台泥 (1101)-元富-城中券商分點個股進出

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
33.10
漲跌
▼0.10
漲幅
-0.30%
成交量
14,933張
產業
上市水泥類股
2638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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/05/08	215.1	32.95	153.2	32.90	33.10	61.9	17,111	0.36%	大買/大賣/
2024/05/07	255	33.06	355.5	32.82	33.20	-100.5	17,141	-0.59%	大買/大賣/
2024/05/06	3	32.95	102.2	32.90	33.00	-99.2	16,992	-0.58%	大賣/
2024/05/03	15	32.47	1	32.60	32.40	14	16,551	0.08%
2024/05/02	1.1	32.30	0	0.00	32.30	1.1	16,359	0.01%
2024/04/30	0	0.00	100	32.05	32.05	-100	16,171	-0.62%
2024/04/29	10	32.00	0	0.00	32.35	10	16,038	0.06%
2024/04/26	0	0.00	0.9	31.99	31.80	-0.9	15,880	-0.01%
2024/04/25	2	31.90	0.4	32.00	32.00	1.6	15,849	0.01%
2024/04/24	2.2	32.16	0	0.00	32.15	2.2	15,799	0.01%
2024/04/23	0.2	32.50	1.1	32.64	32.35	-1	16,021	-0.01%
2024/04/22	1.1	32.30	0.3	32.35	32.60	0.8	15,974	0.00%
2024/04/19	15	31.98	0.3	32.13	32.00	14.7	15,756	0.09%
2024/04/18	11.1	32.47	1.2	32.57	32.70	9.9	15,379	0.06%
2024/04/17	202	32.62	4.4	32.69	32.65	197.6	15,172	1.30%	大買/鉅額交易
2024/04/16	171.1	32.67	2.6	33.05	32.45	168.5	15,008	1.12%	大買/鉅額交易
2024/04/15	203.2	32.80	0.3	32.73	32.35	202.9	14,402	1.41%	大買/鉅額交易
2024/04/12	16	32.02	0.4	32.09	32.20	15.6	14,063	0.11%
2024/04/11	9	32.43	0	0.00	32.40	9	13,848	0.06%
2024/04/10	2.2	32.63	0.5	32.80	32.70	1.7	13,783	0.01%
2024/04/09	1.2	32.10	0	0.00	32.45	1.2	13,609	0.01%
2024/04/08	0	0.00	1.4	32.33	32.30	-1.4	13,545	-0.01%
2024/04/03	4	32.48	1.5	32.21	32.00	2.5	13,436	0.02%
2024/04/02	0	31.95	0.2	32.00	31.95	-0.2	13,046	0.00%
2024/04/01	6.1	32.19	6.1	32.11	32.15	0	13,124	0.00%
2024/03/29	0.3	31.85	0.2	31.90	32.15	0.1	13,089	0.00%
2024/03/28	0.2	31.85	0.1	31.85	31.70	0.1	12,963	0.00%
2024/03/27	0.2	31.75	0.2	31.55	31.70	0	12,844	0.00%
2024/03/26	2	31.45	9.1	31.42	31.55	-7.1	12,765	-0.06%
2024/03/25	1	31.05	0	0.00	31.10	1	12,723	0.01%
2024/03/22	11	31.15	13.9	31.11	31.15	-2.9	12,702	-0.02%
2024/03/21	50	31.50	2.4	31.60	31.50	47.6	12,514	0.38%
2024/03/20	20.7	30.94	17.4	30.89	30.90	3.3	12,516	0.03%
2024/03/19	8	31.46	1.1	31.62	31.40	6.9	12,198	0.06%
2024/03/18	5.1	31.70	2.1	31.80	31.70	3	11,945	0.02%
2024/03/15	20.1	32.00	0.3	32.05	31.95	19.8	11,833	0.17%
2024/03/14	0	0.00	7.2	31.90	32.00	-7.2	11,512	-0.06%
2024/03/13	5.3	31.76	1.2	31.77	31.70	4.1	11,518	0.04%
2024/03/12	1	31.80	2.1	31.90	32.00	-1.1	11,388	-0.01%
2024/03/11	3.2	31.74	7	31.69	31.80	-3.8	11,415	-0.03%
2024/03/08	20.1	31.91	1	32.05	31.85	19.1	11,531	0.17%
2024/03/07	2.5	31.95	3	31.88	32.00	-0.5	11,664	0.00%
2024/03/06	2.2	31.90	10.6	31.91	32.00	-8.4	12,022	-0.07%
2024/03/05	1.1	32.05	26	32.10	32.00	-24.9	13,502	-0.18%
2024/03/04	8	32.18	21.1	32.10	32.05	-13.1	13,771	-0.10%
2024/03/01	1.1	32.01	0.2	32.05	32.05	0.9	14,657	0.01%
2024/02/29	3.1	32.36	1	32.15	32.10	2.1	14,759	0.01%
2024/02/27	2.2	31.87	0	0.00	31.85	2.2	14,610	0.01%
2024/02/26	1	32.35	2	32.38	32.15	-1	14,608	-0.01%
2024/02/23	0.2	32.50	4.3	32.45	32.40	-4.1	14,694	-0.03%
2024/02/22	3	32.42	0	0.00	32.55	3	15,103	0.02%
2024/02/21	2	32.45	0	0.00	32.50	2	15,202	0.01%
2024/02/20	0.2	32.69	0.1	32.70	32.65	0.1	15,222	0.00%
2024/02/19	0	0.00	12.7	32.22	32.80	-12.7	15,433	-0.08%
2024/02/16	1.3	31.81	4	31.85	31.90	-2.7	15,704	-0.02%
2024/02/15	15.2	31.95	10	32.00	32.00	5.2	15,670	0.03%
2024/02/05	0	32.10	2.1	32.05	32.15	-2.1	15,497	-0.01%
2024/02/02	1	32.25	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0.1	32.43	5.1	32.39	32.45	-5	15,591	-0.03%
2024/01/31	0.1	32.02	15.1	31.97	31.90	-15	15,628	-0.10%
