亞泥 (1102)-元大-成功券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
46.00
漲跌
▲2.55
漲幅
+5.87%
成交量
23,748張
產業
上市水泥類股
1231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

亞泥 (1102)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	44.85	34.1	45.01	46.00	-33.1	5,076	-0.65%
2024/05/09	3	43.73	4	43.71	43.45	-1	4,714	-0.02%
2024/05/08	0	0.00	1	43.85	43.90	-1	4,665	-0.02%
2024/05/07	0	0.00	2	44.20	44.20	-2	4,625	-0.04%
2024/05/06	3.1	44.37	7	44.26	44.50	-3.9	4,514	-0.09%
2024/05/03	0	0.00	14.1	44.03	43.95	-14.1	4,357	-0.32%
2024/05/02	1	43.90	3	43.67	43.80	-2	4,276	-0.05%
2024/04/30	0	0.00	2	43.53	43.70	-2	4,198	-0.05%
2024/04/29	0	0.00	4	43.34	43.60	-4	4,094	-0.10%
2024/04/26	0	0.00	5	42.81	42.75	-5	3,985	-0.13%
2024/04/25	0	0.00	1.5	42.59	42.50	-1.5	3,953	-0.04%
2024/04/24	1.2	42.76	2.2	42.89	42.45	-1	3,984	-0.02%
2024/04/23	2.2	42.85	23.2	42.86	42.90	-21	4,026	-0.52%
2024/04/22	3	42.30	4	42.33	42.70	-1	4,025	-0.02%
2024/04/19	4	41.76	12	41.72	42.00	-8	3,948	-0.20%
2024/04/18	3	41.92	4	41.93	42.15	-1	3,849	-0.03%
2024/04/17	2.4	41.36	0	0.00	41.45	2.4	3,810	0.06%
2024/04/16	6	41.49	9	41.54	41.40	-3	3,746	-0.08%
2024/04/15	4.1	42.07	5	41.85	42.05	-0.9	3,683	-0.02%
2024/04/12	1.1	41.84	0	0.00	41.80	1.1	3,647	0.03%
2024/04/11	6	41.84	6	41.83	42.05	0	3,591	0.00%
2024/04/10	1	42.55	4	42.44	42.50	-3	3,572	-0.08%
2024/04/09	1.4	41.98	0	0.00	42.00	1.4	3,578	0.04%
2024/04/08	1	41.60	9	41.74	41.75	-8	3,611	-0.22%
2024/04/03	6	41.28	5	41.30	41.15	1	3,582	0.03%
2024/04/02	2	41.10	2.1	41.15	41.10	-0.1	3,547	0.00%
2024/04/01	1	41.20	1	41.30	41.35	0	3,586	0.00%
2024/03/28	3	41.00	0	0.00	40.95	3	3,643	0.08%
2024/03/27	4	41.25	0	0.00	41.20	4	3,834	0.10%
2024/03/26	2.4	41.25	3	41.60	41.60	-0.6	4,133	-0.01%
2024/03/25	1	41.20	0	0.00	41.30	1	4,416	0.02%
2024/03/22	2	41.18	0.1	41.25	41.25	1.9	4,778	0.04%
2024/03/21	0	0.00	3	41.12	41.35	-3	5,023	-0.06%
2024/03/20	0	0.00	2	41.00	40.70	-2	5,232	-0.04%
2024/03/19	7.3	40.65	0	0.00	40.55	7.3	5,272	0.14%
2024/03/18	0	0.00	32	41.37	41.10	-32	5,280	-0.61%
2024/03/15	3	40.90	6	41.11	41.10	-3	5,298	-0.06%
2024/03/14	0	40.95	2	41.00	41.15	-2	5,220	-0.04%
2024/03/13	5	40.27	5	40.53	40.35	0	5,166	0.00%
2024/03/12	2.2	40.31	0.1	40.55	40.60	2.2	5,123	0.04%
2024/03/08	3	40.30	0	0.00	40.40	3	5,175	0.06%
2024/03/07	2	40.00	5	40.34	40.35	-3	5,207	-0.06%
2024/03/06	10	40.10	0	0.00	40.00	10	5,185	0.19%
2024/03/05	1.1	40.15	0	0.00	40.05	1.1	5,238	0.02%
2024/03/04	2	40.00	1	40.00	40.05	1	5,249	0.02%
2024/03/01	2	40.15	3.3	40.20	40.15	-1.3	5,295	-0.02%
2024/02/29	3	40.15	4	40.29	40.45	-1	5,327	-0.02%
2024/02/27	2	40.10	3	40.10	40.10	-1	5,286	-0.02%
2024/02/23	1	40.30	0	0.00	40.20	1	5,314	0.02%
2024/02/22	0	0.00	0	40.30	40.40	0	5,391	0.00%
2024/02/21	0	0.00	4	40.16	40.30	-4	5,433	-0.07%
2024/02/20	0	0.00	0.1	40.20	40.20	-0.1	5,500	0.00%
2024/02/19	0	0.00	0.1	40.00	40.15	-0.1	5,608	0.00%
2024/02/16	5	39.50	0	0.00	39.60	5	5,773	0.09%
2024/02/15	4.5	39.28	0	0.00	39.20	4.5	5,825	0.08%
2024/02/05	3	39.55	0	0.00	39.45	3	5,791	0.05%
2024/02/02	1.3	39.93	0.4	40.05	40.05	0.9	5,772	0.02%
2024/02/01	2	40.00	5	40.05	40.05	-3	5,808	-0.05%
2024/01/31	12.5	39.86	0	0.00	39.75	12.5	5,811	0.21%
2024/01/29	0	40.10	0	0.00	39.95	0	5,827	0.00%
2024/01/25	0	0.00	1.2	39.95	40.00	-1.2	5,901	-0.02%
2024/01/24	1	39.85	0	0.00	39.90	1	5,916	0.02%
2024/01/23	0.1	39.70	0	0.00	39.75	0.1	5,964	0.00%
2024/01/22	0	39.55	0	0.00	39.55	0	6,017	0.00%
2024/01/19	2	39.33	0	0.00	39.40	2	6,031	0.03%
2024/01/17	2.2	39.70	4	39.70	39.35	-1.9	6,033	-0.03%
2024/01/16	2	40.08	0	0.00	39.95	2	5,978	0.03%
2024/01/12	0	0.00	4	40.70	40.65	-4	5,944	-0.07%
2024/01/10	1	40.80	0	0.00	40.70	1	6,318	0.02%
2024/01/09	0.5	41.26	0	41.10	41.00	0.5	6,348	0.01%
2024/01/08	3	41.28	2	41.45	41.30	1	6,400	0.02%
2024/01/05	0	0.00	0.3	41.26	41.10	-0.3	6,437	0.00%
2024/01/04	0	0.00	1	41.00	41.15	-1	6,511	-0.02%
2024/01/03	1	40.75	3	40.75	40.65	-2	6,606	-0.03%
2024/01/02	0	0.00	0	41.35	41.15	0	6,547	0.00%
2023/12/29	0	0.00	2	41.40	41.45	-2	6,492	-0.03%
2023/12/27	0	0.00	10	41.15	41.10	-10	6,539	-0.15%
2023/12/26	0.1	41.15	0	0.00	41.10	0.1	6,546	0.00%
2023/12/25	1	40.55	0	0.00	40.75	1	6,540	0.02%
2023/12/22	11	40.48	0	0.00	40.25	11	6,520	0.17%
2023/12/21	1.1	40.42	0	0.00	40.30	1.1	6,334	0.02%
2023/12/19	0.1	41.35	0.2	41.65	40.80	-0.1	5,703	0.00%
2023/12/18	1	42.50	0.5	42.10	42.00	0.5	5,384	0.01%
2023/12/15	10	42.45	1	42.50	42.25	9	5,127	0.18%
2023/12/14	0.2	42.45	9.1	42.40	42.30	-8.9	4,873	-0.18%
2023/12/12	0	0.00	1	42.20	42.15	-1	4,768	-0.02%
2023/12/11	0	0.00	2	41.75	41.85	-2	4,741	-0.04%
2023/12/08	0	0.00	1	41.95	41.80	-1	4,730	-0.02%
2023/12/04	0.2	41.80	0	0.00	41.75	0.2	4,711	0.00%
2023/11/30	1	41.70	0	0.00	41.70	1	4,668	0.02%
2023/11/29	1	42.00	0	0.00	42.00	1	4,558	0.02%
2023/11/28	1	42.20	1.1	42.18	42.10	-0.1	4,567	0.00%
2023/11/27	0	0.00	2	41.95	41.80	-2	4,574	-0.04%
2023/11/24	0	41.60	0	0.00	41.60	0	4,589	0.00%
2023/11/22	0.1	41.60	0.4	41.65	41.60	-0.3	4,626	-0.01%
2023/11/21	0	0.00	3	41.45	41.70	-3	4,655	-0.06%
2023/11/20	0	0.00	2	41.35	41.35	-2	4,602	-0.04%
2023/11/17	1.2	41.68	0	0.00	41.45	1.2	4,557	0.03%
2023/11/16	1.1	41.49	8	41.53	41.50	-6.9	4,510	-0.15%
2023/11/15	3	41.00	11	40.86	41.05	-8	4,431	-0.18%
2023/11/14	1.1	40.26	0	0.00	40.10	1.1	4,281	0.02%
2023/11/13	0	0.00	0	40.45	40.55	0	4,282	0.00%
2023/11/09	0	0.00	4	40.45	40.40	-4	4,383	-0.09%
2023/11/08	0.1	40.35	1	40.45	40.35	-0.9	4,423	-0.02%
2023/11/06	2.1	40.35	1	40.45	40.40	1.1	4,451	0.02%
2023/11/02	0	0.00	1	40.20	40.00	-1	4,497	-0.02%
2023/10/31	0	0.00	2	40.05	40.00	-2	4,651	-0.04%
2023/10/25	1	39.00	0	0.00	38.95	1	4,777	0.02%
2023/10/24	1	39.10	0	0.00	39.00	1	4,872	0.02%
2023/10/23	5	39.10	1	39.00	38.85	4	5,022	0.08%
2023/10/20	1	38.85	0	0.00	38.95	1	5,244	0.02%
2023/10/18	5.3	39.18	0	0.00	39.05	5.3	5,756	0.09%
2023/10/16	0	0.00	1	40.60	40.70	-1	6,404	-0.02%
2023/10/13	0	0.00	3	40.42	40.60	-3	6,512	-0.05%
2023/10/11	0	0.00	2	40.08	40.35	-2	6,565	-0.03%
2023/10/06	0	0.00	5	39.70	39.90	-5	6,532	-0.08%
2023/10/02	2	39.43	0	0.00	39.50	2	6,557	0.03%
2023/09/28	2	39.75	25	39.88	39.75	-23	6,572	-0.35%
2023/09/25	1	39.70	0	0.00	39.70	1	6,583	0.02%
2023/09/21	2	39.90	0	0.00	39.65	2	6,649	0.03%
2023/09/19	0	0.00	1	40.35	40.30	-1	6,627	-0.02%
2023/09/13	1	39.80	0	0.00	40.00	1	6,743	0.01%
2023/09/08	5	39.45	0	0.00	39.55	5	6,889	0.07%
2023/09/07	1	39.55	0.1	39.75	39.60	0.9	6,918	0.01%
2023/09/06	4	39.81	1	39.85	39.95	3	6,878	0.04%
2023/09/04	1	40.35	2	40.35	40.40	-1	6,866	-0.01%
2023/09/01	0	0.00	52	40.30	40.30	-52	6,924	-0.75%
2023/08/31	0.3	40.15	0	0.00	39.90	0.3	6,904	0.00%
2023/08/30	2	40.03	0	0.00	40.20	2	6,858	0.03%
2023/08/25	2	39.68	0	0.00	39.60	2	6,877	0.03%
2023/08/23	0.1	39.70	0	0.00	39.80	0.1	6,882	0.00%
2023/08/21	2	39.40	0	0.00	39.70	2	6,952	0.03%
2023/08/18	0.2	39.11	0	0.00	39.10	0.2	6,956	0.00%
2023/08/17	15	39.10	0	0.00	39.30	15	6,973	0.22%
2023/08/15	4.3	39.88	0	0.00	39.80	4.3	6,924	0.06%
2023/08/11	0	40.05	0	0.00	40.00	0	6,903	0.00%
2023/08/10	1.2	39.88	0	0.00	40.00	1.2	6,895	0.02%
2023/08/09	50	40.00	0	0.00	40.20	50	6,878	0.73%
2023/08/07	1	40.15	0	0.00	40.55	1	6,803	0.01%
2023/08/04	0.1	40.40	38	40.48	40.55	-38	6,777	-0.56%
2023/08/02	3.5	39.74	0	0.00	39.75	3.5	6,645	0.05%
2023/08/01	3	40.00	0	0.00	40.00	3	6,630	0.05%
2023/07/31	4	40.13	0	0.00	40.30	4	6,594	0.06%
2023/07/28	3.1	39.99	0	0.00	40.10	3.1	6,533	0.05%
2023/07/27	3	39.93	0	0.00	40.00	3	6,457	0.05%
2023/07/26	7.1	39.97	5.2	40.07	40.10	1.9	6,364	0.03%
2023/07/25	5	38.83	0.1	39.24	39.00	4.9	6,194	0.08%
2023/07/24	32.7	38.60	0	0.00	38.20	32.7	5,957	0.55%
2023/07/21	41.5	39.87	3	39.70	39.15	38.5	5,687	0.68%
2023/07/20	38.4	40.73	0	0.00	40.50	38.4	5,406	0.71%
