07	21.3	37.12	58	36.96	37.30	-36.7	23,264	-0.16%
2023/07/06	78.8	37.32	82.2	37.35	37.25	-3.4	23,393	-0.01%
2023/07/05	12.9	38.03	6	38.10	37.80	6.9	23,091	0.03%
2023/07/04	3.2	38.13	1	38.20	38.05	2.2	22,913	0.01%
2023/07/03	25	38.21	86	38.19	38.25	-61	22,864	-0.27%
2023/06/30	2.1	38.08	4	38.10	38.05	-1.9	22,907	-0.01%
2023/06/29	15.1	38.06	24	38.17	38.05	-8.9	22,932	-0.04%
2023/06/28	13.4	38.23	6.2	38.11	38.05	7.2	22,980	0.03%
2023/06/27	1	38.60	8.8	38.69	38.45	-7.7	23,114	-0.03%
2023/06/26	3.2	38.80	1	38.70	38.80	2.2	23,371	0.01%
2023/06/21	5.2	38.38	134.6	38.57	38.70	-129.4	23,378	-0.55%	大賣/鉅額交易
2023/06/20	5	38.60	1	38.55	38.55	4	23,375	0.02%
2023/06/19	151	38.66	14	38.74	38.70	137	23,493	0.58%	大買/鉅額交易
2023/06/16	70.1	38.75	36	38.59	38.70	34.1	23,472	0.15%
2023/06/15	0.6	38.35	32	38.30	38.35	-31.4	23,007	-0.14%
2023/06/14	0.4	38.37	6.4	38.36	38.35	-6	23,330	-0.03%
2023/06/13	1.6	38.24	64	38.26	38.25	-62.4	23,466	-0.27%
2023/06/12	23.3	38.30	3.4	38.33	38.25	19.9	23,491	0.08%
2023/06/09	58.4	38.35	31	38.45	38.45	27.4	23,511	0.12%
2023/06/08	65.7	38.53	79	38.62	38.50	-13.3	23,676	-0.06%
2023/06/07	30.2	38.83	69	38.81	38.80	-38.8	23,851	-0.16%
2023/06/06	140.5	38.77	50.9	38.88	38.80	89.6	24,048	0.37%	大買/
2023/06/05	25	38.86	24.3	38.89	38.85	0.7	24,210	0.00%
2023/06/02	8	38.44	22	38.46	38.55	-14	24,023	-0.06%
2023/06/01	6.2	37.78	3	37.83	37.75	3.2	23,598	0.01%
2023/05/31	4.2	37.96	2	38.15	37.90	2.2	23,504	0.01%
2023/05/30	32	37.90	7.2	38.29	38.30	24.8	22,887	0.11%
2023/05/29	13	37.86	22	37.88	38.15	-9	23,178	-0.04%
2023/05/26	44	37.74	6	37.90	38.00	38	23,692	0.16%
2023/05/25	15.5	37.55	11	37.55	38.05	4.5	24,133	0.02%
2023/05/24	47.4	37.61	78	37.67	37.85	-30.6	23,953	-0.13%
2023/05/23	233.4	38.00	204	38.04	37.90	29.4	23,751	0.12%	大買/大賣/
2023/05/22	168	38.17	13.1	38.20	38.25	154.9	23,649	0.65%	大買/鉅額交易
2023/05/19	7	37.86	0.4	37.85	37.85	6.6	23,556	0.03%
2023/05/18	13.2	37.88	4	37.83	37.85	9.2	23,437	0.04%
2023/05/17	4	37.90	18.5	37.83	37.90	-14.5	23,453	-0.06%
2023/05/16	1.1	37.50	3	37.75	37.75	-1.9	23,506	-0.01%
2023/05/15	16.2	37.34	4	37.29	37.35	12.2	23,506	0.05%
2023/05/12	12.6	38.12	2.2	38.47	37.80	10.4	23,276	0.04%
2023/05/11	12.6	38.12	2.2	38.47	38.20	10.4	23,037	0.05%
2023/05/10	4.4	38.68	2.2	38.70	38.85	2.2	22,849	0.01%
2023/05/09	18.6	39.05	32.8	38.85	38.65	-14.2	22,795	-0.06%
2023/05/08	10.9	39.58	7	39.54	39.60	3.9	22,479	0.02%
2023/05/05	53	39.26	4	39.26	39.30	49	22,322	0.22%
2023/05/04	31	39.53	7	39.50	39.45	24	22,305	0.11%
2023/05/03	20.1	39.64	8	39.70	39.50	12.1	22,236	0.05%
2023/05/02	33.1	39.65	183.6	39.84	39.90	-150.5	22,048	-0.68%	大賣/鉅額交易
2023/04/28	26	38.81	12.9	38.72	38.70	13.1	21,538	0.06%
2023/04/27	11.2	38.88	6.3	39.08	38.65	4.9	21,481	0.02%
2023/04/26	23.7	38.47	332	38.55	39.10	-308.3	21,572	-1.43%	大賣/鉅額交易
2023/04/25	30.6	38.69	123.3	38.57	38.50	-92.7	21,693	-0.43%	大賣/
2023/04/24	234.3	39.28	128.1	39.35	39.55	106.3	21,265	0.50%	大買/大賣/鉅額交易
2023/04/21	42.5	38.44	151.7	38.49	38.30	-109.2	20,241	-0.54%	大賣/鉅額交易
2023/04/20	321.3	37.29	186	37.39	37.20	135.3	19,358	0.70%	大買/大賣/鉅額交易
2023/04/19	2.4	37.28	34	37.22	37.10	-31.6	19,409	-0.16%
2023/04/18	14	37.67	4.1	37.76	37.45	9.9	19,425	0.05%
2023/04/17	59.4	37.71	111	38.06	37.95	-51.6	19,656	-0.26%	大賣/
2023/04/14	182.1	37.42	103	37.45	37.55	79.1	19,373	0.41%	大買/大賣/
2023/04/13	31	37.55	2	37.65	37.55	29	19,387	0.15%
2023/04/12	7.6	37.58	25	37.62	37.45	-17.4	19,333	-0.09%
2023/04/11	12.2	37.45	75.5	37.40	37.45	-63.3	19,262	-0.33%
2023/04/10	2.2	36.41	2.3	36.59	36.60	-0.1	19,042	0.00%
2023/04/07	41.6	36.40	0.1	36.55	36.40	41.5	19,060	0.22%
2023/04/06	11.9	36.38	23	36.40	36.45	-11.1	19,160	-0.06%
2023/03/31	0.4	36.45	4.2	36.45	36.40	-3.8	19,407	-0.02%
2023/03/30	58.1	36.42	5	36.22	36.20	53.1	20,415	0.26%
2023/03/29	11.1	36.14	4	36.19	36.35	7.1	21,328	0.03%
2023/03/28	107	36.20	13	36.17	36.20	94	22,230	0.42%	大買/
2023/03/27	51.8	36.78	26.4	36.83	36.65	25.4	23,097	0.11%
2023/03/24	23	37.63	7	37.59	37.60	16	23,872	0.07%
2023/03/23	79	37.30	105.6	37.31	37.35	-26.6	23,875	-0.11%	大賣/
2023/03/22	18.8	37.23	5	37.33	37.20	13.8	23,957	0.06%
2023/03/21	11	37.07	3	37.35	37.05	8	24,027	0.03%
2023/03/20	32	36.86	111	36.89	36.90	-79	24,042	-0.33%	大賣/
2023/03/17	37.3	36.49	6	36.45	36.40	31.3	24,199	0.13%
2023/03/16	30.8	36.61	4	36.80	36.35	26.8	23,908	0.11%
2023/03/15	58.3	37.10	7.5	37.13	37.10	50.8	23,942	0.21%
2023/03/14	12.8	36.53	27	36.43	36.75	-14.2	24,037	-0.06%
2023/03/13	16.7	36.55	13.1	36.31	36.75	3.6	24,266	0.01%
2023/03/10	69.4	36.70	167	36.74	36.70	-97.6	24,281	-0.40%	大賣/
2023/03/09	21.6	37.36	22.1	37.68	37.20	-0.6	24,506	0.00%
2023/03/08	22.5	37.61	0	0.00	37.75	22.5	24,873	0.09%
2023/03/07	7	37.99	10	37.95	37.95	-3	24,885	-0.01%
2023/03/06	21.1	37.96	1.4	38.09	37.95	19.7	25,216	0.08%
2023/03/03	10.2	37.84	16	37.76	37.75	-5.8	25,487	-0.02%
2023/03/02	173.1	37.71	2	37.95	37.90	171.1	25,669	0.67%	大買/鉅額交易
2023/03/01	84.6	37.92	25.2	37.82	37.80	59.4	25,706	0.23%
2023/02/24	19.5	39.23	16.3	39.24	39.15	3.3	25,338	0.01%
2023/02/23	29.1	39.22	27	39.37	39.50	2.1	24,816	0.01%
2023/02/22	8.3	37.92	7	37.98	38.05	1.3	25,159	0.01%
2023/02/21	136.1	38.35	7.6	38.33	38.35	128.6	26,058	0.49%	大買/鉅額交易
2023/02/20	5.2	38.02	3.4	38.10	38.25	1.8	26,714	0.01%
2023/02/17	43.2	37.75	32.7	37.58	38.00	10.5	27,226	0.04%
2023/02/16	2.3	37.70	8	37.60	37.50	-5.7	27,958	-0.02%
2023/02/15	3.7	37.57	2	37.80	37.55	1.7	28,051	0.01%
2023/02/14	31.1	37.49	2.1	37.60	37.25	29	27,991	0.10%
2023/02/13	3	36.88	110.1	36.93	37.00	-107.1	27,957	-0.38%	大賣/鉅額交易
2023/02/10	14	36.66	1	36.55	36.85	13	28,096	0.05%
2023/02/09	73.1	36.69	80	36.70	36.60	-6.9	28,114	-0.02%
2023/02/08	1	36.65	18.1	36.65	36.75	-17.1	28,188	-0.06%
2023/02/07	22.1	36.64	9.5	36.49	36.65	12.6	28,269	0.04%
2023/02/06	23.3	36.17	18	36.28	36.15	5.3	28,252	0.02%
2023/02/03	133.8	36.39	8	36.44	36.45	125.8	28,142	0.45%	大買/鉅額交易
2023/02/02	36.3	36.75	27	36.66	36.80	9.3	28,165	0.03%
2023/02/01	14.6	36.63	4.1	36.65	36.75	10.5	28,193	0.04%
2023/01/31	30.6	36.53	0	0.00	36.25	30.6	28,263	0.11%
2023/01/30	5	36.66	26.4	36.87	36.95	-21.4	28,195	-0.08%
2023/01/17	17.4	36.00	46.1	36.12	36.00	-28.7	28,181	-0.10%
2023/01/16	118.2	36.42	31.3	36.47	36.50	86.9	28,175	0.31%	大買/
2023/01/13	102.2	35.98	122	36.07	36.15	-19.9	27,855	-0.07%	大買/大賣/
2023/01/12	43.4	35.30	49.5	35.21	35.40	-6.1	27,913	-0.02%
2023/01/11	20	34.70	0.1	34.83	34.70	19.9	28,119	0.07%
2023/01/10	34	34.57	8	34.37	34.60	26	28,426	0.09%
2023/01/09	3.1	34.44	1	34.60	34.60	2.1	28,943	0.01%
2023/01/06	20	34.25	0	0.00	34.25	20	29,213	0.07%
2023/01/05	5.2	34.25	4.4	34.48	34.45	0.8	29,670	0.00%
2023/01/04	1	33.60	0.6	33.65	33.50	0.4	29,498	0.00%
2023/01/03	4.6	33.50	0	33.70	33.50	4.6	29,714	0.02%
2022/12/30	0.2	33.85	7	33.89	33.65	-6.8	29,735	-0.02%
2022/12/29	17	33.75	0	0.00	33.70	17	29,889	0.06%
2022/12/28	0.1	34.30	2	34.15	34.30	-1.9	30,140	-0.01%
2022/12/27	7.1	34.57	23	34.47	34.30	-15.9	30,373	-0.05%
2022/12/26	7.7	34.31	6	34.36	34.40	1.7	30,533	0.01%
2022/12/23	4	34.06	9	34.18	34.05	-5	31,062	-0.02%
2022/12/22	7.7	34.49	7	34.57	34.45	0.7	31,982	0.00%
2022/12/21	4.1	33.82	7	33.95	34.05	-2.9	31,325	-0.01%
2022/12/20	14	33.65	3	33.68	33.70	11	30,705	0.04%
2022/12/19	3	33.95	20	33.85	33.85	-17	30,251	-0.06%
2022/12/16	10.4	33.06	2	34.60	34.60	8.4	29,428	0.03%
2022/12/15	14.2	33.48	0	0.00	33.55	14.2	28,860	0.05%
2022/12/14	6	33.64	0	0.00	33.50	6	29,170	0.02%
2022/12/13	54.1	33.64	10	33.70	33.70	44.1	29,231	0.15%
2022/12/12	1.2	33.75	32	33.71	33.85	-30.8	29,198	-0.11%
2022/12/09	0	33.80	52	33.70	33.70	-52	29,684	-0.18%
2022/12/08	4.3	33.22	0	0.00	33.20	4.3	29,675	0.01%
2022/12/07	31.1	33.16	34	33.32	33.35	-3	29,677	-0.01%
2022/12/06	14.4	33.47	50	33.55	33.30	-35.6	29,698	-0.12%
2022/12/05	57.4	33.38	1	33.65	33.70	56.4	29,562	0.19%
2022/12/02	82.1	33.68	3.3	33.73	33.65	78.8	29,249	0.27%
2022/12/01	38.7	33.97	83.1	34.26	34.05	-44.4	29,193	-0.15%
2022/11/30	30	33.79	5.4	33.54	33.90	24.6	29,003	0.08%
2022/11/29	1	33.05	2.2	33.30	33.55	-1.2	28,619	0.00%
2022/11/28	9.4	33.02	3	33.02	33.00	6.4	28,640	0.02%
2022/11/25	13	33.49	13	33.39	33.55	0	28,428	0.00%
2022/11/24	18	32.82	2	33.00	33.20	16	28,273	0.06%
2022/11/23	8	32.77	5	32.78	32.70	3	28,055	0.01%
2022/11/22	5.2	32.61	13	32.59	32.65	-7.8	27,954	-0.03%
2022/11/21	15.2	33.01	10	33.00	32.85	5.2	27,730	0.02%
2022/11/18	24.6	33.49	3	33.38	33.30	21.6	27,498	0.08%
2022/11/17	55.1	34.03	53.2	34.20	34.25	1.9	26,542	0.01%
2022/11/16	47.8	33.09	48.7	33.06	32.90	-0.9	25,556	0.00%
2022/11/15	33.2	33.58	11.1	33.53	33.85	22.1	24,950	0.09%
2022/11/14	19.4	33.49	34.4	33.75	34.15	-15	24,375	-0.06%
2022/11/11	5.1	32.14	1.1	32.06	32.15	4	23,576	0.02%
2022/11/10	1.4	31.97	2.3	32.08	31.70	-0.9	23,483	0.00%
2022/11/09	6.1	31.93	1.3	31.96	31.90	4.8	23,444	0.02%