2024/01/30	2	32.08	0	0.00	32.00	2	15,538	0.01%
2024/01/29	1.2	32.42	0.1	32.65	32.35	1.1	15,511	0.01%
2024/01/25	5.1	32.65	0.3	32.75	32.70	4.8	15,730	0.03%
2024/01/24	0	0.00	0.1	32.80	32.60	-0.1	15,865	0.00%
2024/01/23	0	0.00	0.7	32.62	32.70	-0.7	16,153	0.00%
2024/01/22	0.2	32.51	1.4	32.58	32.30	-1.2	16,296	-0.01%
2024/01/19	9.2	32.07	0.1	32.15	32.40	9.1	16,355	0.06%
2024/01/18	3.5	32.06	0.4	32.28	32.05	3.1	16,380	0.02%
2024/01/17	5.1	32.21	0.6	32.43	32.20	4.5	16,459	0.03%
2024/01/16	5.1	32.99	0.2	33.25	32.90	4.9	16,356	0.03%
2024/01/15	3	33.65	5.4	33.66	33.65	-2.4	16,277	-0.01%
2024/01/12	6.2	33.70	0.2	33.80	33.75	6	16,716	0.04%
2024/01/11	0	0.00	0.5	33.82	33.70	-0.5	17,605	0.00%
2024/01/10	5.1	33.80	1	33.80	33.70	4.1	18,877	0.02%
2024/01/09	0.5	34.20	0.2	34.30	34.05	0.3	19,006	0.00%
2024/01/08	0	0.00	0.2	34.40	34.25	-0.2	19,126	0.00%
2024/01/05	0	0.00	2.1	34.25	34.35	-2.1	19,349	-0.01%
2024/01/04	0	0.00	2	34.20	34.20	-2	19,609	-0.01%
2024/01/03	0	0.00	0	34.40	34.20	0	19,771	0.00%
2024/01/02	0.1	34.75	0.2	34.80	34.70	-0.1	19,818	0.00%
2023/12/29	1	34.85	0	34.80	34.85	1	19,953	0.01%
2023/12/28	0	0.00	0.1	34.85	34.90	-0.1	20,185	0.00%
2023/12/27	0	0.00	5.2	34.70	34.90	-5.2	20,197	-0.03%
2023/12/26	0.1	34.65	1	34.55	34.65	-0.9	20,237	0.00%
2023/12/25	0.1	34.60	1	34.55	34.50	-0.9	20,449	0.00%
2023/12/22	20	34.30	0.1	34.35	34.30	19.9	20,578	0.10%
2023/12/21	10	34.25	0.1	34.35	34.25	9.9	20,790	0.05%
2023/12/20	0.1	34.60	0.1	34.50	34.50	0	21,158	0.00%
2023/12/19	1	34.55	2.1	34.31	34.35	-1.1	21,394	-0.01%
2023/12/18	0.1	34.50	8	34.62	34.55	-7.9	21,730	-0.04%
2023/12/15	2	34.35	50	34.45	34.30	-48	21,955	-0.22%
2023/12/14	0.4	34.40	0	0.00	34.40	0.4	21,772	0.00%
2023/12/13	1	34.20	1	34.10	34.05	0	21,743	0.00%
2023/12/12	2.1	34.15	1	34.15	34.15	1.1	21,824	0.00%
2023/12/11	4.2	34.33	2.2	34.37	34.40	2	21,878	0.01%
2023/12/08	185	34.60	7.1	34.70	34.60	177.9	22,119	0.80%	大買/鉅額交易
2023/12/07	3	34.48	0.1	34.75	34.50	2.9	22,107	0.01%
2023/12/06	1	34.85	0.1	34.85	34.60	0.9	22,145	0.00%
2023/12/05	3	34.60	2.5	34.80	34.90	0.5	22,206	0.00%
2023/12/04	3.2	34.12	1.4	34.24	34.05	1.8	22,066	0.01%
2023/12/01	40.1	34.68	1	34.65	34.40	39.1	22,225	0.18%
2023/11/30	2.1	35.05	5.3	35.03	34.95	-3.2	21,892	-0.01%
2023/11/29	5	34.37	0.5	34.54	34.25	4.5	20,364	0.02%
2023/11/28	43	35.11	45.7	34.92	34.50	-2.7	20,138	-0.01%
2023/11/27	4.1	34.19	4	34.13	33.95	0.1	19,597	0.00%
2023/11/24	0	0.00	1.6	34.05	33.75	-1.6	19,408	-0.01%
2023/11/22	0	0.00	0.5	33.95	33.85	-0.5	19,049	0.00%
2023/11/21	12	34.05	4.3	34.05	34.20	7.7	18,952	0.04%
2023/11/20	0.5	33.61	2.8	33.59	33.60	-2.3	18,544	-0.01%
2023/11/17	1.1	33.30	0.4	33.35	33.20	0.7	18,469	0.00%
2023/11/16	13.1	33.28	11.1	33.06	33.05	2	18,400	0.01%
2023/11/15	2.5	32.91	2.5	33.00	33.15	0	18,225	0.00%
2023/11/14	1	32.65	0.4	32.75	32.50	0.6	18,089	0.00%
2023/11/13	0.5	32.84	0.4	32.91	32.80	0.1	18,187	0.00%
2023/11/10	0.2	32.90	0.8	32.98	32.85	-0.6	18,374	0.00%
2023/11/09	5	32.95	0.1	32.95	32.90	4.9	18,388	0.03%
2023/11/08	0	0.00	0.4	32.99	32.90	-0.4	18,405	0.00%
2023/11/07	0	0.00	1.1	32.52	32.55	-1.1	18,432	-0.01%
2023/11/06	10.1	32.90	0.4	32.96	32.80	9.7	18,394	0.05%
2023/11/03	0	0.00	0.8	32.90	32.90	-0.8	18,290	0.00%
2023/11/02	0.1	32.45	0.6	32.48	32.35	-0.5	18,196	0.00%
2023/11/01	1.1	32.34	10	32.10	32.10	-8.9	18,166	-0.05%
2023/10/31	2	32.23	0.6	32.32	32.25	1.4	18,158	0.01%
2023/10/30	0.1	32.06	0.1	32.00	32.00	0	18,028	0.00%
2023/10/27	1	31.70	0	0.00	31.85	1	17,917	0.01%
2023/10/26	1.3	31.50	10	31.50	31.45	-8.7	17,975	-0.05%