2023/07/19	1	43.50	50	43.71	44.80	-49	4,905	-1.00%
2023/07/18	1.4	43.86	100	43.82	43.80	-98.6	4,506	-2.19%
2023/07/13	4	43.90	0	0.00	43.80	4	4,278	0.09%
2023/07/12	0	0.00	0.1	44.20	43.95	-0.1	4,234	0.00%
2023/07/07	2	43.55	0.1	44.05	43.95	1.9	4,262	0.04%
2023/07/06	2.4	44.05	0	0.00	44.10	2.4	4,269	0.06%
2023/07/04	0	0.00	0	44.65	44.60	0	4,168	0.00%
2023/06/30	1	44.25	0	0.00	44.40	1	4,174	0.02%
2023/06/29	1	44.75	0	0.00	44.65	1	4,155	0.02%
2023/06/28	0	0.00	77.1	44.50	44.60	-77.1	4,159	-1.85%
2023/06/27	1.3	44.41	1	44.65	44.30	0.3	4,159	0.01%
2023/06/26	0	0.00	5	44.63	44.60	-5	4,172	-0.12%
2023/06/21	0	0.00	1.1	44.05	44.20	-1.1	4,105	-0.03%
2023/06/16	1.1	44.06	1	44.15	43.95	0.1	4,021	0.00%
2023/06/15	4	43.91	0	0.00	43.90	4	3,933	0.10%
2023/06/14	9	43.96	0	0.00	44.00	9	4,073	0.22%
2023/06/13	5.2	44.07	0	0.00	44.00	5.2	4,061	0.13%
2023/06/09	1	44.45	0	0.00	44.60	1	4,078	0.02%
2023/06/07	2	44.50	0.5	44.60	44.40	1.5	4,153	0.04%
2023/06/06	0	0.00	1	44.70	44.60	-1	4,132	-0.02%
2023/06/05	0	0.00	7	44.43	44.55	-7	4,293	-0.16%
2023/06/02	7	44.25	0	0.00	44.25	7	4,296	0.16%
2023/05/30	0	0.00	0.4	43.95	44.05	-0.4	4,255	-0.01%
2023/05/29	0.2	43.88	0	0.00	43.85	0.2	4,269	0.00%
2023/05/22	0	0.00	3	44.52	44.50	-3	4,325	-0.07%
2023/05/19	0	0.00	2	44.48	44.50	-2	4,313	-0.05%
2023/05/17	0.1	44.30	4	44.40	44.35	-3.9	4,286	-0.09%
2023/05/16	0	0.00	7	44.31	44.35	-7	4,253	-0.16%
2023/05/12	1	43.85	2	43.70	43.95	-1	4,311	-0.02%
2023/05/11	1	43.85	2	43.70	43.85	-1	4,290	-0.02%
2023/05/10	0	0.00	50	44.27	44.15	-50	4,282	-1.17%
2023/05/09	0	0.00	10	44.45	44.45	-10	4,258	-0.23%
2023/05/04	0	0.00	4	44.35	44.35	-4	4,275	-0.09%
2023/05/02	0.1	44.10	0.4	43.95	44.25	-0.3	4,341	-0.01%
2023/04/28	0	0.00	210	43.86	43.95	-210	4,451	-4.72%	大賣/鉅額交易
2023/04/27	0	0.00	0	43.85	43.80	0	4,457	0.00%
2023/04/26	1.1	43.79	10	43.90	43.95	-8.9	4,487	-0.20%
2023/04/25	0.2	43.94	12	44.00	43.95	-11.8	4,484	-0.26%
2023/04/24	0.1	43.80	1	44.00	43.90	-1	4,423	-0.02%
2023/04/21	1	43.75	1	43.70	43.80	0	4,388	0.00%
2023/04/20	0.1	43.61	1	43.55	43.50	-1	4,401	-0.02%
2023/04/18	5	43.80	0	0.00	43.60	5	4,436	0.11%
2023/04/14	0	0.00	52	43.70	43.65	-52	4,455	-1.17%
2023/04/12	5.1	44.04	0	0.00	43.90	5.1	4,438	0.11%
2023/04/11	1	43.90	3	43.98	44.10	-2	4,439	-0.05%
2023/04/10	0	0.00	3	43.42	43.60	-3	4,400	-0.07%
2023/03/31	10	43.35	1	43.35	43.30	9	4,467	0.20%
2023/03/29	2	43.30	3	43.25	43.30	-1	5,471	-0.02%
2023/03/28	1	43.20	0	0.00	43.10	1	5,913	0.02%
2023/03/27	0.2	43.05	0	0.00	42.90	0.2	6,358	0.00%
2023/03/24	0	43.05	0	0.00	43.00	0	6,945	0.00%
2023/03/23	1	42.95	0	0.00	43.00	1	7,009	0.01%
2023/03/22	0.1	43.00	0	0.00	42.90	0.1	7,065	0.00%
2023/03/21	0	0.00	10	42.80	42.70	-10	7,117	-0.14%
2023/03/20	1	42.70	0	0.00	42.70	1	7,146	0.01%
2023/03/15	0	0.00	10.8	42.90	42.95	-10.8	7,080	-0.15%
2023/03/14	1.1	42.44	3	42.75	42.60	-1.9	7,079	-0.03%
2023/03/13	0	0.00	2	42.85	42.85	-2	7,074	-0.03%
2023/03/10	9.4	42.80	0.1	42.90	42.85	9.3	7,074	0.13%
2023/03/09	4	43.24	1	43.20	43.25	3	7,136	0.04%
2023/03/08	28.3	43.10	1	43.15	43.25	27.3	7,175	0.38%
2023/03/06	1	44.50	0	0.00	44.50	1	7,091	0.01%
2023/03/02	0	0.00	0.5	44.21	44.20	-0.5	7,104	-0.01%
2023/03/01	2	44.20	0	0.00	44.10	2	7,089	0.03%
2023/02/23	0	0.00	2	44.50	44.50	-2	7,026	-0.03%
2023/02/22	0	0.00	1	43.95	44.00	-1	7,021	-0.01%
2023/02/21	0	0.00	212	43.85	44.00	-212	7,077	-3.00%	大賣/鉅額交易
2023/02/20	0	0.00	1	43.30	43.75	-1	7,107	-0.01%
2023/02/17	1	42.80	0	0.00	42.85	1	7,081	0.01%
2023/02/16	0	0.00	1	42.65	42.55	-1	7,193	-0.01%
2023/02/15	52	42.20	0	0.00	42.15	52	7,233	0.72%
2023/02/14	1	42.30	10	42.28	42.25	-9	7,201	-0.12%
2023/02/09	1	42.25	0	0.00	42.25	1	7,184	0.01%
2023/02/08	5	42.15	6	42.33	42.30	-1	7,230	-0.01%
2023/02/07	1	42.20	5	42.15	42.15	-4	7,241	-0.06%
2023/02/06	0	0.00	10	42.10	42.00	-10	7,251	-0.14%
2023/02/03	1.1	42.30	0	0.00	42.30	1.1	7,239	0.01%
2023/02/02	4	42.51	0	0.00	42.45	4	7,240	0.06%
2023/01/31	4.1	42.47	1	42.85	42.15	3.1	7,253	0.04%
2023/01/30	50.1	42.95	2	43.00	42.95	48.1	7,195	0.67%
2023/01/17	0.1	42.60	2	42.65	42.65	-1.9	7,103	-0.03%
2023/01/16	6	42.55	8	42.50	42.60	-2	7,080	-0.03%
2023/01/13	2	42.15	4	42.08	42.15	-2	7,047	-0.03%
2023/01/12	0	0.00	6	41.98	41.95	-6	7,200	-0.08%
2023/01/10	3	41.75	0	0.00	41.80	3	7,438	0.04%
2023/01/09	1	41.60	2	41.70	41.80	-1	7,539	-0.01%
2023/01/04	1	40.70	0	0.00	40.75	1	7,581	0.01%
2023/01/03	0.1	40.65	0	0.00	40.60	0.1	7,644	0.00%
2022/12/30	0	0.00	1	41.00	41.00	-1	7,646	-0.01%
2022/12/29	1	40.50	0	0.00	40.80	1	7,691	0.01%
2022/12/27	0	0.00	2	41.50	41.55	-2	7,778	-0.03%
2022/12/23	1	40.91	1	41.35	41.55	0	7,932	0.00%
2022/12/22	3	41.35	6	41.45	41.45	-3	8,088	-0.04%
2022/12/21	14.1	40.37	11	40.50	40.55	3.1	7,736	0.04%
2022/12/20	1	40.80	0	0.00	40.90	1	7,354	0.01%
2022/12/19	5	41.06	5	41.40	41.30	0	7,031	0.00%
2022/12/16	14.3	40.41	12	41.73	41.90	2.3	6,678	0.03%
2022/12/13	1	41.00	0	0.00	41.15	1	6,429	0.02%
2022/12/12	10	41.04	0	0.00	41.25	10	6,475	0.15%
2022/12/09	0	0.00	2	41.30	41.35	-2	6,702	-0.03%
2022/12/08	0	0.00	1	41.00	41.00	-1	6,767	-0.01%
2022/12/06	7	41.19	5	41.15	41.25	2	6,911	0.03%
2022/12/05	0	41.00	3	41.03	41.20	-3	6,924	-0.04%
2022/12/02	53.1	40.58	0	0.00	40.85	53.1	6,928	0.77%
2022/12/01	5.2	40.66	0	0.00	40.80	5.2	6,996	0.07%
2022/11/29	4	40.59	0	0.00	41.05	4	7,117	0.06%
2022/11/28	25	40.45	0	0.00	40.45	25	7,129	0.35%
2022/11/24	1	40.90	1	41.00	41.10	0	7,267	0.00%
2022/11/22	3	40.80	0.3	40.75	40.95	2.7	7,309	0.04%
2022/11/21	0.1	40.88	1	41.00	41.05	-0.9	7,316	-0.01%
2022/11/17	0	0.00	0.3	41.30	41.45	-0.3	7,324	0.00%
2022/11/16	50	40.67	3	40.48	40.50	47	7,276	0.65%
2022/11/15	71	40.29	1	40.50	40.75	70	7,234	0.97%
2022/11/14	1	39.90	2	40.40	40.60	-1	7,216	-0.01%
2022/11/11	1	38.90	4	39.03	39.05	-3	7,144	-0.04%
2022/11/10	1	38.60	0	0.00	38.55	1	7,136	0.01%
2022/11/09	1.1	38.41	0	0.00	38.50	1.1	7,194	0.02%
2022/11/08	1.1	37.67	1	38.05	37.95	0.1	7,211	0.00%
2022/11/07	1	37.50	1	37.70	37.60	0	7,222	0.00%
2022/11/02	1	37.40	0	0.00	37.50	1	7,279	0.01%
2022/10/28	2	37.30	1	37.30	37.10	1	7,370	0.01%
2022/10/27	6	37.43	1	37.45	37.25	5	7,398	0.07%
2022/10/25	1	36.85	39	36.93	37.15	-38	7,472	-0.51%
2022/10/24	1	37.85	19	37.62	37.40	-18	7,595	-0.24%
2022/10/21	0.1	37.60	0	0.00	37.50	0.1	7,832	0.00%
2022/10/20	2.2	37.06	1	37.00	37.10	1.2	8,030	0.02%
2022/10/19	3	37.97	3	38.30	37.95	0	7,982	0.00%
2022/10/18	0.1	37.80	1	37.55	37.70	-0.9	8,056	-0.01%
2022/10/17	1	38.05	1	37.90	38.00	0	8,044	0.00%
2022/10/14	0	0.00	1	38.60	38.45	-1	8,050	-0.01%
2022/10/13	0.1	39.01	2	38.65	38.70	-1.9	8,129	-0.02%
2022/10/11	1.1	39.74	9	39.77	39.70	-7.9	8,320	-0.10%
2022/10/07	1.6	40.10	0	0.00	40.00	1.6	8,353	0.02%
2022/10/05	13.2	39.91	0	0.00	39.80	13.2	8,404	0.16%
2022/10/04	1	39.55	0	0.00	39.40	1	8,375	0.01%
2022/10/03	0	39.30	0	0.00	39.00	0	8,310	0.00%
2022/09/30	0.1	39.55	0	0.00	39.40	0.1	8,299	0.00%
2022/09/29	5.1	39.95	0	0.00	40.05	5.1	8,225	0.06%
2022/09/27	1	40.80	6.1	41.00	40.75	-5.1	7,975	-0.06%
2022/09/26	2.1	41.25	3	41.25	40.95	-0.9	7,925	-0.01%
2022/09/23	3	42.37	0	0.00	42.35	3	7,903	0.04%
2022/09/22	0.4	42.75	0	42.85	43.85	0.4	7,862	0.00%
2022/09/19	0	0.00	1	44.30	44.10	-1	7,403	-0.01%
2022/09/16	0	0.00	2	44.70	44.20	-2	7,316	-0.03%
2022/09/15	1	44.80	13	44.70	44.85	-12	7,214	-0.17%
2022/09/14	0	0.00	0.2	44.50	44.30	-0.2	7,263	0.00%
2022/09/13	0	0.00	7	44.37	44.45	-7	7,393	-0.09%
2022/09/12	0.1	43.65	0	0.00	44.10	0.1	7,532	0.00%
2022/09/08	1	43.80	1	43.85	44.05	0	7,817	0.00%
2022/09/07	2	43.75	5	43.85	43.75	-3	7,844	-0.04%
2022/09/06	0	0.00	5	43.14	43.45	-5	7,791	-0.06%
2022/09/05	2	42.75	6	42.79	42.65	-4	7,654	-0.05%
2022/09/01	2	42.33	0	0.00	42.35	2	7,540	0.03%
