台泥 (1101)-元大-大天母券商分點個股進出

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
32.65
漲跌
▲0.20
漲幅
+0.62%
成交量
20,049張
產業
上市水泥類股
2632人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-大天母券商分點個股進出

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

元大-大天母券商分點個股進出
元大-大天母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
2024/04/17	12	32.55	106.4	32.60	32.65	-94.4	15,172	-0.62%	大賣/
2024/04/16	43	32.72	11	32.80	32.45	32	15,008	0.21%
2024/04/15	5.1	32.70	9	32.88	32.35	-3.9	14,402	-0.03%
2024/04/12	34.2	32.04	10.1	32.00	32.20	24.1	14,063	0.17%
2024/04/11	5	32.45	1	32.45	32.40	4	13,848	0.03%
2024/04/10	9	32.76	83	32.71	32.70	-74	13,783	-0.54%
2024/04/09	1.2	32.26	2	32.40	32.45	-0.8	13,609	-0.01%
2024/04/08	110	32.39	1	32.30	32.30	109	13,545	0.80%	大買/鉅額交易
2024/04/03	72	32.49	12	32.76	32.00	60	13,436	0.45%
2024/04/02	4.1	31.96	4.4	31.95	31.95	-0.3	13,046	0.00%
2024/04/01	21	32.15	3.6	32.12	32.15	17.4	13,124	0.13%
2024/03/29	192	31.80	9	32.01	32.15	183	13,089	1.40%	大買/鉅額交易
2024/03/28	6	31.70	116.3	31.75	31.70	-110.3	12,963	-0.85%	大賣/鉅額交易
2024/03/27	4	31.65	17.4	31.59	31.70	-13.4	12,844	-0.10%
2024/03/26	0	0.00	25	31.25	31.55	-25	12,765	-0.20%
2024/03/25	22	31.06	0	0.00	31.10	22	12,723	0.17%
2024/03/22	4.1	31.14	7	31.24	31.15	-2.9	12,702	-0.02%
2024/03/21	0	0.00	46.5	31.50	31.50	-46.5	12,514	-0.37%
2024/03/20	25.2	30.92	1	30.90	30.90	24.2	12,516	0.19%
2024/03/19	18.2	31.49	23	31.52	31.40	-4.8	12,198	-0.04%
2024/03/18	5.1	31.67	0	0.00	31.70	5.1	11,945	0.04%
2024/03/15	0	0.00	4.7	32.09	31.95	-4.7	11,833	-0.04%
2024/03/14	0	0.00	2.2	31.85	32.00	-2.2	11,512	-0.02%
2024/03/13	7.1	31.78	0	0.00	31.70	7.1	11,518	0.06%
2024/03/12	20.2	31.95	0.9	31.98	32.00	19.3	11,388	0.17%
2024/03/11	11.3	31.76	6	31.78	31.80	5.3	11,415	0.05%
2024/03/08	5.3	31.95	6.3	31.97	31.85	-0.9	11,531	-0.01%
2024/03/07	3	31.98	4.2	32.00	32.00	-1.2	11,664	-0.01%
2024/03/06	2.8	31.95	0	0.00	32.00	2.8	12,022	0.02%
2024/03/05	13.6	32.04	3.6	32.05	32.00	10	13,502	0.07%
2024/03/04	3.1	32.07	0.3	32.15	32.05	2.8	13,771	0.02%
2024/03/01	11.1	32.01	20.2	32.15	32.05	-9.1	14,657	-0.06%
2024/02/29	9	32.23	0	0.00	32.10	9	14,759	0.06%
2024/02/27	13.1	31.95	1	31.95	31.85	12.1	14,610	0.08%
2024/02/26	12.1	32.21	15	32.43	32.15	-2.9	14,608	-0.02%
2024/02/23	2	32.55	59.3	32.40	32.40	-57.3	14,694	-0.39%
2024/02/22	2	32.50	5	32.55	32.55	-3	15,103	-0.02%
2024/02/21	1	32.45	0.6	32.55	32.50	0.4	15,202	0.00%
2024/02/20	0	0.00	6	32.60	32.65	-6	15,222	-0.04%
2024/02/19	12	32.40	66	32.44	32.80	-54	15,433	-0.35%
2024/02/16	43.2	31.88	4.2	31.89	31.90	39	15,704	0.25%
2024/02/15	14.2	31.92	25.1	31.91	32.00	-10.8	15,670	-0.07%
2024/02/05	10.1	31.99	1	31.95	32.15	9.1	15,497	0.06%
2024/02/02	9.3	32.33	12	32.25	32.25	-2.7	15,452	-0.02%
2024/02/01	20.1	32.35	3	32.42	32.45	17.1	15,591	0.11%
2024/01/31	10.1	31.94	47	31.81	31.90	-36.9	15,628	-0.24%
2024/01/30	9	32.07	0.1	32.20	32.00	8.9	15,538	0.06%
2024/01/29	2	32.40	0	0.00	32.35	2	15,511	0.01%
2024/01/26	5.1	32.68	0	0.00	32.60	5.1	15,632	0.03%
2024/01/25	7	32.60	0	0.00	32.70	7	15,730	0.04%
2024/01/24	8	32.70	1	32.60	32.60	7	15,865	0.04%
2024/01/23	0.1	32.60	95	32.60	32.70	-94.9	16,153	-0.59%
2024/01/22	9	32.36	10	32.35	32.30	-1	16,296	-0.01%
2024/01/19	13	32.09	2	32.35	32.40	11	16,355	0.07%
2024/01/18	22.2	32.10	1	32.10	32.05	21.2	16,380	0.13%
2024/01/17	96.4	32.38	2	32.30	32.20	94.4	16,459	0.57%
2024/01/16	7.1	32.99	1	32.95	32.90	6.1	16,356	0.04%
2024/01/15	3	33.68	3	34.00	33.65	0	16,277	0.00%
2024/01/12	0.4	33.75	0.2	33.80	33.75	0.2	16,716	0.00%
2024/01/11	2	33.75	0	0.00	33.70	2	17,605	0.01%
2024/01/10	70.2	33.80	0	0.00	33.70	70.2	18,877	0.37%
2024/01/08	0	0.00	2	34.35	34.25	-2	19,126	-0.01%
2024/01/05	5	34.25	0	0.00	34.35	5	19,349	0.03%
2024/01/04	2	34.15	0	0.00	34.20	2	19,609	0.01%
2024/01/03	4.1	34.32	0.5	34.38	34.20	3.7	19,771	0.02%
2024/01/02	0	34.80	0	0.00	34.70	0	19,818	0.00%
2023/12/29	16.1	34.82	0	0.00	34.85	16.1	19,953	0.08%
2023/12/28	2	34.85	34	34.75	34.90	-32	20,185	-0.16%
2023/12/27	8	34.75	128	34.74	34.90	-120	20,197	-0.59%	大賣/鉅額交易
2023/12/26	0.3	34.55	0	0.00	34.65	0.3	20,237	0.00%
2023/12/25	0	34.58	4	34.45	34.50	-4	20,449	-0.02%
2023/12/22	1	34.20	0	0.00	34.30	1	20,578	0.00%
2023/12/21	0	34.30	0	0.00	34.25	0	20,790	0.00%
2023/12/20	1.3	34.44	0	34.60	34.50	1.2	21,158	0.01%
2023/12/19	7	34.37	3	34.30	34.35	4	21,394	0.02%
2023/12/18	8	34.52	7.5	34.49	34.55	0.5	21,730	0.00%
2023/12/15	4	34.45	0	0.00	34.30	4	21,955	0.02%
2023/12/14	0	0.00	1	34.30	34.40	-1	21,772	0.00%
2023/12/13	1.2	34.12	10	34.15	34.05	-8.8	21,743	-0.04%
2023/12/12	12	34.15	1	34.15	34.15	11	21,824	0.05%
2023/12/11	18	34.32	2.4	34.25	34.40	15.6	21,878	0.07%
2023/12/08	0.1	34.75	8.3	34.70	34.60	-8.2	22,119	-0.04%
2023/12/07	0.1	34.50	3.1	34.44	34.50	-3	22,107	-0.01%
2023/12/06	26	34.83	0	0.00	34.60	26	22,145	0.12%
2023/12/05	21.9	34.25	23.3	34.66	34.90	-1.4	22,206	-0.01%
2023/12/04	59	34.28	0	0.00	34.05	59	22,066	0.27%
2023/12/01	23	34.55	0	0.00	34.40	23	22,225	0.10%
2023/11/30	10	34.95	219.5	35.14	34.95	-209.5	21,892	-0.96%	大賣/鉅額交易
2023/11/29	51	34.36	5.4	34.25	34.25	45.6	20,364	0.22%
2023/11/28	54.8	34.81	14.2	34.88	34.50	40.6	20,138	0.20%
2023/11/27	17	34.15	0.1	34.20	33.95	16.9	19,597	0.09%
2023/11/24	32	33.79	3	34.03	33.75	29	19,408	0.15%
2023/11/22	3	33.95	14	34.00	33.85	-11	19,049	-0.06%
2023/11/21	4.5	33.98	7	33.91	34.20	-2.5	18,952	-0.01%
2023/11/20	1.1	33.65	0	0.00	33.60	1.1	18,544	0.01%
2023/11/17	2	33.28	1.4	33.30	33.20	0.6	18,469	0.00%
2023/11/15	0	0.00	2	33.05	33.15	-2	18,225	-0.01%
2023/11/14	1	32.50	0	0.00	32.50	1	18,089	0.01%
2023/11/13	0	0.00	2	32.65	32.80	-2	18,187	-0.01%
2023/11/10	2	32.90	0	0.00	32.85	2	18,374	0.01%
2023/11/09	2	33.05	0	0.00	32.90	2	18,388	0.01%
2023/11/08	2	32.95	0	0.00	32.90	2	18,405	0.01%
2023/11/07	0.3	32.60	0	0.00	32.55	0.3	18,432	0.00%
2023/11/06	2	32.93	0.3	33.00	32.80	1.7	18,394	0.01%
2023/11/03	0.1	32.85	11.3	32.82	32.90	-11.3	18,290	-0.06%
2023/11/02	10	32.44	7	32.41	32.35	3	18,196	0.02%
2023/11/01	11	32.36	21.7	32.35	32.10	-10.7	18,166	-0.06%
2023/10/31	20.1	32.27	7	32.22	32.25	13.1	18,158	0.07%
2023/10/27	30	31.90	10	31.90	31.85	20	17,917	0.11%
2023/10/26	5.1	31.45	5	31.55	31.45	0.1	17,975	0.00%
2023/10/25	3	31.63	0.6	31.75	31.55	2.4	17,848	0.01%
2023/10/24	5	31.54	30	31.55	31.50	-25	17,706	-0.14%
2023/10/23	7	31.67	3.5	31.71	31.65	3.5	17,530	0.02%
2023/10/20	5.2	31.62	6	31.50	31.75	-0.8	17,702	0.00%
2023/10/19	116.2	31.88	32	31.80	31.90	84.2	17,409	0.48%	大買/
2023/10/18	28.2	32.55	3	32.55	32.45	25.2	16,813	0.15%
2023/10/17	3.1	33.45	2	33.45	33.45	1.1	15,659	0.01%
2023/10/16	2	33.80	0	0.00	33.60	2	15,645	0.01%
2023/10/13	51	33.88	10	33.90	33.80	41	15,722	0.26%
2023/10/12	18	33.48	1	33.55	33.70	17	15,681	0.11%
2023/10/11	5.3	32.98	5	33.05	33.10	0.3	15,548	0.00%
2023/10/06	5.1	32.77	0	0.00	32.80	5.1	15,540	0.03%
2023/10/05	34.6	32.79	18	32.76	32.75	16.6	15,507	0.11%
2023/10/04	2	32.95	2	33.03	32.90	0	15,539	0.00%
2023/10/03	20.5	33.29	11	33.25	33.20	9.5	15,625	0.06%
2023/10/02	2	33.13	23	33.11	33.10	-21	15,776	-0.13%
2023/09/28	13.1	33.15	0	0.00	33.25	13.1	16,020	0.08%
2023/09/27	8.1	32.99	0	0.00	33.05	8.1	15,999	0.05%
2023/09/26	31.6	33.03	13	33.07	33.00	18.6	15,938	0.12%
2023/09/25	111.2	33.06	0	0.00	33.10	111.2	15,777	0.71%	大買/鉅額交易
2023/09/22	36.1	33.42	1	33.50	33.50	35.1	15,474	0.23%
2023/09/21	155.2	34.00	20	33.90	33.80	135.2	15,253	0.89%	大買/鉅額交易
2023/09/20	29	34.48	0	0.00	34.35	29	15,082	0.19%
2023/09/19	3.2	34.86	0	0.00	34.80	3.2	14,902	0.02%
2023/09/18	1.4	35.10	4.2	35.08	35.10	-2.8	14,938	-0.02%
2023/09/15	1	35.30	0	0.00	35.10	1	15,030	0.01%
2023/09/14	0	35.50	103	35.35	35.50	-103	14,962	-0.69%	大賣/鉅額交易
2023/09/13	2	35.13	5	35.10	35.30	-3	14,972	-0.02%
2023/09/12	5.4	34.48	0	0.00	34.60	5.4	15,254	0.04%
2023/09/11	1.1	34.11	5	34.15	34.20	-3.9	15,266	-0.03%
2023/09/08	6.5	34.11	12	34.20	34.10	-5.5	15,301	-0.04%
2023/09/07	20	34.38	11	34.25	34.35	9	15,280	0.06%
2023/09/06	118.1	34.43	11	34.62	34.40	107.1	15,287	0.70%	大買/鉅額交易
2023/09/05	5.3	35.02	0	0.00	35.00	5.3	14,939	0.04%
2023/09/04	2.1	35.15	1.3	35.06	35.20	0.8	14,925	0.01%
2023/09/01	55.6	35.25	0	0.00	35.25	55.6	14,877	0.37%
2023/08/31	12	35.12	5	35.15	34.95	7	14,843	0.05%
2023/08/30	1.1	35.44	0	0.00	35.30	1.1	14,684	0.01%
2023/08/29	5	35.21	0	0.00	35.40	5	15,130	0.03%
2023/08/28	0	35.30	0	0.00	35.20	0	15,344	0.00%
2023/08/25	9.2	35.15	2	35.13	35.10	7.2	16,124	0.04%
2023/08/24	4.2	35.26	20	35.28	35.30	-15.8	16,441	-0.10%
2023/08/23	5.1	35.40	1	35.30	35.30	4.1	16,726	0.02%
2023/08/22	20.2	35.41	0	0.00	35.40	20.2	16,947	0.12%
2023/08/21	1	35.35	0	0.00	35.40	1	17,344	0.01%
2023/08/18	23.8	35.29	13	35.23	35.15	10.8	17,523	0.06%
2023/08/17	20.5	35.68	4	36.00	35.65	16.5	17,458	0.09%
2023/08/16	24.1	36.13	0	0.00	36.05	24.1	17,488	0.14%
2023/08/15	3	36.62	5	36.72	36.70	-2	17,473	-0.01%
2023/08/14	14	36.89	32.5	37.21	36.85	-18.5	17,582	-0.10%
2023/08/11	46	37.50	16.4	37.41	37.40	29.6	17,637	0.17%
2023/08/10	15.3	36.90	0	0.00	36.85	15.3	17,644	0.09%
2023/08/09	1	37.15	0	0.00	37.15	1	17,972	0.01%
2023/08/08	1.2	37.25	1	37.25	37.10	0.2	18,250	0.00%
2023/08/07	1.3	37.51	13.1	37.58	37.65	-11.8	18,384	-0.06%
2023/08/04	10.1	37.40	0	0.00	37.35	10.1	18,438	0.05%
2023/08/02	3.4	37.24	20	37.39	37.20	-16.6	18,846	-0.09%
2023/08/01	0.3	37.45	1	37.40	37.55	-0.7	19,015	0.00%
2023/07/31	0	0.00	47.6	37.44	37.30	-47.6	19,125	-0.25%
2023/07/28	1.1	37.30	0	0.00	37.35	1.1	19,175	0.01%
2023/07/27	9	37.41	3	37.27	37.35	6	19,620	0.03%
2023/07/26	2	37.33	11.2	37.28	37.25	-9.2	20,584	-0.04%
2023/07/25	43	37.35	63	37.43	37.40	-20	20,798	-0.10%
2023/07/24	14.2	36.53	8	36.66	36.50	6.2	20,874	0.03%
2023/07/21	63.5	36.19	2	36.43	36.10	61.5	21,180	0.29%
2023/07/20	15.2	36.59	4	36.63	36.55	11.2	21,667	0.05%
2023/07/19	2.1	36.80	6	36.75	36.60	-3.9	22,718	-0.02%
2023/07/18	37.3	36.59	10	36.51	37.10	27.3	23,504	0.12%