2022/11/08	22	31.68	9.1	31.50	31.65	12.9	23,282	0.06%
2022/11/07	4	30.83	2	30.95	31.00	2	23,106	0.01%
2022/11/04	7.2	30.28	3	30.37	30.45	4.2	23,191	0.02%
2022/11/03	14.8	30.28	0	0.00	30.30	14.8	23,144	0.06%
2022/11/02	1.4	30.75	5.3	30.73	30.75	-3.9	23,105	-0.02%
2022/11/01	3.1	30.57	2	30.55	30.65	1.1	23,119	0.00%
2022/10/31	8.4	30.43	0	0.00	30.25	8.4	23,108	0.04%
2022/10/28	12.7	30.61	1	30.90	30.50	11.7	23,119	0.05%
2022/10/27	0.3	30.95	10	30.96	30.85	-9.7	23,111	-0.04%
2022/10/26	5.1	30.15	1	30.40	30.30	4.1	23,119	0.02%
2022/10/25	42.3	29.99	1	29.95	29.90	41.3	23,077	0.18%
2022/10/24	17.4	31.22	14	31.34	30.60	3.4	22,682	0.01%
2022/10/21	13.2	31.22	0	0.00	31.00	13.2	22,562	0.06%
2022/10/20	51.3	30.79	20.3	30.68	30.90	31	22,518	0.14%
2022/10/19	12.6	31.74	3	31.77	31.60	9.6	22,012	0.04%
2022/10/18	7.4	31.47	3	31.30	31.45	4.4	21,608	0.02%
2022/10/17	13.9	31.67	17	31.63	31.70	-3.1	21,593	-0.01%
2022/10/14	40.9	32.55	6.1	32.61	32.40	34.7	21,633	0.16%
2022/10/13	22.7	32.90	14.4	32.77	32.65	8.3	21,544	0.04%
2022/10/12	2	33.83	1	33.75	33.75	1	21,287	0.00%
2022/10/11	10.6	33.81	25	33.85	33.80	-14.4	21,345	-0.07%
2022/10/07	1.2	34.36	8	34.24	34.25	-6.8	21,291	-0.03%
2022/10/06	2.2	34.33	0	0.00	34.30	2.2	21,266	0.01%
2022/10/05	20.4	34.29	16	34.32	34.15	4.4	21,277	0.02%
2022/10/04	6.6	33.67	0.1	33.80	33.85	6.5	21,025	0.03%
2022/10/03	12.2	33.78	2	33.75	33.65	10.2	20,773	0.05%
2022/09/30	17.2	33.77	3	33.72	33.80	14.2	20,658	0.07%
2022/09/29	109	34.34	170	34.40	34.15	-61	20,144	-0.30%	大買/大賣/
2022/09/28	24.6	35.06	1	35.00	34.90	23.6	19,056	0.12%
2022/09/27	6.3	35.69	4	35.90	35.80	2.3	18,789	0.01%
2022/09/26	22	36.07	26	36.12	35.85	-4	18,599	-0.02%
2022/09/23	47	37.05	3	37.10	37.00	44	18,381	0.24%
2022/09/22	40.4	37.41	3	37.50	37.55	37.4	18,250	0.21%
2022/09/21	11.5	38.23	2	38.08	38.10	9.5	17,880	0.05%
2022/09/20	9.1	38.65	1.1	38.62	38.55	7.9	17,513	0.05%
2022/09/19	2	38.83	22.3	38.81	38.80	-20.3	17,397	-0.12%
2022/09/16	13.5	38.79	2.1	38.83	38.60	11.4	17,332	0.07%
2022/09/15	20.5	39.48	0	0.00	39.55	20.5	16,939	0.12%
2022/09/14	1.4	39.71	8	39.81	39.65	-6.6	16,875	-0.04%
2022/09/13	22.3	39.89	10.8	39.81	39.90	11.5	16,925	0.07%
2022/09/12	2	39.70	3.6	39.79	39.80	-1.6	16,977	-0.01%
2022/09/08	11.2	39.76	6.4	39.71	39.85	4.8	17,321	0.03%
2022/09/07	2.1	39.61	1.9	39.67	39.70	0.2	17,462	0.00%
2022/09/06	8.2	39.79	6.3	39.55	39.85	1.8	17,501	0.01%
2022/09/05	0	0.00	50	39.05	39.10	-50	17,483	-0.29%
2022/09/02	33	38.66	2	38.60	38.50	31	17,570	0.18%
2022/09/01	8.5	38.96	29.6	38.90	38.90	-21.1	17,325	-0.12%
2022/08/31	28	39.22	0	0.00	39.30	28	17,158	0.16%
2022/08/30	5.8	39.31	0	0.00	39.25	5.8	17,048	0.03%
2022/08/29	6	39.18	0.4	39.35	39.35	5.6	17,169	0.03%
2022/08/26	4.5	39.59	4.1	39.58	39.65	0.4	17,183	0.00%
2022/08/25	2.1	39.26	19.5	39.44	39.55	-17.4	17,263	-0.10%
2022/08/24	12.8	39.18	0.2	39.30	39.25	12.6	17,398	0.07%
2022/08/23	12.2	39.22	1	39.25	39.35	11.2	17,816	0.06%
2022/08/22	4.3	39.33	20.6	39.21	39.65	-16.4	17,936	-0.09%
2022/08/19	262.1	39.36	0	0.00	39.45	262.1	18,065	1.45%	大買/鉅額交易
2022/08/18	15.4	39.72	4	39.66	39.80	11.4	18,153	0.06%
2022/08/17	25.1	39.45	12	39.43	40.00	13.1	18,215	0.07%
2022/08/16	2	39.30	0	0.00	39.35	2	18,244	0.01%
2022/08/15	18.6	39.27	34.1	39.21	39.30	-15.5	18,314	-0.08%
2022/08/12	5.2	39.21	54	39.11	39.30	-48.8	18,719	-0.26%
2022/08/11	9.2	38.94	15.5	39.06	39.35	-6.3	18,846	-0.03%
2022/08/10	10	38.49	0	0.00	38.75	10	18,945	0.05%
2022/08/09	0.1	38.75	1	38.70	38.75	-0.9	19,108	0.00%
2022/08/08	54.2	38.50	7	38.51	38.70	47.2	19,258	0.25%
2022/08/05	6.3	38.87	20.3	38.85	38.85	-14.1	19,436	-0.07%
2022/08/04	4.3	38.75	0	0.00	38.75	4.3	19,943	0.02%
2022/08/03	4	38.99	0	0.00	39.10	4	20,186	0.02%
2022/08/02	26.1	39.11	16	39.19	39.15	10.1	20,245	0.05%
2022/08/01	4.7	39.18	10	39.33	39.50	-5.3	20,243	-0.03%
2022/07/29	9.1	38.44	4	38.60	38.75	5.1	20,205	0.03%
2022/07/28	16.1	38.05	4.2	38.20	38.20	11.9	20,134	0.06%
2022/07/27	20.2	37.85	27	37.80	37.85	-6.8	20,075	-0.03%
2022/07/26	15.5	37.82	8	37.87	37.80	7.5	20,246	0.04%
2022/07/25	25	37.91	6	37.74	37.85	19	20,320	0.09%
2022/07/22	22	37.68	0	0.00	37.70	22	20,389	0.11%
2022/07/21	130.3	37.96	7	37.99	38.05	123.3	20,196	0.61%	大買/鉅額交易
2022/07/20	18.1	41.68	5.7	41.90	41.60	12.4	19,656	0.06%
2022/07/19	7	41.44	18	41.30	41.65	-11	19,510	-0.06%
2022/07/18	18.1	40.24	3.9	40.31	40.70	14.2	19,267	0.07%
2022/07/15	26.3	41.24	18.2	41.13	40.50	8.1	19,169	0.04%
2022/07/14	0.4	41.90	0.1	41.83	41.70	0.3	19,107	0.00%
2022/07/13	15	41.83	25.7	41.96	41.80	-10.7	19,230	-0.06%
2022/07/12	0.1	41.12	14.8	40.90	41.00	-14.6	19,337	-0.08%
2022/07/11	3.1	41.15	27	40.94	41.10	-23.9	19,484	-0.12%
2022/07/08	3.1	40.72	2	40.70	40.80	1.1	19,573	0.01%
2022/07/07	0	0.00	7	40.76	40.90	-7	19,674	-0.04%
2022/07/06	1.4	40.05	5	40.35	40.00	-3.6	20,055	-0.02%
2022/07/05	1.1	40.59	32.1	40.63	40.75	-31	19,967	-0.16%
2022/07/04	13.3	40.14	3	40.03	40.00	10.3	19,809	0.05%
2022/07/01	39.6	40.61	11	40.43	40.35	28.6	19,681	0.15%
2022/06/30	9.1	39.59	1	39.60	39.50	8.1	19,421	0.04%
2022/06/29	5	39.45	10.1	39.45	39.55	-5.1	19,227	-0.03%
2022/06/28	27.1	39.71	0	0.00	39.60	27.1	19,218	0.14%
2022/06/27	4.4	39.90	5	39.85	39.80	-0.7	19,203	0.00%
2022/06/24	17.1	39.48	17.1	39.47	39.50	0	19,070	0.00%
2022/06/23	3.3	39.07	0.1	39.20	39.00	3.2	18,963	0.02%
2022/06/22	0	39.70	0.1	39.70	39.50	0	18,809	0.00%
2022/06/21	14.5	39.39	1.2	39.28	39.45	13.4	18,775	0.07%
2022/06/20	27.2	39.04	2	39.13	38.85	25.2	18,695	0.13%
2022/06/17	33.6	39.65	4	39.72	39.60	29.6	18,440	0.16%
2022/06/16	35.9	40.13	2	40.43	40.00	33.9	18,279	0.19%
2022/06/15	16.6	40.08	0	0.00	40.05	16.6	18,452	0.09%
2022/06/14	45.3	40.18	2	40.22	40.10	43.3	18,363	0.24%
2022/06/13	94.7	40.91	11	40.93	40.80	83.6	18,122	0.46%
2022/06/10	66.1	41.41	0.7	41.50	41.40	65.4	17,840	0.37%
2022/06/09	22.1	41.74	0	0.00	41.55	22.1	17,831	0.12%
2022/06/08	9.1	41.64	1	41.75	41.75	8.1	17,785	0.05%
2022/06/07	106.3	41.45	1.7	41.46	41.35	104.6	17,736	0.59%	大買/鉅額交易
2022/06/06	4.2	41.65	2	41.68	41.55	2.2	17,502	0.01%
2022/06/02	12.3	41.72	3	41.75	41.70	9.3	17,511	0.05%
2022/06/01	246.7	42.14	0	0.00	42.10	246.7	17,534	1.41%	大買/鉅額交易
2022/05/31	203.5	42.60	0	0.00	42.60	203.5	17,391	1.17%	大買/鉅額交易
2022/05/30	5	42.92	2	42.90	42.80	3	16,918	0.02%
2022/05/27	14.1	42.17	1.1	42.16	42.20	13	16,696	0.08%
2022/05/26	7.6	41.94	3	42.07	41.70	4.6	16,596	0.03%
2022/05/25	3	41.75	3.1	41.82	41.65	-0.1	16,538	0.00%
2022/05/24	3.2	41.30	0	0.00	41.20	3.2	16,462	0.02%
2022/05/23	19	41.32	0	0.00	41.20	19	16,294	0.12%
2022/05/20	12.1	41.61	3.1	41.66	41.15	9	16,186	0.06%
2022/05/19	10.3	41.13	11	41.15	41.10	-0.7	15,717	0.00%
2022/05/18	16.4	41.41	7	41.32	41.60	9.4	15,532	0.06%
2022/05/17	5	41.55	3	41.50	41.50	2	15,250	0.01%
2022/05/16	9.1	41.32	2.3	41.32	41.25	6.8	15,019	0.05%
2022/05/13	23.2	41.50	1.1	41.32	41.60	22.2	14,715	0.15%
2022/05/12	147.1	41.51	10.4	41.28	40.80	136.7	14,482	0.94%	大買/鉅額交易
2022/05/11	38.9	42.63	3	42.80	42.65	35.9	13,898	0.26%
2022/05/10	5.3	43.89	0	0.00	43.85	5.3	13,469	0.04%
2022/05/09	41.7	44.43	1	44.20	44.25	40.7	13,279	0.31%
2022/05/06	13.4	45.13	0	0.00	45.10	13.4	13,113	0.10%
2022/05/05	9	45.59	4	45.70	45.60	5	13,152	0.04%
2022/05/04	7.2	45.30	0	0.00	45.50	7.2	13,127	0.05%
2022/05/03	24.9	45.29	0	0.00	45.35	24.9	13,228	0.19%
2022/04/29	63	45.97	0	0.00	45.90	63	12,942	0.49%
2022/04/28	215.2	45.73	4	45.85	46.10	211.2	12,785	1.65%	大買/鉅額交易
2022/04/27	2.7	45.87	15	45.78	45.80	-12.3	12,580	-0.10%
2022/04/26	31	46.15	7	46.24	46.20	24	12,312	0.19%
2022/04/25	33.2	46.14	3	46.10	46.10	30.2	12,241	0.25%
2022/04/22	3.2	46.51	0	0.00	46.55	3.2	12,099	0.03%
2022/04/21	41	46.79	7	46.76	46.80	34	12,074	0.28%
2022/04/20	114.2	46.45	5	46.45	46.60	109.2	12,063	0.91%	大買/鉅額交易
2022/04/19	22.4	46.37	12	46.41	46.35	10.4	11,970	0.09%
2022/04/18	19.5	46.66	2.9	46.70	46.50	16.6	11,843	0.14%
2022/04/15	25.5	47.14	5	47.35	47.10	20.5	11,628	0.18%
2022/04/14	12.2	47.74	0	0.00	47.70	12.2	11,442	0.11%
2022/04/13	13.6	48.06	3.2	47.96	48.00	10.4	11,348	0.09%
2022/04/12	831.1	48.09	8	48.12	48.00	823.1	11,175	7.37%	大買/鉅額交易
2022/04/11	3	49.48	32	49.57	49.45	-29	10,764	-0.27%
2022/04/08	0.3	49.54	7.2	49.62	49.80	-6.9	10,837	-0.06%
2022/04/07	6.4	49.76	7	49.81	49.55	-0.6	10,806	-0.01%
2022/04/06	5	49.82	6	50.08	50.20	-1	10,709	-0.01%
2022/04/01	0.5	49.81	1	49.50	49.75	-0.5	10,657	0.00%
2022/03/31	2	50.05	45	49.95	49.90	-43	10,588	-0.41%
2022/03/30	1	49.70	2.5	49.77	49.85	-1.5	10,436	-0.01%
2022/03/29	0.3	49.75	3.2	49.81	49.80	-2.9	10,432	-0.03%
2022/03/28	0	0.00	1	49.50	49.70	-1	10,389	-0.01%
2022/03/25	29.3	49.81	39	49.61	49.70	-9.8	10,342	-0.09%
2022/03/24	51	49.88	7	49.84	49.95	44	10,385	0.42%
2022/03/23	4.1	49.50	2.2	49.50	49.65	1.8	10,460	0.02%
2022/03/22	5	49.55	21.5	49.64	49.70	-16.5	10,377	-0.16%