2022/08/31	6	42.30	0	0.00	43.25	6	7,448	0.08%
2022/08/30	0	0.00	2	42.65	42.45	-2	7,379	-0.03%
2022/08/29	0	42.65	1	42.20	42.45	-1	7,381	-0.01%
2022/08/26	25	42.65	0	0.00	42.80	25	7,366	0.34%
2022/08/25	4	42.49	1	42.55	42.65	3	7,355	0.04%
2022/08/24	0	0.00	1	42.30	42.50	-1	7,319	-0.01%
2022/08/23	25.1	42.15	0	0.00	42.55	25.1	7,368	0.34%
2022/08/22	0	0.00	1	42.55	42.75	-1	7,368	-0.01%
2022/08/19	26	42.59	0	0.00	42.60	26	7,376	0.35%
2022/08/18	2	42.70	0	0.00	42.90	2	7,346	0.03%
2022/08/16	25	42.25	0	0.00	42.40	25	7,294	0.34%
2022/08/15	0	0.00	0	42.15	42.25	0	7,270	0.00%
2022/08/11	0	0.00	0	42.10	42.25	0	7,283	0.00%
2022/08/08	1	40.95	0	0.00	40.90	1	7,270	0.01%
2022/08/05	1	40.70	0	0.00	40.95	1	7,311	0.01%
2022/08/04	1	41.00	0	0.00	40.70	1	7,332	0.01%
2022/08/03	1	41.35	0	0.00	41.45	1	7,299	0.01%
2022/08/02	2	41.08	0	0.00	41.40	2	7,281	0.03%
2022/08/01	0.5	41.52	0	0.00	41.35	0.5	7,234	0.01%
2022/07/29	0	0.00	2	41.00	41.45	-2	7,210	-0.03%
2022/07/28	105.2	40.59	0	41.00	40.50	105.1	7,044	1.49%	大買/鉅額交易
2022/07/27	0	0.00	53	44.45	44.45	-53	6,806	-0.78%
2022/07/26	1	44.65	100	44.60	44.65	-99	6,605	-1.50%
2022/07/21	2.3	44.10	0	0.00	44.50	2.3	6,390	0.04%
2022/07/19	0	0.00	5	44.50	44.10	-5	6,176	-0.08%
2022/07/18	0	0.00	2.3	43.45	43.95	-2.3	6,026	-0.04%
2022/07/15	6.2	43.36	4	43.00	43.00	2.2	5,991	0.04%
2022/07/14	1	43.65	1	44.10	44.15	0	5,924	0.00%
2022/07/13	10	43.90	0	0.00	44.20	10	5,897	0.17%
2022/07/12	4	43.79	0	0.00	43.70	4	5,875	0.07%
2022/07/07	0	0.00	1.5	44.05	43.85	-1.5	5,874	-0.03%
2022/07/06	0	0.00	1	44.10	44.10	-1	5,892	-0.02%
2022/07/04	0.2	43.83	5	43.98	43.90	-4.8	5,812	-0.08%
2022/07/01	1	44.10	1	44.15	44.20	0	5,772	0.00%
2022/06/30	2	43.60	1	43.60	43.80	1	5,702	0.02%
2022/06/27	13	44.02	0	0.00	44.00	13	5,730	0.23%
2022/06/24	6	43.23	20	43.81	43.60	-14	5,706	-0.25%
2022/06/23	18	42.90	15.1	43.93	42.95	2.9	5,696	0.05%
2022/06/22	0	0.00	4	43.25	43.60	-4	5,547	-0.07%
2022/06/21	0.1	43.20	10	43.00	43.05	-10	5,378	-0.19%
2022/06/20	1.1	42.61	3	42.40	42.40	-1.9	5,189	-0.04%
2022/06/17	11.2	42.55	0	0.00	43.45	11.2	4,975	0.22%
2022/06/16	5	43.40	0	0.00	43.10	5	4,694	0.11%
2022/06/15	6.1	43.31	0	0.00	43.30	6.1	4,782	0.13%
2022/06/14	7.1	43.60	0	0.00	43.65	7.1	4,824	0.15%
2022/06/13	2.4	43.68	0	0.00	43.70	2.4	4,849	0.05%
2022/06/10	21.2	44.30	0	0.00	44.15	21.2	4,878	0.43%
2022/06/09	1	44.30	1	44.50	44.65	0	4,884	0.00%
2022/06/08	1.1	44.74	0	0.00	44.80	1.1	4,909	0.02%
2022/06/07	27	44.29	0	0.00	44.20	27	4,936	0.55%
2022/06/06	2.1	44.03	0	0.00	44.35	2.1	4,980	0.04%
2022/06/02	0.2	44.55	0	0.00	44.40	0.2	5,039	0.00%
2022/05/27	0	44.90	2	45.08	45.20	-2	4,988	-0.04%
2022/05/26	10	44.95	0.1	45.00	44.50	9.9	5,028	0.20%
2022/05/25	2	44.65	0	44.75	44.75	2	5,121	0.04%
2022/05/24	0	44.35	0	0.00	44.00	0	5,152	0.00%
2022/05/23	0	43.90	6	44.32	44.40	-6	5,157	-0.12%
2022/05/20	0.1	44.00	20	43.85	44.00	-19.9	5,149	-0.39%
2022/05/19	5.3	43.59	0	0.00	43.65	5.3	5,152	0.10%
2022/05/18	1.1	44.52	0	0.00	44.65	1.1	5,074	0.02%
2022/05/17	1	44.80	1	45.00	44.75	0	5,056	0.00%
2022/05/16	3	44.95	0	0.00	44.95	3	5,041	0.06%
2022/05/13	0	0.00	1	45.00	45.05	-1	5,021	-0.02%
2022/05/12	0	44.74	10	44.65	44.40	-10	5,005	-0.20%
2022/05/11	1.1	45.34	0	0.00	45.30	1.1	4,990	0.02%
2022/05/10	1	46.00	0.2	46.20	46.15	0.8	4,974	0.02%
2022/05/09	3	46.48	0	0.00	46.30	3	4,999	0.06%
2022/05/06	2.1	46.86	0	0.00	47.20	2.1	5,016	0.04%
2022/05/05	0	47.45	0	47.50	47.45	0	5,076	0.00%
2022/05/03	1	47.55	0	0.00	47.50	1	5,156	0.02%
2022/04/29	0	0.00	10	48.00	48.10	-10	5,185	-0.19%
2022/04/28	4	47.65	6	47.45	48.00	-2	5,155	-0.04%
2022/04/27	5	47.10	3	47.27	47.10	2	5,045	0.04%
2022/04/26	0	0.00	1	47.00	47.20	-1	5,005	-0.02%
2022/04/25	0	46.90	0	0.00	46.90	0	5,021	0.00%
2022/04/20	0	47.05	0	0.00	47.35	0	4,918	0.00%
2022/04/19	1	46.85	101	46.85	46.95	-100	4,868	-2.05%	大賣/
2022/04/18	3.5	46.57	1	46.31	46.55	2.4	4,870	0.05%
2022/04/15	0	0.00	2	46.80	46.90	-2	4,815	-0.04%
2022/04/14	1	47.20	3	47.20	47.20	-2	4,803	-0.04%
2022/04/13	0	0.00	3	47.40	47.50	-3	4,793	-0.06%
2022/04/12	1	47.31	110	47.79	47.20	-109	4,759	-2.29%	大賣/鉅額交易
2022/04/11	3.1	47.67	5	47.56	47.60	-2	4,721	-0.04%
2022/04/08	1	47.90	0	0.00	47.80	1	4,698	0.02%
2022/04/07	1	48.10	0	0.00	47.95	1	4,687	0.02%
2022/04/06	0	0.00	0.1	47.95	48.45	-0.1	4,635	0.00%
2022/04/01	5.2	48.03	3	48.05	48.00	2.2	4,572	0.05%
2022/03/31	0	0.00	100	48.60	48.60	-100	4,523	-2.21%
2022/03/30	0	0.00	4	48.40	48.50	-4	4,484	-0.09%
2022/03/29	0	0.00	1	48.40	48.40	-1	4,595	-0.02%
2022/03/28	15	47.93	2	48.15	48.10	13	4,740	0.27%
2022/03/24	0	0.00	3	48.25	48.45	-3	5,077	-0.06%
2022/03/23	3	48.10	0	0.00	48.10	3	5,547	0.05%
2022/03/22	0	0.00	21	48.25	48.30	-21	5,665	-0.37%
2022/03/21	0.1	48.05	10	48.20	48.25	-9.9	5,666	-0.17%
2022/03/18	1	48.05	2	48.00	47.90	-1	5,639	-0.02%
2022/03/17	0	0.00	1	47.95	48.00	-1	5,546	-0.02%
2022/03/16	0	0.00	23.1	47.22	47.60	-23.1	5,446	-0.42%
2022/03/15	3	46.93	0	0.00	47.30	3	5,432	0.06%
2022/03/14	2	46.90	6	47.05	47.20	-4	5,397	-0.07%
2022/03/11	3.1	46.62	8	46.54	46.70	-4.9	5,384	-0.09%
2022/03/10	0.1	46.30	3	46.37	46.45	-2.9	5,401	-0.05%
2022/03/09	0	45.85	5	45.80	45.95	-5	5,381	-0.09%
2022/03/08	14	44.91	1	44.90	44.85	13	5,397	0.24%
2022/03/07	1.1	45.45	0	0.00	45.50	1.1	5,444	0.02%
2022/03/04	1	45.95	0	0.00	46.00	1	5,677	0.02%
2022/03/03	0	0.00	1	46.20	46.20	-1	5,775	-0.02%
2022/03/02	0	0.00	1	46.00	46.20	-1	5,897	-0.02%
2022/03/01	0	0.00	1	46.10	46.10	-1	6,284	-0.02%
2022/02/25	1	45.40	0	0.00	45.10	1	6,461	0.02%
2022/02/24	105.1	45.54	3	45.30	45.55	102.1	6,645	1.54%	大買/鉅額交易
2022/02/23	0	0.00	4.3	45.76	45.90	-4.3	6,620	-0.07%
2022/02/22	110	45.50	2	45.65	45.75	108	6,639	1.63%	大買/鉅額交易
2022/02/21	101.1	45.55	0	0.00	45.95	101.1	6,681	1.51%	大買/鉅額交易
2022/02/18	0	0.00	3	45.65	45.75	-3	6,713	-0.04%
2022/02/17	0.2	45.45	3.3	45.69	45.70	-3.1	6,763	-0.05%
2022/02/15	0	45.20	12	45.05	45.00	-12	6,848	-0.18%
2022/02/14	3.4	45.21	0	0.00	45.30	3.4	6,887	0.05%
2022/02/11	0	0.00	31.2	45.21	45.50	-31.2	6,892	-0.45%
2022/02/10	1.1	45.20	20	45.10	45.30	-19	6,861	-0.28%
2022/02/09	1	44.90	0.1	45.00	45.20	0.9	6,866	0.01%
2022/02/08	3.4	44.98	0	0.00	44.75	3.4	6,837	0.05%
2022/02/07	0	44.80	7	44.66	44.80	-7	6,799	-0.10%
2022/01/26	0	44.25	0	0.00	44.20	0	6,712	0.00%
2022/01/25	4	44.01	50	44.05	44.15	-46	6,725	-0.68%
2022/01/24	0	0.00	80	44.60	44.65	-80	6,700	-1.19%
2022/01/21	1	44.20	50	44.28	44.50	-49	6,705	-0.73%
2022/01/20	2	44.43	0	0.00	44.35	2	6,679	0.03%
2022/01/19	0	0.00	1	44.50	44.40	-1	6,741	-0.01%
2022/01/18	1	44.50	0	0.00	44.55	1	6,782	0.01%
2022/01/17	0	0.00	30	44.38	44.40	-30	6,779	-0.44%
2022/01/14	0.2	44.45	3	44.45	44.60	-2.8	6,841	-0.04%
2022/01/13	10	44.52	11	44.50	44.40	-1	6,928	-0.01%
2022/01/12	2	44.28	1	44.25	44.40	1	6,982	0.01%
2022/01/10	0	44.10	0	0.00	44.30	0	7,035	0.00%
2022/01/07	0.1	44.10	0	0.00	44.30	0.1	7,076	0.00%
2022/01/06	1	43.90	3	43.87	44.10	-2	7,082	-0.03%
2022/01/05	0.4	43.90	0	0.00	43.90	0.4	7,110	0.01%
2022/01/04	3	43.65	7	43.71	43.80	-4	7,165	-0.06%
2022/01/03	2	43.93	1	44.15	44.00	1	7,163	0.01%
2021/12/30	0	44.20	0	0.00	44.30	0	7,237	0.00%
2021/12/29	0	0.00	10	44.25	44.25	-10	7,342	-0.14%
2021/12/28	5	44.20	1	44.20	44.20	4	7,408	0.05%
2021/12/27	1	44.10	0.1	44.15	44.15	0.9	7,488	0.01%
2021/12/24	1	44.15	1	44.30	44.25	0	7,594	0.00%
2021/12/23	1	44.20	1	44.30	44.30	0	7,666	0.00%
2021/12/22	1.1	44.00	1	43.95	43.90	0.1	7,640	0.00%
2021/12/21	0	0.00	3	43.58	43.75	-3	7,525	-0.04%
2021/12/20	1	43.40	16	43.54	43.40	-15	7,443	-0.20%
2021/12/17	21	42.97	3	43.25	42.95	18	7,317	0.25%
2021/12/16	10.2	42.81	0	0.00	42.95	10.2	6,964	0.15%
2021/12/15	0	0.00	5	43.35	43.40	-5	7,026	-0.07%
2021/12/14	1	43.05	6	43.05	43.05	-5	7,593	-0.07%