2023/07/17	22.1	36.76	1	36.75	36.75	21.1	23,411	0.09%
2023/07/13	8.9	36.94	0	0.00	36.80	8.9	23,366	0.04%
2023/07/12	8	36.56	1	36.55	36.60	7	23,564	0.03%
2023/07/11	23	36.82	2	36.55	36.55	21	23,517	0.09%
2023/07/10	49.1	37.07	10	37.06	36.85	39.1	23,394	0.17%
2023/07/07	35	37.03	3	37.25	37.30	32	23,264	0.14%
2023/07/06	20.2	37.42	17	37.25	37.25	3.2	23,393	0.01%
2023/07/05	16.1	37.96	1	37.80	37.80	15.1	23,091	0.07%
2023/07/03	2	38.20	22	38.20	38.25	-20	22,864	-0.09%
2023/06/30	0	0.00	13	38.15	38.05	-13	22,907	-0.06%
2023/06/29	6	38.13	3	38.22	38.05	3	22,932	0.01%
2023/06/28	10.1	38.25	8	38.12	38.05	2.1	22,980	0.01%
2023/06/27	26	38.50	4	38.51	38.45	22	23,114	0.10%
2023/06/26	6	38.86	4	38.79	38.80	2	23,371	0.01%
2023/06/21	12	38.40	20	38.45	38.70	-8	23,378	-0.03%
2023/06/20	1	38.45	4	38.54	38.55	-3	23,375	-0.01%
2023/06/19	1	38.65	6	38.75	38.70	-5	23,493	-0.02%
2023/06/16	3	38.78	7.6	38.78	38.70	-4.6	23,472	-0.02%
2023/06/15	1.1	38.26	1,384	38.30	38.35	-1,382.9	23,007	-6.01%	大賣/鉅額交易
2023/06/14	2	38.23	9.3	38.24	38.35	-7.3	23,330	-0.03%
2023/06/13	3	38.15	55.7	38.33	38.25	-52.7	23,466	-0.22%
2023/06/09	13	38.43	2.2	38.50	38.45	10.8	23,511	0.05%
2023/06/08	1.1	38.60	6	38.40	38.50	-4.9	23,676	-0.02%
2023/06/07	0	0.00	25	38.80	38.80	-25	23,851	-0.10%
2023/06/06	6	38.78	19	38.83	38.80	-13	24,048	-0.05%
2023/06/05	18	38.94	6	39.09	38.85	12	24,210	0.05%
2023/06/02	16	38.41	34.4	38.55	38.55	-18.4	24,023	-0.08%
2023/06/01	3.1	37.82	0	0.00	37.75	3.1	23,598	0.01%
2023/05/31	18	38.03	8.1	38.12	37.90	9.9	23,504	0.04%
2023/05/30	2.2	38.13	4	38.14	38.30	-1.8	22,887	-0.01%
2023/05/29	20	37.90	2	38.15	38.15	18	23,178	0.08%
2023/05/26	18.1	37.74	11	37.75	38.00	7.1	23,692	0.03%
2023/05/25	6.1	37.57	4	37.70	38.05	2.1	24,133	0.01%
2023/05/24	1	37.80	2	37.55	37.85	-1	23,953	0.00%
2023/05/23	2	38.00	0	0.00	37.90	2	23,751	0.01%
2023/05/22	0	0.00	3	38.20	38.25	-3	23,649	-0.01%
2023/05/19	10	37.85	0	0.00	37.85	10	23,556	0.04%
2023/05/18	7	37.86	7	37.91	37.85	0	23,437	0.00%
2023/05/17	8.2	38.01	3	37.98	37.90	5.2	23,453	0.02%
2023/05/16	11	37.52	1	37.80	37.75	10	23,506	0.04%
2023/05/15	10.3	37.45	9	37.23	37.35	1.3	23,506	0.01%
2023/05/12	12.2	38.22	1.5	38.23	37.80	10.7	23,276	0.05%
2023/05/11	12.2	38.22	1.5	38.23	38.20	10.7	23,037	0.05%
2023/05/10	1	38.65	35	38.58	38.85	-34	22,849	-0.15%
2023/05/09	34.6	38.73	12	38.83	38.65	22.6	22,795	0.10%
2023/05/08	9.1	39.55	4.2	39.61	39.60	4.9	22,479	0.02%
2023/05/05	6.3	39.25	0	0.00	39.30	6.3	22,322	0.03%
2023/05/04	3	39.33	14	39.50	39.45	-11	22,305	-0.05%
2023/05/03	14.1	39.77	7.1	39.63	39.50	7	22,236	0.03%
2023/05/02	16.1	39.73	98.3	39.74	39.90	-82.2	22,048	-0.37%
2023/04/28	24.2	38.80	11.3	38.85	38.70	12.9	21,538	0.06%
2023/04/27	8.1	38.85	26.1	39.00	38.65	-18	21,481	-0.08%
2023/04/26	6	38.67	74.3	38.33	39.10	-68.3	21,572	-0.32%
2023/04/25	31.3	38.77	16.1	38.59	38.50	15.2	21,693	0.07%
2023/04/24	53	39.32	19.9	39.20	39.55	33.1	21,265	0.16%
2023/04/21	42.7	38.39	141.3	38.38	38.30	-98.6	20,241	-0.49%	大賣/
2023/04/20	9	37.31	1.4	37.20	37.20	7.6	19,358	0.04%
2023/04/19	3.1	37.24	0	0.00	37.10	3.1	19,409	0.02%
2023/04/18	7	37.74	2	37.68	37.45	5	19,425	0.03%
2023/04/17	17.6	38.00	42	38.07	37.95	-24.4	19,656	-0.12%
2023/04/14	2	37.35	4.1	37.38	37.55	-2.1	19,373	-0.01%
2023/04/13	5	37.55	9	37.52	37.55	-4	19,387	-0.02%
2023/04/12	9.6	37.66	20	37.61	37.45	-10.4	19,333	-0.05%
2023/04/11	19	37.38	39.3	37.41	37.45	-20.3	19,262	-0.11%
2023/04/07	6.1	36.48	7.2	36.46	36.40	-1.2	19,060	-0.01%
2023/04/06	0	0.00	61	36.30	36.45	-61	19,160	-0.32%
2023/03/31	0.3	36.57	8.5	36.50	36.40	-8.2	19,407	-0.04%
2023/03/30	1.1	36.11	1	36.25	36.20	0.1	20,415	0.00%
2023/03/29	1	36.20	0	0.00	36.35	1	21,328	0.00%
2023/03/28	36.1	36.22	4.1	36.21	36.20	32	22,230	0.14%
2023/03/27	70.1	36.82	0	36.90	36.65	70	23,097	0.30%
2023/03/24	106	37.63	2.1	37.41	37.60	103.9	23,872	0.44%	大買/鉅額交易
2023/03/23	0	0.00	1	37.30	37.35	-1	23,875	0.00%
2023/03/22	55.3	37.23	0.1	37.35	37.20	55.3	23,957	0.23%
2023/03/21	0	0.00	0.1	37.25	37.05	-0.1	24,027	0.00%
2023/03/20	0.5	36.95	15	36.88	36.90	-14.5	24,042	-0.06%
2023/03/17	13	36.53	1	36.45	36.40	12	24,199	0.05%
2023/03/16	7.9	36.54	1	36.70	36.35	6.9	23,908	0.03%
2023/03/15	34	37.15	10	37.15	37.10	24	23,942	0.10%
2023/03/14	10	36.59	6	36.68	36.75	4	24,037	0.02%
2023/03/13	8.1	36.68	20.3	36.77	36.75	-12.2	24,266	-0.05%
2023/03/10	27.4	36.71	19	36.72	36.70	8.4	24,281	0.03%
2023/03/09	20.4	37.33	18.2	37.25	37.20	2.2	24,506	0.01%
2023/03/08	23.3	37.62	7	37.67	37.75	16.3	24,873	0.07%
2023/03/07	6	37.97	4	38.00	37.95	2	24,885	0.01%
2023/03/06	39.9	37.96	4	38.03	37.95	35.9	25,216	0.14%
2023/03/03	5	37.77	0	0.00	37.75	5	25,487	0.02%
2023/03/02	25	37.81	2	37.93	37.90	23	25,669	0.09%
2023/03/01	49.5	38.11	3.8	37.83	37.80	45.7	25,706	0.18%
2023/02/24	13.6	39.19	47	39.40	39.15	-33.4	25,338	-0.13%
2023/02/23	36	39.55	148.7	39.44	39.50	-112.7	24,816	-0.45%	大賣/鉅額交易
2023/02/22	17	38.04	3	37.95	38.05	14	25,159	0.06%
2023/02/21	4	38.28	7.5	38.37	38.35	-3.5	26,058	-0.01%
2023/02/20	16	38.11	4.6	38.13	38.25	11.4	26,714	0.04%
2023/02/17	2	37.85	2.1	37.84	38.00	-0.1	27,226	0.00%
2023/02/16	38.5	37.45	1.1	37.70	37.50	37.5	27,958	0.13%
2023/02/15	3	37.57	22.1	37.68	37.55	-19.1	28,051	-0.07%
2023/02/14	13	37.51	9	37.51	37.25	4	27,991	0.01%
2023/02/13	2	36.90	0.2	37.03	37.00	1.8	27,957	0.01%
2023/02/10	23	36.90	5	36.91	36.85	18	28,096	0.06%
2023/02/09	0	36.75	5	36.70	36.60	-5	28,114	-0.02%
2023/02/08	11	36.65	7	36.64	36.75	4	28,188	0.01%
2023/02/07	2.5	36.47	18	36.58	36.65	-15.5	28,269	-0.05%
2023/02/06	20	36.15	6	36.15	36.15	14	28,252	0.05%
2023/02/03	8.4	36.45	0.1	36.55	36.45	8.3	28,142	0.03%
2023/02/02	0	0.00	125.6	36.83	36.80	-125.6	28,165	-0.45%	大賣/鉅額交易
2023/02/01	13.1	36.50	2	36.60	36.75	11.1	28,193	0.04%
2023/01/31	45	36.59	3	36.50	36.25	42	28,263	0.15%
2023/01/30	6	36.71	15	36.87	36.95	-9	28,195	-0.03%
2023/01/17	185.2	36.06	25.4	36.04	36.00	159.8	28,181	0.57%	大買/鉅額交易
2023/01/16	26	36.42	171.1	36.41	36.50	-145.1	28,175	-0.51%	大賣/鉅額交易
2023/01/13	15	36.12	147.2	36.20	36.15	-132.2	27,855	-0.47%	大賣/鉅額交易
2023/01/12	32.3	35.31	5.3	35.38	35.40	27.1	27,913	0.10%
2023/01/11	4	34.70	5.1	34.80	34.70	-1.1	28,119	0.00%
2023/01/10	7	34.47	1	34.45	34.60	6	28,426	0.02%
2023/01/09	6	34.45	30	34.50	34.60	-24	28,943	-0.08%
2023/01/06	10.2	34.25	0	0.00	34.25	10.2	29,213	0.03%
2023/01/05	8	34.48	11	34.34	34.45	-3	29,670	-0.01%
2023/01/04	3	33.53	0	0.00	33.50	3	29,498	0.01%
2023/01/03	11	33.54	0	0.00	33.50	11	29,714	0.04%
2022/12/30	17	33.89	98.1	33.80	33.65	-81.1	29,735	-0.27%
2022/12/28	5	34.12	5	34.10	34.30	0	30,140	0.00%
2022/12/27	8	34.53	1	34.50	34.30	7	30,373	0.02%
2022/12/26	1	34.30	7	34.26	34.40	-6	30,533	-0.02%
2022/12/23	4	34.16	71.3	34.20	34.05	-67.3	31,062	-0.22%
2022/12/22	16.4	34.45	24.1	34.60	34.45	-7.7	31,982	-0.02%
2022/12/21	13	33.87	21	34.05	34.05	-8	31,325	-0.03%
2022/12/20	18	33.81	6	33.80	33.70	12	30,705	0.04%
2022/12/19	26.5	34.00	1	34.05	33.85	25.5	30,251	0.08%
2022/12/16	17	33.06	9	33.81	34.60	8	29,428	0.03%
2022/12/15	7	33.46	2	33.50	33.55	5	28,860	0.02%
2022/12/14	32.1	33.67	2	33.55	33.50	30.1	29,170	0.10%
2022/12/13	3	33.80	2	33.70	33.70	1	29,231	0.00%
2022/12/12	2	33.65	0	0.00	33.85	2	29,198	0.01%
2022/12/09	1	33.85	35	33.73	33.70	-34	29,684	-0.11%
2022/12/08	56.1	33.23	0	0.00	33.20	56.1	29,675	0.19%
2022/12/07	66	33.28	31	33.44	33.35	35	29,677	0.12%
2022/12/06	63	33.46	18	33.43	33.30	45	29,698	0.15%
2022/12/05	35.9	33.51	6	33.66	33.70	29.9	29,562	0.10%
2022/12/02	25.1	33.70	0	0.00	33.65	25.1	29,249	0.09%
2022/12/01	29	34.08	34	33.93	34.05	-5	29,193	-0.02%
2022/11/30	5	33.70	19	33.56	33.90	-14	29,003	-0.05%
2022/11/29	3	33.10	216.3	33.06	33.55	-213.3	28,619	-0.75%	大賣/鉅額交易
2022/11/28	41.2	32.95	1	33.05	33.00	40.2	28,640	0.14%
2022/11/25	6.1	33.28	3	33.43	33.55	3.1	28,428	0.01%
2022/11/24	13	32.86	193.3	32.86	33.20	-180.3	28,273	-0.64%	大賣/鉅額交易
2022/11/23	14.6	32.73	6	32.82	32.70	8.6	28,055	0.03%
2022/11/22	11	32.57	1	32.70	32.65	10	27,954	0.04%
2022/11/21	30	32.89	63.6	32.86	32.85	-33.6	27,730	-0.12%
2022/11/18	32.2	33.61	3	33.50	33.30	29.2	27,498	0.11%
2022/11/17	30.6	34.03	36	34.10	34.25	-5.4	26,542	-0.02%
2022/11/16	54	33.09	13.2	33.08	32.90	40.8	25,556	0.16%
2022/11/15	42.3	33.37	7	33.56	33.85	35.3	24,950	0.14%
2022/11/14	15	33.33	19.8	33.63	34.15	-4.8	24,375	-0.02%
2022/11/11	13	32.30	8.7	32.17	32.15	4.3	23,576	0.02%
2022/11/10	24.1	31.74	4	31.96	31.70	20.1	23,483	0.09%
2022/11/09	114	31.88	6	31.93	31.90	108	23,444	0.46%	大買/鉅額交易
2022/11/08	122	31.68	20	31.59	31.65	102	23,282	0.44%	大買/鉅額交易
2022/11/07	2	30.65	8	30.74	31.00	-6	23,106	-0.03%
2022/11/04	8	30.29	0	0.00	30.45	8	23,191	0.03%
2022/11/03	12	30.30	36.3	30.26	30.30	-24.3	23,144	-0.10%
2022/11/02	8.1	30.74	10	30.80	30.75	-1.9	23,105	-0.01%
2022/11/01	1.1	30.66	10	30.65	30.65	-8.9	23,119	-0.04%
2022/10/31	17	30.41	4	30.38	30.25	13	23,108	0.06%
2022/10/28	14	30.64	1	31.10	30.50	13	23,119	0.06%
2022/10/27	5	31.02	7.1	30.94	30.85	-2.1	23,111	-0.01%
2022/10/26	1	30.11	0.7	30.00	30.30	0.3	23,119	0.00%
2022/10/25	34.3	30.01	5	29.98	29.90	29.3	23,077	0.13%
2022/10/24	14.1	30.88	0	0.00	30.60	14.1	22,682	0.06%
2022/10/21	11	30.80	3	30.82	31.00	8	22,562	0.04%
2022/10/20	21.3	30.88	6	30.78	30.90	15.3	22,518	0.07%
2022/10/19	4.1	31.85	12	31.84	31.60	-7.9	22,012	-0.04%
2022/10/18	19.1	31.42	16	31.32	31.45	3.1	21,608	0.01%
2022/10/17	79.1	31.93	0	0.00	31.70	79.1	21,593	0.37%
2022/10/14	70.8	32.57	15	32.77	32.40	55.8	21,633	0.26%
2022/10/13	9	33.13	5	32.75	32.65	4	21,544	0.02%
2022/10/12	6	33.76	4.2	33.89	33.75	1.8	21,287	0.01%
2022/10/11	0.2	33.96	4	33.83	33.80	-3.8	21,345	-0.02%
2022/10/07	8.1	34.28	1.4	34.24	34.25	6.7	21,291	0.03%
2022/10/06	5	34.22	1	34.50	34.30	4	21,266	0.02%
2022/10/05	18.6	34.29	1	34.35	34.15	17.6	21,277	0.08%
2022/10/04	18.2	33.65	3	33.83	33.85	15.2	21,025	0.07%