2023/10/25	5.1	31.60	0	0.00	31.55	5.1	17,848	0.03%
2023/10/24	1	31.51	0	0.00	31.50	1	17,706	0.01%
2023/10/23	7	31.69	0	0.00	31.65	7	17,530	0.04%
2023/10/20	22.1	31.53	186	31.73	31.75	-163.9	17,702	-0.93%	大賣/鉅額交易
2023/10/19	17.4	31.88	2	31.93	31.90	15.4	17,409	0.09%
2023/10/18	51.4	32.49	1	32.45	32.45	50.4	16,813	0.30%
2023/10/17	4	33.49	0	0.00	33.45	4	15,659	0.03%
2023/10/16	11	33.65	20	33.80	33.60	-9	15,645	-0.06%
2023/10/13	7.1	33.82	0	0.00	33.80	7.1	15,722	0.05%
2023/10/12	0.1	33.75	4.3	33.57	33.70	-4.3	15,681	-0.03%
2023/10/11	2.5	33.03	0.1	33.00	33.10	2.4	15,548	0.02%
2023/10/06	1	32.85	0	0.00	32.80	1	15,540	0.01%
2023/10/05	1.2	32.76	0	0.00	32.75	1.2	15,507	0.01%
2023/10/04	3	32.92	0	0.00	32.90	3	15,539	0.02%
2023/10/03	10	33.10	0.1	33.25	33.20	9.9	15,625	0.06%
2023/10/02	18.2	33.10	0.2	33.28	33.10	18	15,776	0.11%
2023/09/28	3	33.05	1.1	33.11	33.25	1.9	16,020	0.01%
2023/09/27	14.1	32.97	25.1	32.99	33.05	-11	15,999	-0.07%
2023/09/26	37.2	33.04	0.3	33.27	33.00	36.9	15,938	0.23%
2023/09/25	9.2	33.10	0	0.00	33.10	9.2	15,777	0.06%
2023/09/22	24.1	33.41	0	0.00	33.50	24.1	15,474	0.16%
2023/09/21	27.1	33.90	0.1	34.20	33.80	27	15,253	0.18%
2023/09/20	4.3	34.47	0	0.00	34.35	4.3	15,082	0.03%
2023/09/18	1	35.10	0.2	35.20	35.10	0.9	14,938	0.01%
2023/09/15	0	35.40	0.4	35.33	35.10	-0.4	15,030	0.00%
2023/09/14	1.6	35.41	0.5	35.47	35.50	1.1	14,962	0.01%
2023/09/13	1	35.05	2	35.30	35.30	-1	14,972	-0.01%
2023/09/12	0.1	34.65	0.3	34.57	34.60	-0.2	15,254	0.00%
2023/09/11	13.5	34.11	2	34.15	34.20	11.5	15,266	0.08%
2023/09/08	5	34.11	0.1	34.30	34.10	4.9	15,301	0.03%
2023/09/07	2.3	34.23	8	34.25	34.35	-5.7	15,280	-0.04%
2023/09/06	68.6	34.49	0	0.00	34.40	68.6	15,287	0.45%
2023/09/05	17.1	35.05	0	0.00	35.00	17.1	14,939	0.11%
2023/09/04	6	34.97	0	0.00	35.20	6	14,925	0.04%
2023/09/01	1.1	35.13	5	35.25	35.25	-3.9	14,877	-0.03%
2023/08/31	5.1	34.95	4	35.25	34.95	1.1	14,843	0.01%
2023/08/30	6.2	35.42	0	0.00	35.30	6.2	14,684	0.04%
2023/08/29	0	35.35	0	0.00	35.40	0	15,130	0.00%
2023/08/28	0.1	35.30	1	35.20	35.20	-1	15,344	-0.01%
2023/08/25	2.2	35.21	1	35.30	35.10	1.2	16,124	0.01%
2023/08/24	1	35.45	2	35.28	35.30	-1	16,441	-0.01%
2023/08/23	6.5	35.32	2	35.50	35.30	4.5	16,726	0.03%
2023/08/22	0	0.00	6.1	35.42	35.40	-6.1	16,947	-0.04%
2023/08/21	1.1	35.27	0	0.00	35.40	1.1	17,344	0.01%
2023/08/18	192.3	35.16	186	35.15	35.15	6.3	17,523	0.04%	大買/大賣/
2023/08/17	10.1	35.65	4	35.64	35.65	6.1	17,458	0.03%
2023/08/16	8.1	36.11	0	0.00	36.05	8.1	17,488	0.05%
2023/08/15	1	36.60	0	0.00	36.70	1	17,473	0.01%
2023/08/14	1.1	36.95	10.2	36.91	36.85	-9.1	17,582	-0.05%
2023/08/11	21.2	37.36	5	37.40	37.40	16.2	17,637	0.09%
2023/08/10	1.1	36.87	0.2	36.95	36.85	0.9	17,644	0.01%
2023/08/09	0.1	37.23	0	0.00	37.15	0.1	17,972	0.00%
2023/08/08	11	37.30	0.2	37.30	37.10	10.8	18,250	0.06%
2023/08/07	13.6	37.51	3.3	37.55	37.65	10.3	18,384	0.06%
2023/08/04	11	37.30	0.6	37.48	37.35	10.5	18,438	0.06%
2023/08/02	10.1	37.25	0.1	37.30	37.20	10	18,846	0.05%
2023/08/01	0.1	37.55	51.3	37.36	37.55	-51.2	19,015	-0.27%
2023/07/31	0	0.00	4	37.38	37.30	-4	19,125	-0.02%
2023/07/28	20.1	37.30	0.6	37.33	37.35	19.5	19,175	0.10%
2023/07/27	50	37.45	0.1	37.35	37.35	49.9	19,620	0.25%
2023/07/26	0	37.33	0.1	37.40	37.25	-0.1	20,584	0.00%
2023/07/25	5.6	37.40	3.1	37.24	37.40	2.5	20,798	0.01%
2023/07/24	1	36.75	0.2	36.72	36.50	0.9	20,874	0.00%
2023/07/21	3.5	36.38	12	36.19	36.10	-8.5	21,180	-0.04%
2023/07/20	0.4	36.62	0	0.00	36.55	0.4	21,667	0.00%
2023/07/19	0.3	36.83	0	0.00	36.60	0.3	22,718	0.00%