2021/12/13	34	43.26	0	0.00	43.00	34	7,641	0.45%
2021/12/10	2	43.35	8	43.49	43.45	-6	7,685	-0.08%
2021/12/09	0	0.00	9	43.49	43.50	-9	7,821	-0.12%
2021/12/08	1	43.45	19	43.49	43.50	-18	7,912	-0.23%
2021/12/07	11.5	43.10	17	43.29	43.25	-5.5	7,889	-0.07%
2021/12/06	4	43.06	9	43.09	43.15	-5	7,900	-0.06%
2021/12/03	0.1	42.95	0	0.00	42.75	0.1	7,906	0.00%
2021/12/02	9.5	42.17	0	0.00	42.40	9.5	7,916	0.12%
2021/12/01	77.1	42.25	50	42.30	42.35	27.1	7,893	0.34%
2021/11/30	31	42.65	0	0.00	42.00	31	7,801	0.40%
2021/11/29	5.2	42.44	0	0.00	42.45	5.2	7,648	0.07%
2021/11/26	11.3	42.21	106	42.10	42.25	-94.8	7,690	-1.23%	大賣/
2021/11/25	99.4	42.56	9	42.48	42.35	90.4	7,640	1.18%
2021/11/24	39.5	43.34	5	43.21	43.35	34.5	7,303	0.47%
2021/11/23	28	43.83	161	44.05	44.10	-133	7,119	-1.87%	大賣/鉅額交易
2021/11/22	21.2	44.73	2.4	44.72	44.70	18.8	6,948	0.27%
2021/11/19	6	44.93	0	0.00	45.05	6	6,982	0.09%
2021/11/18	2	44.80	2	44.55	44.70	0	6,995	0.00%
2021/11/17	151	44.93	0	0.00	44.90	151	6,971	2.17%	大買/鉅額交易
2021/11/16	51.3	45.05	1	45.15	45.10	50.3	7,035	0.71%
2021/11/15	2	45.35	0	0.00	45.25	2	7,160	0.03%
2021/11/12	13	45.40	0.4	45.50	45.55	12.6	7,296	0.17%
2021/11/11	50	45.25	3.1	45.14	45.30	46.9	7,452	0.63%
2021/11/10	0.1	44.80	0	0.00	44.80	0.1	7,604	0.00%
2021/11/09	2.6	44.81	0	0.00	44.80	2.6	7,684	0.03%
2021/11/08	2	44.68	0	0.00	44.90	2	7,761	0.03%
2021/11/05	0	0.00	3	44.62	44.80	-3	7,880	-0.04%
2021/11/04	2	44.53	0	0.00	44.50	2	7,989	0.03%
2021/11/03	1.2	44.51	0	0.00	44.50	1.2	8,274	0.01%
2021/11/02	0	0.00	1	44.40	44.50	-1	8,560	-0.01%
2021/11/01	30	44.13	3.2	44.09	44.20	26.8	9,889	0.27%
2021/10/29	58.1	44.30	0	0.00	44.30	58.1	10,272	0.57%
2021/10/28	1.2	44.37	1	44.35	44.35	0.2	10,635	0.00%
2021/10/27	10.3	44.34	0	0.00	44.30	10.3	10,946	0.09%
2021/10/26	5.6	44.61	0	0.00	44.50	5.6	11,126	0.05%
2021/10/25	5	44.65	0	0.00	44.60	5	11,240	0.04%
2021/10/22	0	0.00	2	44.98	44.85	-2	11,524	-0.02%
2021/10/21	10.1	44.65	3	44.60	44.60	7.1	11,537	0.06%
2021/10/20	24	44.83	1	45.00	44.75	23	11,540	0.20%
2021/10/19	21.1	45.13	0	0.00	45.15	21.1	11,564	0.18%
2021/10/18	12	45.45	0	0.00	45.45	12	11,571	0.10%
2021/10/15	13	45.35	0	0.00	45.50	13	11,647	0.11%
2021/10/13	25	45.44	1	45.55	45.40	24	11,712	0.20%
2021/10/12	1.1	45.50	4	45.45	45.45	-3	11,714	-0.03%
2021/10/08	1	45.70	0	0.00	45.85	1	11,754	0.01%
2021/10/07	4	45.55	2	45.65	45.80	2	11,867	0.02%
2021/10/06	1	45.65	0	0.00	45.65	1	11,943	0.01%
2021/10/05	1.2	45.25	0	0.00	45.30	1.2	11,992	0.01%
2021/10/04	1.1	45.31	1	45.60	45.45	0.1	12,199	0.00%
2021/10/01	2.1	45.19	0	0.00	45.35	2.1	12,505	0.02%
2021/09/30	1	45.60	0	45.80	45.60	1	12,648	0.01%
2021/09/29	9.1	45.02	0	0.00	45.80	9.1	12,769	0.07%
2021/09/28	3	46.20	0	0.00	46.35	3	12,739	0.02%
2021/09/27	0	0.00	11	46.42	46.45	-11	12,777	-0.09%
2021/09/24	3	46.52	209	46.43	46.45	-206	12,781	-1.61%	大賣/鉅額交易
2021/09/23	8	45.97	0	0.00	46.15	8	12,802	0.06%
2021/09/22	3	44.62	100	45.30	45.60	-97	12,728	-0.76%
2021/09/17	23.5	45.23	151	45.32	45.00	-127.5	12,631	-1.01%	大賣/鉅額交易
2021/09/16	1.2	46.40	22	46.35	46.50	-20.8	12,156	-0.17%
2021/09/15	13.1	46.31	0	0.00	46.35	13.1	12,235	0.11%
2021/09/14	12	46.44	56	46.19	46.50	-44	12,364	-0.36%
2021/09/13	4.1	45.52	118	45.77	45.90	-114	12,543	-0.91%	大賣/鉅額交易
2021/09/09	0.2	44.48	0	0.00	44.35	0.2	12,815	0.00%
2021/09/08	1.4	44.67	1	44.60	44.75	0.4	12,843	0.00%
2021/09/07	1	44.95	0	0.00	45.15	1	12,851	0.01%
2021/09/06	14	44.98	0	0.00	44.90	14	12,856	0.11%
2021/09/03	5	45.09	4	45.10	45.10	1	12,872	0.01%
2021/09/02	3.3	45.11	0	0.00	44.85	3.3	12,909	0.03%
2021/09/01	4	45.48	6	45.20	45.65	-2	12,873	-0.02%
2021/08/31	0	0.00	2.6	44.57	44.90	-2.6	12,807	-0.02%
2021/08/30	3.1	44.58	0	0.00	44.70	3.1	12,887	0.02%
2021/08/26	44.1	43.81	0	0.00	43.65	44.1	13,077	0.34%
2021/08/25	64	43.94	0	0.00	43.95	64	13,179	0.49%
2021/08/24	50	43.85	1	43.70	43.80	49	13,181	0.37%
2021/08/23	2	43.75	60	43.63	43.60	-58	13,450	-0.43%
2021/08/20	9.2	43.12	1	43.10	43.00	8.2	13,560	0.06%
2021/08/19	177	43.46	1	43.65	43.35	176	13,576	1.30%	大買/鉅額交易
2021/08/18	1	43.70	0	0.00	44.10	1	13,481	0.01%
2021/08/17	12	43.97	1	43.80	43.75	11	13,358	0.08%
2021/08/16	21	44.70	11	44.72	44.60	10	13,185	0.08%
2021/08/13	14	45.61	0	0.00	45.60	14	13,220	0.11%
2021/08/12	7	45.66	0	0.00	45.75	7	13,236	0.05%
2021/08/11	1	45.40	4	45.55	45.60	-3	13,278	-0.02%
2021/08/10	12	45.54	1	45.60	45.55	11	13,322	0.08%
2021/08/09	114	45.50	48	45.73	45.85	66	13,401	0.49%	大買/
2021/08/06	133.4	46.06	0	0.00	46.05	133.4	13,317	1.00%	大買/鉅額交易
2021/08/05	331.1	46.52	0	0.00	46.35	331.1	13,269	2.49%	大買/鉅額交易
2021/08/04	23.3	51.99	72	52.03	51.90	-48.7	12,479	-0.39%
2021/08/03	60	51.82	56	51.72	52.10	4	12,408	0.03%
2021/08/02	6	51.62	0	0.00	51.80	6	12,169	0.05%
2021/07/30	24	51.98	0	0.00	51.80	24	11,948	0.20%
2021/07/28	9	52.02	1	52.80	52.10	8	11,887	0.07%
2021/07/27	2	53.10	0	0.00	53.00	2	11,895	0.02%
2021/07/26	9	53.27	0	0.00	53.10	9	11,977	0.08%
2021/07/23	0	0.00	16	52.46	52.80	-16	12,029	-0.13%
2021/07/22	0	0.00	10	52.50	52.20	-10	12,113	-0.08%
2021/07/21	0	0.00	2	52.35	52.50	-2	12,201	-0.02%
2021/07/20	0	0.00	2	52.20	52.00	-2	12,290	-0.02%
2021/07/19	0	0.00	1	52.20	52.50	-1	12,521	-0.01%
2021/07/16	11	51.99	0	0.00	52.00	11	13,083	0.08%
2021/07/15	2.1	51.91	3	52.20	51.90	-0.9	13,526	-0.01%
2021/07/14	0.3	52.40	27	52.50	52.50	-26.7	13,811	-0.19%
2021/07/13	4	52.63	6	52.62	52.60	-2	13,914	-0.01%
2021/07/12	3.1	52.80	14	52.70	52.70	-10.9	13,897	-0.08%
2021/07/09	1	53.00	11	52.53	52.80	-10	14,021	-0.07%
2021/07/08	61	52.66	16	52.85	53.00	45	13,910	0.32%
2021/07/07	2	51.60	17	51.52	51.70	-15	13,787	-0.11%
2021/07/06	4	50.98	3	50.97	51.00	1	13,683	0.01%
2021/07/05	3	50.90	4	50.90	51.00	-1	13,593	-0.01%
2021/07/02	12	50.52	3	50.50	50.50	9	13,581	0.07%
2021/07/01	29	50.62	2.2	50.87	50.60	26.8	13,569	0.20%
2021/06/30	2	50.80	2	50.85	50.70	0	13,613	0.00%
2021/06/29	5	50.70	12.3	50.80	50.70	-7.3	13,670	-0.05%
2021/06/28	1	50.90	2.2	50.82	50.90	-1.2	13,734	-0.01%
2021/06/25	39	50.58	1	50.60	50.60	38	13,714	0.28%
2021/06/24	2.2	50.41	0	0.00	50.30	2.2	13,678	0.02%
2021/06/23	2.1	50.60	0	0.00	50.50	2.1	13,718	0.02%
2021/06/22	9	51.00	4	50.80	50.80	5	13,538	0.04%
2021/06/21	6.1	50.06	0	0.00	50.00	6.1	13,225	0.05%
2021/06/18	8	50.41	0	0.00	50.40	8	13,154	0.06%
2021/06/17	0	50.90	1	50.90	51.10	-1	13,078	-0.01%
2021/06/16	0.2	50.98	7	50.96	51.10	-6.8	13,141	-0.05%
2021/06/15	5	50.60	0	0.00	50.70	5	13,161	0.04%
2021/06/10	4	50.48	0	0.00	50.60	4	13,104	0.03%
2021/06/09	6	50.58	0	0.00	50.60	6	13,056	0.05%
2021/06/08	2	50.70	0	0.00	50.90	2	12,995	0.02%
2021/06/07	6	51.10	0	0.00	51.10	6	12,983	0.05%
2021/06/04	4	51.60	4	51.80	51.40	0	12,861	0.00%
2021/06/03	15	51.82	10.3	52.23	51.80	4.7	12,799	0.04%
2021/06/02	1	51.40	18	52.01	51.90	-17	12,694	-0.13%
2021/06/01	1	51.60	0	51.50	51.60	1	12,507	0.01%
2021/05/31	1	51.79	55	51.81	51.90	-54	12,498	-0.43%
2021/05/28	12	50.20	0	0.00	50.40	12	12,277	0.10%
2021/05/27	5	50.16	15	50.10	50.20	-10	12,195	-0.08%
2021/05/25	0	0.00	4	50.13	50.30	-4	12,201	-0.03%
2021/05/24	1	50.40	1	50.60	50.30	0	12,192	0.00%
2021/05/21	11	50.32	1	52.00	50.60	10	12,257	0.08%
2021/05/20	5	50.00	0	0.00	50.10	5	12,231	0.04%
2021/05/19	52	49.47	3	49.25	49.85	49	12,225	0.40%
2021/05/18	18	48.95	14	49.49	49.95	4	12,155	0.03%
2021/05/17	3	48.00	13	47.88	48.45	-10	12,062	-0.08%
2021/05/14	0	48.95	7	48.91	49.00	-7	11,864	-0.06%
2021/05/13	0.2	48.51	0.2	47.96	47.95	0	11,669	0.00%
2021/05/12	5	47.77	13	48.30	48.55	-8	11,431	-0.07%
2021/05/11	10	51.35	16	50.12	50.10	-6	10,915	-0.05%
2021/05/10	5	50.60	1.6	50.80	50.90	3.4	10,572	0.03%
2021/05/07	1	50.10	0.1	50.50	50.30	0.9	10,486	0.01%
2021/05/06	14	49.94	2.1	50.00	50.40	11.9	10,473	0.11%