2022/10/03	1.2	33.77	0	0.00	33.65	1.2	20,773	0.01%
2022/09/30	14.1	33.76	15	33.85	33.80	-0.9	20,658	0.00%
2022/09/29	48.9	34.17	4	34.50	34.15	44.9	20,144	0.22%
2022/09/28	10.8	35.09	14	34.94	34.90	-3.2	19,056	-0.02%
2022/09/27	24.1	35.89	1.7	35.80	35.80	22.4	18,789	0.12%
2022/09/26	30.2	36.09	0.3	36.30	35.85	29.9	18,599	0.16%
2022/09/23	14.2	37.07	2	37.00	37.00	12.2	18,381	0.07%
2022/09/22	30.1	37.42	0	0.00	37.55	30.1	18,250	0.16%
2022/09/21	21.6	38.22	0	0.00	38.10	21.6	17,880	0.12%
2022/09/20	15.3	38.71	11	38.64	38.55	4.3	17,513	0.02%
2022/09/19	34	38.93	2.3	38.86	38.80	31.7	17,397	0.18%
2022/09/16	20.2	38.86	0	0.00	38.60	20.2	17,332	0.12%
2022/09/15	11.2	39.47	3	39.55	39.55	8.2	16,939	0.05%
2022/09/14	1.2	39.71	20	39.85	39.65	-18.8	16,875	-0.11%
2022/09/13	6.1	39.80	0.5	39.85	39.90	5.6	16,925	0.03%
2022/09/12	10.1	39.83	2.1	39.80	39.80	8	16,977	0.05%
2022/09/08	20	39.58	0	0.00	39.85	20	17,321	0.12%
2022/09/07	6	39.68	35	39.60	39.70	-29	17,462	-0.17%
2022/09/06	29.9	39.62	29	39.62	39.85	0.9	17,501	0.01%
2022/09/05	10	39.00	15	38.78	39.10	-5	17,483	-0.03%
2022/09/02	25.3	38.56	21	38.45	38.50	4.3	17,570	0.02%
2022/09/01	8.6	38.91	0	0.00	38.90	8.6	17,325	0.05%
2022/08/31	1	39.25	0	0.00	39.30	1	17,158	0.01%
2022/08/30	1.3	39.25	1	39.20	39.25	0.3	17,048	0.00%
2022/08/29	3.4	39.24	58.8	39.22	39.35	-55.4	17,169	-0.32%
2022/08/26	12	39.65	15	39.60	39.65	-3	17,183	-0.02%
2022/08/25	3.3	39.49	10.5	39.35	39.55	-7.2	17,263	-0.04%
2022/08/24	4	39.11	0	0.00	39.25	4	17,398	0.02%
2022/08/23	25.2	39.17	1	39.35	39.35	24.2	17,816	0.14%
2022/08/22	55.1	39.60	12.2	39.18	39.65	42.9	17,936	0.24%
2022/08/19	19.6	39.40	1	39.50	39.45	18.6	18,065	0.10%
2022/08/18	23	39.59	11	39.61	39.80	12	18,153	0.07%
2022/08/17	0	0.00	18	39.93	40.00	-18	18,215	-0.10%
2022/08/16	5	39.24	1	39.30	39.35	4	18,244	0.02%
2022/08/15	29.3	39.16	27	39.27	39.30	2.3	18,314	0.01%
2022/08/12	1	39.05	36	39.27	39.30	-35	18,719	-0.19%
2022/08/11	0	39.05	21	38.97	39.35	-21	18,846	-0.11%
2022/08/10	12	38.46	1	38.50	38.75	11	18,945	0.06%
2022/08/09	24	38.32	5	38.25	38.75	19	19,108	0.10%
2022/08/08	18	38.45	6	38.50	38.70	12	19,258	0.06%
2022/08/05	7	38.88	1	38.85	38.85	6	19,436	0.03%
2022/08/04	0.3	38.88	32	39.03	38.75	-31.7	19,943	-0.16%
2022/08/03	22.1	38.95	4	39.06	39.10	18.1	20,186	0.09%
2022/08/02	23	39.05	15	39.11	39.15	8	20,245	0.04%
2022/08/01	48	38.94	0	0.00	39.50	48	20,243	0.24%
2022/07/29	13	38.50	3	38.50	38.75	10	20,205	0.05%
2022/07/28	3	38.00	0	0.00	38.20	3	20,134	0.01%
2022/07/27	12.1	37.84	0.5	37.90	37.85	11.6	20,075	0.06%
2022/07/26	6.1	37.88	1	37.80	37.80	5.1	20,246	0.02%
2022/07/25	4.3	37.78	11	37.95	37.85	-6.7	20,320	-0.03%
2022/07/22	21.6	37.77	16	37.70	37.70	5.6	20,389	0.03%
2022/07/21	95.3	37.98	7	37.97	38.05	88.3	20,196	0.44%
2022/07/20	5.1	41.69	4	41.64	41.60	1.1	19,656	0.01%
2022/07/19	2	41.30	3	41.33	41.65	-1	19,510	-0.01%
2022/07/18	4	40.24	2	40.25	40.70	2	19,267	0.01%
2022/07/15	15.1	40.99	8	40.99	40.50	7.1	19,169	0.04%
2022/07/14	6	41.70	21	41.70	41.70	-15	19,107	-0.08%
2022/07/13	38	42.04	19.1	41.83	41.80	18.9	19,230	0.10%
2022/07/12	1.2	40.87	1	40.80	41.00	0.2	19,337	0.00%
2022/07/11	0	0.00	2	40.80	41.10	-2	19,484	-0.01%
2022/07/08	22	40.81	3	41.00	40.80	19	19,573	0.10%
2022/07/07	3	40.82	1.5	40.61	40.90	1.5	19,674	0.01%
2022/07/06	7	40.45	2	40.33	40.00	5	20,055	0.02%
2022/07/05	21	40.45	3.4	40.61	40.75	17.6	19,967	0.09%
2022/07/04	6	40.03	14	39.93	40.00	-8	19,809	-0.04%
2022/07/01	13	40.44	12.1	40.51	40.35	0.9	19,681	0.00%
2022/06/29	7	39.49	3	39.55	39.55	4	19,227	0.02%
2022/06/27	19	39.83	0.1	40.00	39.80	18.9	19,203	0.10%
2022/06/24	2	39.40	2	39.55	39.50	0	19,070	0.00%
2022/06/23	8	39.19	51	39.05	39.00	-43	18,963	-0.23%
2022/06/22	78.1	39.76	4	39.54	39.50	74.1	18,809	0.39%
2022/06/21	2	39.33	0	39.70	39.45	2	18,775	0.01%
2022/06/20	13.1	39.04	5	39.15	38.85	8.1	18,695	0.04%
2022/06/17	11.2	39.63	6	39.68	39.60	5.2	18,440	0.03%
2022/06/16	1	40.00	3	40.33	40.00	-2	18,279	-0.01%
2022/06/15	22	40.10	0	0.00	40.05	22	18,452	0.12%
2022/06/14	18.1	40.21	4	40.20	40.10	14.1	18,363	0.08%
2022/06/13	14.2	40.82	0	0.00	40.80	14.2	18,122	0.08%
2022/06/10	13	41.41	0	0.00	41.40	13	17,840	0.07%
2022/06/09	6.1	41.59	1.1	41.57	41.55	5	17,831	0.03%
2022/06/08	2	41.65	0	0.00	41.75	2	17,785	0.01%
2022/06/07	7	41.42	10	41.40	41.35	-3	17,736	-0.02%
2022/06/06	7	41.51	0	0.00	41.55	7	17,502	0.04%
2022/06/02	12.2	41.74	9	41.80	41.70	3.2	17,511	0.02%
2022/06/01	17.1	42.19	0	42.30	42.10	17.1	17,534	0.10%
2022/05/31	5	42.59	1	42.55	42.60	4	17,391	0.02%
2022/05/30	7	42.84	5.1	42.94	42.80	1.9	16,918	0.01%
2022/05/27	12.9	42.37	0.1	42.40	42.20	12.8	16,696	0.08%
2022/05/26	5	41.96	4	42.24	41.70	1	16,596	0.01%
2022/05/25	7	41.70	10	41.80	41.65	-3	16,538	-0.02%
2022/05/24	4	41.18	3	41.15	41.20	1	16,462	0.01%
2022/05/23	6	41.23	0	0.00	41.20	6	16,294	0.04%
2022/05/20	11	41.85	3	41.77	41.15	8	16,186	0.05%
2022/05/19	6.1	41.19	0	0.00	41.10	6.1	15,717	0.04%
2022/05/18	12	41.28	2.4	41.46	41.60	9.7	15,532	0.06%
2022/05/17	3	41.55	0	0.00	41.50	3	15,250	0.02%
2022/05/16	4	41.14	1	41.45	41.25	3	15,019	0.02%
2022/05/13	4	41.54	1	41.35	41.60	3	14,715	0.02%
2022/05/12	26.2	41.24	4	41.34	40.80	22.2	14,482	0.15%
2022/05/11	23.4	42.68	10	42.70	42.65	13.3	13,898	0.10%
2022/05/10	7.1	43.84	5	43.97	43.85	2.1	13,469	0.02%
2022/05/09	35.2	44.43	2	44.35	44.25	33.2	13,279	0.25%
2022/05/06	49.1	45.12	0	0.00	45.10	49.1	13,113	0.37%
2022/05/05	6	45.64	1	45.60	45.60	5	13,152	0.04%
2022/05/04	4	45.34	1	45.40	45.50	3	13,127	0.02%
2022/05/03	7.1	45.35	58	45.62	45.35	-50.9	13,228	-0.38%
2022/04/29	5	46.03	2	46.03	45.90	3	12,942	0.02%
2022/04/28	8	45.81	15	45.86	46.10	-7	12,785	-0.05%
2022/04/27	15	45.91	2	45.85	45.80	13	12,580	0.10%
2022/04/26	12	46.14	1	46.25	46.20	11	12,312	0.09%
2022/04/25	5.1	46.15	25	46.09	46.10	-19.9	12,241	-0.16%
2022/04/22	4.3	46.56	33	46.50	46.55	-28.8	12,099	-0.24%
2022/04/21	18.1	46.63	5	46.65	46.80	13.1	12,074	0.11%
2022/04/20	41	46.45	0	0.00	46.60	41	12,063	0.34%
2022/04/19	11.3	46.34	28	46.44	46.35	-16.7	11,970	-0.14%
2022/04/18	24	46.54	6	46.83	46.50	18	11,843	0.15%
2022/04/15	11.1	47.14	228	47.23	47.10	-216.9	11,628	-1.87%	大賣/鉅額交易
2022/04/14	17.5	47.85	62	47.90	47.70	-44.5	11,442	-0.39%
2022/04/13	11	47.95	0	0.00	48.00	11	11,348	0.10%
2022/04/12	24.8	48.17	64	48.26	48.00	-39.2	11,175	-0.35%
2022/04/11	2.2	49.50	14	49.45	49.45	-11.8	10,764	-0.11%
2022/04/08	0.1	49.76	5	49.62	49.80	-4.9	10,837	-0.04%
2022/04/07	15.1	49.81	40.6	49.73	49.55	-25.5	10,806	-0.24%
2022/04/06	3	49.75	1	50.00	50.20	2	10,709	0.02%
2022/04/01	2.2	49.84	8	49.78	49.75	-5.8	10,657	-0.05%
2022/03/31	5.9	50.08	55.5	49.94	49.90	-49.6	10,588	-0.47%
2022/03/30	2	49.73	10	49.87	49.85	-8	10,436	-0.08%
2022/03/29	33.5	49.90	0	0.00	49.80	33.5	10,432	0.32%
2022/03/28	15	49.21	0	0.00	49.70	15	10,389	0.14%
2022/03/25	1	49.75	14	49.61	49.70	-13	10,342	-0.13%
2022/03/24	25	49.82	3	49.93	49.95	22	10,385	0.21%
2022/03/23	1	49.50	4	49.55	49.65	-3	10,460	-0.03%
2022/03/22	15	49.56	22	49.45	49.70	-7	10,377	-0.07%
2022/03/21	12	49.73	38.5	49.48	49.75	-26.5	10,380	-0.25%
2022/03/18	0.1	48.65	5.2	48.66	48.95	-5.1	10,135	-0.05%
2022/03/17	7	47.95	5.2	48.00	48.00	1.8	9,745	0.02%
2022/03/16	12	47.78	2	47.85	47.85	10	9,630	0.10%
2022/03/15	6	47.83	79	47.65	47.95	-73	9,597	-0.76%
2022/03/14	0	0.00	22	47.46	47.55	-22	9,592	-0.23%
2022/03/11	2	47.50	4	47.55	47.45	-2	9,676	-0.02%
2022/03/10	22	47.49	34	47.34	47.60	-12	9,818	-0.12%
2022/03/09	22	47.21	5	47.25	47.25	17	9,901	0.17%
2022/03/08	12.4	46.95	36.9	46.97	46.95	-24.6	10,051	-0.24%
2022/03/07	42.2	47.02	11	47.01	47.10	31.2	10,059	0.31%
2022/03/04	110.2	47.68	2	47.65	47.65	108.2	10,340	1.05%	大買/鉅額交易
2022/03/03	18.3	47.97	11	47.98	48.05	7.3	10,465	0.07%
2022/03/02	1	47.75	8	47.71	48.00	-7	10,752	-0.07%
2022/03/01	90	47.63	3	47.80	47.80	87	10,862	0.80%
2022/02/25	7.2	47.19	5	47.35	47.35	2.2	10,955	0.02%
2022/02/24	5.4	47.25	5	47.20	47.30	0.4	10,884	0.00%
2022/02/23	13	47.64	0.4	47.80	47.65	12.6	10,872	0.12%
2022/02/22	5.2	47.16	71	47.10	47.70	-65.9	10,974	-0.60%
2022/02/21	4.3	47.62	11	47.61	47.60	-6.8	10,977	-0.06%
2022/02/18	23	47.46	0	0.00	47.45	23	11,056	0.21%
2022/02/17	66	47.44	11.2	47.44	47.45	54.8	11,143	0.49%
2022/02/16	15	47.10	10	47.05	47.00	5	11,199	0.04%
2022/02/15	2	46.85	0	0.00	47.00	2	11,255	0.02%
2022/02/14	36.5	47.00	0	0.00	47.15	36.5	11,341	0.32%
2022/02/11	1	47.20	6	47.35	47.55	-5	11,337	-0.04%
2022/02/10	3.1	47.20	0	0.00	47.55	3.1	11,361	0.03%
2022/02/09	5	47.12	0	0.00	47.30	5	11,433	0.04%
2022/02/08	7	46.98	1	46.95	46.95	6	11,535	0.05%
2022/02/07	10.2	46.46	0	0.00	47.10	10.2	11,491	0.09%
2022/01/26	1	46.90	1	46.80	46.85	0	11,314	0.00%
2022/01/25	10.1	46.74	0.2	46.85	46.80	9.9	11,349	0.09%
2022/01/24	1	47.20	92.1	47.15	47.15	-91.1	11,222	-0.81%
2022/01/21	4	47.21	1	47.40	47.40	3	11,339	0.03%
2022/01/20	0.6	47.61	1	47.55	47.50	-0.4	11,291	0.00%
2022/01/19	1.1	47.66	1	47.70	47.60	0.1	11,341	0.00%
2022/01/18	0	0.00	110	47.55	47.75	-110	11,490	-0.96%	大賣/鉅額交易
2022/01/17	11	47.44	0	0.00	47.60	11	11,598	0.09%
2022/01/14	1	47.65	71	47.64	47.60	-70	11,605	-0.60%
2022/01/13	131	47.75	4	47.80	47.95	127	11,826	1.07%	大買/鉅額交易
2022/01/12	1	47.30	3	47.15	47.50	-2	12,070	-0.02%
2022/01/11	1.1	47.20	2	47.30	47.50	-0.9	12,310	-0.01%
2022/01/10	14.3	47.10	0	0.00	47.30	14.3	12,274	0.12%
2022/01/07	9.2	47.32	0	0.00	47.45	9.2	12,237	0.08%
2022/01/06	23	47.38	28	47.29	47.60	-5	12,219	-0.04%
2022/01/05	45	47.12	0	0.00	47.15	45	12,240	0.37%
2022/01/04	3	47.22	0.3	47.25	47.30	2.7	12,299	0.02%
2022/01/03	10.6	47.74	0	0.00	47.45	10.6	12,196	0.09%
2021/12/30	4	48.08	2	48.10	48.00	2	12,155	0.02%
2021/12/29	4.7	48.13	0	0.00	48.15	4.7	12,270	0.04%
2021/12/28	1	48.10	3	48.00	48.15	-2	12,350	-0.02%
2021/12/27	0	0.00	1	48.05	48.10	-1	12,448	-0.01%
2021/12/24	4	47.83	32	47.82	47.90	-28	12,692	-0.22%