2023/07/18	3.3	36.59	0.3	36.83	37.10	3	23,504	0.01%
2023/07/17	16	36.84	0	0.00	36.75	16	23,411	0.07%
2023/07/14	2.8	37.02	2.4	37.06	37.00	0.4	23,348	0.00%
2023/07/13	2.1	36.78	0.3	36.95	36.80	1.8	23,366	0.01%
2023/07/12	10.1	36.56	1.3	36.62	36.60	8.9	23,564	0.04%
2023/07/11	8.3	36.73	2	36.78	36.55	6.3	23,517	0.03%
2023/07/10	28.4	37.12	0.1	37.00	36.85	28.3	23,394	0.12%
2023/07/07	7	37.10	0	0.00	37.30	7	23,264	0.03%
2023/07/06	28.7	37.34	5	37.32	37.25	23.7	23,393	0.10%
2023/07/05	17.2	37.88	6	37.89	37.80	11.2	23,091	0.05%
2023/07/04	17	38.11	20	38.10	38.05	-3	22,913	-0.01%
2023/07/03	1.1	38.20	0	0.00	38.25	1.1	22,864	0.00%
2023/06/30	0.1	38.10	50	38.10	38.05	-50	22,907	-0.22%
2023/06/29	0.1	38.05	11	38.23	38.05	-11	22,932	-0.05%
2023/06/28	21.6	38.33	0	0.00	38.05	21.6	22,980	0.09%
2023/06/27	2.5	38.48	0.1	38.70	38.45	2.4	23,114	0.01%
2023/06/26	24.1	38.80	38.5	38.80	38.80	-14.4	23,371	-0.06%
2023/06/21	29.5	38.48	5	38.70	38.70	24.5	23,378	0.10%
2023/06/20	5.2	38.70	5	38.59	38.55	0.2	23,375	0.00%
2023/06/19	40	38.75	1	38.70	38.70	39	23,493	0.17%
2023/06/16	32.1	39.04	6.2	39.01	38.70	25.9	23,472	0.11%
2023/06/15	2	38.25	1.5	38.32	38.35	0.5	23,007	0.00%
2023/06/14	16.4	38.22	0	0.00	38.35	16.4	23,330	0.07%
2023/06/13	6.1	38.24	0.8	38.30	38.25	5.3	23,466	0.02%
2023/06/12	2.2	38.34	0.2	38.45	38.25	2	23,491	0.01%
2023/06/09	0	0.00	1	38.50	38.45	-1	23,511	0.00%
2023/06/08	10	38.55	1	38.55	38.50	9	23,676	0.04%
2023/06/07	2	38.80	7	38.80	38.80	-5	23,851	-0.02%
2023/06/06	0	0.00	0.5	38.80	38.80	-0.5	24,048	0.00%
2023/06/05	36.6	39.01	20.2	38.85	38.85	16.4	24,210	0.07%
2023/06/02	10.5	38.40	12.1	38.57	38.55	-1.6	24,023	-0.01%
2023/06/01	8.3	37.78	1	37.80	37.75	7.3	23,598	0.03%
2023/05/31	9.2	37.93	0	0.00	37.90	9.2	23,504	0.04%
2023/05/30	3	38.03	0	0.00	38.30	3	22,887	0.01%
2023/05/29	0.1	37.91	5	37.80	38.15	-4.9	23,178	-0.02%
2023/05/26	1	37.70	4	37.75	38.00	-3	23,692	-0.01%
2023/05/25	34.1	37.56	0	0.00	38.05	34.1	24,133	0.14%
2023/05/24	19.1	37.66	0	0.00	37.85	19.1	23,953	0.08%
2023/05/23	11.1	37.95	4	37.90	37.90	7.1	23,751	0.03%
2023/05/22	10.2	38.03	1	38.10	38.25	9.2	23,649	0.04%
2023/05/19	8.3	37.76	0	0.00	37.85	8.3	23,556	0.04%
2023/05/18	5	38.15	0.5	37.95	37.85	4.5	23,437	0.02%
2023/05/17	0.2	37.94	2	37.95	37.90	-1.8	23,453	-0.01%
2023/05/16	0.1	37.81	0.1	37.85	37.75	0	23,506	0.00%
2023/05/15	10.5	37.30	0	0.00	37.35	10.5	23,506	0.04%
2023/05/12	2.4	38.06	6	38.53	37.80	-3.6	23,276	-0.02%
2023/05/11	2.4	38.06	6	38.53	38.20	-3.6	23,037	-0.02%
2023/05/10	5.1	38.80	1	38.85	38.85	4.1	22,849	0.02%
2023/05/09	19.4	39.08	16	38.96	38.65	3.4	22,795	0.01%
2023/05/08	5	39.55	5	39.54	39.60	0	22,479	0.00%
2023/05/05	7	39.40	1	39.15	39.30	6	22,322	0.03%
2023/05/04	3	39.55	2	39.55	39.45	1	22,305	0.00%
2023/05/03	25.1	39.89	19	39.70	39.50	6.1	22,236	0.03%
2023/05/02	19.2	39.56	221	39.55	39.90	-201.8	22,048	-0.92%	大賣/鉅額交易
2023/04/28	3.1	38.79	3	38.80	38.70	0.1	21,538	0.00%
2023/04/27	2	39.03	17	38.86	38.65	-15	21,481	-0.07%
2023/04/26	29.3	38.92	180.1	38.77	39.10	-150.8	21,572	-0.70%	大賣/鉅額交易
2023/04/25	20.2	38.94	90	39.00	38.50	-69.8	21,693	-0.32%
2023/04/24	43.7	39.32	325.3	39.32	39.55	-281.6	21,265	-1.32%	大賣/鉅額交易
2023/04/21	157.1	38.17	457.6	38.03	38.30	-300.6	20,241	-1.48%	大買/大賣/鉅額交易
2023/04/20	0.4	37.30	0.1	37.40	37.20	0.3	19,358	0.00%
2023/04/19	5	37.36	50.1	37.55	37.10	-45.1	19,409	-0.23%
2023/04/18	5	37.66	1	37.70	37.45	4	19,425	0.02%
2023/04/17	4.8	38.10	111.1	38.18	37.95	-106.2	19,656	-0.54%	大賣/鉅額交易
2023/04/14	6	37.40	377	37.54	37.55	-371	19,373	-1.91%	大賣/鉅額交易