2022/03/21	10.1	49.76	48	49.71	49.75	-37.9	10,380	-0.37%
2022/03/18	26.3	48.67	45.1	48.63	48.95	-18.8	10,135	-0.19%
2022/03/17	6	48.04	5	47.98	48.00	1	9,745	0.01%
2022/03/16	23.1	47.72	4.4	47.85	47.85	18.7	9,630	0.19%
2022/03/15	3	47.58	1.5	47.83	47.95	1.5	9,597	0.02%
2022/03/14	15	47.46	2	47.55	47.55	13	9,592	0.14%
2022/03/11	4.1	47.54	0	0.00	47.45	4.1	9,676	0.04%
2022/03/10	7	47.46	2	47.60	47.60	5	9,818	0.05%
2022/03/09	5.3	47.17	1	47.30	47.25	4.3	9,901	0.04%
2022/03/08	10	47.00	3	46.98	46.95	7	10,051	0.07%
2022/03/07	30.3	47.02	37.8	47.10	47.10	-7.5	10,059	-0.07%
2022/03/04	12	47.70	0	0.00	47.65	12	10,340	0.12%
2022/03/03	6.2	47.97	8.1	47.94	48.05	-1.9	10,465	-0.02%
2022/03/02	1	47.80	1	47.85	48.00	0	10,752	0.00%
2022/03/01	1	47.80	13	47.60	47.80	-12	10,862	-0.11%
2022/02/25	4.2	47.04	0.6	47.20	47.35	3.6	10,955	0.03%
2022/02/24	2.1	47.31	10.1	47.10	47.30	-8	10,884	-0.07%
2022/02/23	15.1	47.65	5	47.64	47.65	10.1	10,872	0.09%
2022/02/22	9.2	47.29	1	47.65	47.70	8.2	10,974	0.07%
2022/02/21	8	47.54	6	47.57	47.60	2	10,977	0.02%
2022/02/18	7.2	47.26	2	47.55	47.45	5.2	11,056	0.05%
2022/02/17	4	47.40	11	47.50	47.45	-7	11,143	-0.06%
2022/02/16	1	47.10	0	0.00	47.00	1	11,199	0.01%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	3.1	46.97	11.2	47.03	47.15	-8.2	11,341	-0.07%
2022/02/11	2	47.28	0	0.00	47.55	2	11,337	0.02%
2022/02/10	2.1	47.11	0.1	47.60	47.55	2	11,361	0.02%
2022/02/09	6	47.10	0	0.00	47.30	6	11,433	0.05%
2022/02/08	1.3	47.00	0	0.00	46.95	1.3	11,535	0.01%
2022/02/07	14.4	46.77	0	0.00	47.10	14.4	11,491	0.13%
2022/01/26	2	46.75	9.2	46.87	46.85	-7.2	11,314	-0.06%
2022/01/25	51.4	46.71	1.3	46.90	46.80	50.1	11,349	0.44%
2022/01/24	3.1	47.14	0	0.00	47.15	3.1	11,222	0.03%
2022/01/21	9.1	47.31	20	47.33	47.40	-10.9	11,339	-0.10%
2022/01/20	0	0.00	0	47.60	47.50	0	11,291	0.00%
2022/01/19	54	47.55	0.1	47.70	47.60	53.9	11,341	0.48%
2022/01/18	1	47.60	3	47.63	47.75	-2	11,490	-0.02%
2022/01/17	3.1	47.42	0.1	47.65	47.60	3	11,598	0.03%
2022/01/14	2.4	47.60	6	47.51	47.60	-3.7	11,605	-0.03%
2022/01/13	4	47.60	3	47.77	47.95	1	11,826	0.01%
2022/01/12	2.1	47.16	0	0.00	47.50	2.1	12,070	0.02%
2022/01/11	3.1	47.18	0.3	47.50	47.50	2.8	12,310	0.02%
2022/01/10	11.2	47.09	0	0.00	47.30	11.2	12,274	0.09%
2022/01/07	0.3	47.50	4.1	47.20	47.45	-3.9	12,237	-0.03%
2022/01/06	3	47.32	5	47.45	47.60	-2	12,219	-0.02%
2022/01/05	6.6	47.17	1	47.15	47.15	5.6	12,240	0.05%
2022/01/04	13.1	47.28	3.1	47.35	47.30	9.9	12,299	0.08%
2022/01/03	16	47.53	2	47.55	47.45	14	12,196	0.11%
2021/12/30	2.2	48.10	0	0.00	48.00	2.2	12,155	0.02%
2021/12/28	0	48.00	11	48.00	48.15	-11	12,350	-0.09%
2021/12/27	0	0.00	1	48.00	48.10	-1	12,448	-0.01%
2021/12/24	50	47.83	38	47.89	47.90	12	12,692	0.09%
2021/12/23	62	47.60	4	47.60	47.70	58	12,853	0.45%
2021/12/22	30	47.40	1	47.35	47.40	29	12,914	0.22%
2021/12/21	2	47.30	0	0.00	47.25	2	13,062	0.02%
2021/12/20	2	47.25	9.4	47.22	47.40	-7.4	13,199	-0.06%
2021/12/17	20	47.35	52.1	47.36	47.45	-32.1	13,236	-0.24%
2021/12/16	1.9	47.00	2	46.95	46.90	-0.1	13,161	0.00%
2021/12/15	59	46.95	3	47.18	46.95	56	13,398	0.42%
2021/12/14	44	47.00	0.2	47.20	47.00	43.8	13,527	0.32%
2021/12/13	2	47.13	0	0.00	47.10	2	13,762	0.01%
2021/12/10	1.1	47.31	1.1	47.60	47.30	0	14,011	0.00%
2021/12/09	3.1	47.31	0	0.00	47.40	3.1	14,718	0.02%
2021/12/08	1.1	47.56	2	47.63	47.70	-0.9	15,007	-0.01%
2021/12/07	2.1	47.00	12.2	47.22	47.55	-10.2	15,100	-0.07%
2021/12/06	1	47.15	25	47.11	47.30	-24	15,059	-0.16%
2021/12/03	3.2	46.45	0	0.00	46.40	3.2	15,012	0.02%
2021/12/02	16.3	46.37	10	46.60	46.30	6.3	14,910	0.04%
2021/12/01	118.2	46.17	0	0.00	46.60	118.2	14,885	0.79%	大買/鉅額交易
2021/11/30	7	46.15	25	47.13	46.00	-18	14,816	-0.12%
2021/11/29	26.8	46.20	32	46.10	46.50	-5.2	14,386	-0.04%
2021/11/26	247.9	46.55	264.4	46.60	46.50	-16.4	14,324	-0.11%	大買/大賣/
2021/11/25	216.3	47.10	56	47.14	47.15	160.3	14,217	1.13%	大買/鉅額交易
2021/11/24	219.1	47.35	20	47.70	47.45	199.1	14,124	1.41%	大買/鉅額交易
2021/11/23	209.1	47.75	115.5	47.83	47.80	93.6	13,953	0.67%	大買/大賣/
2021/11/22	13.1	47.91	54	47.90	47.90	-41	13,999	-0.29%
2021/11/19	309.6	48.07	10	48.30	48.30	299.6	13,936	2.15%	大買/鉅額交易
2021/11/18	14	48.30	20	48.35	48.30	-6	13,882	-0.04%
2021/11/17	113.2	48.30	1	48.55	48.55	112.2	13,875	0.81%	大買/鉅額交易
2021/11/16	3.6	48.57	8	48.38	48.65	-4.4	13,977	-0.03%
2021/11/15	10.2	48.44	42.5	48.56	48.60	-32.3	14,174	-0.23%
2021/11/12	12.2	48.64	3.2	48.48	48.70	8.9	14,358	0.06%
2021/11/11	6	48.65	12.2	48.69	48.80	-6.2	14,578	-0.04%
2021/11/10	2.1	48.53	2.1	48.51	48.70	-0.1	14,843	0.00%
2021/11/09	16.1	48.64	7	48.55	48.80	9.1	15,088	0.06%
2021/11/08	20	48.58	5.2	48.74	48.95	14.8	16,197	0.09%
2021/11/05	15.1	47.95	2	48.05	48.15	13.1	16,989	0.08%
2021/11/04	406.1	48.08	6	48.06	48.10	400.1	17,324	2.31%	大買/鉅額交易
2021/11/03	112	48.10	0	0.00	48.15	112	17,764	0.63%	大買/鉅額交易
2021/11/02	5	48.30	1	48.40	48.15	4	18,197	0.02%
2021/11/01	27.3	48.17	53.8	48.15	48.25	-26.5	18,674	-0.14%
2021/10/29	35.4	48.29	0	0.00	48.25	35.4	18,923	0.19%
2021/10/28	17	48.54	1	48.70	48.50	16	19,472	0.08%
2021/10/27	114.1	48.35	1	48.63	48.35	113.1	19,594	0.58%	大買/鉅額交易
2021/10/26	191.3	48.51	3	48.60	48.45	188.3	19,646	0.96%	大買/鉅額交易
2021/10/25	11.5	48.23	6	48.30	48.25	5.5	19,726	0.03%
2021/10/22	7.7	48.88	12.1	48.83	48.80	-4.4	20,089	-0.02%
2021/10/21	15.1	48.44	70	48.54	48.75	-55	20,240	-0.27%
2021/10/20	93	48.34	1	48.50	48.35	92	20,272	0.45%
2021/10/19	221.3	49.29	1	49.05	49.10	220.3	20,369	1.08%	大買/鉅額交易
2021/10/18	17	49.90	1	49.85	49.80	16	20,223	0.08%
2021/10/15	3	49.87	0	0.00	50.10	3	20,486	0.01%
2021/10/14	54.7	50.26	2	49.95	49.90	52.7	20,492	0.26%
2021/10/13	12	50.17	3.1	50.44	50.50	8.9	20,515	0.04%
2021/10/12	33.2	49.80	5.6	50.16	50.20	27.6	20,491	0.13%
2021/10/08	4	50.30	3	50.30	50.40	1	20,467	0.00%
2021/10/07	12	50.01	31	50.00	50.40	-19	20,717	-0.09%
2021/10/06	9	49.93	1.4	50.07	49.90	7.7	20,940	0.04%
2021/10/05	3.8	50.00	9	50.04	50.30	-5.2	21,193	-0.02%
2021/10/04	5.2	50.04	110.1	50.10	50.00	-105	21,654	-0.48%	大賣/鉅額交易
2021/10/01	14.2	50.11	75.2	50.42	50.20	-60.9	22,316	-0.27%
2021/09/30	4	50.75	24	50.98	51.00	-20	22,380	-0.09%
2021/09/29	7.1	50.57	8	50.71	50.60	-1	22,519	0.00%
2021/09/28	4.5	50.66	15	51.06	51.00	-10.5	22,713	-0.05%
2021/09/27	15.1	51.01	2	51.05	51.10	13.1	22,761	0.06%
2021/09/24	0	51.40	10	51.54	51.30	-10	22,881	-0.04%
2021/09/23	1.2	51.17	14	51.16	51.20	-12.8	22,886	-0.06%
2021/09/22	10	49.81	16.1	50.49	50.70	-6.1	22,838	-0.03%
2021/09/17	9	50.98	14.6	51.24	50.70	-5.6	22,742	-0.02%
2021/09/16	10.5	51.22	20	51.39	51.70	-9.6	22,693	-0.04%
2021/09/15	9.1	51.24	15	51.05	51.20	-5.9	22,526	-0.03%
2021/09/14	8.1	51.29	60.8	51.40	51.40	-52.7	22,421	-0.23%
2021/09/13	14.4	49.64	18.4	49.95	50.10	-4	21,802	-0.02%
2021/09/10	0	0.00	7	48.92	49.00	-7	21,700	-0.03%
2021/09/09	15.1	48.03	0	0.00	48.20	15.1	21,833	0.07%
2021/09/08	0	0.00	0.5	48.80	48.55	-0.5	21,908	0.00%
2021/09/07	2	48.80	1	48.85	48.75	1	21,992	0.00%
2021/09/06	4	48.65	15	48.88	48.80	-11	22,010	-0.05%
2021/09/03	12.2	48.14	76	48.42	48.50	-63.8	21,935	-0.29%
2021/09/02	25.1	47.93	4	47.85	47.90	21.1	21,889	0.10%
2021/09/01	11.5	48.06	5.3	48.06	48.40	6.2	21,952	0.03%
2021/08/31	5.2	47.35	17	47.53	48.45	-11.8	21,850	-0.05%
2021/08/30	12.2	47.30	2	47.33	47.60	10.2	21,749	0.05%
2021/08/27	4	46.98	0.1	47.50	47.45	3.9	21,802	0.02%
2021/08/26	17.6	46.76	0	0.00	46.95	17.6	22,042	0.08%
2021/08/25	23	46.98	0.1	47.20	47.20	22.9	22,198	0.10%
2021/08/24	23.7	46.55	1.1	46.75	46.75	22.6	22,216	0.10%
2021/08/23	0.1	47.05	2	47.00	46.80	-1.9	22,436	-0.01%
2021/08/20	32.2	46.05	8	46.28	46.15	24.2	22,539	0.11%
2021/08/19	42.5	46.44	9.2	46.62	46.20	33.2	22,907	0.15%
2021/08/18	66.4	46.79	0.3	46.86	47.25	66.2	22,789	0.29%
2021/08/17	16.2	47.47	18	47.43	47.30	-1.8	22,621	-0.01%
2021/08/16	27.3	47.89	3	47.75	47.95	24.3	22,465	0.11%
2021/08/13	14.1	48.27	2	48.33	48.40	12.1	22,509	0.05%
2021/08/12	231.1	46.61	6	47.21	47.60	225.1	22,621	1.00%	大買/鉅額交易
2021/08/11	56.1	51.13	261	51.01	51.10	-204.9	21,868	-0.94%	大賣/鉅額交易
2021/08/10	29	51.87	29	51.90	51.90	0	21,421	0.00%
2021/08/09	298	52.00	38.4	52.19	52.40	259.6	21,726	1.20%	大買/鉅額交易
2021/08/06	11.1	52.67	69.3	52.69	52.90	-58.2	21,805	-0.27%
2021/08/05	24	52.99	171	53.00	52.70	-147	22,168	-0.66%	大賣/鉅額交易
2021/08/04	11	53.83	16.1	54.20	53.80	-5.1	23,135	-0.02%
2021/08/03	41	53.71	158.2	53.76	53.90	-117.1	23,671	-0.49%	大賣/鉅額交易
2021/08/02	60	52.77	26	52.76	52.80	34	23,444	0.15%
2021/07/30	50	52.76	27	52.74	52.60	23	23,936	0.10%
2021/07/29	13	52.31	44	52.42	52.90	-31	24,450	-0.13%
2021/07/28	173	52.14	13	52.42	52.40	160	24,837	0.64%	大買/鉅額交易
2021/07/27	12	52.83	130.1	52.82	53.00	-118	25,536	-0.46%	大賣/鉅額交易
2021/07/26	48.1	53.29	5.2	53.46	53.20	43	26,205	0.16%
2021/07/23	31.1	52.57	232.1	52.63	53.00	-201	26,532	-0.76%	大賣/鉅額交易