2021/12/22	0.5	47.40	2	47.30	47.40	-1.5	12,914	-0.01%
2021/12/21	1	47.30	0	0.00	47.25	1	13,062	0.01%
2021/12/20	1	47.20	2	47.25	47.40	-1	13,199	-0.01%
2021/12/17	3.9	47.50	2	47.40	47.45	1.9	13,236	0.01%
2021/12/16	20	46.90	0	0.00	46.90	20	13,161	0.15%
2021/12/15	2	47.03	0	0.00	46.95	2	13,398	0.01%
2021/12/14	1	47.00	5.1	47.00	47.00	-4.1	13,527	-0.03%
2021/12/13	10	47.30	2	47.23	47.10	8	13,762	0.06%
2021/12/10	1.2	47.33	1	47.40	47.30	0.2	14,011	0.00%
2021/12/09	106	47.48	0	0.00	47.40	106	14,718	0.72%	大買/鉅額交易
2021/12/08	61	47.57	0	0.00	47.70	61	15,007	0.41%
2021/12/07	10	47.20	10.2	47.18	47.55	-0.2	15,100	0.00%
2021/12/06	17	46.98	16	46.94	47.30	1	15,059	0.01%
2021/12/03	4	46.51	0	0.00	46.40	4	15,012	0.03%
2021/12/02	6.1	46.35	11	46.40	46.30	-5	14,910	-0.03%
2021/12/01	3.1	46.30	2	46.80	46.60	1.1	14,885	0.01%
2021/11/30	27	46.66	2	46.78	46.00	25	14,816	0.17%
2021/11/29	56	46.20	0	0.00	46.50	56	14,386	0.39%
2021/11/26	104.1	46.54	14.1	46.62	46.50	90	14,324	0.63%	大買/
2021/11/25	8.1	47.19	31	47.09	47.15	-23	14,217	-0.16%
2021/11/24	27.1	47.46	1	47.70	47.45	26.1	14,124	0.18%
2021/11/23	64.4	47.82	3	47.80	47.80	61.4	13,953	0.44%
2021/11/22	12	47.93	3	47.85	47.90	9	13,999	0.06%
2021/11/19	12	48.15	21	48.25	48.30	-9	13,936	-0.06%
2021/11/18	3	48.29	90	48.26	48.30	-87	13,882	-0.63%
2021/11/17	3	48.30	11	48.30	48.55	-8	13,875	-0.06%
2021/11/16	0	0.00	13	48.66	48.65	-13	13,977	-0.09%
2021/11/15	2.1	48.43	0	0.00	48.60	2.1	14,174	0.01%
2021/11/12	6	48.50	12	48.53	48.70	-6	14,358	-0.04%
2021/11/11	1	48.80	0	0.00	48.80	1	14,578	0.01%
2021/11/10	36	48.53	0	0.00	48.70	36	14,843	0.24%
2021/11/09	8.1	48.66	1.2	48.82	48.80	6.9	15,088	0.05%
2021/11/08	21	48.61	10	48.74	48.95	11	16,197	0.07%
2021/11/05	10	47.94	7	47.89	48.15	3	16,989	0.02%
2021/11/04	12	48.09	32.9	48.10	48.10	-20.9	17,324	-0.12%
2021/11/03	23.1	48.15	4	48.11	48.15	19.1	17,764	0.11%
2021/11/02	6.1	48.37	2	48.25	48.15	4.1	18,197	0.02%
2021/11/01	22	48.20	4	48.19	48.25	18	18,674	0.10%
2021/10/29	4	48.31	1	48.30	48.25	3	18,923	0.02%
2021/10/28	12.5	48.54	2	48.50	48.50	10.5	19,472	0.05%
2021/10/27	5.7	48.46	5	48.40	48.35	0.7	19,594	0.00%
2021/10/26	50	48.64	4	48.75	48.45	46	19,646	0.23%
2021/10/25	17	48.19	8	48.21	48.25	9	19,726	0.05%
2021/10/22	6	48.88	22	48.67	48.80	-16	20,089	-0.08%
2021/10/21	17	48.43	50	48.45	48.75	-33	20,240	-0.16%
2021/10/20	19.1	48.50	5	48.34	48.35	14.1	20,272	0.07%
2021/10/19	28.2	49.25	13	49.19	49.10	15.2	20,369	0.07%
2021/10/18	8	49.89	30	49.92	49.80	-22	20,223	-0.11%
2021/10/15	5	49.99	5.3	49.98	50.10	-0.3	20,486	0.00%
2021/10/14	7.1	49.94	1.1	49.91	49.90	6	20,492	0.03%
2021/10/13	8	50.35	9.2	50.57	50.50	-1.2	20,515	-0.01%
2021/10/12	5	49.88	3	50.23	50.20	2	20,491	0.01%
2021/10/08	3	50.33	2	50.30	50.40	1	20,467	0.00%
2021/10/07	1	50.00	3	50.30	50.40	-2	20,717	-0.01%
2021/10/06	9.5	50.06	10	49.84	49.90	-0.5	20,940	0.00%
2021/10/05	14	50.25	19	50.16	50.30	-5	21,193	-0.02%
2021/10/04	3	50.02	15.1	50.04	50.00	-12.1	21,654	-0.06%
2021/10/01	39.3	50.12	18	50.11	50.20	21.3	22,316	0.10%
2021/09/30	0	0.00	105	50.62	51.00	-105	22,380	-0.47%	大賣/鉅額交易
2021/09/29	26	50.58	2	50.75	50.60	24	22,519	0.11%
2021/09/28	2.4	50.80	14	50.67	51.00	-11.6	22,713	-0.05%
2021/09/27	6	50.98	2	50.95	51.10	4	22,761	0.02%
2021/09/24	13	51.39	22.3	51.41	51.30	-9.3	22,881	-0.04%
2021/09/23	11.3	51.20	2	51.25	51.20	9.3	22,886	0.04%
2021/09/22	4.2	50.02	31	49.80	50.70	-26.8	22,838	-0.12%
2021/09/17	115	51.21	27	51.39	50.70	88	22,742	0.39%	大買/
2021/09/16	21	51.57	42.5	51.36	51.70	-21.4	22,693	-0.09%
2021/09/15	17	51.20	18	51.11	51.20	-1	22,526	0.00%
2021/09/14	16	51.18	63.2	51.13	51.40	-47.2	22,421	-0.21%
2021/09/13	36.1	49.44	28.3	49.92	50.10	7.8	21,802	0.04%
2021/09/10	0	48.35	58	48.23	49.00	-58	21,700	-0.27%
2021/09/09	19	48.04	10	48.05	48.20	9	21,833	0.04%
2021/09/08	0.1	48.50	5.1	48.54	48.55	-5	21,908	-0.02%
2021/09/07	2	48.70	11	48.90	48.75	-9	21,992	-0.04%
2021/09/06	111	48.97	5.1	48.57	48.80	105.9	22,010	0.48%	大買/鉅額交易
2021/09/03	4	48.20	24	48.04	48.50	-20	21,935	-0.09%
2021/09/02	2.6	48.14	6	47.89	47.90	-3.4	21,889	-0.02%
2021/09/01	7	48.17	3	48.12	48.40	4	21,952	0.02%
2021/08/31	4	47.36	4	47.98	48.45	0	21,850	0.00%
2021/08/30	5	47.31	2	47.60	47.60	3	21,749	0.01%
2021/08/27	12	47.29	8.7	47.26	47.45	3.3	21,802	0.02%
2021/08/26	14.1	46.82	23	47.20	46.95	-9	22,042	-0.04%
2021/08/25	2.1	46.99	23.4	46.97	47.20	-21.3	22,198	-0.10%
2021/08/24	6.1	46.75	0.2	46.80	46.75	5.9	22,216	0.03%
2021/08/23	3	46.93	22.3	46.84	46.80	-19.3	22,436	-0.09%
2021/08/20	19	46.08	6	46.16	46.15	13	22,539	0.06%
2021/08/19	47.5	46.45	3	46.70	46.20	44.5	22,907	0.19%
2021/08/18	17.1	46.99	6.2	46.77	47.25	10.9	22,789	0.05%
2021/08/17	8.1	47.48	2	47.40	47.30	6.1	22,621	0.03%
2021/08/16	21	47.95	3	48.00	47.95	18	22,465	0.08%
2021/08/13	47.5	48.21	24.1	48.35	48.40	23.4	22,509	0.10%
2021/08/12	244.6	47.17	21	47.35	47.60	223.6	22,621	0.99%	大買/鉅額交易
2021/08/11	51.2	51.10	6.1	51.04	51.10	45.1	21,868	0.21%
2021/08/10	18	51.85	11	51.81	51.90	7	21,421	0.03%
2021/08/09	24	52.26	4	52.20	52.40	20	21,726	0.09%
2021/08/06	6.9	52.70	2	52.85	52.90	4.9	21,805	0.02%
2021/08/05	14	53.15	31	53.00	52.70	-17	22,168	-0.08%
2021/08/04	14	53.84	15.2	54.20	53.80	-1.2	23,135	-0.01%
2021/08/03	6	53.77	172.4	53.76	53.90	-166.4	23,671	-0.70%	大賣/鉅額交易
2021/08/02	0	0.00	4.1	52.65	52.80	-4.1	23,444	-0.02%
2021/07/30	6	52.63	2	52.70	52.60	4	23,936	0.02%
2021/07/29	2	52.40	20	52.81	52.90	-18	24,450	-0.07%
2021/07/28	138.1	52.36	92	52.58	52.40	46.1	24,837	0.19%	大買/
2021/07/27	26.1	52.89	400.8	52.82	53.00	-374.7	25,536	-1.47%	大賣/鉅額交易
2021/07/26	103	53.20	11	53.57	53.20	92	26,205	0.35%	大買/
2021/07/23	15	52.53	68	52.69	53.00	-53	26,532	-0.20%
2021/07/22	66	52.10	2.2	52.02	52.10	63.8	26,663	0.24%
2021/07/21	79.3	52.24	14.3	51.98	51.80	65	27,077	0.24%
2021/07/20	4.1	51.68	16.3	51.63	51.70	-12.2	27,984	-0.04%
2021/07/19	0	0.00	10	51.68	52.00	-10	29,485	-0.03%
2021/07/16	54	51.44	6	51.50	51.50	48	32,699	0.15%
2021/07/15	20	51.50	20	51.30	51.60	0	34,817	0.00%
2021/07/14	27	51.35	0	0.00	51.50	27	36,177	0.07%
2021/07/13	3	51.97	47	51.90	51.90	-44	36,859	-0.12%
2021/07/12	5	52.02	31	52.07	52.20	-26	37,265	-0.07%
2021/07/09	55	52.10	0	0.00	52.00	55	37,473	0.15%
2021/07/08	71	52.73	72	52.58	52.80	-1	37,291	0.00%
2021/07/07	63.2	51.16	10	51.20	51.30	53.2	36,928	0.14%
2021/07/06	68	51.11	17.1	51.11	51.20	50.9	36,823	0.14%
2021/07/05	127	50.66	13	50.60	50.60	114	36,751	0.31%	大買/鉅額交易
2021/07/02	66	50.63	47.4	50.77	50.50	18.6	36,605	0.05%
2021/07/01	18	50.69	10	50.68	50.60	8	36,533	0.02%
2021/06/30	68.2	51.01	0	0.00	51.00	68.2	36,744	0.19%
2021/06/29	61	51.00	3	51.20	51.20	58	36,788	0.16%
2021/06/28	3	50.93	0	0.00	51.10	3	36,966	0.01%
2021/06/25	13	51.06	7	51.03	51.00	6	36,992	0.02%
2021/06/24	5	50.90	1	51.10	51.10	4	37,241	0.01%
2021/06/23	22	50.92	7	50.93	51.00	15	37,676	0.04%
2021/06/22	20	50.93	6	50.92	50.90	14	37,792	0.04%
2021/06/21	60	50.76	11	50.71	50.70	49	37,889	0.13%
2021/06/18	7.3	51.14	1	51.20	51.00	6.3	38,189	0.02%
2021/06/17	8	51.50	1	51.60	51.50	7	39,486	0.02%
2021/06/16	2	51.75	9	51.73	51.90	-7	39,623	-0.02%
2021/06/15	21	51.10	3	51.13	51.30	18	39,581	0.05%
2021/06/11	2	51.40	0	0.00	51.40	2	39,636	0.01%
2021/06/09	26	50.96	46.2	51.07	51.30	-20.2	39,925	-0.05%
2021/06/08	51	51.28	32.3	51.18	51.40	18.7	40,039	0.05%
2021/06/07	62	51.33	41	51.23	51.50	21	40,264	0.05%
2021/06/04	63	51.87	11	51.87	51.90	52	40,452	0.13%
2021/06/03	13	52.08	22	52.13	52.30	-9	40,659	-0.02%
2021/06/02	8	51.55	16.1	51.82	52.00	-8.1	40,510	-0.02%
2021/06/01	3.1	51.41	1	51.50	51.50	2.1	40,290	0.01%
2021/05/31	2	51.50	16	51.41	51.60	-14	40,457	-0.03%
2021/05/28	7	50.31	21	50.46	50.60	-14	40,331	-0.03%
2021/05/27	28	50.01	3	50.13	50.30	25	40,411	0.06%
2021/05/26	4	50.80	1	51.00	50.70	3	40,254	0.01%
2021/05/25	3	51.33	2	51.30	51.10	1	40,193	0.00%
2021/05/24	12	50.86	17	51.18	51.30	-5	40,233	-0.01%
2021/05/21	9	51.11	20	52.67	51.20	-11	40,408	-0.03%
2021/05/20	12	50.64	43	50.81	50.80	-31	40,310	-0.08%
2021/05/19	122	50.40	6	50.32	50.50	116	40,085	0.29%	大買/鉅額交易
2021/05/18	42	49.55	7.5	49.70	50.00	34.5	39,915	0.09%
2021/05/17	30	48.21	30	47.92	47.90	0	39,776	0.00%
2021/05/14	67.2	49.66	43	49.55	49.60	24.2	39,121	0.06%
2021/05/13	120	48.70	18.1	49.13	49.20	101.9	38,782	0.26%	大買/鉅額交易
2021/05/12	153	49.18	65.5	49.30	49.60	87.5	38,261	0.23%	大買/
2021/05/11	42.2	52.10	12	52.38	51.60	30.2	36,972	0.08%
2021/05/10	21	52.65	18	52.99	52.90	3	36,241	0.01%
2021/05/07	27	52.24	10	52.52	52.30	17	36,059	0.05%
2021/05/06	20.2	51.64	40	51.86	53.00	-19.8	35,706	-0.06%
2021/05/05	21	50.98	12.1	50.93	50.80	9	35,241	0.03%
2021/05/04	120.1	50.34	168.7	50.09	50.20	-48.6	35,127	-0.14%	大買/大賣/
2021/05/03	28.1	51.22	22	51.34	51.20	6.1	34,169	0.02%
2021/04/29	33	52.53	108	52.59	52.10	-75	33,664	-0.22%	大賣/
2021/04/28	20	52.29	64	52.43	53.20	-44	33,224	-0.13%
2021/04/27	52	52.78	47	52.76	52.70	5	33,106	0.02%
2021/04/26	62.1	53.11	84	53.14	53.10	-21.9	32,617	-0.07%
2021/04/23	146.3	52.68	169.3	52.50	53.00	-23	31,717	-0.07%	大買/大賣/
2021/04/22	622.1	56.21	316.2	56.43	54.10	305.9	30,558	1.00%	大買/大賣/鉅額交易
2021/04/21	167.5	54.45	279.1	54.58	55.70	-111.6	27,491	-0.41%	大買/大賣/鉅額交易
2021/04/20	98	52.54	87.1	52.34	52.00	10.9	25,459	0.04%
2021/04/19	91.5	50.10	700.1	50.00	50.40	-608.6	24,106	-2.52%	大賣/鉅額交易
2021/04/16	530	48.39	236	48.44	49.00	294	23,301	1.26%	大買/大賣/鉅額交易
2021/04/15	2.1	48.09	115	48.02	47.90	-112.9	22,795	-0.50%	大賣/鉅額交易
2021/04/14	78	46.93	20	46.86	47.00	58	22,494	0.26%
2021/04/13	17	47.20	15	47.29	47.20	2	22,362	0.01%
2021/04/12	2	46.78	21.1	46.80	46.85	-19.1	22,111	-0.09%
2021/04/09	21.3	46.79	19	46.83	46.70	2.3	22,041	0.01%
2021/04/08	15	46.81	4	46.81	46.90	11	21,910	0.05%
2021/04/07	22	46.80	0	0.00	46.80	22	21,820	0.10%
2021/04/06	130	46.88	20.1	46.83	46.85	109.9	21,761	0.51%	大買/鉅額交易
