台泥 (1101)-永豐金-中正券商分點個股進出

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
32.05
漲跌
▼0.30
漲幅
-0.93%
成交量
15,177張
產業
上市水泥類股
2636人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/04/30	9	32.10	1	32.15	32.05	8	16,171	0.05%
2024/04/29	0	0.00	13.1	32.16	32.35	-13.1	16,038	-0.08%
2024/04/26	9.4	31.92	1	31.95	31.80	8.4	15,880	0.05%
2024/04/25	8.1	31.97	1.2	31.98	32.00	6.9	15,849	0.04%
2024/04/24	20.2	32.25	0	0.00	32.15	20.2	15,799	0.13%
2024/04/23	56	32.85	2.2	32.49	32.35	53.8	16,021	0.34%
2024/04/22	81.8	32.51	4	32.46	32.60	77.8	15,974	0.49%
2024/04/19	23.4	32.15	7.3	32.34	32.00	16.2	15,756	0.10%
2024/04/18	3.9	32.53	4	32.59	32.70	-0.1	15,379	0.00%
2024/04/17	45	32.60	13.7	32.49	32.65	31.3	15,172	0.21%
2024/04/16	15.8	32.55	25.8	32.79	32.45	-10	15,008	-0.07%
2024/04/15	22.2	32.50	18.2	32.76	32.35	4	14,402	0.03%
2024/04/12	112.2	32.11	2	32.10	32.20	110.2	14,063	0.78%	大買/鉅額交易
2024/04/11	3.2	32.48	49.9	32.47	32.40	-46.8	13,848	-0.34%
2024/04/10	3.5	32.80	46	32.85	32.70	-42.5	13,783	-0.31%
2024/04/09	9.4	32.34	5.1	32.25	32.45	4.3	13,609	0.03%
2024/04/08	24.5	32.36	23	32.33	32.30	1.5	13,545	0.01%
2024/04/03	50.8	32.71	119	32.55	32.00	-68.2	13,436	-0.51%	大賣/
2024/04/02	2	31.95	1.1	31.95	31.95	0.9	13,046	0.01%
2024/04/01	21.2	32.05	4.1	32.19	32.15	17.1	13,124	0.13%
2024/03/29	36	32.06	7	31.89	32.15	29	13,089	0.22%
2024/03/28	25.7	31.76	10.2	31.79	31.70	15.5	12,963	0.12%
2024/03/27	2.5	31.72	8.3	31.79	31.70	-5.8	12,844	-0.05%
2024/03/26	2.1	31.51	2	31.50	31.55	0.1	12,765	0.00%
2024/03/25	13.5	31.02	5	31.15	31.10	8.5	12,723	0.07%
2024/03/22	32.3	31.21	2.5	31.22	31.15	29.9	12,702	0.24%
2024/03/21	24.4	31.47	14.9	31.53	31.50	9.5	12,514	0.08%
2024/03/20	60	30.95	6.3	30.90	30.90	53.7	12,516	0.43%
2024/03/19	38.8	31.48	7.1	31.48	31.40	31.7	12,198	0.26%
2024/03/18	10.3	31.73	0	0.00	31.70	10.3	11,945	0.09%
2024/03/15	7.4	31.97	13.1	31.98	31.95	-5.7	11,833	-0.05%
2024/03/14	4.9	31.83	17.1	31.85	32.00	-12.1	11,512	-0.11%
2024/03/13	8.6	31.82	10.2	31.73	31.70	-1.6	11,518	-0.01%
2024/03/12	4.1	31.97	5.3	31.92	32.00	-1.2	11,388	-0.01%
2024/03/11	17.5	31.73	9	31.73	31.80	8.5	11,415	0.07%
2024/03/08	11.2	31.95	14	31.91	31.85	-2.9	11,531	-0.02%
2024/03/07	3.7	31.94	6.4	31.97	32.00	-2.7	11,664	-0.02%
2024/03/06	16.3	31.98	36.2	31.95	32.00	-20	12,022	-0.17%
2024/03/05	13.2	32.07	25.2	32.10	32.00	-12	13,502	-0.09%
2024/03/04	2	32.10	36.1	32.10	32.05	-34.1	13,771	-0.25%
2024/03/01	15.9	32.02	11.1	32.03	32.05	4.8	14,657	0.03%
2024/02/29	24.1	32.24	2	32.28	32.10	22.1	14,759	0.15%
2024/02/27	30.8	31.89	14	31.96	31.85	16.8	14,610	0.11%
2024/02/26	3	32.31	3	32.40	32.15	0	14,608	0.00%
2024/02/23	10.5	32.55	1	32.45	32.40	9.5	14,694	0.06%
2024/02/22	3.3	32.40	1	32.40	32.55	2.3	15,103	0.02%
2024/02/21	18.3	32.49	0	0.00	32.50	18.3	15,202	0.12%
2024/02/20	3.1	32.60	0	0.00	32.65	3.1	15,222	0.02%
2024/02/19	2	32.80	6.5	32.53	32.80	-4.5	15,433	-0.03%
2024/02/16	9.8	31.85	2	31.88	31.90	7.8	15,704	0.05%
2024/02/15	15.6	31.91	35.1	31.96	32.00	-19.5	15,670	-0.12%
2024/02/05	19.1	31.97	7	32.04	32.15	12.1	15,497	0.08%
2024/02/02	1.5	32.28	3.9	32.29	32.25	-2.4	15,452	-0.02%
2024/02/01	13.2	32.11	0	0.00	32.45	13.2	15,591	0.08%
2024/01/31	3.9	31.96	3.1	31.85	31.90	0.8	15,628	0.00%
2024/01/30	22.6	32.11	0	0.00	32.00	22.6	15,538	0.15%
2024/01/29	11.6	32.41	0	0.00	32.35	11.6	15,511	0.07%
2024/01/26	5.1	32.64	7.4	32.70	32.60	-2.3	15,632	-0.01%
2024/01/25	3	32.62	0	0.00	32.70	3	15,730	0.02%
2024/01/24	14	32.69	6.1	32.75	32.60	7.9	15,865	0.05%
2024/01/23	7	32.58	4	32.60	32.70	3	16,153	0.02%
2024/01/22	7.4	32.41	0	0.00	32.30	7.4	16,296	0.05%
2024/01/19	11.7	31.87	3	32.10	32.40	8.7	16,355	0.05%
2024/01/18	12.5	32.08	8.4	32.12	32.05	4.1	16,380	0.02%
2024/01/17	38.6	32.27	8.1	32.26	32.20	30.5	16,459	0.19%
2024/01/16	12.2	33.03	4	33.01	32.90	8.2	16,356	0.05%
2024/01/15	2.9	33.73	4	33.65	33.65	-1.1	16,277	-0.01%
2024/01/12	12.7	33.66	2.1	33.75	33.75	10.6	16,716	0.06%
2024/01/11	3.5	33.71	5.5	33.75	33.70	-2	17,605	-0.01%
2024/01/10	8.4	33.77	0	0.00	33.70	8.4	18,877	0.04%
2024/01/09	12.1	34.09	0	0.00	34.05	12.1	19,006	0.06%
2024/01/08	7.2	34.39	2	34.33	34.25	5.2	19,126	0.03%
2024/01/05	1.6	34.30	10	34.26	34.35	-8.4	19,349	-0.04%
2024/01/04	7.5	34.16	2.1	34.20	34.20	5.4	19,609	0.03%
2024/01/03	9.3	34.37	1	34.25	34.20	8.3	19,771	0.04%
2024/01/02	11.4	34.70	0	0.00	34.70	11.4	19,818	0.06%
2023/12/29	13.4	34.75	0.2	34.90	34.85	13.2	19,953	0.07%
2023/12/28	17	34.76	2.1	34.70	34.90	14.9	20,185	0.07%
2023/12/27	14.1	34.74	11.1	34.71	34.90	3	20,197	0.01%
2023/12/26	0.3	34.65	1	34.60	34.65	-0.7	20,237	0.00%
2023/12/25	0	34.55	8.1	34.47	34.50	-8.1	20,449	-0.04%
2023/12/22	2.2	34.28	20.2	34.25	34.30	-18	20,578	-0.09%
2023/12/21	46.2	34.20	0	0.00	34.25	46.2	20,790	0.22%
2023/12/20	3	34.40	10.1	34.30	34.50	-7.1	21,158	-0.03%
2023/12/19	9	34.44	0	0.00	34.35	9	21,394	0.04%
2023/12/18	10.2	34.65	4.3	34.61	34.55	5.9	21,730	0.03%
2023/12/15	7.8	34.43	0	34.45	34.30	7.8	21,955	0.04%
2023/12/14	8.5	34.32	5.4	34.41	34.40	3.1	21,772	0.01%
2023/12/13	17.2	34.15	0	0.00	34.05	17.2	21,743	0.08%
2023/12/12	3.2	34.18	0	34.30	34.15	3.2	21,824	0.01%
2023/12/11	18.4	34.24	1	34.25	34.40	17.4	21,878	0.08%
2023/12/08	1.4	34.73	23.8	34.71	34.60	-22.3	22,119	-0.10%
2023/12/07	0.3	34.66	0	0.00	34.50	0.3	22,107	0.00%
2023/12/06	35.3	34.88	0	0.00	34.60	35.3	22,145	0.16%
2023/12/05	1.4	34.83	6.2	34.77	34.90	-4.8	22,206	-0.02%
2023/12/04	18.1	34.23	67.1	34.34	34.05	-49	22,066	-0.22%
2023/12/01	8.6	34.45	7.3	34.62	34.40	1.3	22,225	0.01%
2023/11/30	9.2	34.86	13	35.10	34.95	-3.9	21,892	-0.02%
2023/11/29	24.4	34.37	55	34.23	34.25	-30.6	20,364	-0.15%
2023/11/28	107	34.90	51	34.83	34.50	56	20,138	0.28%	大買/
2023/11/27	3	34.08	6	34.18	33.95	-3	19,597	-0.02%
2023/11/24	2.1	33.76	0	0.00	33.75	2.1	19,408	0.01%
2023/11/22	2.3	34.02	1	33.95	33.85	1.3	19,049	0.01%
2023/11/21	2	34.08	35.7	34.08	34.20	-33.7	18,952	-0.18%
2023/11/20	10	33.35	2.1	33.65	33.60	7.9	18,544	0.04%
2023/11/17	3	33.27	5.1	33.30	33.20	-2.1	18,469	-0.01%
2023/11/16	30.1	33.13	1	33.05	33.05	29.1	18,400	0.16%
2023/11/15	11	33.13	11.3	32.93	33.15	-0.3	18,225	0.00%
2023/11/14	17	32.59	11.1	32.58	32.50	5.9	18,089	0.03%
2023/11/13	3	32.68	0	0.00	32.80	3	18,187	0.02%
2023/11/10	1.3	32.88	1	32.80	32.85	0.3	18,374	0.00%
2023/11/09	3.2	32.92	2	33.00	32.90	1.2	18,388	0.01%
2023/11/08	3	32.90	0	0.00	32.90	3	18,405	0.02%
2023/11/07	9.3	32.51	5	32.56	32.55	4.3	18,432	0.02%
2023/11/06	4	32.93	13.1	32.85	32.80	-9.1	18,394	-0.05%
2023/11/03	8.4	32.83	7	32.77	32.90	1.4	18,290	0.01%
2023/11/02	5.1	32.50	1	32.45	32.35	4.1	18,196	0.02%
2023/11/01	5.3	32.34	1	32.05	32.10	4.3	18,166	0.02%
2023/10/31	5.5	32.27	22	32.16	32.25	-16.5	18,158	-0.09%
2023/10/30	0.3	32.00	1	31.85	32.00	-0.8	18,028	0.00%
2023/10/27	2	31.85	1	31.95	31.85	1	17,917	0.01%
2023/10/26	20.3	31.44	11	31.46	31.45	9.3	17,975	0.05%
2023/10/25	7.3	31.60	2	31.73	31.55	5.3	17,848	0.03%
2023/10/24	41.9	31.54	0	0.00	31.50	41.9	17,706	0.24%
2023/10/23	14.1	31.62	6	31.69	31.65	8.1	17,530	0.05%
2023/10/20	22.9	31.70	7	31.54	31.75	15.9	17,702	0.09%
2023/10/19	36.8	31.94	1.2	31.95	31.90	35.6	17,409	0.20%
2023/10/18	34.2	32.49	3.8	32.62	32.45	30.4	16,813	0.18%
2023/10/17	10.3	33.51	0	0.00	33.45	10.3	15,659	0.07%
2023/10/16	2.3	33.67	0	0.00	33.60	2.3	15,645	0.01%
2023/10/13	10.2	33.98	3	34.03	33.80	7.2	15,722	0.05%
2023/10/12	26.2	33.57	0	0.00	33.70	26.2	15,681	0.17%
2023/10/11	17	33.14	5.7	33.04	33.10	11.3	15,548	0.07%
2023/10/06	3.5	32.82	12	32.88	32.80	-8.5	15,540	-0.05%
2023/10/05	31.8	32.74	6	32.76	32.75	25.8	15,507	0.17%
2023/10/04	5.4	32.92	19	32.87	32.90	-13.7	15,539	-0.09%
2023/10/03	4.2	33.26	0	33.25	33.20	4.2	15,625	0.03%
2023/10/02	3	33.13	1	33.15	33.10	2	15,776	0.01%
2023/09/28	6.3	33.19	0	0.00	33.25	6.3	16,020	0.04%
2023/09/27	7.1	33.04	5.3	33.11	33.05	1.8	15,999	0.01%
2023/09/26	50.1	33.07	30	33.01	33.00	20.1	15,938	0.13%
2023/09/25	37.5	33.16	48.1	33.14	33.10	-10.6	15,777	-0.07%
2023/09/22	113	33.53	6.7	33.49	33.50	106.3	15,474	0.69%	大買/鉅額交易
2023/09/21	52.4	33.99	6	33.85	33.80	46.4	15,253	0.30%
2023/09/20	27.4	34.45	10.2	34.40	34.35	17.2	15,082	0.11%
2023/09/19	30.4	34.95	0.5	34.95	34.80	29.9	14,902	0.20%
2023/09/18	4	35.00	0	0.00	35.10	4	14,938	0.03%
2023/09/15	8	35.21	1	35.20	35.10	7	15,030	0.05%
2023/09/14	13	35.43	39	35.46	35.50	-26	14,962	-0.17%
2023/09/13	9.7	35.15	16	35.13	35.30	-6.3	14,972	-0.04%
2023/09/12	10	34.51	3	34.47	34.60	7	15,254	0.05%
2023/09/11	10.6	34.15	4	34.10	34.20	6.6	15,266	0.04%
2023/09/08	5.3	34.14	1	34.20	34.10	4.3	15,301	0.03%
2023/09/07	14	34.38	2	34.28	34.35	12	15,280	0.08%
2023/09/06	70	34.56	18	34.68	34.40	52	15,287	0.34%
2023/09/05	8	35.04	1.5	35.07	35.00	6.4	14,939	0.04%
2023/09/04	35.1	35.04	11	34.99	35.20	24.1	14,925	0.16%
2023/09/01	25.2	35.22	2	35.23	35.25	23.2	14,877	0.16%
2023/08/31	4.5	35.08	2	35.15	34.95	2.5	14,843	0.02%
2023/08/30	14.3	35.29	11	35.40	35.30	3.3	14,684	0.02%
2023/08/29	0.4	35.25	0	0.00	35.40	0.4	15,130	0.00%
2023/08/28	1	35.10	0	0.00	35.20	1	15,344	0.01%
2023/08/25	4.7	35.18	6	35.10	35.10	-1.3	16,124	-0.01%
2023/08/24	4.4	35.27	3	35.38	35.30	1.4	16,441	0.01%
2023/08/23	9.6	35.35	3	35.30	35.30	6.6	16,726	0.04%
2023/08/22	0.2	35.50	0	0.00	35.40	0.2	16,947	0.00%
2023/08/21	17.2	35.31	3	35.35	35.40	14.2	17,344	0.08%
2023/08/18	57.7	35.48	5.6	35.48	35.15	52.1	17,523	0.30%
2023/08/17	12.4	35.74	5.2	35.80	35.65	7.2	17,458	0.04%
2023/08/16	19.2	36.11	2	36.10	36.05	17.2	17,488	0.10%
2023/08/15	8.3	36.67	6	36.67	36.70	2.3	17,473	0.01%
2023/08/14	5.4	36.86	40	36.84	36.85	-34.6	17,582	-0.20%