2021/07/22	9	52.00	4.4	52.05	52.10	4.6	26,663	0.02%
2021/07/21	27	51.90	23	51.97	51.80	4	27,077	0.01%
2021/07/20	2.1	51.60	1	51.60	51.70	1.1	27,984	0.00%
2021/07/19	4	51.60	42	51.44	52.00	-38	29,485	-0.13%
2021/07/16	6.5	51.45	11	51.41	51.50	-4.5	32,699	-0.01%
2021/07/15	4	51.50	1	51.40	51.60	3	34,817	0.01%
2021/07/14	167	51.41	0	0.00	51.50	167	36,177	0.46%	大買/鉅額交易
2021/07/13	9.3	52.03	2	51.95	51.90	7.3	36,859	0.02%
2021/07/12	64.9	51.92	15	52.03	52.20	49.9	37,265	0.13%
2021/07/09	99	52.14	7	52.34	52.00	92	37,473	0.25%
2021/07/08	33.4	52.34	377.7	52.60	52.80	-344.3	37,291	-0.92%	大賣/鉅額交易
2021/07/07	6	51.13	7	51.16	51.30	-1	36,928	0.00%
2021/07/06	27.1	50.94	8	51.03	51.20	19.1	36,823	0.05%
2021/07/05	13.4	50.64	1	50.70	50.60	12.4	36,751	0.03%
2021/07/02	16.3	50.74	41	50.69	50.50	-24.7	36,605	-0.07%
2021/07/01	40.1	50.64	11	50.70	50.60	29.1	36,533	0.08%
2021/06/30	42.1	51.02	14.1	51.16	51.00	28.1	36,744	0.08%
2021/06/29	1.1	51.02	10	51.09	51.20	-8.9	36,788	-0.02%
2021/06/28	19	51.05	12	51.03	51.10	7	36,966	0.02%
2021/06/25	13	51.13	10	51.08	51.00	3	36,992	0.01%
2021/06/24	1.5	50.97	1	51.10	51.10	0.5	37,241	0.00%
2021/06/23	6	50.87	2	51.00	51.00	4	37,676	0.01%
2021/06/22	4	50.75	6	51.03	50.90	-2	37,792	-0.01%
2021/06/21	46.1	50.71	107.4	50.61	50.70	-61.3	37,889	-0.16%	大賣/
2021/06/18	241	51.14	109	51.11	51.00	132	38,189	0.35%	大買/大賣/鉅額交易
2021/06/17	63	51.50	15	51.43	51.50	48	39,486	0.12%
2021/06/16	28	51.74	6.1	51.81	51.90	21.9	39,623	0.06%
2021/06/15	6	51.23	7	51.11	51.30	-1	39,581	0.00%
2021/06/11	16	51.48	2	51.40	51.40	14	39,636	0.04%
2021/06/09	13.3	51.02	15	50.97	51.30	-1.7	39,925	0.00%
2021/06/08	3.3	51.39	2	51.20	51.40	1.3	40,039	0.00%
2021/06/07	12	51.41	3	51.50	51.50	9	40,264	0.02%
2021/06/04	11	52.00	5	51.80	51.90	6	40,452	0.01%
2021/06/03	6	52.12	8	52.10	52.30	-2	40,659	0.00%
2021/06/02	13.5	51.57	7	51.54	52.00	6.5	40,510	0.02%
2021/06/01	21	51.40	14	51.42	51.50	7	40,290	0.02%
2021/05/31	113	51.39	47.1	51.30	51.60	65.9	40,457	0.16%	大買/
2021/05/28	0.1	50.37	28	50.50	50.60	-27.9	40,331	-0.07%
2021/05/27	30.2	49.97	8	50.06	50.30	22.2	40,411	0.05%
2021/05/26	50.1	50.96	3	51.07	50.70	47.1	40,254	0.12%
2021/05/25	92.2	51.19	10	51.10	51.10	82.2	40,193	0.20%
2021/05/24	57	51.11	4.3	51.23	51.30	52.7	40,233	0.13%
2021/05/21	7.3	51.22	28.3	52.75	51.20	-21	40,408	-0.05%
2021/05/20	2	50.50	21	50.65	50.80	-19	40,310	-0.05%
2021/05/19	34	50.25	54.1	50.13	50.50	-20.1	40,085	-0.05%
2021/05/18	9.2	49.62	9	49.68	50.00	0.2	39,915	0.00%
2021/05/17	26.2	47.99	80.6	48.19	47.90	-54.4	39,776	-0.14%
2021/05/14	23.6	49.79	33	49.77	49.60	-9.4	39,121	-0.02%
2021/05/13	33.4	48.81	72	48.55	49.20	-38.6	38,782	-0.10%
2021/05/12	143.8	49.71	66.4	49.99	49.60	77.4	38,261	0.20%	大買/
2021/05/11	42.3	52.25	38.2	51.88	51.60	4.1	36,972	0.01%
2021/05/10	11.1	52.62	19.7	52.75	52.90	-8.6	36,241	-0.02%
2021/05/07	109.7	52.44	91.3	52.11	52.30	18.4	36,059	0.05%	大買/
2021/05/06	22.1	51.50	78	51.81	53.00	-55.9	35,706	-0.16%
2021/05/05	34.1	50.62	39	51.05	50.80	-4.9	35,241	-0.01%
2021/05/04	120.1	50.17	470	51.04	50.20	-349.9	35,127	-1.00%	大買/大賣/鉅額交易
2021/05/03	55	51.12	114	51.27	51.20	-59	34,169	-0.17%	大賣/
2021/04/29	41.8	52.41	19	52.84	52.10	22.8	33,664	0.07%
2021/04/28	66.6	52.29	22.2	52.37	53.20	44.4	33,224	0.13%
2021/04/27	65.3	52.65	71	52.71	52.70	-5.8	33,106	-0.02%
2021/04/26	283.2	52.99	259.4	53.57	53.10	23.8	32,617	0.07%	大買/大賣/
2021/04/23	608	52.19	466.5	52.68	53.00	141.5	31,717	0.45%	大買/大賣/鉅額交易
2021/04/22	878.9	56.89	570.2	57.26	54.10	308.7	30,558	1.01%	大買/大賣/鉅額交易
2021/04/21	185.2	54.21	175.2	54.59	55.70	10	27,491	0.04%	大買/大賣/
2021/04/20	82.1	52.42	189	51.98	52.00	-107	25,459	-0.42%	大賣/鉅額交易
2021/04/19	125.1	49.87	133.5	50.25	50.40	-8.5	24,106	-0.04%	大買/大賣/
2021/04/16	18	48.53	55.7	48.36	49.00	-37.7	23,301	-0.16%
2021/04/15	13	47.87	12	47.95	47.90	1	22,795	0.00%
2021/04/14	29	46.98	12	46.89	47.00	17	22,494	0.08%
2021/04/13	112	47.27	14.1	47.10	47.20	97.9	22,362	0.44%	大買/
2021/04/12	6	46.79	6.1	46.82	46.85	-0.1	22,111	0.00%
2021/04/09	22.2	46.74	12	46.80	46.70	10.2	22,041	0.05%
2021/04/08	58	46.84	7	46.89	46.90	51	21,910	0.23%
2021/04/07	20	46.76	3	46.78	46.80	17	21,820	0.08%
2021/04/06	18	46.72	34	46.91	46.85	-16	21,761	-0.07%
2021/04/01	61	46.70	43.3	46.65	46.70	17.7	21,372	0.08%
2021/03/31	59	46.75	9.3	46.72	46.80	49.8	21,256	0.23%
2021/03/30	112	46.35	10	46.33	46.55	102	21,044	0.48%	大買/鉅額交易
2021/03/29	22.8	46.43	62	46.37	46.50	-39.2	20,945	-0.19%
2021/03/26	209	46.14	30	46.12	46.15	179	20,680	0.87%	大買/鉅額交易
2021/03/25	7	45.45	6.8	45.54	45.55	0.3	20,287	0.00%
2021/03/24	62.1	45.56	27	45.57	45.55	35.1	20,110	0.17%
2021/03/23	70	45.72	26.2	45.80	45.70	43.8	19,996	0.22%
2021/03/22	574.4	46.57	282.3	45.76	45.80	292.1	19,589	1.49%	大買/大賣/鉅額交易
2021/03/19	23	42.67	5	42.75	42.70	18	18,122	0.10%
2021/03/18	25	42.99	5	43.07	43.10	20	17,888	0.11%
2021/03/17	31	42.80	13.1	42.85	42.85	17.9	17,899	0.10%
2021/03/16	3	42.52	0	0.00	42.60	3	17,904	0.02%
2021/03/15	26.1	42.46	0	0.00	42.35	26.1	17,936	0.15%
2021/03/12	13	42.60	1	42.65	42.70	12	17,781	0.07%
2021/03/11	18	42.91	11.7	42.89	42.85	6.3	17,666	0.04%
2021/03/10	18	42.97	6.1	43.01	43.00	11.9	17,600	0.07%
2021/03/09	22	43.05	21.2	43.04	43.40	0.8	17,714	0.00%
2021/03/08	12	42.67	4	42.75	42.65	8	17,513	0.05%
2021/03/05	57.1	42.49	10	42.45	42.50	47.1	17,433	0.27%
2021/03/04	11	42.29	0	0.00	42.50	11	17,847	0.06%
2021/03/03	8	42.51	11	42.55	42.55	-3	17,835	-0.02%
2021/03/02	1	42.45	13	42.39	42.10	-12	17,744	-0.07%
2021/02/26	28	42.31	4	42.46	42.00	24	17,589	0.14%
2021/02/25	2	42.80	5.9	42.73	42.90	-3.9	17,255	-0.02%
2021/02/24	13	42.57	86.1	42.49	42.55	-73.1	17,267	-0.42%
2021/02/23	17	42.22	14.4	42.34	42.45	2.6	17,237	0.02%
2021/02/22	18	41.85	5	41.92	41.80	13	17,008	0.08%
2021/02/19	8	41.19	10	41.44	41.60	-2	16,970	-0.01%
2021/02/18	11.1	41.46	0	0.00	41.35	11.1	16,894	0.07%
2021/02/17	58	41.07	55.1	41.23	41.25	2.9	16,801	0.02%
2021/02/05	6	40.78	0	0.00	40.85	6	16,576	0.04%
2021/02/04	5	40.51	0	0.00	40.40	5	16,647	0.03%
2021/02/03	19	40.56	25	40.55	40.55	-6	17,019	-0.04%
2021/02/02	26	41.09	11.1	41.05	40.75	14.9	16,937	0.09%
2021/02/01	4	40.75	348	40.50	40.80	-344	16,812	-2.05%	大賣/鉅額交易
2021/01/29	9.1	40.23	1	40.30	40.15	8.1	16,789	0.05%
2021/01/28	181	40.25	142	40.50	40.25	39	16,597	0.23%	大買/大賣/
2021/01/27	39.1	40.38	11	40.40	40.35	28.1	16,362	0.17%
2021/01/26	61	40.50	0.1	40.80	40.35	60.9	16,223	0.38%
2021/01/25	47	41.00	185	41.05	40.90	-138	15,710	-0.88%	大賣/鉅額交易
2021/01/22	37.2	40.58	0.4	40.75	40.60	36.8	15,509	0.24%
2021/01/21	11	40.90	29	41.00	40.80	-18	15,191	-0.12%
2021/01/20	602.1	40.92	5	40.80	40.95	597.1	15,029	3.97%	大買/鉅額交易
2021/01/19	26	41.78	4	41.85	41.75	22	14,598	0.15%
2021/01/18	54.1	41.53	46	41.52	41.60	8.1	14,547	0.06%
2021/01/15	53.6	42.21	5.6	42.41	41.95	48	14,248	0.34%
2021/01/14	28.2	42.57	1	42.50	42.55	27.2	13,868	0.20%
2021/01/13	52.1	42.70	6	42.69	42.70	46.1	13,709	0.34%
2021/01/12	24	42.83	0	0.00	42.70	24	13,599	0.18%
2021/01/11	20	42.81	0.1	43.00	43.10	19.9	13,516	0.15%
2021/01/08	7	42.87	106	42.90	42.95	-99	13,435	-0.74%	大賣/
2021/01/07	36	42.87	6	43.03	42.85	30	13,366	0.22%
2021/01/06	23	42.97	52	42.91	42.95	-29	13,172	-0.22%
2021/01/05	68	43.10	3	43.12	43.10	65	13,036	0.50%
2021/01/04	52	43.15	5	43.32	43.20	47	12,974	0.36%
2020/12/31	0	0.00	7	43.53	43.20	-7	12,933	-0.05%
2020/12/30	46	42.95	1	42.95	43.25	45	12,962	0.35%
2020/12/29	2	42.93	2.7	43.02	43.00	-0.7	12,916	-0.01%
2020/12/28	1	42.95	10.3	42.90	43.00	-9.3	12,907	-0.07%
2020/12/25	2	42.75	50	42.75	42.80	-48	12,961	-0.37%
2020/12/24	95	42.76	0	0.00	42.70	95	13,055	0.73%
2020/12/23	41	42.71	0	0.00	42.80	41	13,075	0.31%
2020/12/22	27	43.15	11	43.13	42.95	16	13,149	0.12%
2020/12/21	12	43.36	20.1	43.34	43.50	-8.1	13,438	-0.06%
2020/12/18	20.2	42.90	2	42.95	42.95	18.2	13,750	0.13%
2020/12/17	5	42.75	0	0.00	42.65	5	13,865	0.04%
2020/12/16	4	43.14	34.1	43.15	43.05	-30.1	13,782	-0.22%
2020/12/15	7.1	42.65	7	42.55	42.50	0.1	13,764	0.00%
2020/12/14	37.1	42.78	0.1	42.90	42.80	37	13,726	0.27%
2020/12/11	9.1	42.97	46	43.08	42.90	-36.9	13,816	-0.27%
2020/12/10	80	43.21	31	43.21	43.25	49	13,749	0.36%
2020/12/09	0	0.00	5	43.50	43.35	-5	13,778	-0.04%
2020/12/08	3	43.47	110	43.32	43.60	-107	13,772	-0.78%	大賣/鉅額交易
2020/12/07	3	43.48	1.3	43.50	43.55	1.8	13,759	0.01%
2020/12/04	6	43.64	9.3	43.51	43.65	-3.3	13,838	-0.02%
2020/12/03	17	43.79	2	43.60	43.50	15	13,761	0.11%
2020/12/02	0	43.10	1	43.15	43.20	-1	13,481	-0.01%
2020/12/01	145	42.81	0	0.00	43.15	145	13,676	1.06%	大買/鉅額交易
2020/11/30	2	43.48	2	43.50	42.90	0	13,906	0.00%
2020/11/27	0	0.00	14	43.29	43.30	-14	13,694	-0.10%
2020/11/26	15.3	42.93	1	43.00	42.95	14.3	13,620	0.10%
2020/11/25	4	42.85	6.3	42.82	42.60	-2.3	13,772	-0.02%
2020/11/24	1	42.85	0	0.00	42.75	1	13,849	0.01%