2023/04/13	0	0.00	338.3	37.54	37.55	-338.3	19,387	-1.74%	大賣/鉅額交易
2023/04/12	0.3	37.61	305	37.66	37.45	-304.7	19,333	-1.58%	大賣/鉅額交易
2023/04/11	2	37.40	305.8	37.25	37.45	-303.8	19,262	-1.58%	大賣/鉅額交易
2023/04/10	1.6	36.44	0	0.00	36.60	1.6	19,042	0.01%
2023/04/07	3	36.35	2	36.50	36.40	1	19,060	0.01%
2023/04/06	0.2	36.50	0	0.00	36.45	0.2	19,160	0.00%
2023/03/31	0	36.45	22	36.44	36.40	-22	19,407	-0.11%
2023/03/30	4	36.20	32	36.11	36.20	-28	20,415	-0.14%
2023/03/29	7	36.19	10	36.23	36.35	-3	21,328	-0.01%
2023/03/28	26.5	36.24	0	0.00	36.20	26.5	22,230	0.12%
2023/03/27	11.3	36.79	0.1	36.90	36.65	11.2	23,097	0.05%
2023/03/24	3	37.50	1.5	37.61	37.60	1.5	23,872	0.01%
2023/03/23	9	37.32	2	37.45	37.35	7	23,875	0.03%
2023/03/22	3.4	37.31	5	37.35	37.20	-1.6	23,957	-0.01%
2023/03/21	0	37.15	0.1	37.10	37.05	-0.1	24,027	0.00%
2023/03/20	0.1	36.95	1	36.90	36.90	-0.9	24,042	0.00%
2023/03/17	0.5	36.50	0	0.00	36.40	0.5	24,199	0.00%
2023/03/16	1.4	36.48	0	0.00	36.35	1.4	23,908	0.01%
2023/03/15	0.3	37.23	0	0.00	37.10	0.3	23,942	0.00%
2023/03/14	4.4	36.85	0	0.00	36.75	4.4	24,037	0.02%
2023/03/13	2.1	36.31	0	36.95	36.75	2.1	24,266	0.01%
2023/03/10	7.4	36.70	0	0.00	36.70	7.4	24,281	0.03%
2023/03/09	6	37.47	0.1	37.45	37.20	5.9	24,506	0.02%
2023/03/08	4.1	37.62	10	37.75	37.75	-5.9	24,873	-0.02%
2023/03/07	1	38.00	5	38.00	37.95	-4	24,885	-0.02%
2023/03/06	1.5	38.06	0	0.00	37.95	1.5	25,216	0.01%
2023/03/03	1	37.80	2	37.75	37.75	-1	25,487	0.00%
2023/03/02	14.6	37.93	0	0.00	37.90	14.6	25,669	0.06%
2023/03/01	26.9	37.81	0	0.00	37.80	26.9	25,706	0.10%
2023/02/24	5.1	39.26	1	39.30	39.15	4.1	25,338	0.02%
2023/02/23	5	39.17	8.6	39.36	39.50	-3.6	24,816	-0.01%
2023/02/22	10.1	38.00	1	37.90	38.05	9.1	25,159	0.04%
2023/02/21	5	38.40	0.9	38.31	38.35	4.2	26,058	0.02%
2023/02/20	12.2	37.97	10.4	37.91	38.25	1.8	26,714	0.01%
2023/02/17	0.4	37.96	4.4	37.89	38.00	-4	27,226	-0.01%
2023/02/16	1	37.60	0	0.00	37.50	1	27,958	0.00%
2023/02/15	6.1	37.70	2	37.60	37.55	4.1	28,051	0.01%
2023/02/14	2	37.53	2.8	37.53	37.25	-0.8	27,991	0.00%
2023/02/13	2.1	37.03	0.2	37.05	37.00	1.9	27,957	0.01%
2023/02/10	5.5	36.75	13.2	36.72	36.85	-7.7	28,096	-0.03%
2023/02/09	1	36.70	2	36.68	36.60	-1	28,114	0.00%
2023/02/08	1.1	36.65	0	0.00	36.75	1.1	28,188	0.00%
2023/02/07	1.2	36.65	0.2	36.63	36.65	1	28,269	0.00%
2023/02/06	1.2	36.08	100	36.10	36.15	-98.8	28,252	-0.35%
2023/02/03	0.2	36.53	10	36.43	36.45	-9.8	28,142	-0.03%
2023/02/02	1.1	36.80	1	36.70	36.80	0.1	28,165	0.00%
2023/02/01	4.2	36.67	0.1	36.75	36.75	4.2	28,193	0.01%
2023/01/31	2.8	36.60	0.3	36.76	36.25	2.5	28,263	0.01%
2023/01/30	0.1	36.70	2.5	36.75	36.95	-2.4	28,195	-0.01%
2023/01/17	4.1	36.02	0	0.00	36.00	4.1	28,181	0.01%
2023/01/16	0.5	36.50	24.2	36.42	36.50	-23.7	28,175	-0.08%
2023/01/13	14	36.14	36.1	36.05	36.15	-22.1	27,855	-0.08%
2023/01/12	6.1	35.44	8.2	35.32	35.40	-2.1	27,913	-0.01%
2023/01/11	2.4	34.66	8	34.73	34.70	-5.6	28,119	-0.02%
2023/01/10	0.1	34.53	0	0.00	34.60	0.1	28,426	0.00%
2023/01/09	2.1	34.60	0.2	34.50	34.60	1.9	28,943	0.01%
2023/01/06	0	34.55	0	0.00	34.25	0	29,213	0.00%
2023/01/05	1	34.55	4.3	34.55	34.45	-3.3	29,670	-0.01%
2023/01/04	3	33.52	0	0.00	33.50	3	29,498	0.01%
2023/01/03	2.4	33.40	3	33.35	33.50	-0.6	29,714	0.00%
2022/12/30	1.1	33.80	2	33.85	33.65	-0.9	29,735	0.00%
2022/12/29	1	33.85	0	0.00	33.70	1	29,889	0.00%
2022/12/27	2	34.65	0.1	34.40	34.30	1.9	30,373	0.01%
2022/12/26	10	34.35	2	34.30	34.40	8	30,533	0.03%
2022/12/23	18.1	34.31	1	34.55	34.05	17.1	31,062	0.05%
2022/12/22	51	34.46	14	34.46	34.45	37	31,982	0.12%