2021/04/01	8	46.69	4	46.68	46.70	4	21,372	0.02%
2021/03/31	30	46.74	33	46.72	46.80	-3	21,256	-0.01%
2021/03/30	16	46.39	64	46.48	46.55	-48	21,044	-0.23%
2021/03/29	19.1	46.38	60.2	46.28	46.50	-41.1	20,945	-0.20%
2021/03/26	4	46.14	189.1	46.12	46.15	-185.1	20,680	-0.89%	大賣/鉅額交易
2021/03/25	24.3	45.54	0	0.00	45.55	24.3	20,287	0.12%
2021/03/24	7	45.59	12	45.64	45.55	-5	20,110	-0.02%
2021/03/23	112	45.71	7.1	45.72	45.70	104.9	19,996	0.52%	大買/鉅額交易
2021/03/22	79.2	45.86	51	45.78	45.80	28.2	19,589	0.14%
2021/03/19	96	42.77	2	42.75	42.70	94	18,122	0.52%
2021/03/18	1	43.10	9.1	43.08	43.10	-8.1	17,888	-0.05%
2021/03/17	5	42.89	31	42.80	42.85	-26	17,899	-0.15%
2021/03/16	16	42.54	0	0.00	42.60	16	17,904	0.09%
2021/03/15	11	42.44	3.2	42.51	42.35	7.8	17,936	0.04%
2021/03/12	27	42.68	2	42.75	42.70	25	17,781	0.14%
2021/03/11	63	43.09	6	42.98	42.85	57	17,666	0.32%
2021/03/10	2	42.98	6.1	43.10	43.00	-4	17,600	-0.02%
2021/03/09	0	0.00	32	43.06	43.40	-32	17,714	-0.18%
2021/03/08	6	42.77	3.1	42.72	42.65	2.9	17,513	0.02%
2021/03/05	1	42.15	11	42.40	42.50	-10	17,433	-0.06%
2021/03/04	16	42.45	10.1	42.24	42.50	5.9	17,847	0.03%
2021/03/03	1	42.55	2	42.45	42.55	-1	17,835	-0.01%
2021/03/02	4	42.35	228	42.35	42.10	-224	17,744	-1.26%	大賣/鉅額交易
2021/02/26	4.9	42.13	10	42.40	42.00	-5.1	17,589	-0.03%
2021/02/25	15	42.70	4.1	42.81	42.90	11	17,255	0.06%
2021/02/24	7	42.61	83	42.64	42.55	-76	17,267	-0.44%
2021/02/23	7	42.09	14	42.26	42.45	-7	17,237	-0.04%
2021/02/22	53	41.85	2.2	41.77	41.80	50.8	17,008	0.30%
2021/02/19	46	41.35	58	41.56	41.60	-12	16,970	-0.07%
2021/02/18	17.2	41.43	6	41.55	41.35	11.2	16,894	0.07%
2021/02/17	12	40.95	32.3	41.14	41.25	-20.3	16,801	-0.12%
2021/02/05	48	40.75	0	0.00	40.85	48	16,576	0.29%
2021/02/04	13	40.52	0	0.00	40.40	13	16,647	0.08%
2021/02/03	30	40.51	3.5	40.66	40.55	26.5	17,019	0.16%
2021/02/02	59.1	40.86	1	40.80	40.75	58.1	16,937	0.34%
2021/02/01	0	0.00	6	40.78	40.80	-6	16,812	-0.04%
2021/01/29	8	40.32	1	40.20	40.15	7	16,789	0.04%
2021/01/28	82	40.41	2	40.25	40.25	80	16,597	0.48%
2021/01/27	53	40.41	0	0.00	40.35	53	16,362	0.32%
2021/01/26	39	40.32	1	40.80	40.35	38	16,223	0.23%
2021/01/25	93	40.98	10	40.80	40.90	83	15,710	0.53%
2021/01/22	53	40.54	54	40.55	40.60	-1	15,509	-0.01%
2021/01/21	18	40.96	0	0.00	40.80	18	15,191	0.12%
2021/01/20	66	41.09	2	40.93	40.95	64	15,029	0.43%
2021/01/19	21	41.82	2	41.75	41.75	19	14,598	0.13%
2021/01/18	30	41.51	3.2	41.46	41.60	26.8	14,547	0.18%
2021/01/15	37	42.05	19.5	42.07	41.95	17.5	14,248	0.12%
2021/01/14	8	42.55	6.3	42.58	42.55	1.8	13,868	0.01%
2021/01/13	13	42.69	0	0.00	42.70	13	13,709	0.09%
2021/01/12	22	42.70	2	42.80	42.70	20	13,599	0.15%
2021/01/11	5	42.85	10	42.90	43.10	-5	13,516	-0.04%
2021/01/08	2.5	42.87	73.1	42.84	42.95	-70.6	13,435	-0.53%
2021/01/07	17	42.85	8.4	42.90	42.85	8.6	13,366	0.06%
2021/01/06	183.2	43.07	6	42.90	42.95	177.2	13,172	1.35%	大買/鉅額交易
2021/01/05	7	43.10	40	43.11	43.10	-33	13,036	-0.25%
2021/01/04	25	43.28	12	43.18	43.20	13	12,974	0.10%
2020/12/31	0	0.00	8	43.63	43.20	-8	12,933	-0.06%
2020/12/30	4.9	42.95	1	42.95	43.25	3.9	12,962	0.03%
2020/12/28	3.8	42.95	1	43.00	43.00	2.8	12,907	0.02%
2020/12/25	4	42.73	1	42.80	42.80	3	12,961	0.02%
2020/12/24	2	42.73	0	0.00	42.70	2	13,055	0.02%
2020/12/23	16	42.70	0	0.00	42.80	16	13,075	0.12%
2020/12/22	5	42.87	17	43.19	42.95	-12	13,149	-0.09%
2020/12/21	14	43.33	8.5	43.39	43.50	5.5	13,438	0.04%
2020/12/18	5.1	42.80	0	0.00	42.95	5.1	13,750	0.04%
2020/12/17	0	0.00	1	43.00	42.65	-1	13,865	-0.01%
2020/12/16	4	43.14	2	43.10	43.05	2	13,782	0.01%
2020/12/15	3	42.60	10	42.65	42.50	-7	13,764	-0.05%
2020/12/14	1	42.75	15	42.82	42.80	-14	13,726	-0.10%
2020/12/11	13	43.02	12	43.10	42.90	1	13,816	0.01%
2020/12/10	11	43.30	19.3	43.35	43.25	-8.3	13,749	-0.06%
2020/12/09	6	43.40	2.5	43.48	43.35	3.5	13,778	0.03%
2020/12/08	3	43.27	9.5	43.41	43.60	-6.5	13,772	-0.05%
2020/12/07	6	43.46	2	43.50	43.55	4	13,759	0.03%
2020/12/04	12	43.83	0	0.00	43.65	12	13,838	0.09%
2020/12/03	26	43.67	28.2	43.79	43.50	-2.2	13,761	-0.02%
2020/12/02	2	43.10	11	43.11	43.20	-9	13,481	-0.07%
2020/12/01	14.1	42.77	1.1	42.95	43.15	13	13,676	0.09%
2020/11/30	22	43.43	5.2	43.49	42.90	16.9	13,906	0.12%
2020/11/27	0.1	43.25	7	43.24	43.30	-6.9	13,694	-0.05%
2020/11/26	5	42.95	1.1	43.00	42.95	3.9	13,620	0.03%
2020/11/25	6	42.89	0	0.00	42.60	6	13,772	0.04%
2020/11/24	1	42.80	0	42.95	42.75	1	13,849	0.01%
2020/11/23	0	0.00	3.3	43.01	43.00	-3.3	13,800	-0.02%
2020/11/20	0	0.00	0.1	42.70	42.70	-0.1	13,790	0.00%
2020/11/19	3	42.80	6.2	42.86	42.90	-3.2	13,775	-0.02%
2020/11/18	12	42.86	0.3	42.80	42.70	11.8	13,816	0.09%
2020/11/17	0	42.60	5	42.61	42.75	-5	13,854	-0.04%
2020/11/16	1	42.25	4	42.35	42.35	-3	14,202	-0.02%
2020/11/13	11.3	42.30	4.2	42.25	42.25	7.1	14,467	0.05%
2020/11/12	5	42.49	2	42.55	42.40	3	14,811	0.02%
2020/11/11	8	42.55	83	42.66	42.65	-75	14,831	-0.51%
2020/11/10	0.2	41.50	2	41.30	41.55	-1.8	14,766	-0.01%
2020/11/09	0	0.00	23	41.15	41.15	-23	14,981	-0.15%
2020/11/06	6	40.93	0	0.00	40.85	6	16,178	0.04%
2020/11/05	62	40.95	5	41.04	41.05	57	16,546	0.34%
2020/11/04	12	40.88	5	40.80	40.90	7	16,842	0.04%
2020/11/03	0.3	40.95	0	0.00	40.95	0.3	17,212	0.00%
2020/10/30	1	40.55	11.3	40.42	40.55	-10.3	18,262	-0.06%
2020/10/29	34	40.39	0	0.00	40.35	34	18,465	0.18%
2020/10/28	44	40.56	0	0.00	40.55	44	18,534	0.24%
2020/10/27	2	40.40	1.3	40.52	40.50	0.8	18,592	0.00%
2020/10/26	31	40.62	10.5	40.56	40.50	20.5	18,606	0.11%
2020/10/23	25	40.73	0	40.90	40.65	25	18,750	0.13%
2020/10/22	1	40.60	7	40.47	41.00	-6	18,943	-0.03%
2020/10/21	4	40.30	0	0.00	40.30	4	19,040	0.02%
2020/10/20	0	0.00	2	40.50	40.35	-2	19,061	-0.01%
2020/10/19	14.4	40.54	2	40.65	40.45	12.4	19,122	0.06%
2020/10/16	4	40.38	15	40.40	40.30	-11	19,278	-0.06%
2020/10/15	3.1	40.24	2	40.40	40.30	1.1	19,671	0.01%
2020/10/14	0	0.00	16	40.65	40.50	-16	19,700	-0.08%
2020/10/13	24	40.55	4	40.75	40.50	20	19,784	0.10%
2020/10/12	8	40.99	2	40.95	40.95	6	20,214	0.03%
2020/10/08	7	41.14	0	0.00	41.15	7	20,431	0.03%
2020/10/07	6	41.28	0	0.00	41.15	6	20,445	0.03%
2020/10/06	0	0.00	6.1	41.26	41.40	-6.1	20,441	-0.03%
2020/10/05	5	41.02	2	41.15	41.00	3	20,601	0.01%
2020/09/30	23	41.56	0	0.00	41.40	23	20,812	0.11%
2020/09/29	3	41.43	7	41.32	41.20	-4	20,975	-0.02%
2020/09/28	6.2	40.88	0	0.00	40.95	6.2	21,043	0.03%
2020/09/25	13	40.52	15	40.25	40.55	-2	21,224	-0.01%
2020/09/24	18	40.19	2	40.15	40.05	16	21,293	0.08%
2020/09/23	45	41.15	1	41.80	41.00	44	21,057	0.21%
2020/09/22	16.6	41.83	0	0.00	41.80	16.6	20,759	0.08%
2020/09/21	0.6	42.50	5	42.36	42.25	-4.4	20,638	-0.02%
2020/09/18	1	42.55	5.1	42.46	42.50	-4.1	20,706	-0.02%
2020/09/17	14	42.58	0	42.80	42.55	14	20,727	0.07%
2020/09/16	6	42.65	1.8	42.87	42.85	4.3	20,772	0.02%
2020/09/15	2	42.58	2	42.73	42.70	0	20,736	0.00%
2020/09/14	1	42.35	1	42.60	42.95	0	20,963	0.00%
2020/09/11	1	42.25	1	42.25	42.30	0	20,893	0.00%
2020/09/10	5	42.28	2	42.33	42.45	3	20,933	0.01%
2020/09/09	3	42.25	2	42.35	42.55	1	20,892	0.00%
2020/09/08	1	42.80	0	0.00	42.70	1	20,918	0.00%
2020/09/07	11	42.67	2	42.60	42.70	9	21,054	0.04%
2020/09/04	40	42.17	4	42.15	42.20	36	21,101	0.17%
2020/09/03	11	42.50	2	42.73	42.70	9	21,075	0.04%
2020/09/02	9.4	42.47	1	43.10	42.65	8.4	20,913	0.04%
2020/09/01	15	42.74	23	42.99	42.75	-8	20,813	-0.04%
2020/08/31	191	43.32	3	43.30	42.90	188	20,717	0.91%	大買/鉅額交易
2020/08/28	12	43.41	2	43.88	43.50	10	20,610	0.05%
2020/08/27	2	43.83	1	43.85	43.85	1	20,645	0.00%
2020/08/26	18	43.91	13	43.91	44.10	5	20,707	0.02%
2020/08/25	25	44.20	22	44.25	44.10	3	20,673	0.01%
2020/08/24	3	44.00	1	44.25	44.05	2	21,049	0.01%
2020/08/21	5	44.01	6	44.18	44.25	-1	21,056	0.00%
2020/08/20	49	43.78	5	44.38	43.50	44	20,862	0.21%
2020/08/19	4	44.50	11	44.65	44.35	-7	20,547	-0.03%
2020/08/18	4	44.00	12	43.85	44.00	-8	20,240	-0.04%
2020/08/17	21	43.38	2	43.25	43.35	19	19,928	0.10%
2020/08/14	18	42.16	28	42.60	42.85	-10	19,825	-0.05%
2020/08/13	33	41.07	0	0.00	41.20	33	19,407	0.17%
2020/08/12	140	41.10	0	0.00	41.00	140	19,247	0.73%	大買/鉅額交易
2020/08/11	11	46.55	33	46.64	46.50	-22	18,034	-0.12%
2020/08/10	3	46.82	50	46.65	46.60	-47	17,645	-0.27%
2020/08/07	1	47.10	25	47.18	47.10	-24	17,455	-0.14%
2020/08/06	5	46.95	100	47.00	47.15	-95	17,219	-0.55%
2020/08/05	17	46.11	82	46.33	46.45	-65	16,833	-0.39%
2020/08/04	0	0.00	3	45.33	45.40	-3	16,369	-0.02%
2020/08/03	2	44.78	2	44.80	44.95	0	16,214	0.00%
2020/07/30	15	45.20	0	0.00	45.35	15	16,127	0.09%
2020/07/29	2	45.20	7	45.06	45.05	-5	16,204	-0.03%
2020/07/28	69	44.67	1.6	44.31	44.50	67.4	16,213	0.42%
2020/07/27	24	45.14	0	0.00	44.60	24	16,216	0.15%
2020/07/24	1	45.35	34	45.21	45.00	-33	16,217	-0.20%
2020/07/22	13	45.40	4	45.50	45.50	9	16,181	0.06%
2020/07/21	1	45.70	2	45.55	45.55	-1	16,060	-0.01%
2020/07/20	0	0.00	12	44.86	45.10	-12	15,811	-0.08%
2020/07/17	10	44.95	13.2	44.94	44.80	-3.2	15,774	-0.02%
2020/07/16	51	44.81	0	0.00	44.50	51	15,824	0.32%
2020/07/15	0	0.00	29	45.72	45.60	-29	15,384	-0.19%
2020/07/14	0	0.00	5	45.14	45.30	-5	15,181	-0.03%
2020/07/13	7	45.13	0	0.00	45.20	7	15,199	0.05%
2020/07/10	39	45.08	0	44.85	44.95	39	15,301	0.25%
2020/07/09	1.7	45.25	400	45.25	45.30	-398.3	15,268	-2.61%	大賣/鉅額交易
2020/07/08	3	45.07	11	45.02	45.15	-8	15,002	-0.05%
2020/07/07	7	44.29	1	44.35	44.50	6	14,733	0.04%
2020/07/06	11	44.13	14	44.39	44.40	-3	14,649	-0.02%
2020/07/03	2	43.93	5	43.88	43.95	-3	14,624	-0.02%
2020/07/02	1	43.55	8	43.56	43.60	-7	14,576	-0.05%
2020/07/01	0	0.00	0.4	43.15	43.10	-0.4	14,481	0.00%
2020/06/30	11	42.80	0	0.00	42.75	11	14,409	0.08%
2020/06/24	8	42.81	1	42.85	42.85	7	14,456	0.05%
2020/06/23	8	42.82	8	42.83	42.70	0	14,452	0.00%
2020/06/22	1	42.80	3	42.90	42.90	-2	14,506	-0.01%
2020/06/19	89	42.73	12	42.78	42.55	77	14,595	0.53%
2020/06/18	1	42.75	0	0.00	42.70	1	14,575	0.01%
2020/06/17	11	42.56	1	42.85	42.85	10	14,913	0.07%
2020/06/16	0	0.00	10	42.90	42.85	-10	15,214	-0.07%