2020/11/23	2	42.95	12	42.96	43.00	-10	13,800	-0.07%
2020/11/20	7	42.56	6	42.73	42.70	1	13,790	0.01%
2020/11/19	2	42.88	3.1	42.87	42.90	-1.1	13,775	-0.01%
2020/11/18	22	42.71	1.1	42.66	42.70	21	13,816	0.15%
2020/11/17	1	42.65	45.2	42.43	42.75	-44.2	13,854	-0.32%
2020/11/16	1.9	42.30	5	42.35	42.35	-3.1	14,202	-0.02%
2020/11/13	4	42.25	14	42.29	42.25	-10	14,467	-0.07%
2020/11/12	2	42.48	33	42.55	42.40	-31	14,811	-0.21%
2020/11/11	24	42.69	22	42.45	42.65	2	14,831	0.01%
2020/11/10	1	41.15	4.1	41.43	41.55	-3.1	14,766	-0.02%
2020/11/09	0.7	41.25	0.3	41.15	41.15	0.4	14,981	0.00%
2020/11/06	2	40.80	0	0.00	40.85	2	16,178	0.01%
2020/11/05	2	40.95	4	41.05	41.05	-2	16,546	-0.01%
2020/11/04	32	40.85	0	0.00	40.90	32	16,842	0.19%
2020/11/03	30	40.64	4	40.78	40.95	26	17,212	0.15%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/30	10	40.35	0	0.00	40.55	10	18,262	0.05%
2020/10/29	34	40.44	2.1	40.53	40.35	31.9	18,465	0.17%
2020/10/28	6	40.54	20	40.55	40.55	-14	18,534	-0.08%
2020/10/27	121	40.44	0	0.00	40.50	121	18,592	0.65%	大買/鉅額交易
2020/10/26	4.1	40.54	0	0.00	40.50	4.1	18,606	0.02%
2020/10/23	1	40.65	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0	0.00	1.1	40.64	41.00	-1.1	18,943	-0.01%
2020/10/21	0	0.00	1	40.50	40.30	-1	19,040	-0.01%
2020/10/20	9.1	40.37	26	40.27	40.35	-16.9	19,061	-0.09%
2020/10/19	0	0.00	1	40.60	40.45	-1	19,122	-0.01%
2020/10/16	10	40.33	0.1	40.45	40.30	10	19,278	0.05%
2020/10/15	118	40.26	6	40.27	40.30	112	19,671	0.57%	大買/鉅額交易
2020/10/14	28	40.73	0	0.00	40.50	28	19,700	0.14%
2020/10/13	113	40.36	100	40.40	40.50	13	19,784	0.07%	大買/
2020/10/12	124	40.97	6.3	40.91	40.95	117.7	20,214	0.58%	大買/鉅額交易
2020/10/08	56	41.27	6.1	41.01	41.15	49.9	20,431	0.24%
2020/10/07	8	41.18	0	0.00	41.15	8	20,445	0.04%
2020/10/06	0	41.50	50	41.20	41.40	-50	20,441	-0.24%
2020/10/05	10	41.07	0	0.00	41.00	10	20,601	0.05%
2020/09/30	3	41.52	12	41.70	41.40	-9	20,812	-0.04%
2020/09/29	0	0.00	3.3	41.42	41.20	-3.3	20,975	-0.02%
2020/09/28	61	40.85	0	0.00	40.95	61	21,043	0.29%
2020/09/25	9	40.42	17	40.64	40.55	-8	21,224	-0.04%
2020/09/24	51	40.20	103	40.30	40.05	-52	21,293	-0.24%	大賣/
2020/09/23	179	40.98	11.1	41.01	41.00	168	21,057	0.80%	大買/鉅額交易
2020/09/22	12.5	41.86	8	41.74	41.80	4.5	20,759	0.02%
2020/09/21	19	42.34	3	42.35	42.25	16	20,638	0.08%
2020/09/18	26	42.54	4	42.48	42.50	22	20,706	0.11%
2020/09/17	8	42.53	1.3	42.72	42.55	6.7	20,727	0.03%
2020/09/16	5	42.70	2.7	42.73	42.85	2.3	20,772	0.01%
2020/09/15	1	42.70	1	42.65	42.70	0	20,736	0.00%
2020/09/14	0	0.00	10	42.95	42.95	-10	20,963	-0.05%
2020/09/11	0	0.00	50	42.20	42.30	-50	20,893	-0.24%
2020/09/10	2	42.35	6	42.32	42.45	-4	20,933	-0.02%
2020/09/09	2.1	42.27	1	42.30	42.55	1.1	20,892	0.01%
2020/09/08	35	42.74	1	43.00	42.70	34	20,918	0.16%
2020/09/07	4	42.63	11	42.55	42.70	-7	21,054	-0.03%
2020/09/04	16	42.21	0	0.00	42.20	16	21,101	0.08%
2020/09/03	23	42.51	20	42.75	42.70	3	21,075	0.01%
2020/09/02	230	42.68	16	42.92	42.65	214	20,913	1.02%	大買/鉅額交易
2020/09/01	14	42.72	120	42.63	42.75	-106	20,813	-0.51%	大賣/鉅額交易
2020/08/31	125	43.07	3	43.13	42.90	122	20,717	0.59%	大買/鉅額交易
2020/08/28	88	43.54	7.2	43.49	43.50	80.8	20,610	0.39%
2020/08/27	21	43.88	8	43.90	43.85	13	20,645	0.06%
2020/08/26	10.1	43.92	1	44.10	44.10	9.1	20,707	0.04%
2020/08/25	2	44.05	51	44.20	44.10	-49	20,673	-0.24%
2020/08/24	1	44.15	22	44.14	44.05	-21	21,049	-0.10%
2020/08/21	15	44.13	9	44.11	44.25	6	21,056	0.03%
2020/08/20	28	43.66	8	43.88	43.50	20	20,862	0.10%
2020/08/19	13.1	44.59	12	44.45	44.35	1.1	20,547	0.01%
2020/08/18	11.1	44.09	13	44.10	44.00	-1.9	20,240	-0.01%
2020/08/17	5	43.51	60	43.41	43.35	-55	19,928	-0.28%
2020/08/14	117	42.76	22	42.73	42.85	95	19,825	0.48%	大買/
2020/08/13	157	41.11	104	41.54	41.20	53	19,407	0.27%	大買/大賣/
2020/08/12	141	41.05	6	41.08	41.00	135	19,247	0.70%	大買/鉅額交易
2020/08/11	213	46.55	18.1	46.60	46.50	194.9	18,034	1.08%	大買/鉅額交易
2020/08/10	4	46.64	3	46.67	46.60	1	17,645	0.01%
2020/08/07	1.1	47.27	107	47.16	47.10	-105.9	17,455	-0.61%	大賣/鉅額交易
2020/08/06	6.1	47.00	8	46.98	47.15	-1.9	17,219	-0.01%
2020/08/05	2	46.30	125	46.13	46.45	-123	16,833	-0.73%	大賣/鉅額交易
2020/08/04	29	45.12	13	45.27	45.40	16	16,369	0.10%
2020/08/03	13	44.92	0	0.00	44.95	13	16,214	0.08%
2020/07/31	75.3	45.27	1	45.15	45.00	74.3	16,141	0.46%
2020/07/30	7	45.12	38	45.26	45.35	-31	16,127	-0.19%
2020/07/29	1.1	45.09	8	45.14	45.05	-6.9	16,204	-0.04%
2020/07/28	120	44.21	6	44.71	44.50	114	16,213	0.70%	大買/鉅額交易
2020/07/27	4	44.71	23	44.85	44.60	-19	16,216	-0.12%
2020/07/24	124.2	45.16	3	45.35	45.00	121.2	16,217	0.75%	大買/鉅額交易
2020/07/23	0	0.00	88	45.59	45.60	-88	16,183	-0.54%
2020/07/22	0	0.00	2	45.70	45.50	-2	16,181	-0.01%
2020/07/21	1	45.50	4	45.65	45.55	-3	16,060	-0.02%
2020/07/20	65	45.15	166	45.18	45.10	-101	15,811	-0.64%	大賣/鉅額交易
2020/07/17	47	44.83	12	44.89	44.80	35	15,774	0.22%
2020/07/16	163	44.50	320	44.83	44.50	-157	15,824	-0.99%	大買/大賣/鉅額交易
2020/07/15	0	0.00	98.1	45.68	45.60	-98.1	15,384	-0.64%
2020/07/14	10.2	45.30	2	45.30	45.30	8.2	15,181	0.05%
2020/07/13	191	45.11	5	45.12	45.20	186	15,199	1.22%	大買/鉅額交易
2020/07/10	2.1	44.94	10	45.00	44.95	-7.9	15,301	-0.05%
2020/07/09	20	45.30	23	45.39	45.30	-3	15,268	-0.02%
2020/07/08	10	45.00	16.1	44.93	45.15	-6.1	15,002	-0.04%
2020/07/07	4	44.40	16.1	44.37	44.50	-12.1	14,733	-0.08%
2020/07/06	6	44.08	32	44.33	44.40	-26	14,649	-0.18%
2020/07/03	3	43.93	66	43.94	43.95	-63	14,624	-0.43%
2020/07/02	2	43.50	13	43.60	43.60	-11	14,576	-0.08%
2020/07/01	26	43.07	1.3	43.08	43.10	24.7	14,481	0.17%
2020/06/30	1	42.85	0	0.00	42.75	1	14,409	0.01%
2020/06/29	4	42.74	0	0.00	42.65	4	14,485	0.03%
2020/06/24	9	42.81	0	0.00	42.85	9	14,456	0.06%
2020/06/23	4	42.76	0	0.00	42.70	4	14,452	0.03%
2020/06/22	14	42.81	0	42.90	42.90	14	14,506	0.10%
2020/06/19	31	42.57	20	42.55	42.55	11	14,595	0.08%
2020/06/18	2	42.80	20	42.70	42.70	-18	14,575	-0.12%
2020/06/16	1	42.80	2	42.90	42.85	-1	15,214	-0.01%
2020/06/15	5	42.60	0	0.00	42.50	5	15,627	0.03%
2020/06/12	46	42.65	5	42.75	42.90	41	15,929	0.26%
2020/06/11	14	43.61	38.2	43.54	43.30	-24.2	16,268	-0.15%
2020/06/10	20	44.00	1	43.95	44.00	19	16,336	0.12%
2020/06/09	6	43.73	2	43.83	43.90	4	16,626	0.02%
2020/06/08	0	0.00	101	43.85	43.95	-101	16,884	-0.60%	大賣/鉅額交易
2020/06/05	2	43.50	3	43.58	43.65	-1	16,879	-0.01%
2020/06/04	9.1	43.46	7	43.71	43.40	2.1	17,038	0.01%
2020/06/03	12	43.65	6	43.74	43.65	6	17,164	0.03%
2020/06/01	0	0.00	2.5	43.08	43.10	-2.5	17,036	-0.01%
2020/05/29	5	42.53	1,917	42.61	42.55	-1,912	16,970	-11.27%	大賣/鉅額交易
2020/05/28	76	42.75	0	42.60	42.35	76	16,591	0.46%
2020/05/27	0	42.85	0	0.00	42.85	0	16,655	0.00%
2020/05/26	1	42.95	53	43.09	43.00	-52	16,717	-0.31%
2020/05/25	63	42.40	0	0.00	42.65	63	16,826	0.37%
2020/05/22	48	42.69	0	0.00	42.65	48	16,923	0.28%
2020/05/21	0	0.00	21	43.07	43.00	-21	16,923	-0.12%
2020/05/20	5	43.00	90	43.05	42.90	-85	16,891	-0.50%
2020/05/19	0	0.00	46	42.94	43.00	-46	16,886	-0.27%
2020/05/18	0	0.00	20	42.10	42.35	-20	16,725	-0.12%
2020/05/15	46	42.43	2	42.50	42.30	44	16,700	0.26%
2020/05/14	482	42.35	2	42.50	42.60	480	16,720	2.87%	大買/鉅額交易
2020/05/13	118	42.47	0	0.00	42.90	118	16,615	0.71%	大買/鉅額交易
2020/05/12	559	42.90	10	43.00	42.95	549	16,648	3.30%	大買/鉅額交易
2020/05/11	499	43.18	0	0.00	43.15	499	16,683	2.99%	大買/鉅額交易
2020/05/08	394	42.82	103	42.97	43.00	291	16,728	1.74%	大買/大賣/鉅額交易
2020/05/07	22	42.80	4	43.03	42.70	18	16,749	0.11%
2020/05/06	41	42.65	100	42.30	42.60	-59	16,822	-0.35%
2020/05/05	81	42.71	3	42.63	42.85	78	16,875	0.46%
2020/05/04	29	42.25	0	0.00	42.20	29	16,886	0.17%
2020/04/30	0	43.00	9	43.11	43.20	-9	16,928	-0.05%
2020/04/29	1	42.30	3	42.35	42.55	-2	16,995	-0.01%
2020/04/28	7	41.94	2	42.15	42.25	5	17,208	0.03%
2020/04/27	6	42.09	1.2	42.13	42.00	4.8	18,115	0.03%
2020/04/24	11	42.05	0	0.00	42.00	11	18,025	0.06%
2020/04/23	11	42.04	2	42.05	42.15	9	18,025	0.05%
2020/04/22	5	41.47	2	41.50	41.60	3	17,994	0.02%
2020/04/21	9.2	41.77	0	0.00	41.80	9.2	18,175	0.05%
2020/04/20	12	42.21	50	42.30	42.35	-38	18,223	-0.21%
2020/04/17	0	0.00	15	42.34	42.00	-15	18,450	-0.08%
2020/04/16	0	0.00	2	42.05	41.85	-2	18,435	-0.01%
2020/04/15	20	41.88	3.1	41.85	41.80	16.9	18,514	0.09%
2020/04/14	10	41.00	14	41.55	41.65	-4	18,414	-0.02%
2020/04/13	3	40.80	2.1	40.81	40.80	0.9	18,392	0.00%
2020/04/10	9	40.90	582.7	40.92	41.00	-573.6	18,530	-3.10%	大賣/鉅額交易
2020/04/09	3	40.75	1	40.70	40.55	2	18,714	0.01%
2020/04/08	12	41.05	1,721	40.68	41.00	-1,709	18,786	-9.10%	大賣/鉅額交易
2020/04/07	102	39.58	5	39.86	39.95	97	18,599	0.52%	大買/
2020/04/06	6	39.04	163	39.10	39.05	-157	18,657	-0.84%	大賣/鉅額交易
2020/04/01	11	39.05	1	39.20	39.00	10	18,611	0.05%
2020/03/31	3.1	39.16	0	0.00	39.50	3.1	18,495	0.02%
2020/03/30	7	38.94	3	39.10	39.15	4	18,316	0.02%
2020/03/27	2	38.98	0	0.00	38.95	2	18,246	0.01%
2020/03/26	1	39.00	41	39.03	38.60	-40	18,248	-0.22%