2023/08/11	0.1	37.45	7	37.43	37.40	-7	17,637	-0.04%
2023/08/10	12.1	36.89	76	36.98	36.85	-63.9	17,644	-0.36%
2023/08/09	102.2	37.15	0	0.00	37.15	102.2	17,972	0.57%	大買/鉅額交易
2023/08/08	10.1	37.25	0.5	37.35	37.10	9.6	18,250	0.05%
2023/08/07	1	37.50	60	37.51	37.65	-59	18,384	-0.32%
2023/08/04	38	37.34	5.2	37.45	37.35	32.8	18,438	0.18%
2023/08/02	35.6	37.32	42	37.26	37.20	-6.4	18,846	-0.03%
2023/08/01	0	37.45	6	37.48	37.55	-6	19,015	-0.03%
2023/07/31	52.1	37.37	6	37.41	37.30	46.1	19,125	0.24%
2023/07/28	4	37.28	1.6	37.27	37.35	2.4	19,175	0.01%
2023/07/27	16	37.28	26	37.35	37.35	-10	19,620	-0.05%
2023/07/26	19.4	37.28	141	37.31	37.25	-121.6	20,584	-0.59%	大賣/鉅額交易
2023/07/25	153.5	37.36	156.7	37.25	37.40	-3.2	20,798	-0.02%	大買/大賣/
2023/07/24	28.1	36.33	12.5	36.52	36.50	15.6	20,874	0.07%
2023/07/21	33.1	36.27	0	0.00	36.10	33.1	21,180	0.16%
2023/07/20	18.8	36.59	0	0.00	36.55	18.8	21,667	0.09%
2023/07/19	43.5	36.71	14.8	36.70	36.60	28.7	22,718	0.13%
2023/07/18	28.4	36.61	14.4	36.71	37.10	14.1	23,504	0.06%
2023/07/17	14.3	36.79	8.1	36.78	36.75	6.1	23,411	0.03%
2023/07/14	7.1	36.90	25.4	36.95	37.00	-18.3	23,348	-0.08%
2023/07/13	14.7	36.86	18	36.87	36.80	-3.3	23,366	-0.01%
2023/07/12	14.4	36.58	1	36.61	36.60	13.4	23,564	0.06%
2023/07/11	50.9	36.69	1.5	36.82	36.55	49.4	23,517	0.21%
2023/07/10	49.3	36.98	21	37.04	36.85	28.3	23,394	0.12%
2023/07/07	17.1	37.23	12.1	37.14	37.30	5.1	23,264	0.02%
2023/07/06	89.5	37.39	8.1	37.41	37.25	81.4	23,393	0.35%
2023/07/05	38.4	38.01	49.3	37.87	37.80	-10.9	23,091	-0.05%
2023/07/04	5.5	38.14	0.5	38.27	38.05	5	22,913	0.02%
2023/07/03	7.9	38.20	2.5	38.20	38.25	5.4	22,864	0.02%
2023/06/30	8	38.10	1	38.05	38.05	7	22,907	0.03%
2023/06/29	3.3	38.16	13.1	38.08	38.05	-9.8	22,932	-0.04%
2023/06/28	31.3	38.15	4	38.20	38.05	27.3	22,980	0.12%
2023/06/27	17.1	38.61	6	38.63	38.45	11.1	23,114	0.05%
2023/06/26	1	38.80	19.3	38.75	38.80	-18.3	23,371	-0.08%
2023/06/21	8.1	38.40	0.5	38.50	38.70	7.6	23,378	0.03%
2023/06/20	5	38.52	6.3	38.61	38.55	-1.3	23,375	-0.01%
2023/06/19	7	38.81	8.4	38.73	38.70	-1.4	23,493	-0.01%
2023/06/16	25.1	38.75	111.6	38.95	38.70	-86.5	23,472	-0.37%	大賣/
2023/06/15	6	38.25	5.1	38.32	38.35	0.9	23,007	0.00%
2023/06/14	4	38.28	6.6	38.31	38.35	-2.6	23,330	-0.01%
2023/06/13	18.1	38.17	11.7	38.28	38.25	6.4	23,466	0.03%
2023/06/12	14.3	38.35	21	38.41	38.25	-6.7	23,491	-0.03%
2023/06/09	7	38.40	6.1	38.41	38.45	0.9	23,511	0.00%
2023/06/08	26.6	38.60	2.3	38.49	38.50	24.3	23,676	0.10%
2023/06/07	1.1	38.76	38.5	38.88	38.80	-37.4	23,851	-0.16%
2023/06/06	12	38.79	11	38.92	38.80	1	24,048	0.00%
2023/06/05	9.5	38.97	62	38.86	38.85	-52.5	24,210	-0.22%
2023/06/02	28.2	38.48	99.6	38.42	38.55	-71.4	24,023	-0.30%
2023/06/01	62.9	37.80	3.5	37.83	37.75	59.4	23,598	0.25%
2023/05/31	15.3	37.96	3	38.02	37.90	12.2	23,504	0.05%
2023/05/30	8.1	38.04	5	38.04	38.30	3	22,887	0.01%
2023/05/29	19.3	37.86	9.3	37.94	38.15	10	23,178	0.04%
2023/05/26	25.1	37.78	3.8	37.77	38.00	21.3	23,692	0.09%
2023/05/25	42.3	37.57	6	37.98	38.05	36.3	24,133	0.15%
2023/05/24	15.7	37.70	29.3	37.74	37.85	-13.6	23,953	-0.06%
2023/05/23	46.2	38.03	14	37.96	37.90	32.2	23,751	0.14%
2023/05/22	4.3	38.10	20	38.28	38.25	-15.7	23,649	-0.07%
2023/05/19	14.7	37.89	2	37.90	37.85	12.7	23,556	0.05%
2023/05/18	23.8	37.84	16	37.93	37.85	7.8	23,437	0.03%
2023/05/17	19.6	38.02	10	37.98	37.90	9.6	23,453	0.04%
2023/05/16	24	37.61	11	37.57	37.75	13	23,506	0.06%
2023/05/15	23.8	37.41	34.1	37.26	37.35	-10.4	23,506	-0.04%
2023/05/12	31.3	38.16	42	38.22	37.80	-10.7	23,276	-0.05%
2023/05/11	31.3	38.16	42	38.22	38.20	-10.7	23,037	-0.05%
2023/05/10	4.1	38.75	1.2	38.81	38.85	2.9	22,849	0.01%
2023/05/09	94.8	38.84	28	38.84	38.65	66.8	22,795	0.29%
2023/05/08	31.4	39.53	38	39.53	39.60	-6.6	22,479	-0.03%
2023/05/05	43.4	39.30	16	39.25	39.30	27.4	22,322	0.12%
2023/05/04	23.1	39.51	126.9	39.39	39.45	-103.8	22,305	-0.47%	大賣/鉅額交易
2023/05/03	126.2	39.69	22	39.58	39.50	104.2	22,236	0.47%	大買/鉅額交易
2023/05/02	130.1	39.89	198.9	39.66	39.90	-68.8	22,048	-0.31%	大買/大賣/
2023/04/28	69	38.87	13	38.82	38.70	56	21,538	0.26%
2023/04/27	64.2	38.92	58	38.69	38.65	6.2	21,481	0.03%
2023/04/26	117.1	39.08	33.3	38.80	39.10	83.9	21,572	0.39%	大買/
2023/04/25	74.6	38.95	159.5	38.40	38.50	-84.9	21,693	-0.39%	大賣/
2023/04/24	105.7	39.24	101.4	39.39	39.55	4.2	21,265	0.02%	大買/大賣/
2023/04/21	54.2	38.29	90	38.34	38.30	-35.9	20,241	-0.18%
2023/04/20	7	37.21	12.2	37.29	37.20	-5.2	19,358	-0.03%
2023/04/19	5.3	37.24	16.5	37.20	37.10	-11.2	19,409	-0.06%
2023/04/18	20.3	37.46	3.2	37.62	37.45	17.1	19,425	0.09%
2023/04/17	50	38.08	29.9	38.02	37.95	20.1	19,656	0.10%
2023/04/14	14.2	37.43	14.3	37.45	37.55	0	19,373	0.00%
2023/04/13	12.2	37.55	6.1	37.57	37.55	6.2	19,387	0.03%
2023/04/12	7.2	37.60	15.2	37.59	37.45	-8	19,333	-0.04%
2023/04/11	20.3	37.39	47.4	37.41	37.45	-27.1	19,262	-0.14%
2023/04/10	1.2	36.54	2	36.51	36.60	-0.8	19,042	0.00%
2023/04/07	7.4	36.43	0	0.00	36.40	7.4	19,060	0.04%
2023/04/06	12.3	36.40	5.2	36.41	36.45	7.1	19,160	0.04%
2023/03/31	11.2	36.51	7	36.52	36.40	4.2	19,407	0.02%
2023/03/30	5.6	36.14	0	0.00	36.20	5.6	20,415	0.03%
2023/03/29	31.2	36.24	6	36.25	36.35	25.2	21,328	0.12%
2023/03/28	35.7	36.25	8.2	36.21	36.20	27.5	22,230	0.12%
2023/03/27	25.4	36.80	6.3	36.84	36.65	19.1	23,097	0.08%
2023/03/24	1.4	37.54	8	37.60	37.60	-6.6	23,872	-0.03%
2023/03/23	3.3	37.35	10	37.41	37.35	-6.7	23,875	-0.03%
2023/03/22	3.1	37.17	21.2	37.31	37.20	-18.1	23,957	-0.08%
2023/03/21	5	37.02	13.2	37.22	37.05	-8.2	24,027	-0.03%
2023/03/20	5.2	36.80	3.7	36.86	36.90	1.5	24,042	0.01%
2023/03/17	15.9	36.45	2.2	36.45	36.40	13.7	24,199	0.06%
2023/03/16	23.7	36.52	0.3	36.65	36.35	23.4	23,908	0.10%
2023/03/15	22	37.12	0.9	37.22	37.10	21.1	23,942	0.09%
2023/03/14	12.4	36.41	4	36.78	36.75	8.4	24,037	0.03%
2023/03/13	4.6	36.59	77	36.28	36.75	-72.4	24,266	-0.30%
2023/03/10	10.2	36.75	33	36.70	36.70	-22.8	24,281	-0.09%
2023/03/09	55	37.44	8.3	37.24	37.20	46.7	24,506	0.19%
2023/03/08	39.7	37.62	26.3	37.64	37.75	13.4	24,873	0.05%
2023/03/07	48.5	37.95	14.5	37.95	37.95	34	24,885	0.14%
2023/03/06	23.1	38.00	1.1	38.00	37.95	22	25,216	0.09%
2023/03/03	29.4	37.79	1.4	37.97	37.75	28	25,487	0.11%
2023/03/02	20.1	37.54	1	37.60	37.90	19	25,669	0.07%
2023/03/01	80.4	37.91	51	38.19	37.80	29.4	25,706	0.11%
2023/02/24	13.7	39.20	7	39.17	39.15	6.7	25,338	0.03%
2023/02/23	34.7	39.19	144.9	39.23	39.50	-110.2	24,816	-0.44%	大賣/鉅額交易
2023/02/22	20.3	37.95	36	38.00	38.05	-15.7	25,159	-0.06%
2023/02/21	10.6	38.30	8.3	38.37	38.35	2.3	26,058	0.01%
2023/02/20	3	38.14	11	38.13	38.25	-8	26,714	-0.03%
2023/02/17	8.8	37.51	26.5	37.81	38.00	-17.7	27,226	-0.07%
2023/02/16	13	37.50	3.7	37.77	37.50	9.3	27,958	0.03%
2023/02/15	17.2	37.60	36.3	37.66	37.55	-19.2	28,051	-0.07%
2023/02/14	35.1	37.44	47	37.54	37.25	-11.9	27,991	-0.04%
2023/02/13	11.2	36.88	8.3	37.02	37.00	2.9	27,957	0.01%
2023/02/10	16.1	36.63	19.6	36.78	36.85	-3.4	28,096	-0.01%
2023/02/09	3	36.70	3.6	36.77	36.60	-0.6	28,114	0.00%
2023/02/08	23	36.64	52.3	36.65	36.75	-29.3	28,188	-0.10%
2023/02/07	25.1	36.53	3.7	36.53	36.65	21.5	28,269	0.08%
2023/02/06	15.3	36.20	1.1	36.32	36.15	14.1	28,252	0.05%
2023/02/03	40.1	36.42	13	36.52	36.45	27.1	28,142	0.10%
2023/02/02	26.9	36.69	6.2	36.78	36.80	20.8	28,165	0.07%
2023/02/01	3.5	36.68	6	36.58	36.75	-2.5	28,193	-0.01%
2023/01/31	10.9	36.45	3.6	36.79	36.25	7.3	28,263	0.03%
2023/01/30	2.5	36.99	16.2	36.86	36.95	-13.7	28,195	-0.05%
2023/01/17	29.4	36.12	33.1	36.10	36.00	-3.7	28,181	-0.01%
2023/01/16	82.8	36.45	15.1	36.60	36.50	67.7	28,175	0.24%
2023/01/13	16.8	35.94	116.8	36.10	36.15	-100	27,855	-0.36%	大賣/
2023/01/12	43.6	35.35	29.2	35.32	35.40	14.4	27,913	0.05%
2023/01/11	15.2	34.77	8.9	34.71	34.70	6.3	28,119	0.02%
2023/01/10	12.3	34.53	7	34.54	34.60	5.3	28,426	0.02%
2023/01/09	1.1	34.50	13	34.53	34.60	-11.9	28,943	-0.04%
2023/01/06	15.6	34.25	3.2	34.36	34.25	12.4	29,213	0.04%
2023/01/05	2.2	34.37	16.1	34.50	34.45	-13.9	29,670	-0.05%
2023/01/04	1	33.55	3	33.70	33.50	-2	29,498	-0.01%
2023/01/03	3.7	33.60	7	33.47	33.50	-3.3	29,714	-0.01%
2022/12/30	0.7	33.89	5	33.94	33.65	-4.3	29,735	-0.01%
2022/12/29	5.2	33.73	6	34.11	33.70	-0.9	29,889	0.00%
2022/12/28	11.1	34.15	2	34.25	34.30	9.1	30,140	0.03%
2022/12/27	6.1	34.44	4.6	34.56	34.30	1.5	30,373	0.00%
2022/12/26	3	34.35	44.4	34.31	34.40	-41.4	30,533	-0.14%
2022/12/23	7.5	34.34	21	34.34	34.05	-13.6	31,062	-0.04%
2022/12/22	45.4	34.35	13	34.40	34.45	32.4	31,982	0.10%
2022/12/21	9.1	33.78	14.1	33.99	34.05	-5.1	31,325	-0.02%
2022/12/20	11.4	33.65	19	33.77	33.70	-7.6	30,705	-0.02%
2022/12/19	19.6	33.88	15	34.09	33.85	4.6	30,251	0.02%
2022/12/16	12.4	33.08	1.1	33.39	34.60	11.3	29,428	0.04%
2022/12/15	5.5	33.48	6	33.48	33.55	-0.5	28,860	0.00%
2022/12/14	18.2	33.56	9	33.56	33.50	9.2	29,170	0.03%
2022/12/13	31.1	34.01	26.2	33.76	33.70	4.9	29,231	0.02%
2022/12/12	24.3	33.69	12	33.70	33.85	12.3	29,198	0.04%
2022/12/09	5.1	33.76	13	33.75	33.70	-7.9	29,684	-0.03%
2022/12/08	6.2	33.18	2	33.20	33.20	4.2	29,675	0.01%
2022/12/07	12.4	33.16	3	33.15	33.35	9.4	29,677	0.03%
2022/12/06	7.6	33.42	16	33.50	33.30	-8.5	29,698	-0.03%
2022/12/05	8.1	33.63	13.7	33.51	33.70	-5.6	29,562	-0.02%
2022/12/02	13	33.72	10.4	33.71	33.65	2.6	29,249	0.01%
2022/12/01	24.4	34.02	19.3	34.09	34.05	5.1	29,193	0.02%
2022/11/30	44.6	33.66	8	33.60	33.90	36.6	29,003	0.13%
2022/11/29	9	33.28	46	33.08	33.55	-37	28,619	-0.13%
2022/11/28	35.1	32.96	7	33.07	33.00	28.1	28,640	0.10%
2022/11/25	19	33.42	35.5	33.50	33.55	-16.5	28,428	-0.06%
2022/11/24	6.1	32.87	1	33.00	33.20	5.1	28,273	0.02%