2022/12/21	1.1	33.90	10	33.99	34.05	-8.9	31,325	-0.03%
2022/12/20	7.1	33.63	1	33.70	33.70	6.1	30,705	0.02%
2022/12/19	2.5	33.74	4	34.00	33.85	-1.5	30,251	0.00%
2022/12/16	5.4	33.43	1	33.50	34.60	4.4	29,428	0.01%
2022/12/15	0.2	33.64	1	33.55	33.55	-0.8	28,860	0.00%
2022/12/14	1	33.50	3	33.50	33.50	-2	29,170	-0.01%
2022/12/13	30.1	34.00	0	0.00	33.70	30.1	29,231	0.10%
2022/12/12	0.2	33.84	0	0.00	33.85	0.2	29,198	0.00%
2022/12/09	20	33.80	7	33.29	33.70	13	29,684	0.04%
2022/12/07	11	33.43	25	33.16	33.35	-14	29,677	-0.05%
2022/12/06	3.2	33.50	0	0.00	33.30	3.2	29,698	0.01%
2022/12/05	22	33.64	3.3	33.65	33.70	18.7	29,562	0.06%
2022/12/02	9.2	33.72	4	33.70	33.65	5.2	29,249	0.02%
2022/12/01	8.4	33.99	13	33.94	34.05	-4.6	29,193	-0.02%
2022/11/30	12	33.51	0	0.00	33.90	12	29,003	0.04%
2022/11/29	10.1	32.90	10	33.40	33.55	0.1	28,619	0.00%
2022/11/28	5.1	32.98	0	0.00	33.00	5.1	28,640	0.02%
2022/11/25	6	33.18	4.2	33.53	33.55	1.8	28,428	0.01%
2022/11/24	0	32.90	2	33.00	33.20	-2	28,273	-0.01%
2022/11/23	7.1	32.70	2	32.80	32.70	5.1	28,055	0.02%
2022/11/22	5	32.62	26	32.51	32.65	-21	27,954	-0.08%
2022/11/21	23.3	32.84	12	32.81	32.85	11.3	27,730	0.04%
2022/11/18	74.6	33.63	31	33.75	33.30	43.6	27,498	0.16%
2022/11/17	212.1	34.35	169.7	34.18	34.25	42.4	26,542	0.16%	大買/大賣/
2022/11/16	8.1	33.21	3	33.30	32.90	5.1	25,556	0.02%
2022/11/15	6.2	33.28	5	33.77	33.85	1.2	24,950	0.00%
2022/11/14	1.1	34.10	6	33.71	34.15	-4.9	24,375	-0.02%
2022/11/11	0	0.00	1.5	32.08	32.15	-1.5	23,576	-0.01%
2022/11/10	68.1	31.69	1.1	31.77	31.70	66.9	23,483	0.29%
2022/11/09	11	31.67	25	31.76	31.90	-14	23,444	-0.06%
2022/11/08	3.8	31.63	33.1	31.67	31.65	-29.3	23,282	-0.13%
2022/11/07	0	0.00	8	30.74	31.00	-8	23,106	-0.03%
2022/11/04	6.5	30.30	6	30.25	30.45	0.5	23,191	0.00%
2022/11/03	12.2	30.27	4	30.30	30.30	8.2	23,144	0.04%
2022/11/02	10	30.80	0.1	30.83	30.75	9.9	23,105	0.04%
2022/11/01	0.3	30.75	4	30.54	30.65	-3.7	23,119	-0.02%
2022/10/31	3.3	30.27	2	30.33	30.25	1.3	23,108	0.01%
2022/10/28	12.2	30.89	0	0.00	30.50	12.2	23,119	0.05%
2022/10/27	7.2	30.93	2.2	31.00	30.85	5.1	23,111	0.02%
2022/10/26	15	30.31	27.2	30.35	30.30	-12.1	23,119	-0.05%
2022/10/25	12.9	29.94	4	30.00	29.90	8.9	23,077	0.04%
2022/10/24	18	30.91	0	0.00	30.60	18	22,682	0.08%
2022/10/21	11.1	31.13	100.6	31.10	31.00	-89.5	22,562	-0.40%
2022/10/20	23.4	30.82	10	30.65	30.90	13.4	22,518	0.06%
2022/10/19	0.8	31.84	5	31.87	31.60	-4.2	22,012	-0.02%
2022/10/18	22	31.43	2	31.40	31.45	20	21,608	0.09%
2022/10/17	10.4	31.82	234	31.56	31.70	-223.6	21,593	-1.04%	大賣/鉅額交易
2022/10/14	3	32.58	0	0.00	32.40	3	21,633	0.01%
2022/10/13	4.4	33.08	2	32.70	32.65	2.4	21,544	0.01%
2022/10/12	2.1	33.75	2	33.88	33.75	0.1	21,287	0.00%
2022/10/11	6.1	33.79	6	33.87	33.80	0.1	21,345	0.00%
2022/10/07	4.2	34.39	0	0.00	34.25	4.2	21,291	0.02%
2022/10/06	1	34.35	0	0.00	34.30	1	21,266	0.00%
2022/10/05	10.1	34.20	0	0.00	34.15	10.1	21,277	0.05%
2022/10/04	13.1	33.78	2	33.73	33.85	11.1	21,025	0.05%
2022/10/03	5.5	33.70	1	33.65	33.65	4.5	20,773	0.02%
2022/09/30	9	33.72	0.2	33.90	33.80	8.8	20,658	0.04%
2022/09/29	12.3	34.19	3	34.02	34.15	9.3	20,144	0.05%
2022/09/28	10.5	35.13	0	0.00	34.90	10.5	19,056	0.06%
2022/09/27	4	35.76	2	35.70	35.80	2	18,789	0.01%
2022/09/26	17.1	35.97	2.2	36.09	35.85	14.9	18,599	0.08%
2022/09/23	30.4	37.06	0	0.00	37.00	30.4	18,381	0.17%
2022/09/22	11.5	37.36	0	0.00	37.55	11.5	18,250	0.06%
2022/09/21	10.3	38.18	0	38.15	38.10	10.3	17,880	0.06%
2022/09/20	6.2	38.63	12	38.70	38.55	-5.8	17,513	-0.03%
2022/09/19	3.1	38.79	0	0.00	38.80	3.1	17,397	0.02%