2020/03/25	66	39.12	58	39.22	38.80	8	18,249	0.04%
2020/03/24	55	38.12	11	38.39	38.25	44	18,117	0.24%
2020/03/23	22	35.71	59	35.98	36.10	-37	17,961	-0.21%
2020/03/20	34	35.17	6	36.62	36.95	28	17,655	0.16%
2020/03/19	139	34.56	44	34.35	33.60	95	17,337	0.55%	大買/
2020/03/18	915	37.13	56	36.82	36.00	859	17,069	5.03%	大買/鉅額交易
2020/03/17	1,442	37.58	2.1	37.70	37.60	1,439.9	16,688	8.63%	大買/鉅額交易
2020/03/16	16	39.28	39.4	39.75	38.85	-23.4	16,138	-0.15%
2020/03/13	63.1	38.92	12	38.81	40.25	51.1	15,911	0.32%
2020/03/12	29	40.83	5	41.05	40.75	24	15,439	0.16%
2020/03/11	3	42.07	0	0.00	41.80	3	15,048	0.02%
2020/03/10	56	41.53	13	41.48	41.60	43	14,955	0.29%
2020/03/09	23	41.99	30	41.82	41.85	-7	14,818	-0.05%
2020/03/06	22	42.92	1	43.10	42.85	21	14,613	0.14%
2020/03/05	10	43.00	28	43.14	43.30	-18	14,608	-0.12%
2020/03/04	21	42.90	14	42.93	42.85	7	14,772	0.05%
2020/03/03	11	42.55	9	42.79	42.65	2	14,783	0.01%
2020/03/02	8	42.14	1.3	42.53	42.25	6.7	14,678	0.05%
2020/02/27	3	42.20	194	42.31	42.25	-191	14,824	-1.29%	大賣/鉅額交易
2020/02/26	30	42.39	2	42.30	42.20	28	14,772	0.19%
2020/02/25	6.1	42.68	13.8	42.80	42.70	-7.7	14,628	-0.05%
2020/02/24	12	42.88	5	43.00	43.00	7	14,574	0.05%
2020/02/21	0	0.00	117	43.23	43.25	-117	14,887	-0.79%	大賣/鉅額交易
2020/02/20	5	43.40	1	43.25	43.15	4	15,079	0.03%
2020/02/19	10	43.35	1	43.30	43.40	9	15,251	0.06%
2020/02/18	169	43.06	7	43.01	43.05	162	15,442	1.05%	大買/鉅額交易
2020/02/17	4	42.88	22	43.00	43.00	-18	15,522	-0.12%
2020/02/14	2	43.17	0.8	43.15	43.20	1.2	15,690	0.01%
2020/02/13	1	43.10	4	43.33	43.15	-3	15,652	-0.02%
2020/02/11	108	42.65	2	42.80	42.60	106	15,533	0.68%	大買/鉅額交易
2020/02/10	3	41.95	5	42.22	42.40	-2	15,477	-0.01%
2020/02/07	1	42.55	10	42.05	42.50	-9	15,428	-0.06%
2020/02/06	0	0.00	3	43.02	43.00	-3	15,478	-0.02%
2020/02/05	1	41.95	11	41.99	42.35	-10	15,557	-0.06%
2020/02/04	44	42.00	19	42.52	42.40	25	15,460	0.16%
2020/02/03	13	41.22	83	41.25	41.55	-70	15,348	-0.46%
2020/01/31	17	42.18	4	42.33	42.05	13	15,299	0.08%
2020/01/30	419	42.03	8.2	42.39	41.85	410.8	15,164	2.71%	大買/鉅額交易
2020/01/20	2	44.90	0	0.00	44.95	2	14,282	0.01%
2020/01/16	4	44.65	8	44.81	44.75	-4	14,575	-0.03%
2020/01/15	2	44.50	889	44.54	44.55	-887	14,636	-6.06%	大賣/鉅額交易
2020/01/14	882.1	44.31	1	44.35	44.55	881.1	14,537	6.06%	大買/鉅額交易
2020/01/13	26	44.15	167	44.07	44.25	-141	14,595	-0.97%	大賣/鉅額交易
2020/01/10	2	43.45	10.1	43.50	43.50	-8.1	15,006	-0.05%
2020/01/09	3	43.45	1	43.40	43.45	2	15,008	0.01%
2020/01/08	0	0.00	4.7	43.41	43.40	-4.7	14,943	-0.03%
2020/01/07	10.8	43.50	13.2	43.33	43.60	-2.4	14,877	-0.02%
2020/01/06	202	43.45	5	43.51	43.45	197	14,973	1.32%	大買/鉅額交易
2020/01/03	1	44.15	22.8	43.66	43.95	-21.8	14,911	-0.15%
2020/01/02	1	44.05	11	44.08	44.10	-10	14,838	-0.07%
2019/12/31	2	43.65	3.7	43.64	43.70	-1.7	14,647	-0.01%
2019/12/30	5	43.54	7	43.80	43.65	-2	14,673	-0.01%
2019/12/27	0	0.00	5.5	43.10	43.25	-5.5	14,540	-0.04%
2019/12/26	1	43.00	3	43.00	43.05	-2	14,635	-0.01%
2019/12/25	1	42.95	1	43.00	43.10	0	14,801	0.00%
2019/12/24	1	43.15	0	0.00	43.15	1	14,907	0.01%
2019/12/23	0	0.00	66.1	43.00	43.25	-66.1	14,952	-0.44%
2019/12/19	0	0.00	96	42.99	43.00	-96	14,997	-0.64%
2019/12/18	4	42.95	51	42.98	43.00	-47	15,064	-0.31%
2019/12/17	0	0.00	22.1	42.85	42.95	-22.1	15,039	-0.15%
2019/12/16	0	0.00	16.1	42.85	42.80	-16.1	14,936	-0.11%
2019/12/13	2	42.55	4	42.74	42.55	-2	14,945	-0.01%
2019/12/12	3	42.33	11.8	42.29	42.30	-8.8	14,920	-0.06%
2019/12/11	0	0.00	11	42.16	42.15	-11	14,985	-0.07%
2019/12/10	1	41.95	7	42.08	42.10	-6	15,068	-0.04%
2019/12/09	1	42.10	1	42.00	42.05	0	15,165	0.00%
2019/12/06	4	41.74	0	0.00	41.75	4	15,175	0.03%
2019/12/05	6	41.76	7	41.75	41.65	-1	15,354	-0.01%
2019/12/04	0	0.00	3.4	41.62	41.75	-3.4	15,645	-0.02%
2019/12/02	102	41.35	50.4	41.35	41.35	51.6	15,733	0.33%	大買/
2019/11/29	133	41.46	5	41.50	41.40	128	15,719	0.81%	大買/鉅額交易
2019/11/28	1	42.00	0	0.00	42.00	1	15,662	0.01%
2019/11/27	25	41.85	0	0.00	41.95	25	15,837	0.16%
2019/11/26	7	41.95	6	42.12	41.80	1	15,863	0.01%
2019/11/25	3	41.93	15	41.95	41.95	-12	15,528	-0.08%
2019/11/22	1	42.20	18	42.26	42.10	-17	15,556	-0.11%
2019/11/21	12	42.26	1.1	42.21	42.35	10.9	15,639	0.07%
2019/11/20	6	42.39	61.1	42.37	42.65	-55.1	15,535	-0.35%
2019/11/19	18.3	41.58	31	41.95	42.10	-12.7	15,188	-0.08%
2019/11/18	15	41.94	67	42.00	42.10	-52	15,006	-0.35%
2019/11/15	11	41.58	13.8	41.43	41.70	-2.8	14,790	-0.02%
2019/11/14	5	41.03	103	40.95	41.15	-98	14,612	-0.67%	大賣/
2019/11/13	21	41.04	113	41.13	41.00	-92	14,577	-0.63%	大賣/
2019/11/12	104.3	40.55	0	0.00	40.65	104.3	14,491	0.72%	大買/鉅額交易
2019/11/11	18.3	40.42	28	40.38	40.35	-9.7	14,806	-0.07%
2019/11/08	3.2	40.96	2	40.95	40.90	1.2	15,386	0.01%
2019/11/07	10	40.85	2	40.85	40.95	8	15,890	0.05%
2019/11/06	10	40.83	11	40.85	40.80	-1	16,088	-0.01%
2019/11/05	47	40.68	11	40.65	40.90	36	16,203	0.22%
2019/11/04	122	40.92	52	40.89	40.95	70	16,285	0.43%	大買/
2019/11/01	10	40.50	3.2	40.50	40.55	6.8	16,295	0.04%
2019/10/31	0	0.00	1	40.50	40.45	-1	16,600	-0.01%
2019/10/30	1	40.40	142	40.48	40.35	-141	16,869	-0.84%	大賣/鉅額交易
2019/10/29	30	40.68	7	40.72	40.65	23	16,765	0.14%
2019/10/28	71	40.72	1	40.80	40.75	70	16,612	0.42%
2019/10/25	50	40.66	2.3	40.67	40.85	47.7	16,652	0.29%
2019/10/24	215	40.83	35	41.10	41.00	180	16,478	1.09%	大買/鉅額交易
2019/10/23	20	40.93	83.1	40.90	40.95	-63.1	16,533	-0.38%
2019/10/22	18	41.14	2	41.20	41.40	16	16,532	0.10%
2019/10/21	35	41.42	70	41.57	41.50	-35	16,453	-0.21%
2019/10/18	10	40.20	24.7	40.90	40.95	-14.7	16,356	-0.09%
2019/10/17	1	40.00	11.8	40.01	40.10	-10.8	15,849	-0.07%
2019/10/16	31	39.85	17.7	39.99	40.00	13.3	15,811	0.08%
2019/10/15	36	39.80	170	39.81	40.00	-134	15,916	-0.84%	大賣/鉅額交易
2019/10/14	20	39.93	3.1	39.95	39.95	16.9	16,255	0.10%
2019/10/09	138	39.62	3	39.72	39.50	135	16,418	0.82%	大買/鉅額交易
2019/10/08	3.2	39.70	5	39.68	39.75	-1.8	16,714	-0.01%
2019/10/07	3.7	39.26	22	39.30	39.30	-18.3	17,140	-0.11%
2019/10/04	168	39.09	1	39.00	38.90	167	17,320	0.96%	大買/鉅額交易
2019/10/03	28	38.85	1	39.00	39.00	27	17,304	0.16%
2019/10/02	72	39.29	130	39.40	39.25	-58	17,315	-0.33%	大賣/
2019/10/01	23	39.61	1	39.90	39.65	22	17,356	0.13%
2019/09/27	123	39.77	2	39.90	39.65	121	17,381	0.70%	大買/鉅額交易
2019/09/26	15	39.74	4	39.86	39.90	11	17,415	0.06%
2019/09/25	28	39.70	0	0.00	39.60	28	17,535	0.16%
2019/09/24	32	39.68	0	0.00	39.80	32	17,583	0.18%
2019/09/23	41	39.94	2.2	39.91	39.75	38.8	17,507	0.22%
2019/09/20	2	39.98	0	0.00	40.20	2	17,563	0.01%
2019/09/19	11	39.75	0	0.00	39.80	11	17,483	0.06%
2019/09/18	1.8	39.97	93	40.00	39.80	-91.2	17,574	-0.52%
2019/09/17	111	39.41	104.3	39.79	39.50	6.7	17,619	0.04%	大買/大賣/
2019/09/16	22	40.19	12.7	40.12	40.10	9.3	17,629	0.05%
2019/09/12	12	40.13	1.1	40.00	40.05	10.9	17,599	0.06%
2019/09/11	22	39.80	1	39.80	40.00	21	17,752	0.12%
2019/09/10	20	39.90	111	39.95	39.95	-91	17,949	-0.51%	大賣/
2019/09/09	64	39.94	6	39.98	40.00	58	18,140	0.32%
2019/09/06	4	39.98	28	39.58	39.85	-24	18,038	-0.13%
2019/09/05	2	38.93	17	38.88	39.00	-15	17,798	-0.08%
2019/09/04	20	38.45	7	38.42	38.45	13	17,818	0.07%
2019/09/03	13	38.39	5	38.40	38.35	8	17,972	0.04%
2019/09/02	15	38.17	8	38.16	38.25	7	18,146	0.04%
2019/08/30	0	0.00	150	38.05	38.45	-150	18,113	-0.83%	大賣/鉅額交易
2019/08/29	4	37.56	0	0.00	37.80	4	18,035	0.02%
2019/08/28	20.1	37.57	0	0.00	37.70	20.1	18,261	0.11%
2019/08/27	5	37.55	0	0.00	37.65	5	18,435	0.03%
2019/08/26	39	37.55	0	0.00	37.70	39	18,481	0.21%
2019/08/23	0	0.00	42	38.00	38.20	-42	18,473	-0.23%
2019/08/22	10	37.95	0	0.00	37.85	10	18,541	0.05%
2019/08/21	52	38.05	0	0.00	37.95	52	18,734	0.28%
2019/08/20	5	38.17	5	38.20	38.15	0	18,731	0.00%
2019/08/19	15	38.07	0	0.00	38.10	15	18,777	0.08%
2019/08/16	7.3	38.00	6	37.95	37.95	1.3	18,796	0.01%
2019/08/15	6	37.85	0	0.00	38.00	6	18,773	0.03%
2019/08/14	2	38.00	11	37.91	38.30	-9	18,819	-0.05%
2019/08/13	61	37.37	0	0.00	37.25	61	18,656	0.33%
2019/08/12	132	44.08	1	44.00	43.95	131	18,080	0.72%	大買/鉅額交易
2019/08/08	10	44.02	2	44.05	43.90	8	17,741	0.05%
2019/08/07	38	43.41	0	0.00	43.35	38	17,601	0.22%
2019/08/06	20	43.14	0.4	43.50	43.30	19.6	17,750	0.11%
2019/08/05	46	43.62	7.8	43.57	43.55	38.2	17,728	0.22%
2019/08/02	59	43.71	4	43.69	43.55	55	17,716	0.31%
2019/08/01	55	44.11	0	0.00	44.05	55	17,596	0.31%
2019/07/31	150	44.78	22	44.71	44.70	128	17,513	0.73%	大買/鉅額交易
2019/07/30	12	44.80	0	0.00	44.80	12	17,651	0.07%
2019/07/29	45	44.92	6	44.92	44.85	39	17,948	0.22%
2019/07/25	12	44.48	0.5	44.55	44.30	11.5	18,228	0.06%
2019/07/24	3	44.92	0	0.00	44.80	3	18,091	0.02%
2019/07/23	20	44.90	0	0.00	45.05	20	18,053	0.11%
2019/07/22	4	44.90	1	44.90	44.90	3	18,025	0.02%
2019/07/19	4	44.65	128	44.75	44.80	-124	17,949	-0.69%	大賣/鉅額交易
2019/07/18	9	44.63	52	44.55	44.60	-43	17,921	-0.24%
2019/07/17	10	44.56	86	44.73	44.70	-76	18,132	-0.42%
2019/07/16	7	44.34	72	44.74	44.75	-65	18,306	-0.36%