2022/11/23	43	32.81	3	32.80	32.70	40	28,055	0.14%
2022/11/22	21.6	32.55	0	0.00	32.65	21.6	27,954	0.08%
2022/11/21	15.2	32.89	42.1	32.90	32.85	-26.9	27,730	-0.10%
2022/11/18	34.5	33.69	6.1	33.28	33.30	28.4	27,498	0.10%
2022/11/17	35.6	33.96	19.3	34.11	34.25	16.3	26,542	0.06%
2022/11/16	35.6	33.12	11.6	33.32	32.90	24	25,556	0.09%
2022/11/15	23.6	33.39	5	33.53	33.85	18.6	24,950	0.07%
2022/11/14	43.8	33.72	57.2	33.94	34.15	-13.4	24,375	-0.06%
2022/11/11	6	32.06	3.6	32.16	32.15	2.4	23,576	0.01%
2022/11/10	0.5	31.92	10	31.73	31.70	-9.5	23,483	-0.04%
2022/11/09	4.2	31.93	11.2	31.96	31.90	-7	23,444	-0.03%
2022/11/08	24.1	31.62	9.3	31.63	31.65	14.8	23,282	0.06%
2022/11/07	3.1	31.00	9	30.79	31.00	-5.9	23,106	-0.03%
2022/11/04	12.2	30.29	3	30.50	30.45	9.2	23,191	0.04%
2022/11/03	3.8	30.27	0.7	30.40	30.30	3.1	23,144	0.01%
2022/11/02	10.5	30.70	1.3	30.76	30.75	9.2	23,105	0.04%
2022/11/01	3	30.55	5.3	30.75	30.65	-2.3	23,119	-0.01%
2022/10/31	12.6	30.34	1	30.60	30.25	11.6	23,108	0.05%
2022/10/28	11.5	30.68	0.1	30.75	30.50	11.4	23,119	0.05%
2022/10/27	6.5	30.92	7	30.84	30.85	-0.5	23,111	0.00%
2022/10/26	1.1	30.15	1.2	30.46	30.30	-0.2	23,119	0.00%
2022/10/25	51.5	30.00	61.2	30.06	29.90	-9.7	23,077	-0.04%
2022/10/24	14.2	30.96	1.2	31.45	30.60	13	22,682	0.06%
2022/10/21	4.8	31.10	4	31.06	31.00	0.8	22,562	0.00%
2022/10/20	19.7	30.84	13	31.12	30.90	6.7	22,518	0.03%
2022/10/19	39	31.86	26.1	31.60	31.60	12.9	22,012	0.06%
2022/10/18	26.1	31.43	1.2	31.48	31.45	24.9	21,608	0.12%
2022/10/17	21.2	31.76	4.9	31.68	31.70	16.3	21,593	0.08%
2022/10/14	48.2	32.59	13	32.47	32.40	35.2	21,633	0.16%
2022/10/13	35.6	33.03	15.2	32.75	32.65	20.4	21,544	0.09%
2022/10/12	4.3	33.86	1	33.95	33.75	3.3	21,287	0.02%
2022/10/11	10.2	33.85	2	33.88	33.80	8.2	21,345	0.04%
2022/10/07	18.4	34.29	0	0.00	34.25	18.4	21,291	0.09%
2022/10/06	8	34.33	6.2	34.30	34.30	1.8	21,266	0.01%
2022/10/05	41.5	34.27	22	34.25	34.15	19.5	21,277	0.09%
2022/10/04	17.5	33.85	0	0.00	33.85	17.5	21,025	0.08%
2022/10/03	18.1	33.70	1.2	33.73	33.65	16.9	20,773	0.08%
2022/09/30	19.6	33.77	7	33.81	33.80	12.6	20,658	0.06%
2022/09/29	76.2	34.36	53.5	34.21	34.15	22.7	20,144	0.11%
2022/09/28	41	35.05	0.9	35.10	34.90	40.2	19,056	0.21%
2022/09/27	11.8	35.78	0	35.90	35.80	11.8	18,789	0.06%
2022/09/26	74.2	35.92	10	36.03	35.85	64.2	18,599	0.35%
2022/09/23	28.8	37.05	2	37.10	37.00	26.8	18,381	0.15%
2022/09/22	32.4	37.44	2.3	37.52	37.55	30.1	18,250	0.17%
2022/09/21	24.4	38.12	2	38.10	38.10	22.4	17,880	0.13%
2022/09/20	1.8	38.64	0.1	38.98	38.55	1.7	17,513	0.01%
2022/09/19	3.4	38.86	2.3	38.89	38.80	1.2	17,397	0.01%
2022/09/16	76.2	38.85	5.7	38.99	38.60	70.6	17,332	0.41%
2022/09/15	16.6	39.54	3	39.55	39.55	13.6	16,939	0.08%
2022/09/14	11.6	39.73	7.8	39.68	39.65	3.8	16,875	0.02%
2022/09/13	4.1	39.80	15.5	39.83	39.90	-11.4	16,925	-0.07%
2022/09/12	5.3	39.74	0.5	39.82	39.80	4.8	16,977	0.03%
2022/09/08	2.3	39.73	0	39.85	39.85	2.3	17,321	0.01%
2022/09/07	9.6	39.71	1.5	39.63	39.70	8.1	17,462	0.05%
2022/09/06	7.8	39.71	26	39.62	39.85	-18.2	17,501	-0.10%
2022/09/05	11	39.05	6	38.98	39.10	5	17,483	0.03%
2022/09/02	27.2	38.56	0.2	38.65	38.50	27	17,570	0.15%
2022/09/01	18	38.93	1.2	38.94	38.90	16.8	17,325	0.10%
2022/08/31	5.1	39.15	0	0.00	39.30	5.1	17,158	0.03%
2022/08/30	10	39.22	28.3	39.34	39.25	-18.3	17,048	-0.11%
2022/08/29	7.7	39.10	6.7	39.14	39.35	1	17,169	0.01%
2022/08/26	3.6	39.59	3.4	39.61	39.65	0.2	17,183	0.00%
2022/08/25	4.1	39.41	26.3	39.30	39.55	-22.2	17,263	-0.13%
2022/08/24	16.5	39.19	0	0.00	39.25	16.5	17,398	0.09%
2022/08/23	18.8	39.22	4.1	39.20	39.35	14.7	17,816	0.08%
2022/08/22	36.6	39.21	13.7	39.27	39.65	22.9	17,936	0.13%
2022/08/19	7.1	39.42	2	39.45	39.45	5.1	18,065	0.03%
2022/08/18	6.3	39.65	3	39.63	39.80	3.3	18,153	0.02%
2022/08/17	3	39.30	36	39.36	40.00	-33	18,215	-0.18%
2022/08/16	6.1	39.27	2.2	39.37	39.35	3.9	18,244	0.02%
2022/08/15	1.2	39.13	4	39.30	39.30	-2.8	18,314	-0.02%
2022/08/12	7.2	39.13	9	39.33	39.30	-1.8	18,719	-0.01%
2022/08/11	4.2	39.02	21.1	39.03	39.35	-16.9	18,846	-0.09%
2022/08/10	2.5	38.55	1	38.45	38.75	1.5	18,945	0.01%
2022/08/09	13.2	38.36	19	38.34	38.75	-5.8	19,108	-0.03%
2022/08/08	19.6	38.51	2	38.53	38.70	17.6	19,258	0.09%
2022/08/05	10.5	38.88	4	38.95	38.85	6.5	19,436	0.03%
2022/08/04	15.9	38.76	1	39.15	38.75	14.9	19,943	0.07%
2022/08/03	4	38.99	0	0.00	39.10	4	20,186	0.02%
2022/08/02	13.7	39.11	640.1	39.12	39.15	-626.5	20,245	-3.09%	大賣/鉅額交易
2022/08/01	663.5	39.47	134.1	39.25	39.50	529.4	20,243	2.62%	大買/大賣/鉅額交易
2022/07/29	7.3	38.49	9.3	38.51	38.75	-2	20,205	-0.01%
2022/07/28	11.6	38.13	32.1	38.11	38.20	-20.6	20,134	-0.10%
2022/07/27	3.6	37.82	14	37.85	37.85	-10.4	20,075	-0.05%
2022/07/26	20.2	37.82	3.9	37.83	37.80	16.3	20,246	0.08%
2022/07/25	7.9	37.89	0	0.00	37.85	7.9	20,320	0.04%
2022/07/22	59.4	37.71	14	37.68	37.70	45.4	20,389	0.22%
2022/07/21	71.2	37.95	5	37.91	38.05	66.2	20,196	0.33%
2022/07/20	18.3	41.64	9	41.96	41.60	9.3	19,656	0.05%
2022/07/19	5.5	41.10	25.3	41.29	41.65	-19.8	19,510	-0.10%
2022/07/18	40.9	40.14	12	40.46	40.70	28.9	19,267	0.15%
2022/07/15	65.5	40.98	5	40.67	40.50	60.5	19,169	0.32%
2022/07/14	3.2	41.74	0	0.00	41.70	3.2	19,107	0.02%
2022/07/13	21	41.82	21.8	41.92	41.80	-0.8	19,230	0.00%
2022/07/12	13.2	40.86	4	40.99	41.00	9.2	19,337	0.05%
2022/07/11	4.1	41.12	0.2	41.20	41.10	3.9	19,484	0.02%
2022/07/08	10.6	40.75	3	40.75	40.80	7.6	19,573	0.04%
2022/07/07	0.3	40.76	3.3	40.82	40.90	-3	19,674	-0.02%
2022/07/06	3.5	40.28	0	0.00	40.00	3.5	20,055	0.02%
2022/07/05	4.1	40.51	13	40.66	40.75	-8.9	19,967	-0.04%
2022/07/04	53.3	40.02	51	40.40	40.00	2.3	19,809	0.01%
2022/07/01	2.2	40.34	27	40.36	40.35	-24.8	19,681	-0.13%
2022/06/30	6.5	39.51	1	39.55	39.50	5.5	19,421	0.03%
2022/06/29	11.7	39.49	0	0.00	39.55	11.7	19,227	0.06%
2022/06/28	8	39.67	14.9	39.66	39.60	-6.9	19,218	-0.04%
2022/06/27	10.5	39.91	0	0.00	39.80	10.5	19,203	0.05%
2022/06/24	5.6	39.65	0	0.00	39.50	5.6	19,070	0.03%
2022/06/23	7.7	39.13	7	39.65	39.00	0.7	18,963	0.00%
2022/06/22	10.2	39.65	2	39.63	39.50	8.2	18,809	0.04%
2022/06/21	1.2	39.33	1	39.35	39.45	0.2	18,775	0.00%
2022/06/20	49.8	39.20	0	39.20	38.85	49.8	18,695	0.27%
2022/06/17	24.4	39.66	0.2	39.83	39.60	24.3	18,440	0.13%
2022/06/16	31.3	40.23	8	40.59	40.00	23.3	18,279	0.13%
2022/06/15	14.3	40.12	3	40.13	40.05	11.3	18,452	0.06%
2022/06/14	36	40.14	8	40.33	40.10	28	18,363	0.15%
2022/06/13	29.2	40.83	2	40.75	40.80	27.2	18,122	0.15%
2022/06/10	3.4	41.45	0	0.00	41.40	3.4	17,840	0.02%
2022/06/09	3.2	41.56	1	41.60	41.55	2.2	17,831	0.01%
2022/06/08	2	41.68	0	41.85	41.75	2	17,785	0.01%
2022/06/07	7.1	41.40	1	41.45	41.35	6.1	17,736	0.03%
2022/06/06	9.2	41.58	1	41.60	41.55	8.2	17,502	0.05%
2022/06/02	8.3	41.76	12	41.77	41.70	-3.7	17,511	-0.02%
2022/06/01	11.7	42.19	8	42.11	42.10	3.7	17,534	0.02%
2022/05/31	17.1	42.75	6	42.70	42.60	11.1	17,391	0.06%
2022/05/30	15	42.90	8.5	42.94	42.80	6.5	16,918	0.04%
2022/05/27	6.3	42.19	12.3	42.20	42.20	-6	16,696	-0.04%
2022/05/26	10	42.25	5.6	42.23	41.70	4.4	16,596	0.03%
2022/05/25	12	41.78	0	0.00	41.65	12	16,538	0.07%
2022/05/24	8.1	41.20	0	0.00	41.20	8.1	16,462	0.05%
2022/05/23	10.3	41.25	1	41.20	41.20	9.3	16,294	0.06%
2022/05/20	8.3	41.77	2	41.65	41.15	6.3	16,186	0.04%
2022/05/19	6.2	41.17	0	0.00	41.10	6.2	15,717	0.04%
2022/05/18	13.6	41.36	0	0.00	41.60	13.6	15,532	0.09%
2022/05/17	11	41.54	2.9	41.59	41.50	8.1	15,250	0.05%
2022/05/16	1.5	41.32	0.1	41.63	41.25	1.5	15,019	0.01%
2022/05/13	8.9	41.24	51	41.02	41.60	-42.1	14,715	-0.29%
2022/05/12	44.4	41.27	46.2	41.69	40.80	-1.8	14,482	-0.01%
2022/05/11	58.8	42.72	0	0.00	42.65	58.8	13,898	0.42%
2022/05/10	22.3	43.93	3	43.95	43.85	19.3	13,469	0.14%
2022/05/09	42.2	44.36	1	44.20	44.25	41.2	13,279	0.31%
2022/05/06	36.3	45.15	1	45.20	45.10	35.3	13,113	0.27%
2022/05/05	2.9	45.61	0	0.00	45.60	2.9	13,152	0.02%
2022/05/04	14.3	45.34	1	45.45	45.50	13.3	13,127	0.10%
2022/05/03	52.9	45.34	47	45.55	45.35	5.9	13,228	0.04%
2022/04/29	14	46.07	3	45.95	45.90	11	12,942	0.08%
2022/04/28	16.6	45.77	1	45.85	46.10	15.6	12,785	0.12%
2022/04/27	57.1	45.80	12	45.82	45.80	45.1	12,580	0.36%
2022/04/26	3.3	46.15	0	0.00	46.20	3.3	12,312	0.03%
2022/04/25	25.9	46.13	0	0.00	46.10	25.9	12,241	0.21%
2022/04/22	26.8	46.54	2	46.50	46.55	24.8	12,099	0.20%
2022/04/21	58.7	46.89	0	46.85	46.80	58.7	12,074	0.49%
2022/04/20	17.4	46.49	0	0.00	46.60	17.4	12,063	0.14%
2022/04/19	20.2	46.39	2	46.35	46.35	18.2	11,970	0.15%
2022/04/18	34	46.67	54.1	46.82	46.50	-20.1	11,843	-0.17%
2022/04/15	76.9	47.16	2.1	47.18	47.10	74.8	11,628	0.64%
2022/04/14	26.2	47.70	0	0.00	47.70	26.2	11,442	0.23%
2022/04/13	9.7	47.97	8	48.30	48.00	1.7	11,348	0.01%
2022/04/12	29.3	48.32	7.7	48.34	48.00	21.6	11,175	0.19%
2022/04/11	6.2	49.59	8	49.49	49.45	-1.8	10,764	-0.02%
2022/04/08	0	0.00	12.3	49.56	49.80	-12.3	10,837	-0.11%
2022/04/07	3.6	49.87	329	49.92	49.55	-325.5	10,806	-3.01%	大賣/鉅額交易
2022/04/06	51.1	50.19	5	49.80	50.20	46.1	10,709	0.43%
2022/04/01	32.5	49.94	2.5	49.69	49.75	30	10,657	0.28%
2022/03/31	57.2	50.14	18.6	50.07	49.90	38.6	10,588	0.36%
2022/03/30	52.3	49.85	4	49.95	49.85	48.3	10,436	0.46%
2022/03/29	52.4	49.99	2.9	49.91	49.80	49.5	10,432	0.47%
2022/03/28	29.2	49.62	5	49.32	49.70	24.2	10,389	0.23%
2022/03/25	6.1	49.60	12.1	49.65	49.70	-6	10,342	-0.06%
2022/03/24	91.1	49.87	10.1	49.86	49.95	81	10,385	0.78%
2022/03/23	8	49.56	4.4	49.62	49.65	3.6	10,460	0.03%
2022/03/22	3.3	49.52	7	49.41	49.70	-3.7	10,377	-0.04%
2022/03/21	14.9	49.63	16.1	49.34	49.75	-1.2	10,380	-0.01%
2022/03/18	7.7	48.61	49.6	48.28	48.95	-41.9	10,135	-0.41%
2022/03/17	0.1	48.05	21	48.03	48.00	-20.9	9,745	-0.21%