2021/05/05	3	48.48	1	49.10	49.30	2	10,288	0.02%
2021/05/04	2	48.83	1	49.60	48.55	1	10,187	0.01%
2021/05/03	1	49.50	0	0.00	49.60	1	9,910	0.01%
2021/04/29	2	50.10	1	50.20	49.95	1	9,850	0.01%
2021/04/28	106	50.11	0.1	50.30	50.20	105.9	9,744	1.09%	大買/鉅額交易
2021/04/27	2	50.40	22.1	50.34	50.30	-20.1	9,655	-0.21%
2021/04/26	32	50.50	20	50.40	50.80	12	9,515	0.13%
2021/04/23	10	50.32	1	50.20	50.20	9	9,403	0.10%
2021/04/22	72	52.79	248	53.00	51.60	-176	9,290	-1.89%	大賣/鉅額交易
2021/04/21	47	51.55	87	51.87	52.20	-40	8,729	-0.46%
2021/04/20	23	51.30	4	51.48	50.70	19	8,278	0.23%
2021/04/19	21	49.62	5	49.77	50.00	16	7,927	0.20%
2021/04/16	1	48.45	6	48.85	48.95	-5	7,718	-0.06%
2021/04/15	2	48.75	52	48.84	48.30	-50	7,601	-0.66%
2021/04/14	2	47.50	1	47.70	47.40	1	7,401	0.01%
2021/04/13	14	47.20	1	47.65	47.35	13	7,295	0.18%
2021/04/09	1	46.65	6	46.71	46.70	-5	6,989	-0.07%
2021/04/08	5	46.75	0	0.00	46.90	5	6,896	0.07%
2021/04/07	1	46.90	4	46.80	47.00	-3	6,870	-0.04%
2021/04/06	1	46.90	186	46.99	47.10	-185	6,824	-2.71%	大賣/鉅額交易
2021/04/01	18	47.40	1	47.50	47.10	17	6,725	0.25%
2021/03/31	6	47.43	1	47.15	47.80	5	6,566	0.08%
2021/03/30	1	46.70	3	46.82	46.80	-2	6,465	-0.03%
2021/03/29	2	46.70	6	46.78	46.80	-4	6,422	-0.06%
2021/03/26	2	46.40	10.2	46.52	46.50	-8.2	6,376	-0.13%
2021/03/25	5	46.00	2	46.00	46.00	3	6,283	0.05%
2021/03/24	6	45.74	1	45.85	45.90	5	6,329	0.08%
2021/03/23	1.2	45.70	5	46.00	45.95	-3.8	6,426	-0.06%
2021/03/22	1	45.30	1	45.50	45.80	0	6,406	0.00%
2021/03/18	0	0.00	6	45.00	44.35	-6	6,098	-0.10%
2021/03/17	0	0.00	16	44.10	44.00	-16	6,039	-0.26%
2021/03/16	0	0.00	1	44.00	44.05	-1	6,002	-0.02%
2021/03/15	1.3	43.81	0	0.00	43.75	1.3	6,023	0.02%
2021/03/12	0	0.00	2	43.90	43.90	-2	6,002	-0.03%
2021/03/10	3	43.78	2	43.85	43.75	1	6,056	0.02%
2021/03/09	0.2	43.58	5	43.80	43.90	-4.8	6,065	-0.08%
2021/03/08	0.2	43.60	102	43.20	43.45	-101.8	6,040	-1.69%	大賣/鉅額交易
2021/03/03	0	0.00	1	43.15	43.10	-1	6,118	-0.02%
2021/02/25	0	0.00	2	43.30	43.30	-2	5,802	-0.03%
2021/02/23	0	0.00	33.7	42.99	43.00	-33.7	5,737	-0.59%
2021/02/22	16	42.24	8	42.80	42.75	8	5,668	0.14%
2021/02/18	0	0.00	4	41.35	41.25	-4	5,475	-0.07%
2021/02/04	2	40.75	0	0.00	40.70	2	5,499	0.04%
2021/02/03	51	40.95	1	41.00	41.05	50	5,632	0.89%
2021/02/02	5	40.61	0	0.00	40.80	5	5,672	0.09%
2021/02/01	2	40.53	0	0.00	40.45	2	5,633	0.04%
2021/01/29	26	40.02	1	40.35	40.00	25	5,625	0.44%
2021/01/28	4	40.21	0	0.00	40.35	4	5,566	0.07%
2021/01/27	2	40.50	0	0.00	40.50	2	5,512	0.04%
2021/01/26	3	40.55	0	0.00	40.55	3	5,524	0.05%
2021/01/25	52	40.63	0	41.00	40.85	52	5,507	0.94%
2021/01/22	5	40.68	0	0.00	40.75	5	5,522	0.09%
2021/01/21	29	41.20	0	0.00	41.05	29	5,465	0.53%
2021/01/20	182	41.27	0	0.00	41.45	182	5,505	3.31%	大買/鉅額交易
2021/01/19	150	42.02	0	0.00	42.15	150	5,389	2.78%	大買/鉅額交易
2021/01/18	3	41.50	0	0.00	41.85	3	5,371	0.06%
2021/01/15	8	41.86	0	0.00	41.80	8	5,318	0.15%
2021/01/14	2	42.65	0	0.00	42.55	2	5,250	0.04%
2021/01/13	2	42.80	1	42.85	42.90	1	5,218	0.02%
2021/01/07	0	0.00	3	43.45	43.25	-3	5,272	-0.06%
2021/01/05	0	0.00	6	43.05	43.00	-6	5,213	-0.12%
2021/01/04	1	43.10	0	0.00	43.00	1	5,242	0.02%
2020/12/31	0	0.00	1	43.30	43.20	-1	5,242	-0.02%
2020/12/30	0	0.00	4	43.20	43.15	-4	5,264	-0.08%
2020/12/28	0	0.00	1	43.05	43.05	-1	5,247	-0.02%
2020/12/23	2	42.28	0	0.00	42.25	2	5,206	0.04%
2020/12/22	1	42.75	0	0.00	42.70	1	5,163	0.02%
2020/12/21	0	0.00	1	42.80	43.05	-1	5,223	-0.02%
2020/12/18	2	42.50	0	0.00	42.50	2	5,168	0.04%
2020/12/17	4	42.81	0	0.00	42.80	4	5,127	0.08%
2020/12/16	0	0.00	1	43.10	43.85	-1	5,058	-0.02%
2020/12/15	0	0.00	3	42.80	42.95	-3	5,081	-0.06%
2020/12/14	0	0.00	1	42.95	42.80	-1	5,079	-0.02%
2020/12/11	0	0.00	20	43.30	43.10	-20	5,063	-0.40%
2020/12/10	0	0.00	6	43.91	43.65	-6	5,056	-0.12%
2020/12/09	2	44.00	0	0.00	43.90	2	5,078	0.04%
2020/12/07	2	44.08	34	44.10	44.15	-32	5,056	-0.63%
2020/12/01	0	0.00	11	43.35	43.30	-11	4,945	-0.22%
2020/11/30	5	43.60	0	0.00	43.30	5	5,032	0.10%
2020/11/26	0	0.00	2	44.00	44.00	-2	5,023	-0.04%
2020/11/25	2	43.70	1	43.70	43.70	1	5,101	0.02%
2020/11/20	3	44.00	0	0.00	44.10	3	5,174	0.06%
2020/11/19	0	0.00	1	44.15	44.25	-1	5,208	-0.02%
2020/11/17	0	0.00	2	44.10	44.40	-2	5,292	-0.04%
2020/11/16	0	0.00	7	43.95	43.95	-7	5,341	-0.13%
2020/11/12	1	43.05	7	43.71	43.70	-6	5,598	-0.11%
2020/11/11	0	0.00	19	43.40	43.65	-19	5,728	-0.33%
2020/11/06	1	42.00	0	0.00	41.85	1	5,732	0.02%
2020/11/05	0	0.00	10.2	42.05	42.00	-10.2	5,762	-0.18%
2020/11/04	0	0.00	1	41.85	42.20	-1	5,803	-0.02%
2020/11/03	1	42.00	2	41.98	42.00	-1	5,862	-0.02%
2020/11/02	1	41.65	5	41.65	41.75	-4	5,897	-0.07%
2020/10/30	1	41.20	1	41.20	41.15	0	6,007	0.00%
2020/10/29	5	41.35	0	0.00	41.00	5	6,036	0.08%
2020/10/27	1	41.15	15	41.20	41.25	-14	6,134	-0.23%
2020/10/22	0	0.00	2	41.55	41.45	-2	6,588	-0.03%
2020/10/19	4	41.18	0	0.00	41.00	4	7,223	0.06%
2020/10/14	4	40.49	0	0.00	40.30	4	8,023	0.05%
2020/10/13	5	40.50	0	0.00	40.55	5	8,126	0.06%
2020/10/12	5	40.72	0	0.00	40.70	5	8,301	0.06%
2020/10/08	5	41.05	0	0.00	41.10	5	8,409	0.06%
2020/10/06	0	0.00	1	41.70	41.80	-1	8,616	-0.01%
2020/10/05	5	41.30	0	0.00	41.15	5	8,728	0.06%
2020/09/29	0	0.00	4	41.55	41.35	-4	9,023	-0.04%
2020/09/25	0	0.00	10	40.90	40.80	-10	9,246	-0.11%
2020/09/24	5	40.37	1	40.70	40.20	4	9,298	0.04%
2020/09/22	2	41.60	0	0.00	41.50	2	9,410	0.02%
2020/09/21	1	42.20	0	0.00	41.90	1	9,474	0.01%
2020/09/17	20	42.70	0	0.00	42.40	20	9,619	0.21%
2020/09/16	0	0.00	1	42.80	42.80	-1	9,691	-0.01%
2020/09/15	2	42.55	0	0.00	42.70	2	9,731	0.02%
2020/09/11	250	42.21	0	42.20	42.20	250	10,016	2.50%	大買/鉅額交易
2020/09/10	0	0.00	2	42.63	42.60	-2	10,141	-0.02%
2020/09/09	0	0.00	1	42.30	42.60	-1	10,222	-0.01%
2020/09/08	5	42.35	10	42.55	42.35	-5	10,239	-0.05%
2020/09/07	5	42.19	3	42.08	42.30	2	10,295	0.02%
2020/09/04	10	41.64	2	41.38	41.70	8	10,346	0.08%
2020/09/03	0	0.00	5	42.20	41.75	-5	10,357	-0.05%
2020/09/02	1	41.60	2	41.55	41.60	-1	10,356	-0.01%
2020/09/01	5	42.15	0	0.00	42.00	5	10,269	0.05%
2020/08/28	0	0.00	2	42.23	42.45	-2	10,255	-0.02%
2020/08/27	6	42.66	0	0.00	42.65	6	10,311	0.06%
2020/08/26	1	42.85	0	0.00	42.85	1	10,358	0.01%
2020/08/25	7	43.41	0.2	43.35	43.35	6.8	10,359	0.07%
2020/08/24	0	0.00	6	43.33	43.30	-6	10,380	-0.06%
2020/08/21	0	0.00	1	43.10	43.40	-1	10,375	-0.01%
2020/08/20	4	42.79	103	42.45	42.25	-99	10,332	-0.96%	大賣/
2020/08/19	6	43.63	7	43.72	43.15	-1	10,235	-0.01%
2020/08/18	3.2	42.83	24	43.14	43.30	-20.8	10,122	-0.21%
2020/08/17	3.6	42.50	3	42.57	42.50	0.6	9,938	0.01%
2020/08/14	1	41.65	1	41.40	41.50	0	9,800	0.00%
2020/08/12	0	0.00	1	40.90	40.75	-1	9,859	-0.01%
2020/08/11	6	40.95	2	40.93	40.95	4	9,856	0.04%
2020/08/10	1	41.00	1	41.25	41.20	0	9,901	0.00%
2020/08/06	0	41.10	0	0.00	41.05	0	9,862	0.00%
2020/08/05	99	40.95	0	41.20	40.85	99	9,848	1.01%
2020/08/04	2	40.40	0	0.00	40.45	2	9,789	0.02%
2020/07/31	1	39.95	0	0.00	39.95	1	9,749	0.01%
2020/07/30	12	39.65	0	0.00	40.00	12	9,681	0.12%
2020/07/29	15	39.79	0	0.00	39.65	15	9,649	0.16%
2020/07/28	3	39.87	5	40.28	39.80	-2	9,557	-0.02%
2020/07/27	2	40.80	17	41.11	40.70	-15	9,504	-0.16%
2020/07/24	4	42.08	0	0.00	41.85	4	9,416	0.04%
2020/07/23	42	41.93	0	0.00	41.90	42	9,392	0.45%
2020/07/22	21	46.18	125	46.47	46.30	-104	8,867	-1.17%	大賣/鉅額交易
2020/07/21	0	0.00	3	46.27	46.45	-3	8,589	-0.03%
2020/07/20	2	45.40	1	45.40	45.50	1	8,305	0.01%
2020/07/17	0	0.00	2	45.35	45.30	-2	8,183	-0.02%
2020/07/15	2	46.40	1	46.40	46.40	1	7,954	0.01%
2020/07/14	0	0.00	5	46.61	46.50	-5	7,886	-0.06%
2020/07/13	3	46.45	2	46.50	46.40	1	7,835	0.01%
2020/07/10	2	46.20	0	0.00	46.30	2	7,797	0.03%
2020/07/09	0	0.00	0.1	45.80	46.05	-0.1	7,768	0.00%
2020/07/08	1	45.85	0	0.00	45.80	1	7,614	0.01%
2020/07/07	0	0.00	7	45.66	45.75	-7	7,485	-0.09%