2019/07/15	98	43.99	12	44.18	44.05	86	18,126	0.47%
2019/07/12	217	44.38	60	44.27	44.35	157	18,091	0.87%	大買/鉅額交易
2019/07/11	31	44.84	46	45.54	44.80	-15	18,028	-0.08%
2019/07/10	14	46.01	81	46.08	45.85	-67	17,637	-0.38%
2019/07/09	201	46.02	0	0.00	46.00	201	17,645	1.14%	大買/鉅額交易
2019/07/08	3	46.05	1	46.35	46.20	2	17,825	0.01%
2019/07/05	83	46.12	86	45.94	46.15	-3	17,949	-0.02%
2019/07/04	48.4	45.77	1,914	45.90	45.90	-1,865.6	18,032	-10.35%	大賣/鉅額交易
2019/07/03	74	46.16	0	0.00	46.25	74	18,223	0.41%
2019/07/02	2	46.00	4	46.40	46.35	-2	18,452	-0.01%
2019/07/01	4	46.13	0	0.00	46.15	4	18,483	0.02%
2019/06/28	2	45.70	101	45.65	46.05	-99	18,562	-0.53%	大賣/
2019/06/27	111	45.99	0	0.00	45.95	111	18,801	0.59%	大買/鉅額交易
2019/06/26	100	45.50	0	0.00	45.55	100	18,891	0.53%
2019/06/25	0	0.00	1	45.60	45.60	-1	19,323	-0.01%
2019/06/24	0	0.00	2	45.50	45.60	-2	19,560	-0.01%
2019/06/21	5	45.24	4	45.30	45.15	1	19,765	0.01%
2019/06/20	3	45.20	3	45.37	45.40	0	20,696	0.00%
2019/06/19	103	45.00	2	45.33	45.30	101	20,682	0.49%	大買/鉅額交易
2019/06/18	0	0.00	55	45.04	45.20	-55	20,639	-0.27%
2019/06/17	15	44.86	9.5	44.61	44.70	5.5	20,457	0.03%
2019/06/14	23	43.94	2	43.93	43.95	21	20,318	0.10%
2019/06/13	17	43.74	1	43.85	43.85	16	20,846	0.08%
2019/06/12	1	43.45	3	43.75	43.75	-2	20,917	-0.01%
2019/06/11	2	43.85	38	43.91	44.00	-36	20,838	-0.17%
2019/06/10	10.5	43.75	21	43.74	43.85	-10.5	20,740	-0.05%
2019/06/06	1	42.85	1	42.90	43.15	0	20,602	0.00%
2019/06/05	37	43.00	0	0.00	43.00	37	20,525	0.18%
2019/06/04	16	43.27	17	43.90	43.10	-1	20,408	0.00%
2019/06/03	20	43.20	64	42.98	43.40	-44	20,223	-0.22%
2019/05/31	83	42.65	10	42.86	42.90	73	20,045	0.36%
2019/05/30	5	42.50	20	42.60	42.80	-15	19,910	-0.08%
2019/05/29	3	42.30	5	42.30	42.50	-2	19,853	-0.01%
2019/05/28	2	42.43	0	0.00	42.30	2	19,894	0.01%
2019/05/27	3	42.55	11	42.61	42.40	-8	19,814	-0.04%
2019/05/24	0	0.00	2	42.45	42.35	-2	19,902	-0.01%
2019/05/23	2	42.35	0	0.00	42.35	2	19,954	0.01%
2019/05/22	3	42.80	0	0.00	42.70	3	20,360	0.01%
2019/05/21	2	42.85	17.5	42.80	42.85	-15.5	20,460	-0.08%
2019/05/20	2	42.33	2	42.53	42.35	0	20,442	0.00%
2019/05/17	0	0.00	4.1	42.31	42.25	-4.1	20,401	-0.02%
2019/05/16	4	41.73	1	41.90	42.00	3	20,412	0.01%
2019/05/15	6	41.70	0	0.00	41.75	6	20,302	0.03%
2019/05/14	26	41.52	0	0.00	41.55	26	20,272	0.13%
2019/05/13	14	42.21	5	42.64	42.00	9	19,984	0.05%
2019/05/10	3	42.50	10	42.85	42.50	-7	19,903	-0.04%
2019/05/09	11	42.56	0	0.00	42.50	11	19,795	0.06%
2019/05/08	0	0.00	4	43.05	43.00	-4	19,622	-0.02%
2019/05/07	0	0.00	14	42.85	42.90	-14	19,430	-0.07%
2019/05/06	33	42.30	14	42.39	42.30	19	19,257	0.10%
2019/05/03	25	42.72	24	42.73	42.85	1	18,942	0.01%
2019/05/02	21	42.27	24	42.29	42.20	-3	18,615	-0.02%
2019/04/30	2	42.03	4	42.10	42.00	-2	18,472	-0.01%
2019/04/29	0	0.00	13	42.06	42.10	-13	18,476	-0.07%
2019/04/26	12	41.77	0	0.00	41.75	12	18,369	0.07%
2019/04/25	14	41.66	7	41.76	41.80	7	18,375	0.04%
2019/04/24	1	41.50	0	0.00	41.55	1	18,358	0.01%
2019/04/23	7	40.89	4	41.24	41.60	3	18,316	0.02%
2019/04/22	18	41.19	52	41.07	41.00	-34	18,243	-0.19%
2019/04/19	4	41.51	3	41.70	41.70	1	17,929	0.01%
2019/04/18	30	41.71	30	42.05	41.60	0	17,806	0.00%
2019/04/17	25	42.03	0	0.00	41.95	25	17,616	0.14%
2019/04/16	3.4	42.22	0	0.00	42.30	3.4	17,377	0.02%
2019/04/15	21	42.39	2	42.26	42.50	19	17,356	0.11%
2019/04/12	103	42.24	100	42.00	42.00	3	17,209	0.02%	大買/
2019/04/11	38	42.01	12	42.15	42.05	26	17,030	0.15%
2019/04/10	196	41.94	1	41.90	42.00	195	16,791	1.16%	大買/鉅額交易
2019/04/09	17	42.14	4	42.16	42.15	13	16,545	0.08%
2019/04/08	36	42.06	12	42.18	42.30	24	16,200	0.15%
2019/04/03	0	41.70	10.4	41.60	41.70	-10.4	15,817	-0.07%
2019/04/02	6	41.38	3	41.50	41.40	3	15,641	0.02%
2019/04/01	61	41.31	3	41.58	41.35	58	15,380	0.38%
2019/03/29	30	41.30	15	41.28	41.25	15	14,937	0.10%
2019/03/28	44	41.24	12	41.13	41.00	32	14,770	0.22%
2019/03/27	13	40.58	5	40.85	40.55	8	14,397	0.06%
2019/03/26	5	40.40	61	40.44	40.45	-56	14,149	-0.40%
2019/03/25	172	40.26	116.5	40.18	40.50	55.5	13,906	0.40%	大買/大賣/
2019/03/22	11	38.68	0	0.00	38.70	11	12,921	0.09%
2019/03/21	0	0.00	64	38.78	38.85	-64	12,975	-0.49%
2019/03/20	1	38.10	2	38.10	38.05	-1	12,847	-0.01%
2019/03/19	1.5	37.97	2	38.25	38.10	-0.5	12,820	0.00%
2019/03/18	54	37.79	2	37.80	37.80	52	12,718	0.41%
2019/03/14	10	38.55	0	0.00	38.60	10	12,005	0.08%
2019/03/13	0	38.50	0	0.00	38.50	0	12,137	0.00%
2019/03/12	1	38.60	7	38.54	38.40	-6	12,190	-0.05%
2019/03/11	10	37.95	0	0.00	37.85	10	12,358	0.08%
2019/03/08	2	37.80	1	38.00	38.00	1	12,634	0.01%
2019/03/07	8	38.00	0	0.00	38.00	8	12,816	0.06%
2019/03/06	3	38.00	0	38.25	38.25	3	12,966	0.02%
2019/03/05	15	38.02	0	0.00	38.00	15	13,299	0.11%
2019/03/04	4	38.16	0	0.00	38.20	4	14,411	0.03%
2019/02/26	9	38.23	0	0.00	38.20	9	14,246	0.06%
2019/02/25	5	38.57	1	38.50	38.45	4	14,362	0.03%
2019/02/22	41	38.74	4	39.11	38.70	37	14,472	0.26%
2019/02/21	2	39.20	19	38.49	39.30	-17	14,492	-0.12%
2019/02/20	3	38.03	14	37.91	37.85	-11	14,013	-0.08%
2019/02/19	0	0.00	16	37.46	37.55	-16	13,849	-0.12%
2019/02/18	226	37.03	0	0.00	36.90	226	13,696	1.65%	大買/鉅額交易
2019/02/15	22	37.23	1	37.45	37.45	21	13,766	0.15%
2019/02/14	8	37.53	0	0.00	37.50	8	13,833	0.06%
2019/02/13	5	37.65	1	37.70	37.65	4	13,710	0.03%
2019/02/12	0	0.00	0.1	37.70	37.70	-0.1	13,617	0.00%
2019/02/11	3	37.70	14.1	37.61	37.65	-11.1	13,612	-0.08%
2019/01/30	0	0.00	9	37.27	37.35	-9	13,468	-0.07%
2019/01/29	0	0.00	4	36.98	37.10	-4	13,530	-0.03%
2019/01/28	0	37.00	3	36.88	37.00	-3	13,669	-0.02%
2019/01/25	2	36.60	1	36.60	36.60	1	13,691	0.01%
2019/01/24	1.1	36.36	0	0.00	36.40	1.1	13,820	0.01%
2019/01/23	3	36.35	3	36.37	36.45	0	13,992	0.00%
2019/01/22	3	36.17	2	36.20	36.25	1	14,159	0.01%
2019/01/21	0	0.00	7	36.11	36.25	-7	14,309	-0.05%
2019/01/18	0	0.00	2	35.90	36.00	-2	14,490	-0.01%
2019/01/17	2	35.70	20	35.45	35.45	-18	14,775	-0.12%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/14	158	35.54	0	0.00	35.60	158	15,440	1.02%	大買/鉅額交易
2019/01/11	1	36.55	0	0.00	36.40	1	15,449	0.01%
2019/01/10	1	36.70	4	36.80	36.55	-3	15,388	-0.02%
2019/01/09	1	36.20	15	36.22	36.35	-14	15,371	-0.09%
2019/01/08	2	35.75	0	0.00	35.55	2	15,314	0.01%
2019/01/07	2	36.05	8	36.03	36.00	-6	15,385	-0.04%
2019/01/04	1	35.15	5	35.49	35.45	-4	15,411	-0.03%
2019/01/03	40	35.20	0	0.00	35.15	40	15,897	0.25%
2019/01/02	2	35.70	0	0.00	35.50	2	15,978	0.01%
2018/12/27	2	35.50	0	0.00	35.40	2	16,117	0.01%
2018/12/26	0	35.40	0	0.00	35.40	0	16,203	0.00%
2018/12/25	3	35.05	0	0.00	35.85	3	16,296	0.02%
2018/12/24	0	35.85	3	35.73	35.80	-3	16,416	-0.02%
2018/12/22	2	35.45	0	0.00	35.45	2	16,528	0.01%
2018/12/21	9	35.40	2	35.45	35.40	7	16,971	0.04%
2018/12/20	6	35.68	0	0.00	35.40	6	16,974	0.04%
2018/12/18	10	36.10	61	35.90	35.65	-51	16,943	-0.30%
2018/12/17	2	36.20	19.5	36.15	36.00	-17.5	17,319	-0.10%
2018/12/14	12	35.46	12.3	35.73	35.75	-0.3	17,273	0.00%
2018/12/13	0	0.00	13	35.37	35.50	-13	17,362	-0.07%
2018/12/12	0	0.00	3	34.95	34.95	-3	17,290	-0.02%
2018/12/11	55	34.90	1	34.95	34.80	54	17,234	0.31%
2018/12/10	7	34.71	0	0.00	34.75	7	17,308	0.04%
2018/12/07	4	34.98	1	35.30	35.05	3	17,487	0.02%
2018/12/06	1	34.70	0	0.00	34.65	1	17,576	0.01%
2018/12/05	11	34.68	6	35.10	34.85	5	17,823	0.03%
2018/12/04	8	35.09	1	35.50	35.05	7	18,345	0.04%
2018/12/03	31	36.00	50	35.86	35.85	-19	18,146	-0.10%
2018/11/30	10	34.45	6.7	34.47	34.50	3.3	17,903	0.02%
2018/11/29	110	33.96	14	34.32	34.05	96	17,779	0.54%	大買/
2018/11/28	306	33.80	57	33.90	34.05	249	17,765	1.40%	大買/鉅額交易
2018/11/27	120	33.27	2	33.50	33.50	118	17,583	0.67%	大買/鉅額交易
2018/11/26	2	34.95	5	35.17	35.35	-3	16,748	-0.02%
2018/11/23	106	34.55	0	0.00	34.70	106	17,213	0.62%	大買/鉅額交易
2018/11/22	9	34.87	3	34.70	34.85	6	17,290	0.03%
2018/11/21	138	35.62	0	0.00	35.70	138	17,165	0.80%	大買/鉅額交易
2018/11/20	101	36.45	10	36.85	36.65	91	17,025	0.53%	大買/
2018/11/19	7	36.49	0	0.00	36.50	7	17,037	0.04%
2018/11/16	0	0.00	8	36.26	36.45	-8	17,140	-0.05%
2018/11/15	30	36.05	8	36.28	36.15	22	17,325	0.13%
2018/11/14	137	36.42	1	37.05	36.35	136	17,409	0.78%	大買/鉅額交易
2018/11/13	2	35.00	1	36.20	36.40	1	17,458	0.01%
2018/11/12	0	0.00	17	35.46	35.60	-17	17,488	-0.10%
2018/11/09	7	34.82	0	0.00	34.90	7	17,688	0.04%
2018/11/08	21	35.45	0	0.00	35.50	21	18,029	0.12%
2018/11/07	3	35.50	101	35.50	35.50	-98	18,509	-0.53%	大賣/
2018/11/06	9	35.09	0	0.00	35.10	9	19,646	0.05%
2018/11/05	17	35.37	2	35.53	35.35	15	19,895	0.08%
2018/11/02	3	36.22	11	36.31	36.45	-8	20,127	-0.04%
2018/11/01	4	35.55	23	35.60	35.65	-19	20,426	-0.09%
2018/10/31	7	34.60	19	34.73	34.70	-12	20,564	-0.06%
2018/10/30	6	34.43	1	34.50	34.10	5	20,695	0.02%
2018/10/29	0	0.00	29	33.66	33.90	-29	20,980	-0.14%
2018/10/26	6	33.58	0	0.00	33.50	6	21,504	0.03%
2018/10/25	10.7	33.37	10	33.61	34.00	0.7	22,325	0.00%
2018/10/24	145	33.93	4	34.49	34.15	141	23,157	0.61%	大買/鉅額交易