2022/03/16	2.1	47.85	8	47.85	47.85	-5.9	9,630	-0.06%
2022/03/15	6	47.81	6.7	47.81	47.95	-0.7	9,597	-0.01%
2022/03/14	13	47.55	3	47.62	47.55	10	9,592	0.10%
2022/03/11	3.2	47.53	1.5	47.58	47.45	1.7	9,676	0.02%
2022/03/10	3.2	47.42	5.5	47.51	47.60	-2.3	9,818	-0.02%
2022/03/09	0.1	47.15	0.3	47.30	47.25	-0.2	9,901	0.00%
2022/03/08	9.7	46.93	12	46.96	46.95	-2.4	10,051	-0.02%
2022/03/07	19.7	47.10	5	47.08	47.10	14.7	10,059	0.15%
2022/03/04	8.6	47.64	0	0.00	47.65	8.6	10,340	0.08%
2022/03/03	4	47.93	4.1	47.98	48.05	-0.1	10,465	0.00%
2022/03/02	20.3	47.75	8	47.86	48.00	12.3	10,752	0.11%
2022/03/01	18.2	47.79	4	47.81	47.80	14.2	10,862	0.13%
2022/02/25	9.1	47.02	1	47.00	47.35	8.1	10,955	0.07%
2022/02/24	13.4	47.33	13	47.17	47.30	0.4	10,884	0.00%
2022/02/23	2	47.68	10	47.68	47.65	-8	10,872	-0.07%
2022/02/22	10	47.34	1.9	47.51	47.70	8.1	10,974	0.07%
2022/02/21	0	0.00	0	47.60	47.60	0	10,977	0.00%
2022/02/18	0	0.00	5	47.41	47.45	-5	11,056	-0.05%
2022/02/17	8	47.36	7.1	47.49	47.45	0.9	11,143	0.01%
2022/02/16	11.1	47.06	0	0.00	47.00	11.1	11,199	0.10%
2022/02/15	5	47.03	3.1	47.05	47.00	1.9	11,255	0.02%
2022/02/14	3.4	46.99	9	47.11	47.15	-5.6	11,341	-0.05%
2022/02/11	2.1	47.23	11	47.22	47.55	-8.9	11,337	-0.08%
2022/02/10	3.7	47.16	46.2	47.20	47.55	-42.5	11,361	-0.37%
2022/02/09	58	47.11	5	47.15	47.30	53	11,433	0.46%
2022/02/08	9.1	47.05	0.1	47.20	46.95	9	11,535	0.08%
2022/02/07	14.3	46.35	4.3	46.61	47.10	10	11,491	0.09%
2022/01/26	4.1	46.90	0	0.00	46.85	4.1	11,314	0.04%
2022/01/25	17.9	46.78	11.2	46.70	46.80	6.7	11,349	0.06%
2022/01/24	1.1	47.16	1	47.10	47.15	0.1	11,222	0.00%
2022/01/21	37.1	47.27	4	47.30	47.40	33.1	11,339	0.29%
2022/01/20	2.2	47.51	1	47.60	47.50	1.2	11,291	0.01%
2022/01/19	0	47.70	0	0.00	47.60	0	11,341	0.00%
2022/01/18	7	47.50	4	47.48	47.75	3	11,490	0.03%
2022/01/17	7	47.43	0	0.00	47.60	7	11,598	0.06%
2022/01/14	3.4	47.57	0	0.00	47.60	3.4	11,605	0.03%
2022/01/13	0.2	47.65	18	47.72	47.95	-17.8	11,826	-0.15%
2022/01/12	7.3	47.15	2	47.48	47.50	5.3	12,070	0.04%
2022/01/11	4.4	47.16	4	47.20	47.50	0.4	12,310	0.00%
2022/01/10	14.3	47.13	41	47.10	47.30	-26.7	12,274	-0.22%
2022/01/07	44.8	47.48	1	47.36	47.45	43.8	12,237	0.36%
2022/01/06	2	47.38	3	47.32	47.60	-1	12,219	-0.01%
2022/01/05	10.9	47.18	0.3	47.30	47.15	10.6	12,240	0.09%
2022/01/04	7.6	47.17	6.5	47.39	47.30	1.1	12,299	0.01%
2022/01/03	6.7	47.66	7	47.69	47.45	-0.3	12,196	0.00%
2021/12/30	1.1	48.01	2	48.10	48.00	-0.9	12,155	-0.01%
2021/12/29	0.1	48.18	3.2	48.17	48.15	-3.1	12,270	-0.03%
2021/12/28	2.2	48.05	2.7	48.00	48.15	-0.5	12,350	0.00%
2021/12/27	1	48.05	1.4	48.00	48.10	-0.4	12,448	0.00%
2021/12/24	1.3	47.86	3.2	47.82	47.90	-1.9	12,692	-0.01%
2021/12/23	0.3	47.70	11.1	47.61	47.70	-10.8	12,853	-0.08%
2021/12/22	2.2	47.27	1	47.35	47.40	1.2	12,914	0.01%
2021/12/21	2.1	47.30	2.1	47.26	47.25	0	13,062	0.00%
2021/12/20	1.3	47.36	5	47.40	47.40	-3.7	13,199	-0.03%
2021/12/17	2	47.50	3.8	47.43	47.45	-1.8	13,236	-0.01%
2021/12/16	3.3	46.95	1	47.00	46.90	2.3	13,161	0.02%
2021/12/15	3.3	47.02	3	47.10	46.95	0.3	13,398	0.00%
2021/12/14	0.2	47.18	4	47.10	47.00	-3.8	13,527	-0.03%
2021/12/13	3.1	47.22	2	47.25	47.10	1.1	13,762	0.01%
2021/12/10	0	47.60	2	47.45	47.30	-2	14,011	-0.01%
2021/12/09	4.5	47.34	4	47.34	47.40	0.5	14,718	0.00%
2021/12/08	5.1	47.60	3	47.60	47.70	2.1	15,007	0.01%
2021/12/07	1.3	47.20	3	47.28	47.55	-1.7	15,100	-0.01%
2021/12/06	5	46.77	11.9	47.13	47.30	-6.9	15,059	-0.05%
2021/12/03	14.1	46.50	2.6	46.72	46.40	11.5	15,012	0.08%
2021/12/02	9.6	46.40	2	46.65	46.30	7.6	14,910	0.05%
2021/12/01	4.5	46.21	0	0.00	46.60	4.5	14,885	0.03%
2021/11/30	8.8	46.79	13	47.05	46.00	-4.2	14,816	-0.03%
2021/11/29	29.1	46.31	2	46.08	46.50	27.1	14,386	0.19%
2021/11/26	37.3	46.59	3	46.53	46.50	34.3	14,324	0.24%
2021/11/25	17.2	47.12	6	47.23	47.15	11.2	14,217	0.08%
2021/11/24	30.1	47.48	0.3	47.65	47.45	29.8	14,124	0.21%
2021/11/23	4.3	47.81	1.1	47.85	47.80	3.3	13,953	0.02%
2021/11/22	10.4	47.93	15	47.96	47.90	-4.7	13,999	-0.03%
2021/11/19	15.2	48.12	4.2	48.23	48.30	11	13,936	0.08%
2021/11/18	2.5	48.35	49	48.28	48.30	-46.5	13,882	-0.34%
2021/11/17	16.3	48.35	3.7	48.35	48.55	12.5	13,875	0.09%
2021/11/16	7	48.54	5	48.69	48.65	2	13,977	0.01%
2021/11/15	7.1	48.41	0	48.75	48.60	7.1	14,174	0.05%
2021/11/12	0.8	48.69	70	48.50	48.70	-69.2	14,358	-0.48%
2021/11/11	2	48.68	4	48.78	48.80	-2	14,578	-0.01%
2021/11/10	14.2	48.51	1	48.45	48.70	13.2	14,843	0.09%
2021/11/09	23.1	48.59	5	48.60	48.80	18.1	15,088	0.12%
2021/11/08	2.1	48.61	3	48.60	48.95	-0.9	16,197	-0.01%
2021/11/05	6.1	47.96	3	48.03	48.15	3.1	16,989	0.02%
2021/11/04	9.3	48.15	13	48.07	48.10	-3.7	17,324	-0.02%
2021/11/03	4.1	48.13	9	48.12	48.15	-4.9	17,764	-0.03%
2021/11/02	10.5	48.31	2	48.45	48.15	8.5	18,197	0.05%
2021/11/01	1	48.20	0	0.00	48.25	1	18,674	0.01%
2021/10/29	7.4	48.37	4	48.24	48.25	3.3	18,923	0.02%
2021/10/28	58	48.60	5	48.40	48.50	53	19,472	0.27%
2021/10/27	28.3	48.50	0	0.00	48.35	28.3	19,594	0.14%
2021/10/26	22.4	48.58	3	48.60	48.45	19.4	19,646	0.10%
2021/10/25	13.1	48.21	2.2	48.21	48.25	10.9	19,726	0.06%
2021/10/22	8	48.81	2	48.88	48.80	6	20,089	0.03%
2021/10/21	3.2	48.51	19	48.59	48.75	-15.8	20,240	-0.08%
2021/10/20	38.4	48.53	19	48.34	48.35	19.4	20,272	0.10%
2021/10/19	16.5	49.17	0	0.00	49.10	16.5	20,369	0.08%
2021/10/18	2.1	49.93	2.1	49.96	49.80	0	20,223	0.00%
2021/10/15	1	49.85	7	49.89	50.10	-6	20,486	-0.03%
2021/10/14	3.1	50.01	1	49.95	49.90	2.1	20,492	0.01%
2021/10/13	1	50.70	3	50.43	50.50	-2	20,515	-0.01%
2021/10/12	1.1	50.21	16.1	49.71	50.20	-15	20,491	-0.07%
2021/10/08	1.3	50.40	6	50.25	50.40	-4.7	20,467	-0.02%
2021/10/07	1	50.00	1	50.30	50.40	0	20,717	0.00%
2021/10/06	19.2	49.91	1.7	49.95	49.90	17.5	20,940	0.08%
2021/10/05	11	50.10	3	49.93	50.30	8	21,193	0.04%
2021/10/04	4.3	50.18	8	50.19	50.00	-3.7	21,654	-0.02%
2021/10/01	7.3	50.11	10	50.18	50.20	-2.7	22,316	-0.01%
2021/09/30	4	50.68	4.1	51.02	51.00	-0.1	22,380	0.00%
2021/09/29	2.4	50.62	3	50.73	50.60	-0.6	22,519	0.00%
2021/09/28	3.2	50.84	0	0.00	51.00	3.2	22,713	0.01%
2021/09/27	4	50.88	6.2	50.97	51.10	-2.2	22,761	-0.01%
2021/09/24	3.5	51.25	3.5	51.39	51.30	0	22,881	0.00%
2021/09/23	2.5	51.10	37	51.10	51.20	-34.5	22,886	-0.15%
2021/09/22	9.1	50.29	14	50.11	50.70	-4.9	22,838	-0.02%
2021/09/17	4.3	51.53	10.1	51.25	50.70	-5.8	22,742	-0.03%
2021/09/16	7	51.40	27.8	51.33	51.70	-20.8	22,693	-0.09%
2021/09/15	7.2	51.21	36.3	51.17	51.20	-29.1	22,526	-0.13%
2021/09/14	11	51.25	76.9	51.29	51.40	-65.9	22,421	-0.29%
2021/09/13	3.3	50.08	23.1	49.86	50.10	-19.9	21,802	-0.09%
2021/09/10	1.3	48.83	22	48.76	49.00	-20.7	21,700	-0.10%
2021/09/09	13	48.00	28	48.00	48.20	-15	21,833	-0.07%
2021/09/08	7.8	48.53	14	48.62	48.55	-6.2	21,908	-0.03%
2021/09/07	29.5	48.72	12	48.85	48.75	17.5	21,992	0.08%
2021/09/06	6.2	48.83	14	48.76	48.80	-7.8	22,010	-0.04%
2021/09/03	2	48.27	22	48.26	48.50	-20	21,935	-0.09%
2021/09/02	4	47.89	6	47.87	47.90	-2	21,889	-0.01%
2021/09/01	5	48.01	2.1	48.34	48.40	2.9	21,952	0.01%
2021/08/31	3.3	47.61	13.9	47.77	48.45	-10.6	21,850	-0.05%
2021/08/30	1.2	47.33	12	47.34	47.60	-10.8	21,749	-0.05%
2021/08/26	9.1	46.77	1	46.85	46.95	8.1	22,042	0.04%
2021/08/25	2.1	47.05	41.4	47.20	47.20	-39.3	22,198	-0.18%
2021/08/24	6.2	46.66	1.6	46.80	46.75	4.6	22,216	0.02%
2021/08/23	0.1	47.00	6.8	47.01	46.80	-6.8	22,436	-0.03%
2021/08/20	43.4	46.04	127	46.43	46.15	-83.7	22,539	-0.37%	大賣/
2021/08/19	22.4	46.48	0	0.00	46.20	22.4	22,907	0.10%
2021/08/18	10.2	46.79	5	46.50	47.25	5.1	22,789	0.02%
2021/08/17	8.5	47.37	12	47.51	47.30	-3.5	22,621	-0.02%
2021/08/16	38.3	47.92	8.5	47.95	47.95	29.8	22,465	0.13%
2021/08/13	25.3	48.24	27.2	48.39	48.40	-1.9	22,509	-0.01%
2021/08/12	51.2	46.81	5.1	47.11	47.60	46.1	22,621	0.20%
2021/08/11	75.9	51.09	21.1	51.15	51.10	54.9	21,868	0.25%
2021/08/10	18.3	51.86	66.8	51.97	51.90	-48.5	21,421	-0.23%
2021/08/09	24.3	52.14	39.1	51.99	52.40	-14.8	21,726	-0.07%
2021/08/06	9.4	52.67	5	52.68	52.90	4.3	21,805	0.02%
2021/08/05	27.5	53.06	46.5	53.09	52.70	-19	22,168	-0.09%
2021/08/04	5.3	53.92	7.1	53.95	53.80	-1.9	23,135	-0.01%
2021/08/03	6	53.65	55.7	53.63	53.90	-49.7	23,671	-0.21%
2021/08/02	0.1	52.87	16	52.68	52.80	-15.9	23,444	-0.07%
2021/07/30	4.2	52.61	11	52.76	52.60	-6.8	23,936	-0.03%
2021/07/29	4	52.48	10.1	52.71	52.90	-6	24,450	-0.02%
2021/07/28	12.7	52.25	44.2	52.67	52.40	-31.5	24,837	-0.13%
2021/07/27	18	52.81	2.1	52.85	53.00	15.9	25,536	0.06%
2021/07/26	54	53.25	7.3	53.41	53.20	46.7	26,205	0.18%
2021/07/23	18.2	52.84	73.3	52.59	53.00	-55.1	26,532	-0.21%
2021/07/22	6.7	52.09	43.1	52.09	52.10	-36.4	26,663	-0.14%
2021/07/21	15	51.85	17	52.00	51.80	-2	27,077	-0.01%
2021/07/20	6.3	51.47	2	51.70	51.70	4.3	27,984	0.02%
2021/07/19	0	0.00	9	51.75	52.00	-9	29,485	-0.03%
2021/07/16	103	51.42	6.1	51.43	51.50	96.9	32,699	0.30%	大買/
2021/07/15	4	51.48	2.3	51.60	51.60	1.7	34,817	0.00%
2021/07/14	61.1	51.36	80	51.49	51.50	-18.9	36,177	-0.05%
2021/07/13	12	51.98	24.1	52.26	51.90	-12.1	36,859	-0.03%
2021/07/12	2.2	52.09	7	52.07	52.20	-4.8	37,265	-0.01%
2021/07/09	60.2	52.18	1.1	51.93	52.00	59.1	37,473	0.16%
2021/07/08	17	52.65	60.4	52.59	52.80	-43.4	37,291	-0.12%
2021/07/07	11.3	51.18	3	51.17	51.30	8.3	36,928	0.02%
2021/07/06	20	51.04	3.7	51.09	51.20	16.3	36,823	0.04%
2021/07/05	74.2	50.65	1	50.50	50.60	73.2	36,751	0.20%
2021/07/02	75	50.61	13.1	50.71	50.50	61.9	36,605	0.17%
2021/07/01	89.6	50.63	0	0.00	50.60	89.6	36,533	0.25%
2021/06/30	6	51.10	13	51.08	51.00	-7	36,744	-0.02%
2021/06/29	0	51.20	2	51.05	51.20	-2	36,788	-0.01%
2021/06/28	10.1	50.97	16.5	51.06	51.10	-6.4	36,966	-0.02%