2020/07/06	5	45.45	11	45.34	45.60	-6	7,467	-0.08%
2020/07/01	25	44.30	11	44.32	44.10	14	7,680	0.18%
2020/06/30	1	43.80	2	43.80	43.60	-1	7,687	-0.01%
2020/06/29	2	43.40	0	0.00	43.25	2	7,673	0.03%
2020/06/24	0	0.00	2	43.60	43.45	-2	7,611	-0.03%
2020/06/22	10	43.55	0	0.00	43.20	10	7,638	0.13%
2020/06/19	26	43.09	6	43.43	43.45	20	7,656	0.26%
2020/06/18	7	43.21	0	0.00	43.35	7	7,514	0.09%
2020/06/17	9	43.54	0	0.00	43.40	9	7,581	0.12%
2020/06/12	2	43.80	0	0.00	44.05	2	7,882	0.03%
2020/06/11	1	44.35	0	0.00	44.15	1	8,061	0.01%
2020/06/10	0	0.00	3	44.85	44.80	-3	8,170	-0.04%
2020/06/09	50	44.75	0	0.00	44.85	50	8,391	0.60%
2020/06/08	0	0.00	10	45.30	45.15	-10	8,503	-0.12%
2020/06/05	25	44.95	31	45.03	45.20	-6	8,609	-0.07%
2020/06/04	25	44.75	0	0.00	44.70	25	8,734	0.29%
2020/06/02	0	0.00	2	44.30	44.40	-2	8,730	-0.02%
2020/05/28	2	43.70	1	43.55	43.25	1	8,961	0.01%
2020/05/27	1	43.80	0	0.00	43.70	1	9,102	0.01%
2020/05/26	0	0.00	17	44.34	44.20	-17	9,195	-0.18%
2020/05/22	2	43.80	0	0.00	43.90	2	9,573	0.02%
2020/05/21	0	0.00	2	44.05	44.00	-2	9,627	-0.02%
2020/05/20	0	0.00	1	43.95	43.90	-1	9,652	-0.01%
2020/05/19	0	0.00	4	43.88	44.05	-4	9,682	-0.04%
2020/05/14	2	43.50	0	0.00	43.80	2	9,578	0.02%
2020/05/13	5	44.01	0	0.00	43.95	5	9,613	0.05%
2020/05/12	7	44.20	0	0.00	44.20	7	9,677	0.07%
2020/05/11	20	44.65	1	44.55	44.50	19	9,678	0.20%
2020/05/07	6	43.65	0	0.00	43.60	6	9,620	0.06%
2020/05/06	2	43.50	0	0.00	43.45	2	9,674	0.02%
2020/04/30	4	43.90	12	43.30	43.90	-8	9,867	-0.08%
2020/04/29	0	0.00	21	42.79	42.95	-21	9,944	-0.21%
2020/04/28	21	42.23	2	42.25	42.05	19	10,132	0.19%
2020/04/27	11	42.15	4	42.25	42.25	7	10,494	0.07%
2020/04/24	4	41.71	107	41.60	41.70	-103	10,487	-0.98%	大賣/鉅額交易
2020/04/23	30	41.47	7	42.01	41.60	23	10,479	0.22%
2020/04/22	31	41.56	0	0.00	41.55	31	10,401	0.30%
2020/04/21	3	42.58	0	0.00	42.25	3	10,405	0.03%
2020/04/20	2	43.60	0	0.00	43.35	2	10,376	0.02%
2020/04/17	3	43.37	3.1	43.31	43.50	-0.1	10,436	0.00%
2020/04/16	6	43.05	10	43.37	43.25	-4	10,348	-0.04%
2020/04/15	7	42.96	0	0.00	43.35	7	10,336	0.07%
2020/04/14	5	42.90	0	0.00	42.70	5	10,303	0.05%
2020/04/13	21	41.90	0	0.00	41.90	21	10,296	0.20%
2020/04/10	1	41.95	1	42.05	42.15	0	10,379	0.00%
2020/04/09	4	41.69	4	42.00	42.00	0	10,474	0.00%
2020/04/08	3	41.20	2	41.00	42.00	1	10,466	0.01%
2020/04/07	2	40.05	8	39.91	39.90	-6	10,282	-0.06%
2020/04/06	1.1	38.94	1	38.90	39.05	0.1	10,324	0.00%
2020/04/01	8	38.74	0	0.00	38.60	8	10,306	0.08%
2020/03/30	1	37.85	9	39.16	39.10	-8	10,235	-0.08%
2020/03/27	5	38.90	2	38.95	38.70	3	10,350	0.03%
2020/03/26	0	0.00	2	38.78	38.80	-2	10,427	-0.02%
2020/03/25	2	39.95	4	39.89	39.20	-2	10,617	-0.02%
2020/03/24	0	0.00	2	39.75	39.00	-2	10,621	-0.02%
2020/03/23	7	37.72	4.5	38.99	38.10	2.5	10,554	0.02%
2020/03/20	0	0.00	4	38.53	39.20	-4	10,520	-0.04%
2020/03/19	6	35.88	6	36.43	35.65	0	10,417	0.00%
2020/03/18	2	37.70	5	38.10	37.50	-3	10,315	-0.03%
2020/03/17	8	39.19	3	39.28	38.25	5	10,372	0.05%
2020/03/13	0	0.00	3	39.58	41.00	-3	10,129	-0.03%
2020/03/12	0	0.00	3	41.77	41.40	-3	9,965	-0.03%
2020/03/11	0	0.00	18	42.90	42.55	-18	9,859	-0.18%
2020/03/10	21	42.04	1	43.10	42.00	20	9,779	0.20%
2020/03/09	3	43.22	0	0.00	43.20	3	9,659	0.03%
2020/03/06	0	0.00	10	43.60	43.65	-10	9,687	-0.10%
2020/03/05	2	43.53	6	43.60	43.55	-4	9,738	-0.04%
2020/03/04	30	43.38	15	43.42	43.40	15	9,816	0.15%
2020/03/03	17	44.00	0	0.00	43.10	17	9,770	0.17%
2020/03/02	2	43.45	0	0.00	43.90	2	9,544	0.02%
2020/02/27	2	44.15	0	0.00	44.35	2	9,596	0.02%
2020/02/26	8	44.12	7	44.70	44.30	1	9,576	0.01%
2020/02/25	12	44.93	10	45.20	44.85	2	9,458	0.02%
2020/02/24	0	0.00	1	45.70	46.15	-1	9,339	-0.01%
2020/02/21	0	0.00	1	46.20	46.25	-1	9,573	-0.01%
2020/02/20	3	46.10	0	0.00	46.15	3	9,598	0.03%
2020/02/18	0	0.00	4	47.00	47.35	-4	9,871	-0.04%
2020/02/17	0	0.00	1	46.55	46.95	-1	9,952	-0.01%
2020/02/13	4	46.25	5	46.45	46.45	-1	9,912	-0.01%
2020/02/11	0	0.00	2	45.83	46.00	-2	9,850	-0.02%
2020/02/10	0	0.00	2	45.13	45.80	-2	9,865	-0.02%
2020/02/07	1	45.25	21	45.44	45.80	-20	9,872	-0.20%
2020/02/06	1	45.90	0	0.00	45.95	1	9,857	0.01%
2020/02/04	1	45.50	0.1	45.55	45.50	0.9	9,720	0.01%
2020/01/31	1	45.15	3	45.77	45.15	-2	9,652	-0.02%
2020/01/30	2	46.18	10	46.15	44.90	-8	9,480	-0.08%
2020/01/20	1	48.70	0	0.00	48.70	1	9,068	0.01%
2020/01/16	0	0.00	1	48.45	48.50	-1	9,115	-0.01%
2020/01/15	0	0.00	3	48.50	48.50	-3	9,122	-0.03%
2020/01/14	0	0.00	2	49.00	49.00	-2	9,127	-0.02%
2020/01/13	10	49.00	0	0.00	48.95	10	9,156	0.11%
2020/01/10	0	0.00	23	48.60	48.60	-23	9,255	-0.25%
2020/01/09	0	0.00	16	48.90	48.95	-16	9,330	-0.17%
2020/01/08	0	0.00	6	48.40	48.55	-6	9,340	-0.06%
2020/01/03	1	48.25	0	0.00	48.80	1	9,166	0.01%
2020/01/02	1	48.85	0	0.00	48.90	1	9,097	0.01%
2019/12/31	3	48.12	1	48.15	47.95	2	8,981	0.02%
2019/12/30	2	48.25	1	48.65	48.15	1	8,980	0.01%
2019/12/26	21	47.11	0	0.00	47.30	21	8,806	0.24%
2019/12/24	3	47.85	0	0.00	47.60	3	8,717	0.03%
2019/12/23	0	0.00	20	48.10	48.15	-20	8,555	-0.23%
2019/12/20	2	47.93	0	0.00	47.80	2	8,446	0.02%
2019/12/19	2	47.73	20	47.93	47.70	-18	8,222	-0.22%
2019/12/18	4	47.89	83	47.79	47.95	-79	8,241	-0.96%
2019/12/17	3	47.17	61	47.63	47.65	-58	8,245	-0.70%
2019/12/16	0	0.00	42	47.56	47.15	-42	8,209	-0.51%
2019/12/13	1	47.15	0	0.00	47.40	1	8,195	0.01%
2019/12/12	1	47.35	0	0.00	47.45	1	8,048	0.01%
2019/12/11	11	46.70	68	46.85	46.80	-57	7,924	-0.72%
2019/12/09	18	46.55	14	46.53	46.35	4	7,881	0.05%
2019/12/06	6	46.00	0	0.00	46.45	6	7,852	0.08%
2019/12/05	8	45.88	0	0.00	45.80	8	7,814	0.10%
2019/12/04	18	45.85	5	46.10	46.10	13	7,818	0.17%
2019/11/29	0	0.00	4	45.70	45.45	-4	7,722	-0.05%
2019/11/27	2	45.95	103	46.17	46.45	-101	7,795	-1.30%	大賣/鉅額交易
2019/11/26	0	0.00	12	46.52	46.10	-12	7,779	-0.15%
2019/11/22	0	0.00	10	46.45	46.45	-10	7,549	-0.13%
2019/11/21	0	0.00	11	46.25	46.15	-11	7,518	-0.15%
2019/11/20	6	45.50	46.5	46.05	46.20	-40.5	7,419	-0.55%
2019/11/18	1	44.55	0	0.00	44.85	1	7,071	0.01%
2019/11/15	0	0.00	60	44.19	44.75	-60	6,977	-0.86%
2019/11/14	25	43.38	0	0.00	43.30	25	6,850	0.36%
2019/11/12	0	0.00	15	42.90	42.80	-15	6,997	-0.21%
2019/11/11	0	0.00	2	42.80	42.80	-2	7,016	-0.03%
2019/11/08	0.5	43.30	3	43.15	43.30	-2.5	7,025	-0.04%
2019/11/07	2	43.03	2	43.23	43.15	0	7,056	0.00%
2019/11/05	0	0.00	2	43.33	43.45	-2	7,078	-0.03%
2019/11/04	3	43.32	2	43.48	43.50	1	7,109	0.01%
2019/11/01	1	43.15	0	0.00	43.10	1	7,128	0.01%
2019/10/31	4	43.10	3	43.35	43.05	1	7,196	0.01%
2019/10/30	0	0.00	6	43.55	43.35	-6	7,130	-0.08%
2019/10/29	0	0.00	5	43.30	43.50	-5	7,109	-0.07%
2019/10/25	3	43.70	52	43.75	43.70	-49	7,146	-0.69%
2019/10/24	4	43.99	3	44.20	43.95	1	7,173	0.01%
2019/10/23	3	43.65	0	0.00	43.75	3	7,298	0.04%
2019/10/21	0	0.00	50	44.24	44.20	-50	7,765	-0.64%
2019/10/18	15	43.68	20	43.69	43.50	-5	7,825	-0.06%
2019/10/17	32	43.38	6	43.33	43.40	26	7,793	0.33%
2019/10/16	3	42.75	0	0.00	42.75	3	7,753	0.04%
2019/10/15	0	0.00	2	42.80	43.00	-2	7,771	-0.03%
2019/10/09	38	42.35	0	0.00	42.30	38	7,918	0.48%
2019/10/08	0	0.00	5	42.85	42.85	-5	8,176	-0.06%
2019/10/07	1	42.20	5	42.30	42.40	-4	8,461	-0.05%
2019/10/04	12	42.03	0	0.00	42.05	12	8,578	0.14%
2019/10/02	0	0.00	2	42.85	42.70	-2	8,608	-0.02%
2019/09/27	1	43.30	0	0.00	43.30	1	8,663	0.01%
2019/09/26	0	0.00	3	43.50	43.45	-3	8,722	-0.03%
2019/09/23	4	43.20	0	0.00	43.15	4	8,802	0.05%
2019/09/20	3	43.55	5	43.73	43.65	-2	8,875	-0.02%
2019/09/19	4	43.60	0	0.00	43.60	4	8,840	0.05%
2019/09/18	0	0.00	50	44.00	44.00	-50	8,805	-0.57%
2019/09/17	1	43.90	0	0.00	44.00	1	8,786	0.01%
2019/09/11	0	0.00	50	44.00	43.65	-50	8,937	-0.56%
2019/09/10	1.9	43.90	2	44.35	43.85	-0.1	8,897	0.00%
2019/09/09	0	0.00	1	44.45	44.50	-1	8,836	-0.01%
2019/09/04	0	0.00	1	44.25	44.05	-1	8,861	-0.01%