2020/06/15	8	42.66	1	42.50	42.50	7	15,627	0.04%
2020/06/12	17	42.84	6	42.98	42.90	11	15,929	0.07%
2020/06/11	4	43.89	50	43.89	43.30	-46	16,268	-0.28%
2020/06/10	2	43.78	69	44.00	44.00	-67	16,336	-0.41%
2020/06/09	2	43.70	1.3	43.88	43.90	0.7	16,626	0.00%
2020/06/08	3	43.57	4	43.81	43.95	-1	16,884	-0.01%
2020/06/05	4	43.56	2	43.63	43.65	2	16,879	0.01%
2020/06/04	3	43.40	0	0.00	43.40	3	17,038	0.02%
2020/06/03	52	43.68	2	43.80	43.65	50	17,164	0.29%
2020/06/02	1	43.10	3	43.22	43.30	-2	17,071	-0.01%
2020/06/01	0	0.00	6	43.06	43.10	-6	17,036	-0.04%
2020/05/29	0	0.00	2	42.60	42.55	-2	16,970	-0.01%
2020/05/28	66	42.55	93	42.62	42.35	-27	16,591	-0.16%
2020/05/27	39	42.81	2	42.85	42.85	37	16,655	0.22%
2020/05/26	1	43.05	4	43.04	43.00	-3	16,717	-0.02%
2020/05/25	54	42.32	1	42.55	42.65	53	16,826	0.31%
2020/05/22	58	42.68	0	0.00	42.65	58	16,923	0.34%
2020/05/21	3	43.00	1	43.15	43.00	2	16,923	0.01%
2020/05/20	0	0.00	8.7	43.02	42.90	-8.7	16,891	-0.05%
2020/05/19	1	42.90	6.4	43.02	43.00	-5.4	16,886	-0.03%
2020/05/18	2	42.35	10	42.53	42.35	-8	16,725	-0.05%
2020/05/15	1	42.65	33.7	42.34	42.30	-32.7	16,700	-0.20%
2020/05/14	5	42.42	1	42.55	42.60	4	16,720	0.02%
2020/05/13	7	42.50	2	42.90	42.90	5	16,615	0.03%
2020/05/12	5	42.80	1	42.90	42.95	4	16,648	0.02%
2020/05/11	8	43.22	6	43.23	43.15	2	16,683	0.01%
2020/05/08	8	42.90	2	42.85	43.00	6	16,728	0.04%
2020/05/07	13	42.71	0	0.00	42.70	13	16,749	0.08%
2020/05/05	1	42.30	4.5	42.88	42.85	-3.5	16,875	-0.02%
2020/05/04	4	42.30	3	42.45	42.20	1	16,886	0.01%
2020/04/30	4	43.09	8	43.09	43.20	-4	16,928	-0.02%
2020/04/29	0	0.00	2	42.53	42.55	-2	16,995	-0.01%
2020/04/28	14	42.06	10	42.05	42.25	4	17,208	0.02%
2020/04/27	3.5	42.04	4	42.10	42.00	-0.5	18,115	0.00%
2020/04/24	5	42.05	0.3	42.05	42.00	4.7	18,025	0.03%
2020/04/23	0	0.00	7	42.02	42.15	-7	18,025	-0.04%
2020/04/22	3	41.57	0	0.00	41.60	3	17,994	0.02%
2020/04/21	0	0.00	4	41.75	41.80	-4	18,175	-0.02%
2020/04/17	6	42.00	0.5	42.00	42.00	5.5	18,450	0.03%
2020/04/16	2	42.00	5	41.49	41.85	-3	18,435	-0.02%
2020/04/15	5.5	41.90	11	42.00	41.80	-5.5	18,514	-0.03%
2020/04/14	0	0.00	2	41.38	41.65	-2	18,414	-0.01%
2020/04/13	8	40.89	4.2	40.90	40.80	3.8	18,392	0.02%
2020/04/10	0	0.00	4	40.93	41.00	-4	18,530	-0.02%
2020/04/09	66	40.64	1	40.80	40.55	65	18,714	0.35%
2020/04/08	1	41.05	5	41.05	41.00	-4	18,786	-0.02%
2020/04/07	33	39.84	5	39.90	39.95	28	18,599	0.15%
2020/04/06	4	38.96	1	39.50	39.05	3	18,657	0.02%
2020/04/01	3	39.17	0	0.00	39.00	3	18,611	0.02%
2020/03/31	7	39.16	6	39.34	39.50	1	18,495	0.01%
2020/03/30	11	38.91	2	38.70	39.15	9	18,316	0.05%
2020/03/27	18	38.99	0	0.00	38.95	18	18,246	0.10%
2020/03/26	13	38.78	10	39.18	38.60	3	18,248	0.02%
2020/03/25	57	39.07	56	39.29	38.80	1	18,249	0.01%
2020/03/24	30	38.04	38	38.38	38.25	-8	18,117	-0.04%
2020/03/23	10	35.48	21	35.90	36.10	-11	17,961	-0.06%
2020/03/20	137.9	36.24	7.9	35.56	36.95	130	17,655	0.74%	大買/鉅額交易
2020/03/19	4	34.26	17.1	34.28	33.60	-13.1	17,337	-0.08%
2020/03/18	22	36.56	6.3	36.56	36.00	15.7	17,069	0.09%
2020/03/17	21	37.70	10	37.80	37.60	11	16,688	0.07%
2020/03/16	20	39.42	2	39.50	38.85	18	16,138	0.11%
2020/03/13	64	39.78	42	38.87	40.25	22	15,911	0.14%
2020/03/12	9	40.99	26	41.01	40.75	-17	15,439	-0.11%
2020/03/11	2	41.98	3	42.03	41.80	-1	15,048	-0.01%
2020/03/10	3	41.43	104	41.60	41.60	-101	14,955	-0.68%	大賣/鉅額交易
2020/03/09	8	41.94	4	42.03	41.85	4	14,818	0.03%
2020/03/06	3	42.73	5	42.70	42.85	-2	14,613	-0.01%
2020/03/05	2	43.13	4	43.13	43.30	-2	14,608	-0.01%
2020/03/04	1	42.65	5	42.81	42.85	-4	14,772	-0.03%
2020/03/03	6	42.60	7	42.68	42.65	-1	14,783	-0.01%
2020/03/02	7.1	41.74	18	42.48	42.25	-10.9	14,678	-0.07%
2020/02/27	5.8	42.21	2	42.35	42.25	3.8	14,824	0.03%
2020/02/26	3	42.25	1	42.55	42.20	2	14,772	0.01%
2020/02/25	0	0.00	1	42.40	42.70	-1	14,628	-0.01%
2020/02/24	1	43.00	2	43.05	43.00	-1	14,574	-0.01%
2020/02/21	0.3	43.20	4	43.20	43.25	-3.7	14,887	-0.02%
2020/02/20	1	43.25	9.2	43.64	43.15	-8.2	15,079	-0.05%
2020/02/18	10	43.05	0	0.00	43.05	10	15,442	0.06%
2020/02/17	1.1	43.00	6	42.98	43.00	-4.9	15,522	-0.03%
2020/02/14	6	43.20	2	43.30	43.20	4	15,690	0.03%
2020/02/13	1	43.35	1	43.35	43.15	0	15,652	0.00%
2020/02/12	1	42.85	0.1	42.80	42.80	0.9	15,560	0.01%
2020/02/10	2	42.10	2	42.05	42.40	0	15,477	0.00%
2020/02/07	4	42.34	33	42.52	42.50	-29	15,428	-0.19%
2020/02/06	11	42.97	40	42.93	43.00	-29	15,478	-0.19%
2020/02/05	17	42.51	2	42.35	42.35	15	15,557	0.10%
2020/02/04	6	42.34	6.2	42.49	42.40	-0.2	15,460	0.00%
2020/02/03	6	40.78	27	41.13	41.55	-21	15,348	-0.14%
2020/01/31	1	42.35	15.4	42.18	42.05	-14.4	15,299	-0.09%
2020/01/30	245	41.88	65	42.46	41.85	180	15,164	1.19%	大買/鉅額交易
2020/01/20	1	44.85	25	44.91	44.95	-24	14,282	-0.17%
2020/01/17	8	44.86	35	44.78	44.90	-27	14,487	-0.19%
2020/01/16	10	44.80	3	44.77	44.75	7	14,575	0.05%
2020/01/15	2	44.55	169.8	44.50	44.55	-167.8	14,636	-1.15%	大賣/鉅額交易
2020/01/14	1	44.30	14	44.45	44.55	-13	14,537	-0.09%
2020/01/13	4	43.80	15	44.15	44.25	-11	14,595	-0.08%
2020/01/10	2	43.40	26	43.40	43.50	-24	15,006	-0.16%
2020/01/09	2	43.40	0.8	43.40	43.45	1.2	15,008	0.01%
2020/01/08	0	0.00	1	43.40	43.40	-1	14,943	-0.01%
2020/01/07	0	0.00	22	43.32	43.60	-22	14,877	-0.15%
2020/01/06	9	43.44	16	43.51	43.45	-7	14,973	-0.05%
2020/01/03	6	43.68	0	0.00	43.95	6	14,911	0.04%
2020/01/02	7	44.05	10	44.06	44.10	-3	14,838	-0.02%
2019/12/31	1	43.65	51	43.65	43.70	-50	14,647	-0.34%
2019/12/30	1	43.70	17	43.77	43.65	-16	14,673	-0.11%
2019/12/27	1	43.10	3	43.25	43.25	-2	14,540	-0.01%
2019/12/26	0	0.00	0.5	43.00	43.05	-0.5	14,635	0.00%
2019/12/25	2	43.05	2.4	43.08	43.10	-0.4	14,801	0.00%
2019/12/24	1	43.15	10	43.20	43.15	-9	14,907	-0.06%
2019/12/23	4	43.10	309	43.07	43.25	-305	14,952	-2.04%	大賣/鉅額交易
2019/12/20	1	42.90	60	42.96	42.95	-59	14,978	-0.39%
2019/12/19	1	42.85	1	43.00	43.00	0	14,997	0.00%
2019/12/18	207	42.97	163.7	42.93	43.00	43.3	15,064	0.29%	大買/大賣/
2019/12/17	2	42.75	24	42.80	42.95	-22	15,039	-0.15%
2019/12/16	8	42.78	31	42.79	42.80	-23	14,936	-0.15%
2019/12/13	15	42.66	18	42.67	42.55	-3	14,945	-0.02%
2019/12/12	2	42.30	29	42.30	42.30	-27	14,920	-0.18%
2019/12/11	1	42.15	0.1	42.05	42.15	0.9	14,985	0.01%
2019/12/10	2	42.00	1	42.10	42.10	1	15,068	0.01%
2019/12/09	3	42.10	3	42.00	42.05	0	15,165	0.00%
2019/12/06	10	41.70	10.1	41.80	41.75	-0.1	15,175	0.00%
2019/12/05	16	41.77	0	0.00	41.65	16	15,354	0.10%
2019/12/04	206	41.60	0	0.00	41.75	206	15,645	1.32%	大買/鉅額交易
2019/12/03	0.8	41.85	0	0.00	41.85	0.8	15,733	0.01%
2019/12/02	6.1	41.36	69.1	41.30	41.35	-62.9	15,733	-0.40%
2019/11/29	13	41.68	40	41.51	41.40	-27	15,719	-0.17%
2019/11/28	38	42.01	28.5	42.01	42.00	9.5	15,662	0.06%
2019/11/27	3	41.83	4	41.91	41.95	-1	15,837	-0.01%
2019/11/26	2.9	41.94	3	42.32	41.80	-0.1	15,863	0.00%
2019/11/25	2	42.00	2	42.03	41.95	0	15,528	0.00%
2019/11/22	5	42.08	8	42.17	42.10	-3	15,556	-0.02%
2019/11/21	15	42.27	3	42.32	42.35	12	15,639	0.08%
2019/11/20	3	42.33	55.5	42.37	42.65	-52.5	15,535	-0.34%
2019/11/19	8	41.60	14	41.89	42.10	-6	15,188	-0.04%
2019/11/18	8	42.01	62	42.01	42.10	-54	15,006	-0.36%
2019/11/15	2	41.50	100	41.44	41.70	-98	14,790	-0.66%
2019/11/14	11	41.06	61	41.03	41.15	-50	14,612	-0.34%
2019/11/13	0	0.00	65	41.05	41.00	-65	14,577	-0.45%
2019/11/12	19	40.58	21	40.55	40.65	-2	14,491	-0.01%
2019/11/11	40	40.58	10.6	40.62	40.35	29.4	14,806	0.20%
2019/11/08	6	40.95	52	40.90	40.90	-46	15,386	-0.30%
2019/11/07	6.5	40.80	14.2	40.75	40.95	-7.7	15,890	-0.05%
2019/11/06	2	40.88	14	40.84	40.80	-12	16,088	-0.07%
2019/11/05	19	40.67	3	40.70	40.90	16	16,203	0.10%
2019/11/04	26	40.91	2	40.95	40.95	24	16,285	0.15%
2019/11/01	130	40.50	1	40.55	40.55	129	16,295	0.79%	大買/鉅額交易
2019/10/31	102	40.40	7.2	40.48	40.45	94.8	16,600	0.57%	大買/
2019/10/30	41	40.35	0	0.00	40.35	41	16,869	0.24%
2019/10/29	19	40.57	73	40.56	40.65	-54	16,765	-0.32%
2019/10/28	49	40.80	0	0.00	40.75	49	16,612	0.29%
2019/10/25	26	40.72	25	40.74	40.85	1	16,652	0.01%
2019/10/24	35	41.01	5.1	40.83	41.00	29.9	16,478	0.18%
2019/10/23	7	41.01	6.2	40.91	40.95	0.8	16,533	0.00%
2019/10/22	47	41.26	18.8	41.17	41.40	28.2	16,532	0.17%
2019/10/21	39	41.51	3	41.62	41.50	36	16,453	0.22%
2019/10/18	0	0.00	113.2	40.88	40.95	-113.2	16,356	-0.69%	大賣/鉅額交易
2019/10/17	119	40.05	7	40.03	40.10	112	15,849	0.71%	大買/鉅額交易
2019/10/16	1	39.95	3	40.02	40.00	-2	15,811	-0.01%
2019/10/15	3	39.90	9	39.81	40.00	-6	15,916	-0.04%
2019/10/14	23.3	39.91	8	39.94	39.95	15.3	16,255	0.09%
2019/10/09	104.2	39.56	10	39.71	39.50	94.2	16,418	0.57%	大買/
2019/10/08	102	39.70	9	39.67	39.75	93	16,714	0.56%	大買/
2019/10/07	6	39.08	4	39.25	39.30	2	17,140	0.01%
2019/10/04	7.1	38.85	2	38.93	38.90	5.1	17,320	0.03%
2019/10/03	12	38.96	1	39.10	39.00	11	17,304	0.06%
2019/10/02	7	39.27	2	39.25	39.25	5	17,315	0.03%
2019/10/01	9	39.62	1	39.55	39.65	8	17,356	0.05%
2019/09/27	2	39.65	2	39.80	39.65	0	17,381	0.00%
2019/09/26	0	0.00	1.1	39.71	39.90	-1.1	17,415	-0.01%
2019/09/25	0	0.00	2	39.80	39.60	-2	17,535	-0.01%
2019/09/24	17	39.75	2.1	39.81	39.80	14.9	17,583	0.08%
2019/09/23	38	39.93	10	40.00	39.75	28	17,507	0.16%
2019/09/20	10.3	39.86	0	0.00	40.20	10.3	17,563	0.06%
2019/09/19	1	40.00	4	39.95	39.80	-3	17,483	-0.02%
2019/09/18	160	40.01	17.1	40.00	39.80	142.9	17,574	0.81%	大買/鉅額交易
2019/09/17	44	39.64	9	39.77	39.50	35	17,619	0.20%
2019/09/16	54.6	40.06	0.7	40.15	40.10	53.9	17,629	0.31%
2019/09/12	18	40.02	7	40.15	40.05	11	17,599	0.06%
2019/09/11	13	39.82	4	39.86	40.00	9	17,752	0.05%
2019/09/10	20	40.10	21	40.09	39.95	-1	17,949	-0.01%
2019/09/09	22	39.98	14	39.99	40.00	8	18,140	0.04%
2019/09/06	119	39.80	17	39.84	39.85	102	18,038	0.57%	大買/鉅額交易
2019/09/05	3	38.70	3	38.90	39.00	0	17,798	0.00%
2019/09/04	10	38.40	1	38.35	38.45	9	17,818	0.05%
2019/09/03	14	38.34	1	38.40	38.35	13	17,972	0.07%
2019/09/02	47	38.19	2	38.20	38.25	45	18,146	0.25%
2019/08/30	42	38.08	14	38.32	38.45	28	18,113	0.15%