2021/06/25	3.1	50.94	14	51.14	51.00	-11	36,992	-0.03%
2021/06/24	8	50.99	0	0.00	51.10	8	37,241	0.02%
2021/06/23	21	50.69	9	50.91	51.00	12	37,676	0.03%
2021/06/22	10.1	50.98	2	51.15	50.90	8.1	37,792	0.02%
2021/06/21	38.1	50.68	2	50.85	50.70	36.1	37,889	0.10%
2021/06/18	22.1	51.06	0	0.00	51.00	22.1	38,189	0.06%
2021/06/17	10	51.50	1	51.50	51.50	9	39,486	0.02%
2021/06/16	5	51.62	10.6	51.58	51.90	-5.6	39,623	-0.01%
2021/06/15	8	51.15	0.3	51.50	51.30	7.8	39,581	0.02%
2021/06/11	1	51.30	15.1	51.41	51.40	-14.1	39,636	-0.04%
2021/06/09	4.8	51.08	1	51.10	51.30	3.8	39,925	0.01%
2021/06/08	5	51.24	5	51.40	51.40	0	40,039	0.00%
2021/06/07	1.1	51.61	9.5	51.59	51.50	-8.4	40,264	-0.02%
2021/06/04	16.1	51.79	18	51.91	51.90	-1.9	40,452	0.00%
2021/06/03	15	51.97	277.7	52.05	52.30	-262.7	40,659	-0.65%	大賣/鉅額交易
2021/06/02	11	51.55	24.1	51.59	52.00	-13.1	40,510	-0.03%
2021/06/01	3.1	51.40	7.1	51.35	51.50	-4	40,290	-0.01%
2021/05/31	24	51.35	23	51.38	51.60	1	40,457	0.00%
2021/05/28	0.1	50.38	26	50.43	50.60	-25.9	40,331	-0.06%
2021/05/27	57.4	50.00	4	50.08	50.30	53.4	40,411	0.13%
2021/05/26	30.2	50.79	15	50.92	50.70	15.2	40,254	0.04%
2021/05/25	18.4	51.22	4	51.10	51.10	14.4	40,193	0.04%
2021/05/24	20.5	50.94	9	50.94	51.30	11.5	40,233	0.03%
2021/05/21	26	51.35	43.1	52.15	51.20	-17	40,408	-0.04%
2021/05/20	25	50.93	10.1	50.93	50.80	15	40,310	0.04%
2021/05/19	20.6	50.16	108	50.27	50.50	-87.4	40,085	-0.22%	大賣/
2021/05/18	23.1	49.29	21.1	49.63	50.00	2	39,915	0.01%
2021/05/17	54	48.33	23.6	48.40	47.90	30.4	39,776	0.08%
2021/05/14	70.5	49.80	10.1	49.80	49.60	60.4	39,121	0.15%
2021/05/13	139.3	48.89	16.4	49.34	49.20	122.9	38,782	0.32%	大買/鉅額交易
2021/05/12	353.4	48.73	56	49.26	49.60	297.4	38,261	0.78%	大買/鉅額交易
2021/05/11	31.6	52.11	25	52.11	51.60	6.6	36,972	0.02%
2021/05/10	25.2	52.76	24	52.80	52.90	1.2	36,241	0.00%
2021/05/07	34.7	52.47	12.4	52.26	52.30	22.3	36,059	0.06%
2021/05/06	42.4	51.41	31	51.94	53.00	11.4	35,706	0.03%
2021/05/05	29.2	50.91	20	50.39	50.80	9.1	35,241	0.03%
2021/05/04	50.2	50.30	37.2	50.07	50.20	13	35,127	0.04%
2021/05/03	37.5	51.41	188.5	51.36	51.20	-151	34,169	-0.44%	大賣/鉅額交易
2021/04/29	40.5	52.32	116	52.51	52.10	-75.5	33,664	-0.22%	大賣/
2021/04/28	26.6	52.34	19.4	52.48	53.20	7.2	33,224	0.02%
2021/04/27	34.3	52.64	40	52.81	52.70	-5.7	33,106	-0.02%
2021/04/26	105.5	53.00	341.6	53.00	53.10	-236.1	32,617	-0.72%	大買/大賣/鉅額交易
2021/04/23	89	52.73	62.2	52.71	53.00	26.8	31,717	0.08%
2021/04/22	261.1	56.65	76.5	56.67	54.10	184.6	30,558	0.60%	大買/鉅額交易
2021/04/21	394.9	54.76	128.3	54.44	55.70	266.6	27,491	0.97%	大買/大賣/鉅額交易
2021/04/20	237.4	52.19	93.1	52.48	52.00	144.3	25,459	0.57%	大買/鉅額交易
2021/04/19	130	50.07	19.5	50.00	50.40	110.5	24,106	0.46%	大買/鉅額交易
2021/04/16	39.9	48.69	43.2	48.58	49.00	-3.3	23,301	-0.01%
2021/04/15	14.3	47.95	14.2	48.07	47.90	0.2	22,795	0.00%
2021/04/14	38	47.00	60	46.92	47.00	-22	22,494	-0.10%
2021/04/13	30.4	47.27	56.1	47.29	47.20	-25.7	22,362	-0.11%
2021/04/12	116.1	46.80	5	46.81	46.85	111.1	22,111	0.50%	大買/鉅額交易
2021/04/09	26	46.88	9	46.92	46.70	17	22,041	0.08%
2021/04/08	13.1	46.86	5	46.84	46.90	8.1	21,910	0.04%
2021/04/07	32.9	46.74	11.5	46.76	46.80	21.4	21,820	0.10%
2021/04/06	35.3	46.87	21	46.86	46.85	14.3	21,761	0.07%
2021/04/01	7.1	46.69	2	46.80	46.70	5.1	21,372	0.02%
2021/03/31	12.5	46.70	50.9	46.73	46.80	-38.4	21,256	-0.18%
2021/03/30	4	46.36	14	46.46	46.55	-10	21,044	-0.05%
2021/03/29	12	46.48	3.1	46.46	46.50	8.9	20,945	0.04%
2021/03/26	0.5	46.02	75	46.13	46.15	-74.5	20,680	-0.36%
2021/03/25	125	45.47	45.9	45.49	45.55	79.1	20,287	0.39%	大買/
2021/03/24	8	45.58	68	45.62	45.55	-60	20,110	-0.30%
2021/03/23	24.3	45.72	19	45.85	45.70	5.3	19,996	0.03%
2021/03/22	54	45.93	113.9	45.59	45.80	-59.8	19,589	-0.31%	大賣/
2021/03/19	17	42.76	1	42.70	42.70	16	18,122	0.09%
2021/03/18	0	43.05	4.1	43.10	43.10	-4.1	17,888	-0.02%
2021/03/17	2.1	42.85	2.1	42.88	42.85	0	17,899	0.00%
2021/03/16	1.5	42.60	15.1	42.55	42.60	-13.6	17,904	-0.08%
2021/03/15	34.1	42.43	20	42.45	42.35	14.1	17,936	0.08%
2021/03/12	16.1	42.63	3	42.63	42.70	13.1	17,781	0.07%
2021/03/11	4.4	43.02	33	43.03	42.85	-28.6	17,666	-0.16%
2021/03/10	4	42.99	1	43.05	43.00	3	17,600	0.02%
2021/03/09	0	0.00	14.5	43.11	43.40	-14.5	17,714	-0.08%
2021/03/08	1	42.65	1	42.70	42.65	0	17,513	0.00%
2021/03/05	0	0.00	5	42.47	42.50	-5	17,433	-0.03%
2021/03/04	9	42.35	1	42.55	42.50	8	17,847	0.04%
2021/03/03	57	42.35	21	42.44	42.55	36	17,835	0.20%
2021/03/02	86.1	42.39	1	42.25	42.10	85.1	17,744	0.48%
2021/02/26	49.5	42.23	0	0.00	42.00	49.5	17,589	0.28%
2021/02/25	20.1	42.65	21	42.75	42.90	-0.9	17,255	-0.01%
2021/02/24	17.7	42.51	18	42.70	42.55	-0.3	17,267	0.00%
2021/02/23	39	42.21	11.3	42.46	42.45	27.7	17,237	0.16%
2021/02/22	6	41.84	0	0.00	41.80	6	17,008	0.04%
2021/02/19	22	41.17	2	41.60	41.60	20	16,970	0.12%
2021/02/18	15.2	41.48	2	41.43	41.35	13.2	16,894	0.08%
2021/02/17	3	41.03	5	41.17	41.25	-2	16,801	-0.01%
2021/02/05	31.6	40.73	14	40.73	40.85	17.6	16,576	0.11%
2021/02/04	20.3	40.46	0	0.00	40.40	20.3	16,647	0.12%
2021/02/03	9	40.54	1	40.55	40.55	8	17,019	0.05%
2021/02/02	4.3	40.86	1	41.10	40.75	3.3	16,937	0.02%
2021/02/01	0.5	40.40	210.1	40.51	40.80	-209.6	16,812	-1.25%	大賣/鉅額交易
2021/01/29	5	40.20	0	0.00	40.15	5	16,789	0.03%
2021/01/28	19	40.28	60	40.50	40.25	-41	16,597	-0.25%
2021/01/27	11.1	40.45	0.1	40.55	40.35	10.9	16,362	0.07%
2021/01/26	33.9	40.40	0	0.00	40.35	33.9	16,223	0.21%
2021/01/25	12.1	40.95	282	40.87	40.90	-269.9	15,710	-1.72%	大賣/鉅額交易
2021/01/22	27.3	40.55	0	0.00	40.60	27.3	15,509	0.18%
2021/01/21	108.7	40.93	6	41.00	40.80	102.7	15,191	0.68%	大買/鉅額交易
2021/01/20	124.1	41.00	55	40.89	40.95	69.1	15,029	0.46%	大買/
2021/01/19	9.1	41.76	56.2	41.90	41.75	-47.2	14,598	-0.32%
2021/01/18	28.2	41.52	0	0.00	41.60	28.2	14,547	0.19%
2021/01/15	19	42.14	9	42.04	41.95	10	14,248	0.07%
2021/01/14	20	42.57	1	42.60	42.55	19	13,868	0.14%
2021/01/13	22	42.65	51	42.65	42.70	-29	13,709	-0.21%
2021/01/12	22	42.85	2	42.73	42.70	20	13,599	0.15%
2021/01/11	2	42.85	472	42.91	43.10	-470	13,516	-3.48%	大賣/鉅額交易
2021/01/08	2	42.90	0	0.00	42.95	2	13,435	0.01%
2021/01/07	2.5	42.90	8	42.95	42.85	-5.5	13,366	-0.04%
2021/01/06	0	0.00	271	43.13	42.95	-271	13,172	-2.06%	大賣/鉅額交易
2021/01/05	7	43.21	1	43.20	43.10	6	13,036	0.05%
2021/01/04	2	43.35	0.2	43.20	43.20	1.8	12,974	0.01%
2020/12/31	52	43.36	12	43.32	43.20	40	12,933	0.31%
2020/12/30	1.1	42.90	306	42.97	43.25	-305	12,962	-2.35%	大賣/鉅額交易
2020/12/29	7	42.96	255	42.97	43.00	-248.1	12,916	-1.92%	大賣/鉅額交易
2020/12/28	0	0.00	100	43.00	43.00	-100	12,907	-0.77%
2020/12/25	1	42.90	8	42.83	42.80	-7	12,961	-0.05%
2020/12/24	13	42.72	1	42.70	42.70	12	13,055	0.09%
2020/12/23	17	42.72	5	42.70	42.80	12	13,075	0.09%
2020/12/22	3	43.10	1	43.05	42.95	2	13,149	0.02%
2020/12/21	8.6	43.26	3.1	43.40	43.50	5.6	13,438	0.04%
2020/12/18	2	42.80	1.1	42.90	42.95	0.9	13,750	0.01%
2020/12/17	12.1	42.83	3	42.70	42.65	9.1	13,865	0.07%
2020/12/16	1.1	43.19	2.1	42.69	43.05	-1	13,782	-0.01%
2020/12/15	11	42.61	60	42.55	42.50	-49	13,764	-0.36%
2020/12/14	3	42.73	86	42.80	42.80	-83	13,726	-0.60%
2020/12/11	8	42.95	85	42.98	42.90	-77	13,816	-0.56%
2020/12/10	7	43.30	61	43.35	43.25	-54	13,749	-0.39%
2020/12/09	3	43.40	2	43.45	43.35	1	13,778	0.01%
2020/12/08	15	43.45	10	43.29	43.60	5	13,772	0.04%
2020/12/07	11.3	43.40	6	43.55	43.55	5.3	13,759	0.04%
2020/12/04	20	43.60	4	43.63	43.65	16	13,838	0.12%
2020/12/03	9	43.75	10.2	43.87	43.50	-1.2	13,761	-0.01%
2020/12/02	3	43.17	1	43.15	43.20	2	13,481	0.01%
2020/12/01	11.2	42.87	58	42.81	43.15	-46.8	13,676	-0.34%
2020/11/30	9	43.38	4.4	43.43	42.90	4.6	13,906	0.03%
2020/11/27	5	43.25	8.3	43.18	43.30	-3.3	13,694	-0.02%
2020/11/26	54	43.00	101	42.90	42.95	-47	13,620	-0.35%	大賣/
2020/11/25	5	42.70	2	42.93	42.60	3	13,772	0.02%
2020/11/24	14	42.88	48	42.79	42.75	-34	13,849	-0.25%
2020/11/23	7	42.99	3.4	42.98	43.00	3.6	13,800	0.03%
2020/11/20	5.2	42.60	2.1	42.56	42.70	3.1	13,790	0.02%
2020/11/19	3	42.98	12.1	42.95	42.90	-9.1	13,775	-0.07%
2020/11/18	4	42.79	1	42.85	42.70	3	13,816	0.02%
2020/11/17	2	42.63	1.2	42.64	42.75	0.9	13,854	0.01%
2020/11/16	108	42.39	1.1	42.26	42.35	106.9	14,202	0.75%	大買/鉅額交易
2020/11/13	5.1	42.27	61	42.30	42.25	-55.9	14,467	-0.39%
2020/11/12	16	42.47	1	42.40	42.40	15	14,811	0.10%
2020/11/11	10	42.57	45.1	42.02	42.65	-35.1	14,831	-0.24%
2020/11/10	42.1	41.32	14	41.46	41.55	28.1	14,766	0.19%
2020/11/09	3	41.15	2	41.20	41.15	1	14,981	0.01%
2020/11/06	11	40.85	0	0.00	40.85	11	16,178	0.07%
2020/11/05	6	40.98	0	0.00	41.05	6	16,546	0.04%
2020/11/04	1	40.85	1.5	40.97	40.90	-0.5	16,842	0.00%
2020/11/03	3	40.65	3	40.75	40.95	0	17,212	0.00%
2020/11/02	4.2	40.55	133	40.52	40.60	-128.8	17,662	-0.73%	大賣/鉅額交易
2020/10/30	0	0.00	1	40.65	40.55	-1	18,262	-0.01%
2020/10/29	3	40.40	2	40.41	40.35	1	18,465	0.01%
2020/10/28	6.2	40.55	1.1	40.65	40.55	5.1	18,534	0.03%
2020/10/27	1	40.40	0	0.00	40.50	1	18,592	0.01%
2020/10/26	3.6	40.56	30	40.60	40.50	-26.4	18,606	-0.14%
2020/10/23	1	40.60	0	0.00	40.65	1	18,750	0.01%
2020/10/22	10	40.50	1	40.50	41.00	9	18,943	0.05%
2020/10/21	1	40.35	0	0.00	40.30	1	19,040	0.01%
2020/10/20	7	40.31	0	0.00	40.35	7	19,061	0.04%
2020/10/19	1	40.65	0	0.00	40.45	1	19,122	0.01%
2020/10/15	3	40.27	0	0.00	40.30	3	19,671	0.02%
2020/10/14	2	40.55	0	0.00	40.50	2	19,700	0.01%
2020/10/13	8	40.51	0	0.00	40.50	8	19,784	0.04%
2020/10/12	10	40.92	38.2	41.06	40.95	-28.2	20,214	-0.14%
2020/10/08	3	41.13	0	0.00	41.15	3	20,431	0.01%
2020/10/07	12	41.09	0	0.00	41.15	12	20,445	0.06%
2020/10/05	4	41.24	0	0.00	41.00	4	20,601	0.02%
2020/09/30	2	41.55	1	41.45	41.40	1	20,812	0.00%