2019/09/03	0	0.00	3	44.18	44.30	-3	8,927	-0.03%
2019/09/02	0	0.00	2	43.55	43.65	-2	8,847	-0.02%
2019/08/30	0	0.00	4	42.89	43.00	-4	8,811	-0.05%
2019/08/26	230	42.15	3	42.05	42.25	227	8,891	2.55%	大買/鉅額交易
2019/08/22	3	42.02	0	0.00	41.95	3	9,065	0.03%
2019/08/21	3	42.15	2	42.20	42.05	1	9,188	0.01%
2019/08/20	4	42.35	7	42.19	42.50	-3	9,198	-0.03%
2019/08/19	21	42.75	1	42.60	42.60	20	9,228	0.22%
2019/08/16	3	42.47	3	42.60	42.70	0	9,224	0.00%
2019/08/14	0	0.00	1	41.10	41.35	-1	9,127	-0.01%
2019/08/13	76	40.53	10	40.40	40.40	66	9,205	0.72%
2019/08/06	54	40.41	0	0.00	40.65	54	9,668	0.56%
2019/08/02	15	40.90	2	41.13	41.00	13	9,556	0.14%
2019/08/01	16	41.49	1	41.50	41.40	15	9,485	0.16%
2019/07/31	17	41.92	7	42.06	41.80	10	9,412	0.11%
2019/07/30	2	42.13	4	42.20	42.10	-2	9,369	-0.02%
2019/07/29	3	42.05	3	42.30	42.15	0	9,330	0.00%
2019/07/26	108	42.10	4	42.55	42.25	104	9,296	1.12%	大買/鉅額交易
2019/07/25	79	42.08	0	0.00	42.10	79	9,293	0.85%
2019/07/24	106	43.24	0	0.00	42.90	106	9,150	1.16%	大買/鉅額交易
2019/07/23	2	46.43	2	46.75	46.80	0	8,840	0.00%
2019/07/22	1	46.35	0	0.00	46.35	1	8,623	0.01%
2019/07/18	2	46.35	0	0.00	46.40	2	8,411	0.02%
2019/07/16	1	46.40	3	46.22	46.40	-2	8,514	-0.02%
2019/07/15	3	46.27	2	46.05	46.05	1	8,419	0.01%
2019/07/12	3	46.23	0	0.00	46.10	3	8,407	0.04%
2019/07/08	2	47.90	2	47.85	48.00	0	7,781	0.00%
2019/07/05	0	0.00	1	48.30	48.45	-1	7,877	-0.01%
2019/06/28	1	48.00	0	0.00	47.55	1	8,046	0.01%
2019/06/27	5	48.20	7	48.31	48.90	-2	8,111	-0.02%
2019/06/25	0	0.00	10.4	46.90	47.30	-10.4	8,220	-0.13%
2019/06/24	0	0.00	1	47.20	47.45	-1	8,370	-0.01%
2019/06/21	1	46.80	0	0.00	46.65	1	8,483	0.01%
2019/06/20	0	0.00	27	47.61	47.65	-27	8,506	-0.32%
2019/06/19	0	0.00	31	47.14	47.40	-31	8,616	-0.36%
2019/06/14	0	0.00	1	46.25	46.35	-1	8,916	-0.01%
2019/06/13	0	0.00	8	46.33	46.15	-8	9,195	-0.09%
2019/06/12	1	46.55	2	46.75	46.75	-1	9,288	-0.01%
2019/06/05	2	45.53	10	45.50	45.65	-8	9,188	-0.09%
2019/06/03	12	45.28	1	45.70	45.50	11	9,094	0.12%
2019/05/31	1	44.75	11	44.93	45.10	-10	9,022	-0.11%
2019/05/30	5	44.61	3	44.73	44.95	2	8,920	0.02%
2019/05/29	0	0.00	1	43.80	43.85	-1	8,859	-0.01%
2019/05/23	17	44.37	18	44.19	43.90	-1	8,963	-0.01%
2019/05/21	50	44.00	2	44.30	44.40	48	9,103	0.53%
2019/05/20	0	0.00	5	43.80	44.00	-5	8,995	-0.06%
2019/05/17	3	43.48	6	43.49	43.75	-3	8,910	-0.03%
2019/05/16	6	42.74	4	42.59	42.65	2	8,716	0.02%
2019/05/14	0	0.00	1	40.90	41.00	-1	8,615	-0.01%
2019/05/08	4	42.04	0	0.00	42.05	4	8,908	0.04%
2019/05/07	2	41.83	1	41.65	42.10	1	8,984	0.01%
2019/05/06	6	41.88	0.1	41.55	41.60	5.9	9,016	0.07%
2019/04/26	0	0.00	1.1	40.76	41.10	-1.1	9,178	-0.01%
2019/04/25	0	0.00	6	40.82	41.00	-6	9,173	-0.07%
2019/04/22	1	40.95	10	40.55	40.60	-9	9,219	-0.10%
2019/04/17	0	0.00	0	41.55	41.60	0	9,393	0.00%
2019/04/16	2	41.70	0	0.00	41.75	2	9,363	0.02%
2019/04/09	0	0.00	1	41.30	41.30	-1	9,145	-0.01%
2019/04/08	1	41.00	0	0.00	41.30	1	9,098	0.01%
2019/04/02	3	41.07	0	0.00	41.25	3	8,939	0.03%
2019/04/01	5	40.33	2	40.75	40.50	3	8,800	0.03%
2019/03/29	0	0.00	5.5	39.52	40.10	-5.5	8,582	-0.06%
2019/03/28	7	39.94	8	39.84	39.85	-1	8,537	-0.01%
2019/03/27	6	39.33	0	0.00	39.40	6	8,400	0.07%
2019/03/26	10.3	39.70	2	39.78	40.00	8.3	8,306	0.10%
2019/03/25	0	0.00	10	39.45	40.00	-10	8,302	-0.12%
2019/03/22	2	39.48	2	39.30	39.50	0	8,312	0.00%
2019/03/21	4	39.20	21	39.25	39.50	-17	8,244	-0.21%
2019/03/18	14	37.71	0	0.00	37.65	14	7,933	0.18%
2019/03/15	0	0.00	2	39.10	39.00	-2	7,615	-0.03%
2019/03/14	0	0.00	1	39.10	38.90	-1	7,436	-0.01%
2019/03/13	0	0.00	3	38.87	38.90	-3	7,467	-0.04%
2019/03/12	0	0.00	4	38.40	38.35	-4	7,498	-0.05%
2019/03/08	0	0.00	21	37.75	38.00	-21	7,914	-0.27%
2019/03/06	1	38.25	1	38.40	38.40	0	8,188	0.00%
2019/03/04	0	0.00	1	38.05	38.25	-1	8,420	-0.01%
2019/02/27	0	0.00	2	39.00	38.80	-2	8,368	-0.02%
2019/02/26	21	38.75	0	0.00	38.60	21	8,290	0.25%
2019/02/25	1	37.70	1	38.10	37.85	0	8,173	0.00%
2019/02/22	1	38.50	1	38.65	38.85	0	8,063	0.00%
2019/02/21	0	0.00	2	38.95	38.85	-2	8,021	-0.02%
2019/02/20	0	0.00	1	38.25	38.35	-1	7,926	-0.01%
2019/02/18	0	0.00	0.3	37.40	37.40	-0.3	7,891	0.00%
2019/02/14	0	0.00	6	38.10	38.00	-6	7,890	-0.08%
2019/02/13	2	37.65	105	37.92	38.00	-103	7,854	-1.31%	大賣/鉅額交易
2019/02/12	0	0.00	27	37.19	37.30	-27	7,742	-0.35%
2019/01/30	0	0.00	1	36.00	36.45	-1	7,672	-0.01%
2019/01/29	1	35.85	1	35.70	36.00	0	7,644	0.00%
2019/01/24	0	0.00	1	35.90	36.00	-1	7,945	-0.01%
2019/01/21	0	0.00	1	35.75	36.15	-1	8,631	-0.01%
2019/01/18	0	0.00	2	36.00	36.15	-2	8,858	-0.02%
2019/01/17	0	0.00	1	35.45	35.70	-1	8,937	-0.01%
2019/01/16	30	35.41	32	35.40	35.50	-2	9,121	-0.02%
2019/01/14	77	35.26	0	0.00	35.05	77	9,407	0.82%
2019/01/11	0	0.00	3	35.95	36.00	-3	9,493	-0.03%
2019/01/10	0	0.00	13	35.67	35.60	-13	9,389	-0.14%
2019/01/09	2	35.10	5	35.19	35.25	-3	9,318	-0.03%
2019/01/08	0	0.00	0	34.65	34.65	0	9,275	0.00%
2019/01/04	0	0.00	1	33.85	33.85	-1	9,340	-0.01%
2019/01/02	3	33.87	0	0.00	33.80	3	9,679	0.03%
2018/12/26	2	33.40	0	0.00	33.40	2	9,966	0.02%
2018/12/24	1	34.50	2	34.55	34.50	-1	10,153	-0.01%
2018/12/21	0	0.00	12	34.31	34.40	-12	10,593	-0.11%
2018/12/20	3	34.38	2	34.20	34.30	1	10,769	0.01%
2018/12/19	1	34.65	2	34.70	34.70	-1	10,973	-0.01%
2018/12/18	8	34.60	3	34.55	34.40	5	11,188	0.04%
2018/12/17	54	34.80	5	34.75	34.80	49	11,458	0.43%
2018/12/14	10	33.50	0	0.00	34.00	10	11,563	0.09%
2018/12/12	0	0.00	1	33.20	33.15	-1	11,819	-0.01%
2018/12/11	2	32.98	0	0.00	32.95	2	11,928	0.02%
2018/12/10	2	33.10	0.8	32.80	33.00	1.2	12,208	0.01%
2018/12/07	0.3	33.40	0	0.00	33.50	0.3	12,491	0.00%
2018/12/06	6	33.28	2	33.30	33.15	4	12,755	0.03%
2018/12/05	5	33.53	4	33.75	33.80	1	13,258	0.01%
2018/12/04	1	33.70	4	34.01	33.85	-3	13,328	-0.02%
2018/12/03	10	34.19	7	34.21	34.50	3	13,054	0.02%
2018/11/30	4	33.23	1	33.35	33.70	3	12,980	0.02%
2018/11/29	2	32.85	0.1	32.85	32.65	1.9	12,808	0.02%
2018/11/28	2	32.45	0	0.00	33.05	2	12,834	0.02%
2018/11/27	3	32.08	2	31.85	32.30	1	12,886	0.01%
2018/11/26	1	32.80	1	32.95	33.05	0	12,862	0.00%
2018/11/22	2	32.55	0	0.00	32.60	2	13,267	0.02%
2018/11/21	0	0.00	1	33.00	33.00	-1	13,322	-0.01%
2018/11/20	4	33.50	1	33.55	33.25	3	13,395	0.02%
2018/11/19	5	33.63	0	0.00	33.65	5	13,400	0.04%
2018/11/16	4	33.70	0	0.00	33.95	4	13,464	0.03%
2018/11/15	0	0.00	6	33.30	33.40	-6	13,415	-0.04%
2018/11/14	2	33.35	0	0.00	33.50	2	13,387	0.01%
2018/11/13	10	33.50	0	0.00	33.70	10	13,394	0.07%
2018/11/12	5	33.51	4	33.48	33.70	1	13,584	0.01%
2018/11/09	1	33.40	2	33.03	33.05	-1	13,652	-0.01%
2018/11/08	1	33.95	0	0.00	33.60	1	13,827	0.01%
2018/11/07	1	33.70	1	33.60	33.70	0	14,194	0.00%
2018/11/06	6	32.43	1	32.35	32.40	5	14,257	0.04%
2018/11/05	1	32.90	0	0.00	32.45	1	14,236	0.01%
2018/11/02	0	0.00	7	34.27	34.10	-7	14,161	-0.05%
2018/11/01	5	33.25	41	33.12	33.30	-36	14,199	-0.25%
2018/10/31	36	32.44	0	0.00	32.75	36	14,010	0.26%
2018/10/30	1	31.35	3	31.27	31.70	-2	13,873	-0.01%
2018/10/29	11	31.00	1	31.10	30.75	10	13,814	0.07%
2018/10/26	9	32.37	7	33.17	32.10	2	13,497	0.01%
2018/10/25	4	33.13	1	32.95	33.50	3	13,365	0.02%
2018/10/24	4	33.29	20	33.63	33.55	-16	13,288	-0.12%
2018/10/23	18	35.06	1	34.55	34.00	17	13,176	0.13%
2018/10/19	3	36.20	0	0.00	36.25	3	13,203	0.02%
2018/10/16	0	0.00	22	37.67	37.90	-22	13,290	-0.17%
2018/10/15	8	38.13	2	38.20	38.10	6	13,344	0.04%
2018/10/12	20	38.80	4	38.10	39.00	16	13,399	0.12%
2018/10/11	2	38.50	7	38.39	38.15	-5	13,503	-0.04%
2018/10/09	7	39.89	8	40.03	39.55	-1	13,264	-0.01%
2018/10/08	3	39.28	3	39.82	39.30	0	13,141	0.00%
2018/10/05	3	39.93	4	39.70	40.15	-1	13,094	-0.01%
2018/10/04	7	39.61	2	39.53	39.70	5	12,987	0.04%
2018/10/03	3	40.60	3	40.60	40.50	0	12,898	0.00%
2018/10/02	0	0.00	3	40.23	40.15	-3	13,007	-0.02%