2019/08/29	0	0.00	15	37.55	37.80	-15	18,035	-0.08%
2019/08/28	18	37.68	0	0.00	37.70	18	18,261	0.10%
2019/08/27	11	37.64	0	0.00	37.65	11	18,435	0.06%
2019/08/26	23	37.55	1	37.75	37.70	22	18,481	0.12%
2019/08/23	7	37.96	0	0.00	38.20	7	18,473	0.04%
2019/08/22	5	37.90	0	0.00	37.85	5	18,541	0.03%
2019/08/21	11	37.99	1	38.05	37.95	10	18,734	0.05%
2019/08/20	0	0.00	1	38.25	38.15	-1	18,731	-0.01%
2019/08/19	83	38.12	31	38.10	38.10	52	18,777	0.28%
2019/08/16	8	37.89	0	0.00	37.95	8	18,796	0.04%
2019/08/15	12	37.88	0	0.00	38.00	12	18,773	0.06%
2019/08/14	5	37.88	3	37.80	38.30	2	18,819	0.01%
2019/08/13	67.4	37.31	14	37.40	37.25	53.4	18,656	0.29%
2019/08/12	161	43.96	10	43.96	43.95	151	18,080	0.84%	大買/鉅額交易
2019/08/08	6	43.96	14	44.03	43.90	-8	17,741	-0.05%
2019/08/07	72	43.50	2	43.35	43.35	70	17,601	0.40%
2019/08/06	24	43.23	0	0.00	43.30	24	17,750	0.14%
2019/08/05	14	43.53	20	43.50	43.55	-6	17,728	-0.03%
2019/08/02	29	43.78	2	43.95	43.55	27	17,716	0.15%
2019/08/01	47	44.10	3	44.05	44.05	44	17,596	0.25%
2019/07/31	5	44.80	5	44.70	44.70	0	17,513	0.00%
2019/07/30	22	44.85	3	44.80	44.80	19	17,651	0.11%
2019/07/29	17	44.92	2	44.90	44.85	15	17,948	0.08%
2019/07/26	4	44.38	5	44.26	44.65	-1	18,163	-0.01%
2019/07/25	8	44.48	60	44.30	44.30	-52	18,228	-0.29%
2019/07/24	5	44.86	0	0.00	44.80	5	18,091	0.03%
2019/07/23	4	44.95	12	45.04	45.05	-8	18,053	-0.04%
2019/07/22	9	44.88	75	44.92	44.90	-66	18,025	-0.37%
2019/07/19	52	44.62	6	44.68	44.80	46	17,949	0.26%
2019/07/18	50	44.58	1	44.60	44.60	49	17,921	0.27%
2019/07/17	3	44.60	1	44.55	44.70	2	18,132	0.01%
2019/07/16	40	44.58	4.2	44.52	44.75	35.8	18,306	0.20%
2019/07/15	10	44.02	9	44.09	44.05	1	18,126	0.01%
2019/07/12	26	44.62	11	44.59	44.35	15	18,091	0.08%
2019/07/11	45	44.88	66	45.01	44.80	-21	18,028	-0.12%
2019/07/10	5	45.96	0	0.00	45.85	5	17,637	0.03%
2019/07/09	2	46.03	1	46.00	46.00	1	17,645	0.01%
2019/07/08	3	46.20	1	46.20	46.20	2	17,825	0.01%
2019/07/05	5	46.00	8	46.17	46.15	-3	17,949	-0.02%
2019/07/04	49	45.75	12	45.88	45.90	37	18,032	0.21%
2019/07/03	12	46.13	26.3	46.29	46.25	-14.3	18,223	-0.08%
2019/07/02	30	46.15	63	46.45	46.35	-33	18,452	-0.18%
2019/07/01	2	46.08	1	46.00	46.15	1	18,483	0.01%
2019/06/28	33	45.65	41	45.75	46.05	-8	18,562	-0.04%
2019/06/27	8	45.93	68	45.97	45.95	-60	18,801	-0.32%
2019/06/26	11	45.55	17	45.63	45.55	-6	18,891	-0.03%
2019/06/25	60	45.47	14	45.56	45.60	46	19,323	0.24%
2019/06/24	3	45.13	17	45.52	45.60	-14	19,560	-0.07%
2019/06/21	79	45.23	31	45.24	45.15	48	19,765	0.24%
2019/06/20	45	45.22	1	45.30	45.40	44	20,696	0.21%
2019/06/19	9	45.16	76.1	45.03	45.30	-67.1	20,682	-0.32%
2019/06/18	0	0.00	18	45.07	45.20	-18	20,639	-0.09%
2019/06/17	2	44.68	17	44.71	44.70	-15	20,457	-0.07%
2019/06/14	13	43.90	12	43.90	43.95	1	20,318	0.00%
2019/06/13	6	43.85	6	43.80	43.85	0	20,846	0.00%
2019/06/12	11	43.79	0	0.00	43.75	11	20,917	0.05%
2019/06/11	1	43.85	4	43.71	44.00	-3	20,838	-0.01%
2019/06/10	4	43.63	77	43.79	43.85	-73	20,740	-0.35%
2019/06/06	0	0.00	3	42.97	43.15	-3	20,602	-0.01%
2019/06/05	102	43.17	7	43.00	43.00	95	20,525	0.46%	大買/
2019/06/04	3	43.63	3	43.30	43.10	0	20,408	0.00%
2019/06/03	30	43.40	82	42.97	43.40	-52	20,223	-0.26%
2019/05/31	1	42.75	2	42.75	42.90	-1	20,045	0.00%
2019/05/30	10	42.55	6	42.71	42.80	4	19,910	0.02%
2019/05/29	15	42.37	0	0.00	42.50	15	19,853	0.08%
2019/05/28	3	42.45	2	42.55	42.30	1	19,894	0.01%
2019/05/27	84	42.43	3	42.63	42.40	81	19,814	0.41%
2019/05/24	0	0.00	2	42.48	42.35	-2	19,902	-0.01%
2019/05/23	2	42.70	9	42.53	42.35	-7	19,954	-0.04%
2019/05/21	7	42.60	17	42.59	42.85	-10	20,460	-0.05%
2019/05/20	2	42.35	4	42.55	42.35	-2	20,442	-0.01%
2019/05/17	2	42.18	1.9	42.27	42.25	0.1	20,401	0.00%
2019/05/16	3	41.67	2	42.10	42.00	1	20,412	0.00%
2019/05/15	10	41.85	11	41.90	41.75	-1	20,302	0.00%
2019/05/14	32	41.54	1.1	41.43	41.55	30.9	20,272	0.15%
2019/05/13	2	42.48	2	42.80	42.00	0	19,984	0.00%
2019/05/10	5	42.75	1	42.55	42.50	4	19,903	0.02%
2019/05/09	7	42.71	1	42.65	42.50	6	19,795	0.03%
2019/05/08	7	42.90	7	43.06	43.00	0	19,622	0.00%
2019/05/07	2	42.68	7.8	42.80	42.90	-5.8	19,430	-0.03%
2019/05/06	12	42.45	20.2	42.35	42.30	-8.2	19,257	-0.04%
2019/05/03	0	0.00	9	42.61	42.85	-9	18,942	-0.05%
2019/05/02	3	42.20	23	42.25	42.20	-20	18,615	-0.11%
2019/04/30	21	42.05	2	42.15	42.00	19	18,472	0.10%
2019/04/29	1	42.00	9	42.02	42.10	-8	18,476	-0.04%
2019/04/26	4	41.73	3	41.75	41.75	1	18,369	0.01%
2019/04/25	4	41.38	2	41.50	41.80	2	18,375	0.01%
2019/04/24	6	41.43	8.3	41.54	41.55	-2.3	18,358	-0.01%
2019/04/23	20	41.39	118	40.99	41.60	-98	18,316	-0.54%	大賣/
2019/04/22	14	41.29	3	41.10	41.00	11	18,243	0.06%
2019/04/19	35	41.46	0.3	41.70	41.70	34.7	17,929	0.19%
2019/04/18	20	41.63	4	41.90	41.60	16	17,806	0.09%
2019/04/17	14	42.01	0	0.00	41.95	14	17,616	0.08%
2019/04/16	6	42.37	2	42.30	42.30	4	17,377	0.02%
2019/04/15	12	42.23	10	42.35	42.50	2	17,356	0.01%
2019/04/12	8	42.00	9	42.20	42.00	-1	17,209	-0.01%
2019/04/11	20	42.21	6	42.21	42.05	14	17,030	0.08%
2019/04/10	11	41.95	86	42.00	42.00	-75	16,791	-0.45%
2019/04/09	25	42.17	12	42.22	42.15	13	16,545	0.08%
2019/04/08	14	42.09	4	42.29	42.30	10	16,200	0.06%
2019/04/03	66	41.60	11	41.70	41.70	55	15,817	0.35%
2019/04/02	26	41.48	81.5	41.54	41.40	-55.5	15,641	-0.35%
2019/04/01	91	41.32	27	41.65	41.35	64	15,380	0.42%
2019/03/29	23	41.27	13	41.27	41.25	10	14,937	0.07%
2019/03/28	19	41.05	6	41.39	41.00	13	14,770	0.09%
2019/03/27	28	40.67	4	40.53	40.55	24	14,397	0.17%
2019/03/26	27.1	40.37	4	40.49	40.45	23.1	14,149	0.16%
2019/03/25	96	40.23	41	40.28	40.50	55	13,906	0.40%
2019/03/22	35.9	38.80	9	38.64	38.70	26.9	12,921	0.21%
2019/03/21	6	38.74	18	38.73	38.85	-12	12,975	-0.09%
2019/03/20	2	38.08	5	38.13	38.05	-3	12,847	-0.02%
2019/03/19	2	38.10	1	38.25	38.10	1	12,820	0.01%
2019/03/18	60.4	37.78	6	38.25	37.80	54.4	12,718	0.43%
2019/03/15	2	38.63	4	38.73	38.65	-2	12,123	-0.02%
2019/03/14	1	38.50	1	38.60	38.60	0	12,005	0.00%
2019/03/13	20	38.50	1	38.45	38.50	19	12,137	0.16%
2019/03/12	29	38.09	6	38.41	38.40	23	12,190	0.19%
2019/03/11	10	38.04	0	0.00	37.85	10	12,358	0.08%
2019/03/08	1.6	38.02	30	37.90	38.00	-28.4	12,634	-0.22%
2019/03/07	23	38.16	5	38.04	38.00	18	12,816	0.14%
2019/03/06	3	38.20	0	0.00	38.25	3	12,966	0.02%
2019/03/05	3	38.05	0.2	38.10	38.00	2.8	13,299	0.02%
2019/03/04	2	38.20	5	38.16	38.20	-3	14,411	-0.02%
2019/02/27	51	38.20	2.3	38.31	38.40	48.7	14,337	0.34%
2019/02/26	53	38.25	0	0.00	38.20	53	14,246	0.37%
2019/02/25	14	38.44	1	38.35	38.45	13	14,362	0.09%
2019/02/22	5	38.78	0	0.00	38.70	5	14,472	0.03%
2019/02/21	8	38.67	165	38.79	39.30	-157	14,492	-1.08%	大賣/鉅額交易
2019/02/20	0	0.00	27	38.05	37.85	-27	14,013	-0.19%
2019/02/19	5	37.41	6	37.42	37.55	-1	13,849	-0.01%
2019/02/18	10	37.05	45	37.00	36.90	-35	13,696	-0.26%
2019/02/15	3	37.17	1	37.15	37.45	2	13,766	0.01%
2019/02/14	0	0.00	5	37.82	37.50	-5	13,833	-0.04%
2019/02/13	7	37.87	5	37.76	37.65	2	13,710	0.01%
2019/02/12	4	37.45	13	37.80	37.70	-9	13,617	-0.07%
2019/02/11	0	0.00	12	37.65	37.65	-12	13,612	-0.09%
2019/01/30	0	0.00	1	37.40	37.35	-1	13,468	-0.01%
2019/01/29	4	36.90	4	37.01	37.10	0	13,530	0.00%
2019/01/28	0	0.00	3	36.92	37.00	-3	13,669	-0.02%
2019/01/25	2	36.60	3	36.55	36.60	-1	13,691	-0.01%
2019/01/23	0	0.00	3	36.38	36.45	-3	13,992	-0.02%
2019/01/22	1	36.25	0	0.00	36.25	1	14,159	0.01%
2019/01/18	14	35.78	4	35.85	36.00	10	14,490	0.07%
2019/01/17	0	0.00	2	35.43	35.45	-2	14,775	-0.01%
2019/01/16	3	35.60	3	35.65	35.60	0	15,381	0.00%
2019/01/15	0	0.00	3	35.77	35.70	-3	15,547	-0.02%
2019/01/14	8	35.86	3	35.63	35.60	5	15,440	0.03%
2019/01/11	4	36.50	0	0.00	36.40	4	15,449	0.03%
2019/01/10	4	36.60	6	36.61	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	22	36.16	36.35	-22	15,371	-0.14%
2019/01/08	5	35.70	0	0.00	35.55	5	15,314	0.03%
2019/01/04	2	35.30	2	35.45	35.45	0	15,411	0.00%
2019/01/03	6	35.38	0	0.00	35.15	6	15,897	0.04%
2019/01/02	2	35.75	7	35.56	35.50	-5	15,978	-0.03%
2018/12/28	2	35.60	0	0.00	35.60	2	16,040	0.01%
2018/12/27	2	35.40	7	35.71	35.40	-5	16,117	-0.03%
2018/12/26	1	35.80	49	35.48	35.40	-48	16,203	-0.30%
2018/12/25	3	35.13	22	35.69	35.85	-19	16,296	-0.12%
2018/12/24	0	0.00	17.3	35.65	35.80	-17.3	16,416	-0.11%
2018/12/22	4	35.45	0	0.00	35.45	4	16,528	0.02%
2018/12/21	37	35.48	3	35.47	35.40	34	16,971	0.20%
2018/12/20	14	35.38	1	35.35	35.40	13	16,974	0.08%
2018/12/19	2	35.70	51	35.89	36.00	-49	16,914	-0.29%
2018/12/18	8	35.95	1	36.10	35.65	7	16,943	0.04%
2018/12/17	10	36.10	20	36.10	36.00	-10	17,319	-0.06%
2018/12/14	0	0.00	11	35.56	35.75	-11	17,273	-0.06%
2018/12/13	18	35.29	5	35.05	35.50	13	17,362	0.07%
2018/12/12	6	34.83	5	34.95	34.95	1	17,290	0.01%
2018/12/11	8	34.91	2	34.85	34.80	6	17,234	0.03%
2018/12/10	9	34.75	7	34.72	34.75	2	17,308	0.01%
2018/12/07	1	35.15	2	35.30	35.05	-1	17,487	-0.01%
2018/12/06	16	34.77	13	34.72	34.65	3	17,576	0.02%
2018/12/05	23	34.89	2	35.10	34.85	21	17,823	0.12%
2018/12/04	14	35.45	3	35.48	35.05	11	18,345	0.06%
2018/12/03	1	34.95	6	35.68	35.85	-5	18,146	-0.03%
2018/11/30	15	34.49	9	34.45	34.50	6	17,903	0.03%
2018/11/29	1	34.35	4	34.14	34.05	-3	17,779	-0.02%
2018/11/28	17	33.76	11	33.83	34.05	6	17,765	0.03%
2018/11/27	136	33.36	8	33.45	33.50	128	17,583	0.73%	大買/鉅額交易
2018/11/26	2	35.30	1	35.15	35.35	1	16,748	0.01%
2018/11/23	5	34.82	0	0.00	34.70	5	17,213	0.03%
2018/11/22	21	35.13	2	34.75	34.85	19	17,290	0.11%
2018/11/21	34	35.66	5	35.70	35.70	29	17,165	0.17%
2018/11/20	69	36.62	4	36.85	36.65	65	17,025	0.38%
2018/11/19	4	36.51	2	36.60	36.50	2	17,037	0.01%
2018/11/16	37	36.18	10	36.48	36.45	27	17,140	0.16%
2018/11/15	12	36.23	22	36.11	36.15	-10	17,325	-0.06%
2018/11/14	73	36.51	19	36.67	36.35	54	17,409	0.31%
2018/11/13	13	35.32	9	35.43	36.40	4	17,458	0.02%
2018/11/12	4	35.30	24	35.40	35.60	-20	17,488	-0.11%
2018/11/09	2	34.98	2	34.85	34.90	0	17,688	0.00%
2018/11/08	5	35.57	4	35.46	35.50	1	18,029	0.01%