2020/09/29	3	41.12	4	41.25	41.20	-1	20,975	0.00%
2020/09/28	10.2	40.74	1.3	40.98	40.95	8.9	21,043	0.04%
2020/09/25	4	40.53	5	40.52	40.55	-1	21,224	0.00%
2020/09/24	12	40.13	5	40.38	40.05	7	21,293	0.03%
2020/09/23	25	41.03	3	41.05	41.00	22	21,057	0.10%
2020/09/22	4	41.88	2	41.90	41.80	2	20,759	0.01%
2020/09/21	2	42.35	0	0.00	42.25	2	20,638	0.01%
2020/09/18	1.9	42.57	0.1	42.70	42.50	1.9	20,706	0.01%
2020/09/17	4	42.64	0	0.00	42.55	4	20,727	0.02%
2020/09/16	1	42.65	1.1	42.76	42.85	-0.1	20,772	0.00%
2020/09/15	2	42.65	0	0.00	42.70	2	20,736	0.01%
2020/09/14	3	42.50	8	42.87	42.95	-5	20,963	-0.02%
2020/09/11	0	0.00	4	42.25	42.30	-4	20,893	-0.02%
2020/09/10	13	42.34	0.3	42.60	42.45	12.7	20,933	0.06%
2020/09/09	2	42.28	0	0.00	42.55	2	20,892	0.01%
2020/09/08	6	42.93	0	0.00	42.70	6	20,918	0.03%
2020/09/07	2	42.20	0	0.00	42.70	2	21,054	0.01%
2020/09/04	11	42.20	2	42.20	42.20	9	21,101	0.04%
2020/09/03	9	42.68	0	0.00	42.70	9	21,075	0.04%
2020/09/02	6	42.41	1	42.50	42.65	5	20,913	0.02%
2020/09/01	11	42.69	0	0.00	42.75	11	20,813	0.05%
2020/08/31	36	43.22	4	43.15	42.90	32	20,717	0.15%
2020/08/28	9	43.50	0.1	43.65	43.50	8.9	20,610	0.04%
2020/08/27	1	43.80	0	0.00	43.85	1	20,645	0.00%
2020/08/26	1	43.90	13	43.95	44.10	-12	20,707	-0.06%
2020/08/25	4	44.10	8	44.20	44.10	-4	20,673	-0.02%
2020/08/24	0	0.00	2	44.08	44.05	-2	21,049	-0.01%
2020/08/21	58	44.05	4	43.95	44.25	54	21,056	0.26%
2020/08/20	7	43.71	9	43.79	43.50	-2	20,862	-0.01%
2020/08/19	12	44.55	13	44.57	44.35	-1	20,547	0.00%
2020/08/18	5	44.06	3	43.92	44.00	2	20,240	0.01%
2020/08/17	10	43.40	0	0.00	43.35	10	19,928	0.05%
2020/08/14	6	42.73	6	42.80	42.85	0	19,825	0.00%
2020/08/13	5.1	41.20	0	0.00	41.20	5.1	19,407	0.03%
2020/08/12	184.5	41.30	2	41.08	41.00	182.5	19,247	0.95%	大買/鉅額交易
2020/08/11	104	46.55	518	46.59	46.50	-414	18,034	-2.30%	大買/大賣/鉅額交易
2020/08/10	6	46.65	4.7	46.64	46.60	1.3	17,645	0.01%
2020/08/07	4	47.24	4	47.28	47.10	0	17,455	0.00%
2020/08/06	7	46.97	3	46.97	47.15	4	17,219	0.02%
2020/08/05	0	0.00	5.6	46.09	46.45	-5.6	16,833	-0.03%
2020/08/04	1.1	45.08	1	45.65	45.40	0.1	16,369	0.00%
2020/08/03	1	44.80	0	0.00	44.95	1	16,214	0.01%
2020/07/31	5	45.18	0	0.00	45.00	5	16,141	0.03%
2020/07/30	1	45.15	1	45.30	45.35	0	16,127	0.00%
2020/07/29	0	0.00	1	45.15	45.05	-1	16,204	-0.01%
2020/07/28	10	44.29	11	44.50	44.50	-1	16,213	-0.01%
2020/07/24	2	45.23	0	0.00	45.00	2	16,217	0.01%
2020/07/22	0	0.00	1	45.55	45.50	-1	16,181	-0.01%
2020/07/21	8	45.56	8	45.55	45.55	0	16,060	0.00%
2020/07/20	3	45.10	0	0.00	45.10	3	15,811	0.02%
2020/07/17	0	0.00	8	44.87	44.80	-8	15,774	-0.05%
2020/07/16	6	44.55	87	44.58	44.50	-81	15,824	-0.51%
2020/07/15	10	45.50	10	45.66	45.60	0	15,384	0.00%
2020/07/14	3	45.20	101	45.35	45.30	-98	15,181	-0.65%	大賣/
2020/07/13	0	0.00	4	45.18	45.20	-4	15,199	-0.03%
2020/07/10	2	45.08	45	45.29	44.95	-43	15,301	-0.28%
2020/07/09	0	0.00	1	45.40	45.30	-1	15,268	-0.01%
2020/07/08	110	45.09	58	44.86	45.15	52	15,002	0.35%	大買/
2020/07/07	7	44.30	27	44.31	44.50	-20	14,733	-0.14%
2020/07/06	55	44.17	24	44.31	44.40	31	14,649	0.21%
2020/07/03	4	43.91	11.2	43.99	43.95	-7.2	14,624	-0.05%
2020/07/02	3	43.25	0	0.00	43.60	3	14,576	0.02%
2020/07/01	1	43.15	0	0.00	43.10	1	14,481	0.01%
2020/06/30	2	42.85	1	42.90	42.75	1	14,409	0.01%
2020/06/29	15	42.65	0	0.00	42.65	15	14,485	0.10%
2020/06/24	0	0.00	0	42.85	42.85	0	14,456	0.00%
2020/06/23	0	0.00	10	42.70	42.70	-10	14,452	-0.07%
2020/06/22	2	42.65	14	43.04	42.90	-12	14,506	-0.08%
2020/06/19	23	42.59	0	0.00	42.55	23	14,595	0.16%
2020/06/18	3	42.72	0	0.00	42.70	3	14,575	0.02%
2020/06/17	6	42.56	226	42.70	42.85	-220	14,913	-1.48%	大賣/鉅額交易
2020/06/16	10	42.75	11	43.01	42.85	-1	15,214	-0.01%
2020/06/15	12.5	42.67	1	42.50	42.50	11.5	15,627	0.07%
2020/06/12	2	42.90	0	0.00	42.90	2	15,929	0.01%
2020/06/11	4	43.60	1	43.90	43.30	3	16,268	0.02%
2020/06/10	9.5	44.01	115	43.82	44.00	-105.5	16,336	-0.65%	大賣/鉅額交易
2020/06/09	0	0.00	5.2	43.80	43.90	-5.2	16,626	-0.03%
2020/06/08	36	43.68	2	43.75	43.95	34	16,884	0.20%
2020/06/05	0	0.00	10	43.60	43.65	-10	16,879	-0.06%
2020/06/04	11	43.35	2	43.40	43.40	9	17,038	0.05%
2020/06/03	0	0.00	5	43.75	43.65	-5	17,164	-0.03%
2020/05/29	0	0.00	0.1	42.60	42.55	-0.1	16,970	0.00%
2020/05/28	3.9	42.44	0	0.00	42.35	3.9	16,591	0.02%
2020/05/27	1	42.90	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	1	43.00	43.00	-1	16,717	-0.01%
2020/05/25	2	42.38	0	0.00	42.65	2	16,826	0.01%
2020/05/22	5.5	42.70	1	43.00	42.65	4.5	16,923	0.03%
2020/05/21	1	43.05	2	43.05	43.00	-1	16,923	-0.01%
2020/05/20	2	43.03	5	43.00	42.90	-3	16,891	-0.02%
2020/05/19	5	43.05	2	43.10	43.00	3	16,886	0.02%
2020/05/18	1	42.10	2	42.05	42.35	-1	16,725	-0.01%
2020/05/15	1.5	42.52	0	0.00	42.30	1.5	16,700	0.01%
2020/05/14	2	42.45	1	42.40	42.60	1	16,720	0.01%
2020/05/13	4	42.50	0	0.00	42.90	4	16,615	0.02%
2020/05/12	15.5	42.87	0.1	42.95	42.95	15.4	16,648	0.09%
2020/05/11	20	43.20	30	43.25	43.15	-10	16,683	-0.06%
2020/05/08	0	0.00	1	43.00	43.00	-1	16,728	-0.01%
2020/05/07	0	0.00	2	42.70	42.70	-2	16,749	-0.01%
2020/05/05	0	0.00	3.3	42.69	42.85	-3.3	16,875	-0.02%
2020/05/04	4	42.26	0	0.00	42.20	4	16,886	0.02%
2020/04/30	0	0.00	8	43.16	43.20	-8	16,928	-0.05%
2020/04/29	0	0.00	12.4	42.48	42.55	-12.4	16,995	-0.07%
2020/04/28	1	42.00	5	42.17	42.25	-4	17,208	-0.02%
2020/04/27	1	42.10	0	0.00	42.00	1	18,115	0.01%
2020/04/24	0	0.00	1	42.10	42.00	-1	18,025	-0.01%
2020/04/22	3	41.55	0.1	41.65	41.60	2.9	17,994	0.02%
2020/04/21	1	41.80	2	41.80	41.80	-1	18,175	-0.01%
2020/04/20	2	42.40	44.1	42.21	42.35	-42.1	18,223	-0.23%
2020/04/17	0	0.00	2	42.13	42.00	-2	18,450	-0.01%
2020/04/16	0	0.00	9	41.91	41.85	-9	18,435	-0.05%
2020/04/15	2.5	41.88	1	41.90	41.80	1.5	18,514	0.01%
2020/04/14	0	0.00	4	41.20	41.65	-4	18,414	-0.02%
2020/04/10	1	41.00	0	0.00	41.00	1	18,530	0.01%
2020/04/09	14	40.93	2	41.00	40.55	12	18,714	0.06%
2020/04/08	2	40.90	7	41.10	41.00	-5	18,786	-0.03%
2020/04/07	2	39.80	0	0.00	39.95	2	18,599	0.01%
2020/04/06	2.1	39.01	0	0.00	39.05	2.1	18,657	0.01%
2020/03/31	0	0.00	6	39.50	39.50	-6	18,495	-0.03%
2020/03/30	4	38.60	0	0.00	39.15	4	18,316	0.02%
2020/03/27	5	39.08	6	38.92	38.95	-1	18,246	-0.01%
2020/03/26	7	39.20	3	39.17	38.60	4	18,248	0.02%
2020/03/25	3	39.17	12	39.24	38.80	-9	18,249	-0.05%
2020/03/24	2	38.28	2	38.43	38.25	0	18,117	0.00%
2020/03/23	112	36.48	32	36.23	36.10	80	17,961	0.45%	大買/
2020/03/20	10	34.97	45	35.61	36.95	-35	17,655	-0.20%
2020/03/19	49	34.56	2.2	34.62	33.60	46.8	17,337	0.27%
2020/03/18	17.3	36.98	7	36.61	36.00	10.3	17,069	0.06%
2020/03/17	18	37.71	10	37.94	37.60	8	16,688	0.05%
2020/03/16	4	39.13	1	39.85	38.85	3	16,138	0.02%
2020/03/13	7	38.79	11	38.96	40.25	-4	15,911	-0.03%
2020/03/12	18	40.96	14	41.05	40.75	4	15,439	0.03%
2020/03/11	0	0.00	6	42.08	41.80	-6	15,048	-0.04%
2020/03/10	3	41.37	17.1	41.50	41.60	-14.1	14,955	-0.09%
2020/03/09	20	42.07	0	0.00	41.85	20	14,818	0.13%
2020/03/06	7	42.70	10	42.99	42.85	-3	14,613	-0.02%
2020/03/04	0	0.00	7	42.80	42.85	-7	14,772	-0.05%
2020/03/03	0	0.00	5	42.74	42.65	-5	14,783	-0.03%
2020/03/02	7	42.31	1	41.70	42.25	6	14,678	0.04%
2020/02/27	15	42.23	0	0.00	42.25	15	14,824	0.10%
2020/02/26	18	42.23	0	0.00	42.20	18	14,772	0.12%
2020/02/25	14	42.50	4	42.48	42.70	10	14,628	0.07%
2020/02/24	0	0.00	1	43.00	43.00	-1	14,574	-0.01%
2020/02/21	0	0.00	1	43.25	43.25	-1	14,887	-0.01%
2020/02/20	0	0.00	2	43.50	43.15	-2	15,079	-0.01%
2020/02/19	3	43.50	2.1	43.40	43.40	0.9	15,251	0.01%
2020/02/17	0	0.00	100	42.95	43.00	-100	15,522	-0.64%
2020/02/14	2	43.33	8	43.26	43.20	-6	15,690	-0.04%
2020/02/13	1	43.35	103	43.15	43.15	-102	15,652	-0.65%	大賣/鉅額交易
2020/02/10	0	0.00	56	42.30	42.40	-56	15,477	-0.36%
2020/02/07	40	42.10	5	42.60	42.50	35	15,428	0.23%
2020/02/06	2	42.95	6.1	43.02	43.00	-4.1	15,478	-0.03%
2020/02/05	17	42.09	0	0.00	42.35	17	15,557	0.11%
2020/02/04	3	42.55	14	41.78	42.40	-11	15,460	-0.07%
2020/02/03	3	41.08	1	40.55	41.55	2	15,348	0.01%
2020/01/31	7	42.42	5	42.30	42.05	2	15,299	0.01%
2020/01/30	71	42.64	339	42.54	41.85	-268	15,164	-1.77%	大賣/鉅額交易
2020/01/20	1	44.95	5	44.93	44.95	-4	14,282	-0.03%
2020/01/17	0	0.00	4	44.80	44.90	-4	14,487	-0.03%
2020/01/15	8	44.58	2	44.60	44.55	6	14,636	0.04%
2020/01/14	240	44.40	0	0.00	44.55	240	14,537	1.65%	大買/鉅額交易
2020/01/13	1	43.95	14	43.99	44.25	-13	14,595	-0.09%
2020/01/08	15	43.38	0.5	43.35	43.40	14.5	14,943	0.10%
2020/01/07	0	0.00	73	43.48	43.60	-73	14,877	-0.49%
2020/01/06	4	43.36	41	43.40	43.45	-37	14,973	-0.25%
2020/01/03	4	43.95	1	43.70	43.95	3	14,911	0.02%
2020/01/02	5	43.95	3	43.95	44.10	2	14,838	0.01%
2019/12/31	17	43.70	0	0.00	43.70	17	14,647	0.12%
2019/12/30	0	0.00	2	43.75	43.65	-2	14,673	-0.01%
2019/12/27	1	43.20	0.1	43.05	43.25	0.9	14,540	0.01%
2019/12/25	0	0.00	1.2	42.96	43.10	-1.2	14,801	-0.01%
2019/12/24	0	0.00	5	43.30	43.15	-5	14,907	-0.03%
2019/12/23	0	0.00	0.2	43.05	43.25	-0.2	14,952	0.00%
2019/12/19	0	0.00	100	42.90	43.00	-100	14,997	-0.67%
2019/12/18	0	0.00	7	42.85	43.00	-7	15,064	-0.05%
2019/12/17	0	0.00	3	42.90	42.95	-3	15,039	-0.02%
2019/12/16	40	42.75	0	0.00	42.80	40	14,936	0.27%
2019/12/13	2	42.50	21	42.71	42.55	-19	14,945	-0.13%
2019/12/12	0	0.00	1	42.35	42.30	-1	14,920	-0.01%
2019/12/11	0	0.00	6	42.19	42.15	-6	14,985	-0.04%
2019/12/10	1	42.00	68	42.12	42.10	-67	15,068	-0.44%
2019/12/09	9	41.96	21	41.99	42.05	-12	15,165	-0.08%
2019/12/06	5	41.55	0	0.00	41.75	5	15,175	0.03%
2019/12/05	20	41.70	1.1	41.80	41.65	18.9	15,354	0.12%
2019/12/04	50	41.45	0	0.00	41.75	50	15,645	0.32%
2019/12/03	135	41.68	52	41.70	41.85	83	15,733	0.53%	大買/
2019/12/02	21	41.35	1	41.25	41.35	20	15,733	0.13%
2019/11/29	2	41.50	0	0.00	41.40	2	15,719	0.01%