2018/10/23	88	36.14	2	35.65	36.00	86	22,836	0.38%
2018/10/22	0	0.00	1	37.85	37.55	-1	23,078	0.00%
2018/10/19	26	37.18	111	37.44	37.25	-85	24,086	-0.35%	大賣/
2018/10/18	5	37.97	0	0.00	38.00	5	24,280	0.02%
2018/10/17	0	0.00	40	38.26	38.25	-40	25,131	-0.16%
2018/10/16	8	38.08	0	0.00	38.20	8	25,323	0.03%
2018/10/15	8	38.48	0	0.00	38.50	8	25,455	0.03%
2018/10/12	2	37.85	7	38.64	39.00	-5	25,600	-0.02%
2018/10/11	447	37.72	1	37.50	37.60	446	25,654	1.74%	大買/鉅額交易
2018/10/09	10	40.15	17	40.09	40.05	-7	25,282	-0.03%
2018/10/08	13	39.53	0	0.00	39.75	13	25,339	0.05%
2018/10/05	20	39.75	21	39.92	39.70	-1	25,579	0.00%
2018/10/04	124	39.57	22	39.71	39.80	102	25,683	0.40%	大買/鉅額交易
2018/10/03	5	40.36	13	40.58	40.20	-8	25,833	-0.03%
2018/10/02	108	40.22	0	0.00	40.30	108	26,052	0.41%	大買/鉅額交易
2018/10/01	76	40.90	7	41.56	41.05	69	26,235	0.26%
2018/09/28	4	41.04	37	41.39	41.10	-33	26,430	-0.12%
2018/09/26	11	40.00	0	0.00	39.90	11	26,482	0.04%
2018/09/25	4.3	40.44	3	40.20	40.20	1.3	26,920	0.00%
2018/09/21	0	0.00	28.7	40.71	40.40	-28.7	27,049	-0.11%
2018/09/20	104	40.05	0	0.00	40.10	104	26,888	0.39%	大買/鉅額交易
2018/09/19	0	0.00	4	40.49	40.15	-4	26,972	-0.01%
2018/09/18	2	39.70	5	39.50	39.70	-3	27,031	-0.01%
2018/09/17	30	39.08	15.1	39.23	39.30	15	27,184	0.05%
2018/09/14	3	38.83	19	39.31	39.65	-16	27,256	-0.06%
2018/09/13	11.3	39.35	3	39.40	39.10	8.3	27,301	0.03%
2018/09/12	29	38.14	3	38.43	38.55	26	27,171	0.10%
2018/09/11	73	37.87	216.2	37.05	38.00	-143.2	27,244	-0.53%	大賣/鉅額交易
2018/09/10	46	38.27	5	39.96	37.95	41	27,027	0.15%
2018/09/07	0	0.00	6	41.35	41.30	-6	26,616	-0.02%
2018/09/06	1	41.70	4	41.76	41.80	-3	26,592	-0.01%
2018/09/05	1	41.55	1	41.65	41.55	0	26,581	0.00%
2018/09/04	0	0.00	19	41.54	42.10	-19	26,593	-0.07%
2018/09/03	10	41.44	21	41.32	41.35	-11	26,409	-0.04%
2018/08/31	4	41.60	15	41.65	42.35	-11	26,343	-0.04%
2018/08/30	41	42.00	2	42.00	42.00	39	26,050	0.15%
2018/08/29	1	43.35	21	43.28	43.40	-20	25,625	-0.08%
2018/08/28	30	43.30	43	43.26	43.30	-13	25,698	-0.05%
2018/08/27	0	0.00	14.7	43.14	43.30	-14.7	25,815	-0.06%
2018/08/24	20	42.71	3	42.75	42.80	17	25,756	0.07%
2018/08/23	6	42.93	39	43.20	43.10	-33	25,948	-0.13%
2018/08/22	50	42.87	5	42.95	42.95	45	26,075	0.17%
2018/08/21	25	42.79	15	42.30	42.90	10	26,120	0.04%
2018/08/20	0	0.00	30	42.00	42.00	-30	26,216	-0.11%
2018/08/17	151	42.41	29	42.42	42.05	122	26,177	0.47%	大買/鉅額交易
2018/08/16	31	41.70	17	41.90	42.00	14	26,134	0.05%
2018/08/15	223	42.76	62	42.98	42.35	161	26,225	0.61%	大買/鉅額交易
2018/08/14	4	43.34	32	43.34	43.30	-28	25,975	-0.11%
2018/08/13	60	42.81	92	42.53	42.15	-32	25,677	-0.12%
2018/08/10	1	41.55	7	41.24	41.50	-6	24,798	-0.02%
2018/08/09	3	40.13	11	40.79	40.50	-8	24,741	-0.03%
2018/08/08	143	40.68	45	40.68	40.60	98	25,207	0.39%	大買/
2018/08/07	9.6	40.29	1	40.25	40.15	8.6	25,092	0.03%
2018/08/06	23	40.35	6	40.64	40.35	17	25,024	0.07%
2018/08/03	39	40.98	21	41.03	40.45	18	24,795	0.07%
2018/08/02	156	40.90	13	40.88	40.60	143	24,490	0.58%	大買/鉅額交易
2018/08/01	98	40.86	66	40.35	41.05	32	23,866	0.13%
2018/07/31	84	39.36	67	39.54	39.35	17	22,946	0.07%
2018/07/30	30	40.93	59	40.94	40.70	-29	22,017	-0.13%
2018/07/27	67	40.63	40	41.33	40.30	27	21,668	0.12%
2018/07/26	201	40.76	70	41.06	40.50	131	21,333	0.61%	大買/鉅額交易
2018/07/25	40	45.01	3	45.08	45.10	37	20,460	0.18%
2018/07/24	11	45.46	33	44.32	45.50	-22	20,173	-0.11%
2018/07/23	0	0.00	5	42.70	42.65	-5	19,368	-0.03%
2018/07/20	10	42.40	0	0.00	42.30	10	19,251	0.05%
2018/07/18	4	42.49	0	0.00	42.25	4	19,412	0.02%
2018/07/17	9	42.35	10	42.25	42.15	-1	19,164	-0.01%
2018/07/16	8	42.73	0	42.80	42.50	8	19,102	0.04%
2018/07/13	5	43.35	11	43.58	43.50	-6	19,058	-0.03%
2018/07/12	0	0.00	12	42.25	42.70	-12	18,723	-0.06%
2018/07/11	17	42.05	1	42.30	42.15	16	18,533	0.09%
2018/07/10	11	42.85	0	0.00	43.25	11	18,222	0.06%
2018/07/09	0	0.00	56	41.89	42.75	-56	17,897	-0.31%
2018/07/06	1	41.10	5	41.50	41.60	-4	17,544	-0.02%
2018/07/05	0	0.00	10	42.00	42.05	-10	17,264	-0.06%
2018/07/04	12	41.88	20	41.95	42.00	-8	17,216	-0.05%
2018/07/03	16	42.95	79	43.04	42.75	-63	16,918	-0.37%
2018/07/02	49	41.68	1	41.60	41.85	48	16,442	0.29%
2018/06/29	31	42.18	10	42.10	42.35	21	16,147	0.13%
2018/06/28	18.1	42.78	12	42.71	42.40	6.1	15,725	0.04%
2018/06/27	9	43.03	60	43.05	43.00	-51	15,500	-0.33%
2018/06/26	13	43.71	6	44.25	43.70	7	15,155	0.05%
2018/06/25	20	44.33	0	44.45	44.70	20	14,905	0.13%
2018/06/22	1	44.95	0	0.00	44.60	1	14,764	0.01%
2018/06/21	10	44.50	2	44.80	44.75	8	14,558	0.05%
2018/06/20	13	43.85	44	43.49	44.75	-31	14,521	-0.21%
2018/06/19	43	44.15	1	43.90	43.85	42	14,290	0.29%
2018/06/14	13	45.23	0	0.00	44.90	13	13,688	0.09%
2018/06/13	1	45.45	0	0.00	45.45	1	13,540	0.01%
2018/06/12	20	44.55	1	44.50	44.50	19	13,514	0.14%
2018/06/11	10	44.55	20	44.85	44.60	-10	13,386	-0.07%
2018/06/07	1	44.70	0.1	44.75	44.75	0.9	13,245	0.01%
2018/06/06	31	44.71	1	44.85	44.80	30	13,226	0.23%
2018/06/05	20	45.03	5	45.00	45.20	15	13,105	0.11%
2018/06/04	3	44.57	45	44.58	45.65	-42	12,867	-0.33%
2018/06/01	38	43.66	0	0.00	43.75	38	12,533	0.30%
2018/05/31	24	43.90	0	0.00	43.60	24	12,403	0.19%
2018/05/30	10	44.10	10	43.75	43.75	0	12,061	0.00%
2018/05/29	69.1	43.16	1	43.60	43.40	68.1	11,777	0.58%
2018/05/28	5	43.95	100	44.02	43.95	-95	11,560	-0.82%
2018/05/25	8.1	44.07	0.1	43.90	43.90	7.9	11,405	0.07%
2018/05/24	11	43.99	8	44.30	44.75	3	11,186	0.03%
2018/05/23	8.2	44.45	19	44.28	44.10	-10.8	10,986	-0.10%
2018/05/22	3	45.67	14	45.94	45.60	-11	10,678	-0.10%
2018/05/21	12	45.98	0	0.00	46.00	12	10,604	0.11%
2018/05/18	0	0.00	15	45.25	45.55	-15	10,386	-0.14%
2018/05/17	21	45.66	6	46.07	45.65	15	10,246	0.15%
2018/05/16	13	45.97	36	45.93	45.90	-23	9,922	-0.23%
2018/05/15	11	42.80	0	0.00	43.50	11	9,122	0.12%
2018/05/14	0	0.00	3	42.35	43.15	-3	9,082	-0.03%
2018/05/11	14	41.25	0.1	41.15	41.25	13.9	8,797	0.16%
2018/05/10	0	0.00	3	41.20	41.10	-3	8,681	-0.03%
2018/05/09	2	40.65	0	0.00	40.60	2	8,472	0.02%
2018/05/08	7	40.24	6	41.00	40.80	1	8,411	0.01%
2018/05/07	0	0.00	5	41.30	40.40	-5	8,247	-0.06%
2018/05/04	1	39.80	7	39.65	39.55	-6	7,995	-0.08%
2018/05/03	5	40.38	0.2	39.40	39.40	4.8	8,040	0.06%
2018/05/02	2	40.80	8	40.98	40.85	-6	7,860	-0.08%
2018/04/30	6	40.70	0	0.00	40.85	6	7,745	0.08%
2018/04/27	1	40.30	1	40.60	40.30	0	7,743	0.00%
2018/04/26	2	40.33	1	40.75	40.50	1	7,705	0.01%
2018/04/25	10	40.30	2	40.45	40.20	8	7,573	0.11%
2018/04/24	11	40.20	1	40.80	40.85	10	7,530	0.13%
2018/04/20	1	39.15	2	39.20	38.75	-1	7,184	-0.01%
2018/04/19	1	38.90	6	38.60	39.00	-5	7,137	-0.07%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/16	1	37.90	0	0.00	38.25	1	7,756	0.01%
2018/04/13	0	38.10	5	38.30	38.20	-5	8,016	-0.06%
2018/04/12	5	38.00	0	0.00	38.10	5	8,316	0.06%
2018/04/11	0	38.25	30	38.42	38.45	-30	8,816	-0.34%
2018/04/10	20	37.95	5	37.67	38.20	15	8,908	0.17%
2018/04/09	0	37.30	11	37.34	37.35	-11	8,975	-0.12%
2018/04/02	1	36.50	0	0.00	36.65	1	9,194	0.01%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/28	2	36.95	0	0.00	37.00	2	9,764	0.02%
2018/03/23	0	0.00	30	37.00	37.00	-30	10,302	-0.29%
2018/03/22	0	37.40	0	0.00	37.55	0	10,341	0.00%
2018/03/21	0	37.35	0	0.00	37.35	0	10,321	0.00%
2018/03/20	0	37.25	0	0.00	37.35	0	10,409	0.00%
2018/03/19	0	37.50	0	0.00	37.55	0	10,391	0.00%
2018/03/16	0	37.45	1.7	37.36	37.60	-1.7	10,402	-0.02%
2018/03/13	0	0.00	5	37.35	37.50	-5	10,211	-0.05%
2018/03/12	0	37.05	22	37.10	37.20	-22	10,295	-0.21%
2018/03/05	4	36.50	0	0.00	36.30	4	11,150	0.04%
2018/03/01	10	36.65	43	36.99	37.00	-33	11,286	-0.29%
2018/02/27	0	36.80	0	0.00	37.00	0	11,254	0.00%
2018/02/26	79	36.82	0.1	36.60	36.55	78.9	11,206	0.70%
2018/02/21	0	37.10	1	37.20	37.20	-1	11,246	-0.01%
2018/02/09	1	35.90	0	0.00	35.60	1	11,191	0.01%
2018/02/07	0	0.00	2	36.45	36.40	-2	11,348	-0.02%
2018/02/06	27	36.74	0	0.00	35.50	27	11,176	0.24%
2018/02/05	3	37.27	1	37.25	37.80	2	10,868	0.02%
2018/01/29	0	0.00	5	37.75	37.95	-5	10,715	-0.05%
2018/01/26	20	38.13	81	37.74	38.20	-61	10,632	-0.57%
2018/01/25	0.3	37.40	1	37.55	37.60	-0.7	10,496	-0.01%
2018/01/24	0	37.20	1	37.30	37.30	-1	10,438	-0.01%
2018/01/23	2	37.00	0	0.00	37.30	2	10,370	0.02%
2018/01/22	8	37.76	0	0.00	37.85	8	10,192	0.08%
2018/01/19	3	37.85	0	0.00	37.90	3	10,101	0.03%
2018/01/18	0	37.80	1	38.35	37.85	-1	10,032	-0.01%
2018/01/17	0	38.30	21	38.02	38.50	-21	9,868	-0.21%
2018/01/16	0.1	37.95	0	0.00	38.10	0.1	9,731	0.00%
2018/01/12	11	37.43	1,003	37.64	37.60	-992	9,583	-10.35%	大賣/鉅額交易
2018/01/11	46	37.69	22.2	37.69	37.50	23.9	9,356	0.25%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/09	40	38.45	0	0.00	38.30	40	8,715	0.46%
2018/01/08	41	37.96	52	38.07	38.20	-11	8,456	-0.13%
2018/01/05	2	37.23	500	37.29	37.30	-498	8,145	-6.11%	大賣/鉅額交易
2018/01/03	50	37.18	16	37.09	37.35	34	7,533	0.45%
2018/01/02	20	36.55	2	36.45	36.55	18	7,250	0.25%