2018/11/07	7	35.54	15	35.45	35.50	-8	18,509	-0.04%
2018/11/05	3	35.35	0	0.00	35.35	3	19,895	0.02%
2018/11/02	9	36.19	9	36.24	36.45	0	20,127	0.00%
2018/11/01	4	35.20	5	35.40	35.65	-1	20,426	0.00%
2018/10/31	4	34.75	4	34.78	34.70	0	20,564	0.00%
2018/10/30	16	34.17	5	34.32	34.10	11	20,695	0.05%
2018/10/29	110	33.53	2	33.70	33.90	108	20,980	0.51%	大買/鉅額交易
2018/10/26	24	33.27	5	33.75	33.50	19	21,504	0.09%
2018/10/25	13	33.27	13	33.15	34.00	0	22,325	0.00%
2018/10/24	43	33.92	7	34.06	34.15	36	23,157	0.16%
2018/10/23	24	35.84	15	36.05	36.00	9	22,836	0.04%
2018/10/22	0	0.00	19	37.22	37.55	-19	23,078	-0.08%
2018/10/19	24	37.49	12	37.50	37.25	12	24,086	0.05%
2018/10/18	11	38.20	1	37.95	38.00	10	24,280	0.04%
2018/10/17	0	0.00	17	38.55	38.25	-17	25,131	-0.07%
2018/10/16	20	38.14	17	38.19	38.20	3	25,323	0.01%
2018/10/15	10	38.52	3	38.50	38.50	7	25,455	0.03%
2018/10/12	17	37.69	9	37.81	39.00	8	25,600	0.03%
2018/10/11	208	37.75	23	37.85	37.60	185	25,654	0.72%	大買/鉅額交易
2018/10/09	5	39.77	2	40.15	40.05	3	25,282	0.01%
2018/10/08	5	39.66	15	39.60	39.75	-10	25,339	-0.04%
2018/10/05	23.7	39.82	13	39.68	39.70	10.7	25,579	0.04%
2018/10/04	7	39.84	0	0.00	39.80	7	25,683	0.03%
2018/10/03	12	40.03	0	0.00	40.20	12	25,833	0.05%
2018/10/02	3	40.13	10.2	40.50	40.30	-7.2	26,052	-0.03%
2018/10/01	1	41.30	4	41.51	41.05	-3	26,235	-0.01%
2018/09/28	22	41.03	54	41.30	41.10	-32	26,430	-0.12%
2018/09/27	3	39.95	2	40.18	40.25	1	26,273	0.00%
2018/09/26	10	40.21	2	40.30	39.90	8	26,482	0.03%
2018/09/25	0	0.00	2	40.18	40.20	-2	26,920	-0.01%
2018/09/21	22	40.41	31	40.75	40.40	-9	27,049	-0.03%
2018/09/20	30	39.80	0	0.00	40.10	30	26,888	0.11%
2018/09/19	15	40.58	75	40.64	40.15	-60	26,972	-0.22%
2018/09/18	0	0.00	6	39.62	39.70	-6	27,031	-0.02%
2018/09/17	1	39.15	28	39.27	39.30	-27	27,184	-0.10%
2018/09/14	11	39.29	21	38.64	39.65	-10	27,256	-0.04%
2018/09/13	0	0.00	2	39.20	39.10	-2	27,301	-0.01%
2018/09/12	34	38.02	100	38.28	38.55	-66	27,171	-0.24%
2018/09/11	16	37.23	1	38.15	38.00	15	27,244	0.06%
2018/09/10	45	38.61	7	37.60	37.95	38	27,027	0.14%
2018/09/07	0	0.00	16	41.44	41.30	-16	26,616	-0.06%
2018/09/06	6	41.52	3	41.62	41.80	3	26,592	0.01%
2018/09/05	3	41.55	0	0.00	41.55	3	26,581	0.01%
2018/09/04	7	41.66	2	41.95	42.10	5	26,593	0.02%
2018/09/03	3	41.28	0	0.00	41.35	3	26,409	0.01%
2018/08/31	3	41.75	1	42.35	42.35	2	26,343	0.01%
2018/08/30	18	42.11	21	41.86	42.00	-3	26,050	-0.01%
2018/08/29	7	43.32	4	43.30	43.40	3	25,625	0.01%
2018/08/28	3	43.35	14	43.26	43.30	-11	25,698	-0.04%
2018/08/27	1	43.25	2	43.25	43.30	-1	25,815	0.00%
2018/08/24	3.7	42.95	5	42.65	42.80	-1.3	25,756	-0.01%
2018/08/23	4	43.06	0	0.00	43.10	4	25,948	0.02%
2018/08/22	14	42.95	10	42.95	42.95	4	26,075	0.02%
2018/08/21	0	0.00	33	42.32	42.90	-33	26,120	-0.13%
2018/08/20	14	42.26	1	41.95	42.00	13	26,216	0.05%
2018/08/17	20	43.00	2	42.38	42.05	18	26,177	0.07%
2018/08/16	10	41.75	0	0.00	42.00	10	26,134	0.04%
2018/08/15	2	43.08	0	0.00	42.35	2	26,225	0.01%
2018/08/14	5	43.20	3	43.40	43.30	2	25,975	0.01%
2018/08/13	10	42.19	6	42.68	42.15	4	25,677	0.02%
2018/08/10	3	40.85	57	41.45	41.50	-54	24,798	-0.22%
2018/08/09	3	40.38	3	40.62	40.50	0	24,741	0.00%
2018/08/08	0	0.00	49	40.60	40.60	-49	25,207	-0.19%
2018/08/07	3	40.40	3	40.52	40.15	0	25,092	0.00%
2018/08/06	100	40.45	1	40.50	40.35	99	25,024	0.40%
2018/08/03	3	40.87	0	0.00	40.45	3	24,795	0.01%
2018/08/02	10	40.61	83	40.82	40.60	-73	24,490	-0.30%
2018/08/01	6	39.83	82	40.81	41.05	-76	23,866	-0.32%
2018/07/31	60	39.27	4	39.51	39.35	56	22,946	0.24%
2018/07/30	5	41.10	51.5	41.08	40.70	-46.5	22,017	-0.21%
2018/07/27	66	40.73	27	40.82	40.30	39	21,668	0.18%
2018/07/26	143	40.57	80	41.14	40.50	63	21,333	0.30%	大買/
2018/07/25	9	45.00	25	45.04	45.10	-16	20,460	-0.08%
2018/07/24	6	44.56	9	44.11	45.50	-3	20,173	-0.01%
2018/07/23	4	42.45	3	42.57	42.65	1	19,368	0.01%
2018/07/20	42	42.48	0	0.00	42.30	42	19,251	0.22%
2018/07/19	1	42.80	8	42.60	42.75	-7	19,164	-0.04%
2018/07/18	17	42.42	2	42.50	42.25	15	19,412	0.08%
2018/07/17	10	42.15	0	0.00	42.15	10	19,164	0.05%
2018/07/16	17	42.82	0	0.00	42.50	17	19,102	0.09%
2018/07/13	41	43.56	3.1	43.36	43.50	37.9	19,058	0.20%
2018/07/12	1	42.00	3	42.57	42.70	-2	18,723	-0.01%
2018/07/11	5	42.45	0	0.00	42.15	5	18,533	0.03%
2018/07/10	4	42.76	4	42.79	43.25	0	18,222	0.00%
2018/07/09	1	41.70	1	41.90	42.75	0	17,897	0.00%
2018/07/06	5	41.52	1	41.45	41.60	4	17,544	0.02%
2018/07/05	1	42.00	4	42.19	42.05	-3	17,264	-0.02%
2018/07/04	9	41.89	1	42.00	42.00	8	17,216	0.05%
2018/07/03	5	42.45	3	43.00	42.75	2	16,918	0.01%
2018/07/02	1	41.70	2	41.85	41.85	-1	16,442	-0.01%
2018/06/29	6	41.98	1	42.40	42.35	5	16,147	0.03%
2018/06/28	4	42.39	2	42.80	42.40	2	15,725	0.01%
2018/06/27	3	43.15	1	43.25	43.00	2	15,500	0.01%
2018/06/26	11	43.92	2	43.95	43.70	9	15,155	0.06%
2018/06/25	4	44.41	1	44.70	44.70	3	14,905	0.02%
2018/06/22	3	44.73	23	44.98	44.60	-20	14,764	-0.14%
2018/06/21	8	44.51	5	44.51	44.75	3	14,558	0.02%
2018/06/20	1	43.80	4	44.30	44.75	-3	14,521	-0.02%
2018/06/19	4	43.94	5	44.03	43.85	-1	14,290	-0.01%
2018/06/15	4	44.89	8	44.94	45.25	-4	13,991	-0.03%
2018/06/14	11	45.12	4	45.20	44.90	7	13,688	0.05%
2018/06/13	2	44.80	109	44.76	45.45	-107	13,540	-0.79%	大賣/鉅額交易
2018/06/12	1	44.55	0	0.00	44.50	1	13,514	0.01%
2018/06/11	2	44.60	4	44.60	44.60	-2	13,386	-0.01%
2018/06/08	1	44.45	6	45.00	45.00	-5	13,315	-0.04%
2018/06/07	3	44.75	10	44.82	44.75	-7	13,245	-0.05%
2018/06/06	10	44.72	2	44.90	44.80	8	13,226	0.06%
2018/06/05	9	44.99	1	45.10	45.20	8	13,105	0.06%
2018/06/04	1	44.10	7	45.31	45.65	-6	12,867	-0.05%
2018/06/01	7	43.55	6	43.63	43.75	1	12,533	0.01%
2018/05/31	5	43.74	5	43.87	43.60	0	12,403	0.00%
2018/05/30	7.1	43.73	9.3	43.93	43.75	-2.2	12,061	-0.02%
2018/05/29	5	43.00	1	43.50	43.40	4	11,777	0.03%
2018/05/28	2	43.90	0	0.00	43.95	2	11,560	0.02%
2018/05/25	1	44.10	1	45.10	43.90	0	11,405	0.00%
2018/05/24	1	44.20	7	44.43	44.75	-6	11,186	-0.05%
2018/05/23	5	44.45	3	44.68	44.10	2	10,986	0.02%
2018/05/22	5	45.72	3	45.70	45.60	2	10,678	0.02%
2018/05/21	21	45.47	21	45.92	46.00	0	10,604	0.00%
2018/05/18	3	45.82	1.6	45.71	45.55	1.4	10,386	0.01%
2018/05/17	3	45.93	2	45.60	45.65	1	10,246	0.01%
2018/05/16	6	46.36	14	45.94	45.90	-8	9,922	-0.08%
2018/05/15	5	43.01	5	43.42	43.50	0	9,122	0.00%
2018/05/14	3	42.03	12.1	42.54	43.15	-9.1	9,082	-0.10%
2018/05/11	0	0.00	1	41.10	41.25	-1	8,797	-0.01%
2018/05/10	0	0.00	5	41.04	41.10	-5	8,681	-0.06%
2018/05/09	5	40.47	3	40.50	40.60	2	8,472	0.02%
2018/05/08	4	40.75	11	40.83	40.80	-7	8,411	-0.08%
2018/05/07	1	41.10	11	40.73	40.40	-10	8,247	-0.12%
2018/05/04	11	39.70	0	0.00	39.55	11	7,995	0.14%
2018/05/03	3	39.58	3	39.67	39.40	0	8,040	0.00%
2018/05/02	0	0.00	1	41.35	40.85	-1	7,860	-0.01%
2018/04/30	0	0.00	4	40.64	40.85	-4	7,745	-0.05%
2018/04/27	1	40.20	0	0.00	40.30	1	7,743	0.01%
2018/04/26	1	40.75	5	40.68	40.50	-4	7,705	-0.05%
2018/04/25	1	40.00	2	40.38	40.20	-1	7,573	-0.01%
2018/04/24	7	40.34	111	40.81	40.85	-104	7,530	-1.38%	大賣/鉅額交易
2018/04/23	0	0.00	16	38.92	38.90	-16	7,116	-0.22%
2018/04/20	13	38.84	1	39.30	38.75	12	7,184	0.17%
2018/04/19	0	0.00	106	38.78	39.00	-106	7,137	-1.49%	大賣/鉅額交易
2018/04/18	10	38.05	0	0.00	38.20	10	7,203	0.14%
2018/04/16	0	0.00	2	37.93	38.25	-2	7,756	-0.03%
2018/04/13	0	0.00	5	38.00	38.20	-5	8,016	-0.06%
2018/04/12	0	0.00	1	38.35	38.10	-1	8,316	-0.01%
2018/04/11	0	0.00	9	38.51	38.45	-9	8,816	-0.10%
2018/04/10	4	37.80	4	37.95	38.20	0	8,908	0.00%
2018/04/09	1	37.25	5	37.30	37.35	-4	8,975	-0.04%
2018/04/03	3	36.30	0	0.00	36.95	3	9,075	0.03%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/30	2	36.45	0	0.00	36.60	2	9,384	0.02%
2018/03/29	1	36.35	0	0.00	36.55	1	9,612	0.01%
2018/03/28	0	0.00	2	37.00	37.00	-2	9,764	-0.02%
2018/03/27	1	36.85	0	0.00	37.15	1	10,137	0.01%
2018/03/26	2	36.40	0	0.00	36.60	2	10,164	0.02%
2018/03/21	0	0.00	5	37.35	37.35	-5	10,321	-0.05%
2018/03/19	2	37.45	0.2	37.50	37.55	1.8	10,391	0.02%
2018/03/16	0	0.00	10	37.20	37.60	-10	10,402	-0.10%
2018/03/15	2	37.50	1	37.55	37.60	1	10,284	0.01%
2018/03/14	0	0.00	3	37.50	37.50	-3	10,242	-0.03%
2018/03/13	0	0.00	1	37.50	37.50	-1	10,211	-0.01%
2018/03/12	0	0.00	7	37.11	37.20	-7	10,295	-0.07%
2018/03/06	0	0.00	6	36.70	36.50	-6	10,762	-0.06%
2018/03/05	2	36.60	0	0.00	36.30	2	11,150	0.02%
2018/03/02	0	0.00	2	36.90	36.90	-2	11,178	-0.02%
2018/03/01	0	0.00	7	36.94	37.00	-7	11,286	-0.06%
2018/02/27	2	36.70	0.5	36.80	37.00	1.5	11,254	0.01%
2018/02/26	3	36.75	7	36.89	36.55	-4	11,206	-0.04%
2018/02/22	1	36.80	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	165	37.05	37.20	-165	11,246	-1.47%	大賣/鉅額交易
2018/02/09	18	35.35	33	35.47	35.60	-15	11,191	-0.13%
2018/02/08	1	36.75	2	36.78	36.75	-1	11,101	-0.01%
2018/02/07	1	36.00	0	0.00	36.40	1	11,348	0.01%
2018/02/06	6	35.71	0	0.00	35.50	6	11,176	0.05%
2018/02/05	1	37.65	0	0.00	37.80	1	10,868	0.01%
2018/02/02	150	37.75	0	0.00	37.90	150	10,815	1.39%	大買/鉅額交易
2018/01/31	0	0.00	4	37.85	37.65	-4	10,778	-0.04%
2018/01/30	10	37.80	1	37.90	37.90	9	10,744	0.08%
2018/01/26	0	0.00	3	37.80	38.20	-3	10,632	-0.03%
2018/01/25	26	37.61	0	0.00	37.60	26	10,496	0.25%
2018/01/24	1.8	37.03	0	0.00	37.30	1.8	10,438	0.02%
2018/01/23	6	37.29	2	37.25	37.30	4	10,370	0.04%
2018/01/19	7	37.95	2	37.88	37.90	5	10,101	0.05%
2018/01/18	2	38.08	1	38.30	37.85	1	10,032	0.01%
2018/01/17	0	0.00	1	38.35	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	1	38.10	38.10	-1	9,731	-0.01%
2018/01/15	6	37.65	2	37.85	37.85	4	9,652	0.04%
2018/01/12	15	37.70	1	37.60	37.60	14	9,583	0.15%
2018/01/11	2	37.83	0	0.00	37.50	2	9,356	0.02%
2018/01/10	0	0.00	1	38.35	38.45	-1	8,870	-0.01%
2018/01/09	1	38.10	4	38.16	38.30	-3	8,715	-0.03%
2018/01/08	0	0.00	14	38.06	38.20	-14	8,456	-0.17%
2018/01/05	1	37.45	15	37.23	37.30	-14	8,145	-0.17%
2018/01/04	0	0.00	4	37.26	37.20	-4	7,623	-0.05%
2018/01/03	1	37.30	43.3	37.07	37.35	-42.3	7,533	-0.56%
2018/01/02	5	36.47	0	0.00	36.55	5	7,250	0.07%