2019/11/28	3	41.98	1.2	42.04	42.00	1.8	15,662	0.01%
2019/11/27	0.6	41.90	1	41.85	41.95	-0.4	15,837	0.00%
2019/11/26	0	0.00	50	42.35	41.80	-50	15,863	-0.32%
2019/11/25	0	0.00	2	42.05	41.95	-2	15,528	-0.01%
2019/11/22	5	42.22	400	42.09	42.10	-395	15,556	-2.54%	大賣/鉅額交易
2019/11/21	25	42.29	70.1	42.25	42.35	-45.1	15,639	-0.29%
2019/11/20	22	42.51	50	42.64	42.65	-28	15,535	-0.18%
2019/11/19	59.1	41.63	51	42.09	42.10	8.1	15,188	0.05%
2019/11/18	412	41.97	11	42.03	42.10	401	15,006	2.67%	大買/鉅額交易
2019/11/15	0	0.00	125.1	41.41	41.70	-125.1	14,790	-0.85%	大賣/鉅額交易
2019/11/14	0	0.00	2	41.13	41.15	-2	14,612	-0.01%
2019/11/13	2	41.10	247.4	41.21	41.00	-245.4	14,577	-1.68%	大賣/鉅額交易
2019/11/12	1	40.50	40	40.58	40.65	-39	14,491	-0.27%
2019/11/11	1	40.70	0	0.00	40.35	1	14,806	0.01%
2019/11/08	1	40.90	4	40.91	40.90	-3	15,386	-0.02%
2019/11/07	0.2	40.95	1	40.75	40.95	-0.9	15,890	-0.01%
2019/11/06	0	0.00	121	40.80	40.80	-121	16,088	-0.75%	大賣/鉅額交易
2019/11/05	128	40.91	2	40.70	40.90	126	16,203	0.78%	大買/鉅額交易
2019/11/04	31	40.80	21	40.95	40.95	10	16,285	0.06%
2019/11/01	61	40.47	1	40.55	40.55	60	16,295	0.37%
2019/10/31	24	40.36	0	0.00	40.45	24	16,600	0.14%
2019/10/30	113	40.34	4	40.30	40.35	109	16,869	0.65%	大買/鉅額交易
2019/10/29	31	40.44	14	40.68	40.65	17	16,765	0.10%
2019/10/28	7.2	40.73	0	0.00	40.75	7.2	16,612	0.04%
2019/10/25	65.2	40.79	5	41.00	40.85	60.2	16,652	0.36%
2019/10/24	1.2	40.96	0	0.00	41.00	1.2	16,478	0.01%
2019/10/23	2.2	41.09	5.2	40.96	40.95	-3	16,533	-0.02%
2019/10/22	10	41.27	44	41.26	41.40	-34	16,532	-0.21%
2019/10/21	38.2	41.49	58	41.42	41.50	-19.9	16,453	-0.12%
2019/10/18	1	40.10	33	40.90	40.95	-32	16,356	-0.20%
2019/10/17	57	40.04	1	40.05	40.10	56	15,849	0.35%
2019/10/16	63	39.95	0	0.00	40.00	63	15,811	0.40%
2019/10/15	8.2	39.99	2	39.75	40.00	6.2	15,916	0.04%
2019/10/14	0	0.00	4	40.04	39.95	-4	16,255	-0.02%
2019/10/09	2	39.60	7	39.75	39.50	-5	16,418	-0.03%
2019/10/08	3	39.75	11	39.75	39.75	-8	16,714	-0.05%
2019/10/07	5	39.25	0	0.00	39.30	5	17,140	0.03%
2019/10/04	51	38.95	50	38.90	38.90	1	17,320	0.01%
2019/10/03	34	38.81	30	38.95	39.00	4	17,304	0.02%
2019/10/02	7.2	39.30	3	39.28	39.25	4.2	17,315	0.02%
2019/10/01	0	0.00	1.3	39.63	39.65	-1.3	17,356	-0.01%
2019/09/27	4	39.65	3.4	39.85	39.65	0.6	17,381	0.00%
2019/09/26	1.4	39.90	3	39.83	39.90	-1.6	17,415	-0.01%
2019/09/25	62	39.60	5	39.72	39.60	57	17,535	0.33%
2019/09/24	2	39.78	10	39.76	39.80	-8	17,583	-0.05%
2019/09/23	1	39.80	0.1	40.00	39.75	0.9	17,507	0.00%
2019/09/20	0	0.00	2	39.80	40.20	-2	17,563	-0.01%
2019/09/19	7	39.76	2	39.80	39.80	5	17,483	0.03%
2019/09/18	60	40.01	27	39.95	39.80	33	17,574	0.19%
2019/09/17	16	39.53	25	39.75	39.50	-9	17,619	-0.05%
2019/09/16	0.6	40.15	3	40.20	40.10	-2.4	17,629	-0.01%
2019/09/12	202	40.07	7	40.14	40.05	195	17,599	1.11%	大買/鉅額交易
2019/09/11	6	40.09	15	39.85	40.00	-9	17,752	-0.05%
2019/09/10	0	0.00	128	40.03	39.95	-128	17,949	-0.71%	大賣/鉅額交易
2019/09/09	24	40.07	6	39.99	40.00	18	18,140	0.10%
2019/09/06	123	39.88	91	39.69	39.85	32	18,038	0.18%	大買/
2019/09/05	120	38.69	17	38.98	39.00	103	17,798	0.58%	大買/鉅額交易
2019/09/04	30	38.40	0	0.00	38.45	30	17,818	0.17%
2019/09/03	63.6	38.37	0	0.00	38.35	63.6	17,972	0.35%
2019/09/02	27	38.28	31	38.45	38.25	-4	18,146	-0.02%
2019/08/30	26	38.11	20	38.05	38.45	6	18,113	0.03%
2019/08/29	1	37.55	0	0.00	37.80	1	18,035	0.01%
2019/08/27	1	37.60	0	0.00	37.65	1	18,435	0.01%
2019/08/26	5	37.69	1	37.70	37.70	4	18,481	0.02%
2019/08/22	9	37.88	2	37.85	37.85	7	18,541	0.04%
2019/08/21	30	38.05	0	0.00	37.95	30	18,734	0.16%
2019/08/20	0	0.00	8	38.17	38.15	-8	18,731	-0.04%
2019/08/19	9	38.16	0	0.00	38.10	9	18,777	0.05%
2019/08/16	11	37.97	0	0.00	37.95	11	18,796	0.06%
2019/08/15	2	37.80	10	37.99	38.00	-8	18,773	-0.04%
2019/08/14	5	38.00	6	37.89	38.30	-1	18,819	-0.01%
2019/08/13	41	37.50	1	37.40	37.25	40	18,656	0.21%
2019/08/12	43	43.98	485	43.96	43.95	-442	18,080	-2.44%	大賣/鉅額交易
2019/08/08	11	44.00	9	44.07	43.90	2	17,741	0.01%
2019/08/07	11	43.39	5	43.55	43.35	6	17,601	0.03%
2019/08/06	7	43.20	8	43.30	43.30	-1	17,750	-0.01%
2019/08/05	16	43.50	30.4	43.47	43.55	-14.4	17,728	-0.08%
2019/08/02	3	43.77	14	43.70	43.55	-11	17,716	-0.06%
2019/08/01	17	44.09	0	0.00	44.05	17	17,596	0.10%
2019/07/31	0	0.00	200	44.78	44.70	-200	17,513	-1.14%	大賣/鉅額交易
2019/07/29	3	44.93	1	45.05	44.85	2	17,948	0.01%
2019/07/26	3	44.22	5	44.20	44.65	-2	18,163	-0.01%
2019/07/25	16	44.50	0	0.00	44.30	16	18,228	0.09%
2019/07/24	8	44.94	2	44.85	44.80	6	18,091	0.03%
2019/07/23	4	44.81	16	44.95	45.05	-12	18,053	-0.07%
2019/07/22	7	44.96	0	0.00	44.90	7	18,025	0.04%
2019/07/19	7	44.60	0	0.00	44.80	7	17,949	0.04%
2019/07/18	2	44.60	0	0.00	44.60	2	17,921	0.01%
2019/07/16	1	44.10	54	44.46	44.75	-53	18,306	-0.29%
2019/07/15	15	44.17	25	43.94	44.05	-10	18,126	-0.06%
2019/07/12	9	44.49	0	0.00	44.35	9	18,091	0.05%
2019/07/11	30	45.12	10	44.90	44.80	20	18,028	0.11%
2019/07/10	12	45.95	247.1	45.85	45.85	-235.1	17,637	-1.33%	大賣/鉅額交易
2019/07/09	1	46.00	1	46.10	46.00	0	17,645	0.00%
2019/07/08	6	46.17	2	46.05	46.20	4	17,825	0.02%
2019/07/05	0	0.00	162	46.16	46.15	-162	17,949	-0.90%	大賣/鉅額交易
2019/07/04	11	45.89	0	0.00	45.90	11	18,032	0.06%
2019/07/03	2	46.40	8	46.38	46.25	-6	18,223	-0.03%
2019/07/02	0	0.00	4	46.33	46.35	-4	18,452	-0.02%
2019/07/01	6	46.03	0	0.00	46.15	6	18,483	0.03%
2019/06/28	0	0.00	1	45.95	46.05	-1	18,562	-0.01%
2019/06/27	0	0.00	25	45.98	45.95	-25	18,801	-0.13%
2019/06/26	155	45.65	2	45.60	45.55	153	18,891	0.81%	大買/鉅額交易
2019/06/25	5	45.48	13	45.42	45.60	-8	19,323	-0.04%
2019/06/24	249	45.55	1	45.20	45.60	248	19,560	1.27%	大買/鉅額交易
2019/06/21	1	45.10	5	45.20	45.15	-4	19,765	-0.02%
2019/06/20	1	45.20	4	45.40	45.40	-3	20,696	-0.01%
2019/06/19	21	45.18	24	45.26	45.30	-3	20,682	-0.01%
2019/06/18	3	45.20	36.4	45.07	45.20	-33.4	20,639	-0.16%
2019/06/17	3.4	44.63	14	44.81	44.70	-10.6	20,457	-0.05%
2019/06/14	10	43.90	0	0.00	43.95	10	20,318	0.05%
2019/06/13	5	43.74	0	0.00	43.85	5	20,846	0.02%
2019/06/12	7	43.63	4	43.73	43.75	3	20,917	0.01%
2019/06/11	2	43.85	454	43.81	44.00	-452	20,838	-2.17%	大賣/鉅額交易
2019/06/10	2	43.75	10	43.73	43.85	-8	20,740	-0.04%
2019/06/06	6	42.99	18	42.98	43.15	-12	20,602	-0.06%
2019/06/05	0	0.00	137	43.04	43.00	-137	20,525	-0.67%	大賣/鉅額交易
2019/06/04	57	43.47	5	43.55	43.10	52	20,408	0.25%
2019/06/03	0	0.00	5	43.26	43.40	-5	20,223	-0.02%
2019/05/31	0	0.00	102	42.80	42.90	-102	20,045	-0.51%	大賣/鉅額交易
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/28	2	42.45	10	42.60	42.30	-8	19,894	-0.04%
2019/05/27	16	42.48	2	42.70	42.40	14	19,814	0.07%
2019/05/24	5	42.43	5	42.60	42.35	0	19,902	0.00%
2019/05/23	2	42.35	10	42.70	42.35	-8	19,954	-0.04%
2019/05/22	3	42.80	3	42.73	42.70	0	20,360	0.00%
2019/05/21	3	42.72	0	0.00	42.85	3	20,460	0.01%
2019/05/17	18	42.14	5	42.25	42.25	13	20,401	0.06%
2019/05/16	10	42.10	1	42.10	42.00	9	20,412	0.04%
2019/05/15	11	41.76	0.4	41.90	41.75	10.6	20,302	0.05%
2019/05/14	5	41.56	1.1	41.75	41.55	3.9	20,272	0.02%
2019/05/13	0	0.00	1,000	42.59	42.00	-1,000	19,984	-5.00%	大賣/鉅額交易
2019/05/10	0	0.00	1	43.00	42.50	-1	19,903	-0.01%
2019/05/09	9	42.70	15	42.65	42.50	-6	19,795	-0.03%
2019/05/08	39	43.00	6	43.12	43.00	33	19,622	0.17%
2019/05/07	2	42.78	23	42.92	42.90	-21	19,430	-0.11%
2019/05/06	6	42.55	0	0.00	42.30	6	19,257	0.03%
2019/05/03	5	42.60	422	42.56	42.85	-417	18,942	-2.20%	大賣/鉅額交易
2019/05/02	22	42.27	157	42.32	42.20	-135	18,615	-0.73%	大賣/鉅額交易
2019/04/30	4	42.13	0	0.00	42.00	4	18,472	0.02%
2019/04/29	0	0.00	206	42.09	42.10	-206	18,476	-1.11%	大賣/鉅額交易
2019/04/26	1	41.70	0	0.00	41.75	1	18,369	0.01%
2019/04/25	0	0.00	1	41.60	41.80	-1	18,375	-0.01%
2019/04/23	0	0.00	0.2	41.65	41.60	-0.2	18,316	0.00%
2019/04/22	5	41.49	1	41.25	41.00	4	18,243	0.02%
2019/04/19	2	41.65	0	0.00	41.70	2	17,929	0.01%
2019/04/18	7	41.63	21	41.64	41.60	-14	17,806	-0.08%
2019/04/17	22	42.02	2	41.95	41.95	20	17,616	0.11%
2019/04/16	4	42.29	0	0.00	42.30	4	17,377	0.02%
2019/04/15	1	42.20	15	42.23	42.50	-14	17,356	-0.08%
2019/04/12	2	42.10	0.1	42.00	42.00	1.9	17,209	0.01%
2019/04/11	3	41.98	0	0.00	42.05	3	17,030	0.02%
2019/04/10	8	41.90	2	42.15	42.00	6	16,791	0.04%
2019/04/09	10	42.05	3	42.05	42.15	7	16,545	0.04%
2019/04/08	1	42.20	13	42.07	42.30	-12	16,200	-0.07%
2019/04/03	0	0.00	1	41.60	41.70	-1	15,817	-0.01%
2019/04/02	1	41.55	5	41.44	41.40	-4	15,641	-0.03%
2019/04/01	14	41.52	1	41.35	41.35	13	15,380	0.08%
2019/03/29	1	41.20	5	41.35	41.25	-4	14,937	-0.03%
2019/03/28	14	41.23	11	41.31	41.00	3	14,770	0.02%
2019/03/27	2	40.68	81	40.80	40.55	-79	14,397	-0.55%
2019/03/26	16	40.48	0	0.00	40.45	16	14,149	0.11%
2019/03/25	96	40.43	40	40.00	40.50	56	13,906	0.40%
2019/03/21	40	38.74	6	38.86	38.85	34	12,975	0.26%
2019/03/19	2	38.00	1	38.05	38.10	1	12,820	0.01%
2019/03/18	16	37.73	15	37.75	37.80	1	12,718	0.01%
2019/03/15	0	0.00	1	38.70	38.65	-1	12,123	-0.01%
2019/03/14	0	0.00	2	38.53	38.60	-2	12,005	-0.02%
2019/03/13	0	0.00	1	38.50	38.50	-1	12,137	-0.01%
2019/03/12	0	0.00	5	38.45	38.40	-5	12,190	-0.04%
2019/03/11	7	37.89	0	0.00	37.85	7	12,358	0.06%
2019/03/07	1	38.40	5	38.40	38.00	-4	12,816	-0.03%
2019/03/06	0	0.00	1	38.00	38.25	-1	12,966	-0.01%
2019/03/05	21	38.00	0	0.00	38.00	21	13,299	0.16%
2019/02/27	1	38.30	0	0.00	38.40	1	14,337	0.01%
2019/02/25	10	38.53	0	0.00	38.45	10	14,362	0.07%
2019/02/22	1	38.80	0	0.00	38.70	1	14,472	0.01%
2019/02/21	1	38.95	5	39.34	39.30	-4	14,492	-0.03%
2019/02/20	0	0.00	1	37.95	37.85	-1	14,013	-0.01%
2019/02/18	3	37.03	0	0.00	36.90	3	13,696	0.02%
2019/02/15	0	0.00	140	37.30	37.45	-140	13,766	-1.02%	大賣/鉅額交易
2019/02/14	20	37.50	0	0.00	37.50	20	13,833	0.14%