2022/09/16	13	38.79	0	0.00	38.60	13	17,332	0.08%
2022/09/15	1.4	39.61	0.4	39.65	39.55	1	16,939	0.01%
2022/09/14	0.3	39.70	1	39.65	39.65	-0.7	16,875	0.00%
2022/09/13	0.1	39.90	10	39.90	39.90	-9.9	16,925	-0.06%
2022/09/12	8.1	39.83	0.4	39.90	39.80	7.7	16,977	0.05%
2022/09/08	1.1	39.71	1.2	39.71	39.85	-0.1	17,321	0.00%
2022/09/07	4	39.59	0.8	39.75	39.70	3.2	17,462	0.02%
2022/09/06	3	39.80	58.2	39.61	39.85	-55.1	17,501	-0.31%
2022/09/05	2.3	38.78	3.5	39.07	39.10	-1.2	17,483	-0.01%
2022/09/02	6	38.54	0	0.00	38.50	6	17,570	0.03%
2022/09/01	22.2	38.92	0	0.00	38.90	22.2	17,325	0.13%
2022/08/31	2	39.25	0	0.00	39.30	2	17,158	0.01%
2022/08/30	1	39.30	36	39.21	39.25	-35	17,048	-0.21%
2022/08/29	3.3	39.17	6.1	39.24	39.35	-2.8	17,169	-0.02%
2022/08/26	2	39.55	0	0.00	39.65	2	17,183	0.01%
2022/08/25	13.2	39.32	13	39.32	39.55	0.2	17,263	0.00%
2022/08/24	3.1	39.16	2	39.28	39.25	1.1	17,398	0.01%
2022/08/23	2.1	39.11	1	39.50	39.35	1.1	17,816	0.01%
2022/08/22	5.1	39.11	0	0.00	39.65	5.1	17,936	0.03%
2022/08/19	6.1	39.41	0	0.00	39.45	6.1	18,065	0.03%
2022/08/18	2.1	39.58	0	0.00	39.80	2.1	18,153	0.01%
2022/08/17	23.4	39.36	4	39.61	40.00	19.4	18,215	0.11%
2022/08/16	1.1	39.22	1	39.50	39.35	0.1	18,244	0.00%
2022/08/15	4.1	39.11	3	39.23	39.30	1.1	18,314	0.01%
2022/08/12	2.2	39.12	9	39.30	39.30	-6.8	18,719	-0.04%
2022/08/11	4	38.71	2	38.98	39.35	2	18,846	0.01%
2022/08/10	0.1	38.90	0	0.00	38.75	0.1	18,945	0.00%
2022/08/09	11	38.30	1	38.70	38.75	10	19,108	0.05%
2022/08/08	0	38.90	2	38.65	38.70	-2	19,258	-0.01%
2022/08/05	0.6	38.98	6	38.86	38.85	-5.4	19,436	-0.03%
2022/08/04	0	38.95	5	38.85	38.75	-5	19,943	-0.03%
2022/08/03	0	0.00	1	38.85	39.10	-1	20,186	0.00%
2022/08/02	3.1	39.09	1	39.05	39.15	2.1	20,245	0.01%
2022/08/01	2.1	39.23	1	39.50	39.50	1.1	20,243	0.01%
2022/07/29	10.3	38.51	1	38.50	38.75	9.3	20,205	0.05%
2022/07/28	2.1	38.03	4	38.06	38.20	-1.9	20,134	-0.01%
2022/07/27	7	37.84	0	0.00	37.85	7	20,075	0.03%
2022/07/26	2.4	37.80	2.1	37.80	37.80	0.4	20,246	0.00%
2022/07/25	8	37.83	0	0.00	37.85	8	20,320	0.04%
2022/07/22	8.2	37.76	0	38.00	37.70	8.2	20,389	0.04%
2022/07/21	16.1	38.01	11.1	38.03	38.05	5	20,196	0.02%
2022/07/20	14.1	41.65	6	41.75	41.60	8.1	19,656	0.04%
2022/07/19	4	41.44	1.1	41.49	41.65	3	19,510	0.02%
2022/07/18	50.2	40.10	6	40.35	40.70	44.2	19,267	0.23%
2022/07/15	6.5	40.97	0.1	40.85	40.50	6.4	19,169	0.03%
2022/07/14	1.1	41.76	3	41.80	41.70	-1.9	19,107	-0.01%
2022/07/13	1.3	41.70	41	41.88	41.80	-39.7	19,230	-0.21%
2022/07/12	2.1	40.97	12	41.08	41.00	-10	19,337	-0.05%
2022/07/11	3.1	40.88	16	41.01	41.10	-12.9	19,484	-0.07%
2022/07/08	0.1	41.00	2	40.78	40.80	-1.9	19,573	-0.01%
2022/07/07	1	40.65	0.3	40.45	40.90	0.7	19,674	0.00%
2022/07/06	2	40.08	0	0.00	40.00	2	20,055	0.01%
2022/07/05	0.3	40.73	2	40.53	40.75	-1.7	19,967	-0.01%
2022/07/04	17.1	40.29	1	40.10	40.00	16.1	19,809	0.08%
2022/07/01	1.1	40.63	33.6	40.55	40.35	-32.5	19,681	-0.16%
2022/06/30	0.3	39.58	0	0.00	39.50	0.3	19,421	0.00%
2022/06/29	12	39.49	0	0.00	39.55	12	19,227	0.06%
2022/06/28	4	39.60	0	0.00	39.60	4	19,218	0.02%
2022/06/27	3	39.95	0	0.00	39.80	3	19,203	0.02%
2022/06/24	5.3	39.55	0	0.00	39.50	5.3	19,070	0.03%
2022/06/23	2	39.23	0.4	39.25	39.00	1.6	18,963	0.01%
2022/06/22	0	39.70	0	0.00	39.50	0	18,809	0.00%
2022/06/21	0.1	39.60	0	0.00	39.45	0.1	18,775	0.00%
2022/06/20	18.1	39.17	5	39.00	38.85	13.1	18,695	0.07%
2022/06/17	17.4	39.62	10	39.85	39.60	7.4	18,440	0.04%
2022/06/16	29.3	40.22	0	0.00	40.00	29.3	18,279	0.16%
2022/06/15	4.6	40.10	0	0.00	40.05	4.6	18,452	0.03%