2018/10/01	6	41.48	4	41.36	41.40	2	12,975	0.02%
2018/09/28	8	41.16	2	41.35	41.50	6	12,967	0.05%
2018/09/27	0	0.00	5	40.33	40.55	-5	12,655	-0.04%
2018/09/26	3	39.80	1	39.95	39.60	2	12,455	0.02%
2018/09/25	6	40.28	2	40.80	40.00	4	12,385	0.03%
2018/09/21	2	40.80	12	40.43	41.25	-10	12,178	-0.08%
2018/09/20	16	39.52	4	39.34	39.45	12	11,855	0.10%
2018/09/19	6	38.54	8	38.47	38.65	-2	11,684	-0.02%
2018/09/18	1	36.90	1	36.95	37.00	0	11,452	0.00%
2018/09/17	3	36.43	4	37.38	36.40	-1	11,425	-0.01%
2018/09/14	3	37.82	2	38.20	37.80	1	11,333	0.01%
2018/09/13	1	36.75	0	0.00	37.00	1	11,114	0.01%
2018/09/12	2	35.90	0	0.00	36.10	2	10,921	0.02%
2018/09/11	10	36.17	1	36.20	36.10	9	10,759	0.08%
2018/09/10	15	38.22	0	0.00	38.40	15	10,261	0.15%
2018/09/07	5	39.94	2	40.00	39.90	3	10,150	0.03%
2018/09/06	0	0.00	9	39.96	39.90	-9	10,134	-0.09%
2018/09/05	2	40.78	0	0.00	40.45	2	10,048	0.02%
2018/09/04	1	41.10	1	41.60	41.10	0	10,051	0.00%
2018/09/03	2	40.85	1.1	40.85	40.80	0.9	9,914	0.01%
2018/08/31	17	41.98	3	41.75	41.85	14	9,866	0.14%
2018/08/30	5	42.67	5	42.52	41.95	0	9,720	0.00%
2018/08/29	0	0.00	1	45.70	45.40	-1	9,464	-0.01%
2018/08/28	2	45.25	0	0.00	44.85	2	9,363	0.02%
2018/08/27	0	0.00	2	45.50	45.50	-2	9,384	-0.02%
2018/08/23	6	44.76	5	44.85	44.50	1	9,581	0.01%
2018/08/22	0	0.00	1	44.75	44.80	-1	9,544	-0.01%
2018/08/21	2	44.63	1	44.70	44.85	1	9,568	0.01%
2018/08/20	0	0.00	4	44.14	44.35	-4	9,518	-0.04%
2018/08/17	14	44.18	14	44.24	44.25	0	9,440	0.00%
2018/08/16	4	42.86	1	43.05	42.80	3	9,224	0.03%
2018/08/15	3	43.00	10.2	42.93	43.50	-7.2	9,180	-0.08%
2018/08/14	15	43.10	21	43.22	44.10	-6	9,033	-0.07%
2018/08/13	5	41.85	3	42.00	42.10	2	8,677	0.02%
2018/08/09	0	0.00	10	42.12	41.55	-10	8,761	-0.11%
2018/08/08	0	0.00	7	42.17	42.15	-7	8,824	-0.08%
2018/08/07	0	0.00	1	41.00	41.10	-1	8,774	-0.01%
2018/08/03	1	41.60	0	0.00	40.80	1	8,786	0.01%
2018/08/02	2	41.00	1.9	40.83	41.00	0.1	8,874	0.00%
2018/08/01	4	41.88	33	41.91	41.40	-29	8,858	-0.33%
2018/07/31	0.2	40.65	5	40.90	40.80	-4.8	8,793	-0.05%
2018/07/30	10	41.69	7	41.46	41.50	3	8,829	0.03%
2018/07/27	1	40.60	7	41.25	40.60	-6	8,790	-0.07%
2018/07/26	9	41.01	43.2	40.99	41.75	-34.2	8,832	-0.39%
2018/07/25	1	40.25	16.2	40.10	39.55	-15.2	8,732	-0.17%
2018/07/24	4	39.90	32	39.29	39.70	-28	8,702	-0.32%
2018/07/23	0	0.00	1	37.90	38.00	-1	8,617	-0.01%
2018/07/20	0	0.00	26	37.68	38.00	-26	8,755	-0.30%
2018/07/19	1	37.55	8.2	37.64	37.75	-7.2	8,709	-0.08%
2018/07/18	15	36.15	7.2	36.70	36.80	7.8	8,828	0.09%
2018/07/17	0	0.00	1	35.60	35.60	-1	8,739	-0.01%
2018/07/16	10	35.93	10	35.55	35.55	0	8,813	0.00%
2018/07/13	5	36.00	5	35.90	36.00	0	8,912	0.00%
2018/07/12	0	0.00	20	35.80	35.70	-20	8,836	-0.23%
2018/07/11	1	34.90	0	0.00	35.55	1	8,821	0.01%
2018/07/10	11	35.90	153	35.85	36.10	-142	8,773	-1.62%	大賣/鉅額交易
2018/07/09	10	34.98	362	34.71	35.25	-352	8,605	-4.09%	大賣/鉅額交易
2018/07/06	0	0.00	1	34.40	34.20	-1	8,492	-0.01%
2018/07/04	0	0.00	6	34.32	34.65	-6	8,404	-0.07%
2018/07/03	0	0.00	15	34.50	34.50	-15	8,446	-0.18%
2018/07/02	10	33.90	6	33.68	34.00	4	8,281	0.05%
2018/06/28	0	0.00	10	32.80	33.00	-10	8,046	-0.12%
2018/06/26	0	0.00	1	33.15	33.20	-1	7,883	-0.01%
2018/06/25	1	32.80	0	0.00	32.75	1	7,756	0.01%
2018/06/20	10	32.80	0	0.00	33.10	10	7,454	0.13%
2018/06/19	3	32.77	6	32.77	32.65	-3	7,326	-0.04%
2018/06/13	0	0.00	1	33.90	33.65	-1	7,095	-0.01%
2018/06/12	1	33.40	1	33.35	33.60	0	7,165	0.00%
2018/06/11	0	0.00	1	34.15	33.65	-1	7,095	-0.01%
2018/06/08	1	33.70	5	33.75	33.85	-4	7,124	-0.06%
2018/06/06	0	0.00	0.1	34.05	34.10	-0.1	7,263	0.00%
2018/06/05	3	33.97	1	34.15	34.30	2	7,277	0.03%
2018/06/04	0	0.00	2	34.25	34.65	-2	7,259	-0.03%
2018/05/31	0	0.00	1	33.15	33.05	-1	7,103	-0.01%
2018/05/29	7	32.69	3	32.70	32.85	4	6,702	0.06%
2018/05/28	1	33.60	9	33.26	33.50	-8	6,679	-0.12%
2018/05/25	1	33.40	0	0.00	33.55	1	6,710	0.01%
2018/05/23	6	33.67	3	33.45	33.65	3	6,696	0.04%
2018/05/22	0	0.00	5	34.69	34.30	-5	6,622	-0.08%
2018/05/21	22	35.46	18	35.33	35.25	4	6,581	0.06%
2018/05/18	17	34.75	15	34.98	35.05	2	6,508	0.03%
2018/05/17	0	0.00	18	34.11	34.10	-18	6,387	-0.28%
2018/05/16	10	33.70	2	34.50	33.75	8	6,223	0.13%
2018/05/15	5	33.16	7	33.12	33.75	-2	6,089	-0.03%
2018/05/14	1	33.85	1	33.70	33.95	0	6,106	0.00%
2018/05/10	15	33.17	3	33.17	33.00	12	6,005	0.20%
2018/05/09	0	0.00	3	32.52	32.40	-3	5,826	-0.05%
2018/05/08	1	32.20	5.1	32.21	32.40	-4.1	5,741	-0.07%
2018/05/07	0	0.00	31	32.09	31.50	-31	5,623	-0.55%
2018/05/04	0	0.00	4.1	31.55	31.65	-4.1	5,489	-0.08%
2018/05/03	0	0.00	3	31.20	31.00	-3	5,440	-0.06%
2018/05/02	2	32.35	2	32.03	32.05	0	5,299	0.00%
2018/04/30	0	0.00	6	31.74	31.75	-6	5,080	-0.12%
2018/04/27	2	31.80	6	31.92	31.75	-4	4,954	-0.08%
2018/04/26	0	0.00	11	31.46	31.30	-11	4,875	-0.23%
2018/04/25	7	30.72	0	0.00	30.70	7	4,731	0.15%
2018/04/24	8	31.59	1	31.60	30.90	7	4,645	0.15%
2018/04/23	9	30.98	3	30.93	30.95	6	4,479	0.13%
2018/04/20	1	30.05	0	0.00	30.40	1	4,408	0.02%
2018/04/19	0	0.00	7	29.86	30.15	-7	4,378	-0.16%
2018/04/17	1	29.00	0	0.00	29.15	1	4,558	0.02%
2018/04/12	5	29.00	0	0.00	29.10	5	4,922	0.10%
2018/04/11	0	0.00	10	29.30	29.40	-10	5,031	-0.20%
2018/04/09	0	0.00	2	29.45	29.45	-2	5,159	-0.04%
2018/04/03	4	28.20	0	0.00	28.25	4	5,117	0.08%
2018/03/30	1	28.30	0	0.00	28.35	1	5,255	0.02%
2018/03/29	5	28.11	0	0.00	28.10	5	5,283	0.09%
2018/03/28	5	28.55	0	0.00	28.40	5	5,284	0.09%
2018/03/27	0	0.00	6	28.75	28.65	-6	5,333	-0.11%
2018/03/26	13	28.47	1.3	28.53	28.55	11.7	5,352	0.22%
2018/03/23	3	28.75	0	0.00	28.80	3	5,385	0.06%
2018/03/20	0	0.00	5	29.10	29.10	-5	5,517	-0.09%
2018/03/19	1	29.10	4	29.05	29.20	-3	5,583	-0.05%
2018/03/16	62	29.33	5	29.10	29.10	57	5,608	1.02%
2018/03/15	171	29.40	18	29.52	29.45	153	5,488	2.79%	大買/鉅額交易
2018/03/14	177	29.20	5	29.30	29.50	172	5,498	3.13%	大買/鉅額交易
2018/03/13	1	29.60	26	29.47	29.45	-25	5,497	-0.45%
2018/03/12	8	29.20	7	29.06	29.60	1	5,416	0.02%
2018/03/09	1	28.05	1	28.05	28.15	0	5,561	0.00%
2018/03/08	7	27.66	0	0.00	27.45	7	5,519	0.13%
2018/03/07	5	27.70	0	0.00	27.55	5	5,444	0.09%
2018/03/06	6	27.98	0	0.00	27.90	6	5,455	0.11%
2018/03/02	13	27.79	0	0.00	27.90	13	5,519	0.24%
2018/03/01	1	27.80	0	0.00	28.20	1	5,477	0.02%
2018/02/27	3	28.03	0	0.00	28.40	3	5,431	0.06%
2018/02/26	3	28.30	0	0.00	28.35	3	5,345	0.06%
2018/02/23	5	28.25	0	0.00	28.40	5	5,287	0.09%
2018/02/22	0	0.00	21	27.93	28.25	-21	5,288	-0.40%
2018/02/12	8	27.30	0	0.00	27.25	8	5,259	0.15%
2018/02/09	4	26.98	0	0.00	27.10	4	5,226	0.08%
2018/02/08	2	27.75	0	0.00	27.70	2	5,165	0.04%
2018/02/07	24	27.78	0	0.00	27.40	24	5,167	0.46%
2018/02/06	11	28.15	0	0.00	27.20	11	5,066	0.22%
2018/02/05	0	0.00	3	29.30	29.10	-3	4,885	-0.06%
2018/02/01	2	30.03	0	0.00	30.00	2	4,801	0.04%
2018/01/31	0	0.00	10	29.58	30.05	-10	4,782	-0.21%
2018/01/30	1	29.75	5.1	29.75	29.75	-4.1	4,706	-0.09%
2018/01/29	15	30.12	0	0.00	30.15	15	4,672	0.32%
2018/01/26	0	0.00	10	30.50	30.30	-10	4,648	-0.22%
2018/01/25	5	29.95	5	30.05	30.20	0	4,599	0.00%
2018/01/22	0	0.00	0.8	30.20	30.25	-0.8	4,503	-0.02%
2018/01/19	1	30.40	0	0.00	30.50	1	4,432	0.02%
2018/01/18	7	30.87	1	30.85	30.75	6	4,385	0.14%
2018/01/17	1	30.85	2	30.50	30.90	-1	4,345	-0.02%
2018/01/16	0	0.00	2	30.60	30.45	-2	4,225	-0.05%
2018/01/15	6	30.38	10	30.40	30.40	-4	4,140	-0.10%
2018/01/12	0	0.00	1	30.00	30.00	-1	4,067	-0.02%
2018/01/11	0	0.00	3	29.83	29.40	-3	3,921	-0.08%
2018/01/10	2	30.18	2	30.38	30.50	0	3,737	0.00%
2018/01/09	3	30.60	35	30.40	30.40	-32	3,655	-0.88%
2018/01/08	11	30.24	34.4	30.13	30.30	-23.4	3,520	-0.66%
2018/01/05	3	28.95	10	28.80	29.35	-7	3,339	-0.21%
2018/01/04	2	28.90	6	28.58	28.60	-4	3,220	-0.12%
2018/01/03	0	0.00	4	28.31	28.40	-4	3,145	-0.13%
2018/01/02	1	28.15	1	28.25	28.20	0	3,041	0.00%