2019/02/13	10	37.60	0	0.00	37.65	10	13,710	0.07%
2019/02/12	21	37.58	5	37.80	37.70	16	13,617	0.12%
2019/01/30	0	0.00	21	37.40	37.35	-21	13,468	-0.16%
2019/01/29	30	36.88	0.1	37.10	37.10	29.9	13,530	0.22%
2019/01/28	0	0.00	17	36.98	37.00	-17	13,669	-0.12%
2019/01/25	20	36.60	1	36.65	36.60	19	13,691	0.14%
2019/01/24	40	36.35	0	0.00	36.40	40	13,820	0.29%
2019/01/23	10	36.25	1	36.35	36.45	9	13,992	0.06%
2019/01/22	10	36.25	0	0.00	36.25	10	14,159	0.07%
2019/01/21	20	36.10	0	0.00	36.25	20	14,309	0.14%
2019/01/18	2	35.93	0	0.00	36.00	2	14,490	0.01%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	0	0.00	10	35.65	35.60	-10	15,381	-0.07%
2019/01/15	0	0.00	1	35.70	35.70	-1	15,547	-0.01%
2019/01/14	10	35.80	1	36.15	35.60	9	15,440	0.06%
2019/01/11	1	36.55	0	0.00	36.40	1	15,449	0.01%
2019/01/10	0	0.00	4	36.55	36.55	-4	15,388	-0.03%
2019/01/09	0	0.00	1	36.35	36.35	-1	15,371	-0.01%
2019/01/08	2	35.75	0	0.00	35.55	2	15,314	0.01%
2019/01/07	206	35.92	3	36.02	36.00	203	15,385	1.32%	大買/鉅額交易
2019/01/03	1	35.50	0	0.00	35.15	1	15,897	0.01%
2018/12/25	1	35.35	0	0.00	35.85	1	16,296	0.01%
2018/12/20	2	35.85	1	36.15	35.40	1	16,974	0.01%
2018/12/19	1	35.65	0	0.00	36.00	1	16,914	0.01%
2018/12/18	1	36.15	6	36.04	35.65	-5	16,943	-0.03%
2018/12/14	5	35.30	0	0.00	35.75	5	17,273	0.03%
2018/12/11	0	0.00	1	35.05	34.80	-1	17,234	-0.01%
2018/12/07	1	34.85	2	35.20	35.05	-1	17,487	-0.01%
2018/12/06	0	0.00	2	34.88	34.65	-2	17,576	-0.01%
2018/12/05	10	34.65	13	34.82	34.85	-3	17,823	-0.02%
2018/12/04	30	35.23	20	35.00	35.05	10	18,345	0.05%
2018/12/03	3	35.75	3	35.50	35.85	0	18,146	0.00%
2018/11/30	2	34.50	1	34.60	34.50	1	17,903	0.01%
2018/11/29	1	33.95	1	34.45	34.05	0	17,779	0.00%
2018/11/28	2	33.75	5	33.91	34.05	-3	17,765	-0.02%
2018/11/27	13	33.27	0	0.00	33.50	13	17,583	0.07%
2018/11/26	1	35.15	1	35.25	35.35	0	16,748	0.00%
2018/11/23	2	34.65	2	34.60	34.70	0	17,213	0.00%
2018/11/22	22	35.03	20	34.85	34.85	2	17,290	0.01%
2018/11/21	27	35.55	25	35.69	35.70	2	17,165	0.01%
2018/11/16	0.8	36.45	0	0.00	36.45	0.8	17,140	0.00%
2018/11/15	3	36.20	0	0.00	36.15	3	17,325	0.02%
2018/11/13	0	0.00	2	35.70	36.40	-2	17,458	-0.01%
2018/11/09	2	34.90	0	0.00	34.90	2	17,688	0.01%
2018/11/07	0	0.00	1	35.40	35.50	-1	18,509	-0.01%
2018/11/06	1	34.90	2	35.75	35.10	-1	19,646	-0.01%
2018/11/05	2	35.48	0	0.00	35.35	2	19,895	0.01%
2018/11/02	0	0.00	1	36.20	36.45	-1	20,127	0.00%
2018/11/01	1	34.45	21	35.49	35.65	-20	20,426	-0.10%
2018/10/30	1	34.30	64	34.41	34.10	-63	20,695	-0.30%
2018/10/29	27	33.64	3	33.73	33.90	24	20,980	0.11%
2018/10/26	46	33.35	196	33.42	33.50	-150	21,504	-0.70%	大賣/鉅額交易
2018/10/25	10	33.05	31	33.52	34.00	-21	22,325	-0.09%
2018/10/24	53	34.06	5	34.00	34.15	48	23,157	0.21%
2018/10/23	187	36.82	0	0.00	36.00	187	22,836	0.82%	大買/鉅額交易
2018/10/22	0	0.00	5	37.70	37.55	-5	23,078	-0.02%
2018/10/19	1	37.10	1	37.20	37.25	0	24,086	0.00%
2018/10/18	0	0.00	10	38.00	38.00	-10	24,280	-0.04%
2018/10/16	0	0.00	5	37.90	38.20	-5	25,323	-0.02%
2018/10/15	2	38.55	5	38.35	38.50	-3	25,455	-0.01%
2018/10/12	5	37.30	1	38.20	39.00	4	25,600	0.02%
2018/10/11	7	37.59	1	37.05	37.60	6	25,654	0.02%
2018/10/09	0	0.00	20	39.94	40.05	-20	25,282	-0.08%
2018/10/05	7	39.65	6	39.85	39.70	1	25,579	0.00%
2018/10/04	27	40.05	22	39.80	39.80	5	25,683	0.02%
2018/10/03	33	40.35	22	40.20	40.20	11	25,833	0.04%
2018/10/02	4	40.24	0	0.00	40.30	4	26,052	0.02%
2018/10/01	10	41.30	0	0.00	41.05	10	26,235	0.04%
2018/09/28	0	0.00	3	41.17	41.10	-3	26,430	-0.01%
2018/09/27	7	39.85	12	40.30	40.25	-5	26,273	-0.02%
2018/09/26	14	40.09	0	0.00	39.90	14	26,482	0.05%
2018/09/25	2	40.45	6	40.77	40.20	-4	26,920	-0.01%
2018/09/21	5	40.45	6	40.87	40.40	-1	27,049	0.00%
2018/09/20	2	40.23	9	40.11	40.10	-7	26,888	-0.03%
2018/09/19	5	40.43	5	40.21	40.15	0	26,972	0.00%
2018/09/18	1	39.65	2	39.60	39.70	-1	27,031	0.00%
2018/09/14	5	39.65	0	0.00	39.65	5	27,256	0.02%
2018/09/13	1	39.30	1	39.15	39.10	0	27,301	0.00%
2018/09/12	0	0.00	122	38.03	38.55	-122	27,171	-0.45%	大賣/鉅額交易
2018/09/11	102	37.76	1	36.95	38.00	101	27,244	0.37%	大買/鉅額交易
2018/09/10	46.1	38.00	12	39.42	37.95	34.1	27,027	0.13%
2018/09/07	33	41.36	95	41.42	41.30	-62	26,616	-0.23%
2018/09/06	0	0.00	25	41.80	41.80	-25	26,592	-0.09%
2018/09/05	19	41.70	19	41.75	41.55	0	26,581	0.00%
2018/09/04	2	41.35	0	0.00	42.10	2	26,593	0.01%
2018/09/03	4	41.33	2	41.40	41.35	2	26,409	0.01%
2018/08/31	0.7	42.05	50	41.58	42.35	-49.3	26,343	-0.19%
2018/08/30	11	41.64	53	41.84	42.00	-42	26,050	-0.16%
2018/08/28	51	43.30	1	43.30	43.30	50	25,698	0.19%
2018/08/27	76	43.32	3	43.13	43.30	73	25,815	0.28%
2018/08/24	11	42.82	106	42.71	42.80	-95	25,756	-0.37%	大賣/
2018/08/23	42	43.11	161	42.79	43.10	-119	25,948	-0.46%	大賣/鉅額交易
2018/08/22	127	42.90	52	42.95	42.95	75	26,075	0.29%	大買/
2018/08/21	212	42.57	2	42.48	42.90	210	26,120	0.80%	大買/鉅額交易
2018/08/20	1	42.30	1	42.00	42.00	0	26,216	0.00%
2018/08/17	4	42.68	202	42.28	42.05	-198	26,177	-0.76%	大賣/鉅額交易
2018/08/16	40	41.53	31	41.85	42.00	9	26,134	0.03%
2018/08/15	15	42.54	46	42.53	42.35	-31	26,225	-0.12%
2018/08/14	0	0.00	11	43.50	43.30	-11	25,975	-0.04%
2018/08/13	99	42.63	163	42.90	42.15	-64	25,677	-0.25%	大賣/
2018/08/10	50	41.50	22	41.26	41.50	28	24,798	0.11%
2018/08/09	100	40.80	0	0.00	40.50	100	24,741	0.40%
2018/08/08	65	40.70	0	0.00	40.60	65	25,207	0.26%
2018/08/07	11	40.18	1	40.20	40.15	10	25,092	0.04%
2018/08/06	113	40.59	0	0.00	40.35	113	25,024	0.45%	大買/鉅額交易
2018/08/03	35	40.59	1	40.75	40.45	34	24,795	0.14%
2018/08/02	1	40.75	71	40.88	40.60	-70	24,490	-0.29%
2018/08/01	67	39.83	221	40.72	41.05	-154	23,866	-0.65%	大賣/鉅額交易
2018/07/31	141	39.51	76	39.40	39.35	65	22,946	0.28%	大買/
2018/07/30	126.5	40.93	70	40.50	40.70	56.5	22,017	0.26%	大買/
2018/07/27	1	41.00	11	41.00	40.30	-10	21,668	-0.05%
2018/07/26	13	40.48	28	41.31	40.50	-15	21,333	-0.07%
2018/07/25	20	45.03	22.7	45.00	45.10	-2.7	20,460	-0.01%
2018/07/24	1	44.30	1	45.35	45.50	0	20,173	0.00%
2018/07/20	1	42.30	0	0.00	42.30	1	19,251	0.01%
2018/07/19	2	42.78	30	42.70	42.75	-28	19,164	-0.15%
2018/07/17	1	42.25	0	0.00	42.15	1	19,164	0.01%
2018/07/16	30	42.55	0	0.00	42.50	30	19,102	0.16%
2018/07/10	10	42.93	10	43.10	43.25	0	18,222	0.00%
2018/07/05	0	0.00	2	42.33	42.05	-2	17,264	-0.01%
2018/07/04	15	41.83	16	41.75	42.00	-1	17,216	-0.01%
2018/07/03	12	42.50	22	42.52	42.75	-10	16,918	-0.06%
2018/06/29	3	41.85	3	42.15	42.35	0	16,147	0.00%
2018/06/28	0	0.00	1	43.00	42.40	-1	15,725	-0.01%
2018/06/27	1	42.65	0	0.00	43.00	1	15,500	0.01%
2018/06/26	5	43.90	0	0.00	43.70	5	15,155	0.03%
2018/06/20	1	43.60	3	43.35	44.75	-2	14,521	-0.01%
2018/06/19	3	43.90	3	43.85	43.85	0	14,290	0.00%
2018/06/15	0	0.00	1	44.95	45.25	-1	13,991	-0.01%
2018/06/14	1	44.95	1	45.15	44.90	0	13,688	0.00%
2018/06/13	1	45.30	1	44.95	45.45	0	13,540	0.00%
2018/06/12	8	44.58	2	44.50	44.50	6	13,514	0.04%
2018/06/11	5	44.77	7	44.59	44.60	-2	13,386	-0.01%
2018/06/08	3	44.70	3	44.90	45.00	0	13,315	0.00%
2018/06/07	1	44.95	0	0.00	44.75	1	13,245	0.01%
2018/06/05	10	44.80	10	45.20	45.20	0	13,105	0.00%
2018/06/04	0	0.00	4	44.28	45.65	-4	12,867	-0.03%
2018/06/01	0	0.00	3	44.00	43.75	-3	12,533	-0.02%
2018/05/31	7	44.01	0	0.00	43.60	7	12,403	0.06%
2018/05/30	1	44.00	0	0.00	43.75	1	12,061	0.01%
2018/05/29	1	43.50	94	43.01	43.40	-93	11,777	-0.79%
2018/05/28	3	44.02	1.1	43.93	43.95	1.9	11,560	0.02%
2018/05/25	49	44.39	0	0.00	43.90	49	11,405	0.43%
2018/05/24	1	44.40	0	0.00	44.75	1	11,186	0.01%
2018/05/23	57	43.99	0	0.00	44.10	57	10,986	0.52%
2018/05/22	0	0.00	10	45.55	45.60	-10	10,678	-0.09%
2018/05/18	1	45.95	2	45.40	45.55	-1	10,386	-0.01%
2018/05/17	3	45.55	0	0.00	45.65	3	10,246	0.03%
2018/05/16	0	0.00	72	46.43	45.90	-72	9,922	-0.73%
2018/05/15	50	42.75	65	43.38	43.50	-15	9,122	-0.16%
2018/05/14	0	0.00	5	43.20	43.15	-5	9,082	-0.06%
2018/05/09	0	0.00	1	40.60	40.60	-1	8,472	-0.01%
2018/05/08	51	40.17	0	0.00	40.80	51	8,411	0.61%
2018/05/03	20	39.75	0	0.00	39.40	20	8,040	0.25%
2018/04/27	0	0.00	5	40.30	40.30	-5	7,743	-0.06%
2018/04/25	0	0.00	1	40.15	40.20	-1	7,573	-0.01%
2018/04/24	1	40.45	28	40.64	40.85	-27	7,530	-0.36%
2018/04/20	2	38.65	2	39.20	38.75	0	7,184	0.00%
2018/04/19	0	0.00	1	38.40	39.00	-1	7,137	-0.01%
2018/04/13	0	0.00	1	38.10	38.20	-1	8,016	-0.01%
2018/04/10	0	0.00	11	38.05	38.20	-11	8,908	-0.12%
2018/03/29	1	36.45	0	0.00	36.55	1	9,612	0.01%
2018/03/23	11	36.80	0	0.00	37.00	11	10,302	0.11%
2018/03/22	0	0.00	1	37.55	37.55	-1	10,341	-0.01%
2018/03/20	1	37.25	0	0.00	37.35	1	10,409	0.01%
2018/03/14	0	0.00	7	37.59	37.50	-7	10,242	-0.07%
2018/03/13	0	0.00	11	37.39	37.50	-11	10,211	-0.11%
2018/03/12	0	0.00	1	37.10	37.20	-1	10,295	-0.01%
2018/03/07	0	0.00	1	36.55	36.40	-1	10,705	-0.01%
2018/03/02	1	36.50	0	0.00	36.90	1	11,178	0.01%
2018/03/01	2	37.08	0	0.00	37.00	2	11,286	0.02%
2018/02/26	2	36.85	0	0.00	36.55	2	11,206	0.02%
2018/02/12	8	35.85	0	0.00	35.95	8	11,186	0.07%
2018/02/07	2	36.30	5	36.50	36.40	-3	11,348	-0.03%
2018/02/06	1	35.10	0	0.00	35.50	1	11,176	0.01%
2018/02/05	5	37.15	0	0.00	37.80	5	10,868	0.05%
2018/02/02	0	0.00	4	37.85	37.90	-4	10,815	-0.04%
2018/02/01	0	0.00	1	37.90	37.90	-1	10,779	-0.01%
2018/01/31	0	0.00	10	37.63	37.65	-10	10,778	-0.09%
2018/01/26	15	38.00	2	38.08	38.20	13	10,632	0.12%
2018/01/25	1	37.50	0	0.00	37.60	1	10,496	0.01%
2018/01/23	10	36.90	0	0.00	37.30	10	10,370	0.10%
2018/01/17	0	0.00	9.4	38.42	38.50	-9.4	9,868	-0.10%
2018/01/15	0	0.00	8	37.81	37.85	-8	9,652	-0.08%
2018/01/12	12	37.78	0	0.00	37.60	12	9,583	0.13%
2018/01/11	0	0.00	5	37.80	37.50	-5	9,356	-0.05%
2018/01/08	0	0.00	4.4	37.79	38.20	-4.4	8,456	-0.05%
2018/01/03	0	0.00	5	36.90	37.35	-5	7,533	-0.07%