2022/06/14	6.4	40.28	0	0.00	40.10	6.4	18,363	0.03%
2022/06/13	21.5	40.87	0.1	40.95	40.80	21.4	18,122	0.12%
2022/06/10	10.1	41.45	10	41.40	41.40	0.1	17,840	0.00%
2022/06/09	3.3	41.67	10	41.60	41.55	-6.7	17,831	-0.04%
2022/06/08	1	41.50	1.1	41.81	41.75	-0.1	17,785	0.00%
2022/06/07	5.1	41.42	0	0.00	41.35	5.1	17,736	0.03%
2022/06/06	31.5	41.65	2	41.40	41.55	29.5	17,502	0.17%
2022/06/02	6.1	41.70	101	41.72	41.70	-94.9	17,511	-0.54%	大賣/
2022/06/01	112.1	42.11	1	42.25	42.10	111.1	17,534	0.63%	大買/鉅額交易
2022/05/31	102	42.60	1	42.55	42.60	101	17,391	0.58%	大買/鉅額交易
2022/05/30	2.3	42.81	0	0.00	42.80	2.3	16,918	0.01%
2022/05/27	11	42.39	66.4	42.14	42.20	-55.3	16,696	-0.33%
2022/05/26	5.1	41.71	20.1	42.10	41.70	-14.9	16,596	-0.09%
2022/05/25	0	41.85	10.1	41.70	41.65	-10.1	16,538	-0.06%
2022/05/24	0.1	41.35	0.1	41.35	41.20	0.1	16,462	0.00%
2022/05/23	2.1	41.40	0	0.00	41.20	2.1	16,294	0.01%
2022/05/20	2	41.59	17.1	41.69	41.15	-15	16,186	-0.09%
2022/05/19	6	41.18	0	0.00	41.10	6	15,717	0.04%
2022/05/18	15	41.40	6	41.54	41.60	9	15,532	0.06%
2022/05/17	5.3	41.50	0	0.00	41.50	5.3	15,250	0.03%
2022/05/16	8.3	41.35	2.1	41.35	41.25	6.2	15,019	0.04%
2022/05/13	4	41.44	1	41.20	41.60	3	14,715	0.02%
2022/05/12	54.1	41.24	22	41.24	40.80	32.1	14,482	0.22%
2022/05/11	22.3	42.61	10	42.75	42.65	12.3	13,898	0.09%
2022/05/10	3.4	43.82	1	43.80	43.85	2.4	13,469	0.02%
2022/05/09	4	44.35	10	44.34	44.25	-6	13,279	-0.05%
2022/05/06	3.2	45.14	0	0.00	45.10	3.2	13,113	0.02%
2022/05/05	1.2	45.55	0	0.00	45.60	1.2	13,152	0.01%
2022/05/03	3.5	45.35	0	0.00	45.35	3.5	13,228	0.03%
2022/04/28	1	45.75	0	0.00	46.10	1	12,785	0.01%
2022/04/27	6.5	45.83	7	45.78	45.80	-0.6	12,580	0.00%
2022/04/25	2.4	46.15	0	0.00	46.10	2.4	12,241	0.02%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	2	46.78	1	46.80	46.80	1	12,074	0.01%
2022/04/20	0.1	46.75	2.2	46.56	46.60	-2.1	12,063	-0.02%
2022/04/19	6	46.31	0	0.00	46.35	6	11,970	0.05%
2022/04/18	5.3	46.69	0	0.00	46.50	5.3	11,843	0.04%
2022/04/15	1	47.11	0	0.00	47.10	1	11,628	0.01%
2022/04/14	2	47.75	0	0.00	47.70	2	11,442	0.02%
2022/04/13	14	48.06	0	0.00	48.00	14	11,348	0.12%
2022/04/12	9.8	48.35	1.3	48.47	48.00	8.5	11,175	0.08%
2022/04/11	0.7	49.37	0	0.00	49.45	0.7	10,764	0.01%
2022/04/08	1	49.40	0	0.00	49.80	1	10,837	0.01%
2022/04/07	8.2	49.78	5	49.76	49.55	3.2	10,806	0.03%
2022/04/06	0.3	50.20	2	49.95	50.20	-1.7	10,709	-0.02%
2022/04/01	0	0.00	0.3	49.85	49.75	-0.3	10,657	0.00%
2022/03/31	1	50.00	0.2	50.06	49.90	0.8	10,588	0.01%
2022/03/30	2	49.85	0	0.00	49.85	2	10,436	0.02%
2022/03/29	0.3	49.85	2	49.73	49.80	-1.7	10,432	-0.02%
2022/03/28	0	49.20	1	49.70	49.70	-1	10,389	-0.01%
2022/03/25	4	49.74	3	49.68	49.70	1	10,342	0.01%
2022/03/24	0	0.00	4.1	49.85	49.95	-4.1	10,385	-0.04%
2022/03/23	0	49.65	2	49.55	49.65	-2	10,460	-0.02%
2022/03/22	0.2	49.55	1	49.70	49.70	-0.8	10,377	-0.01%
2022/03/21	0.1	49.68	6	49.67	49.75	-5.9	10,380	-0.06%
2022/03/18	2.2	48.64	12	48.80	48.95	-9.8	10,135	-0.10%
2022/03/17	7	48.09	100	48.00	48.00	-93	9,745	-0.95%
2022/03/16	0.2	47.85	0	0.00	47.85	0.2	9,630	0.00%
2022/03/15	0.2	47.69	100	47.80	47.95	-99.8	9,597	-1.04%
2022/03/14	2.1	47.55	51	47.60	47.55	-48.9	9,592	-0.51%
2022/03/11	3	47.50	100	47.55	47.45	-97	9,676	-1.00%
2022/03/10	0.2	47.60	0	0.00	47.60	0.2	9,818	0.00%
2022/03/09	2	47.20	0	0.00	47.25	2	9,901	0.02%
2022/03/08	0.2	47.04	0	0.00	46.95	0.2	10,051	0.00%
2022/03/07	320.2	47.03	0	0.00	47.10	320.2	10,059	3.18%	大買/鉅額交易
2022/03/04	4	47.61	0	0.00	47.65	4	10,340	0.04%
2022/03/03	0.1	48.02	6	47.93	48.05	-5.9	10,465	-0.06%
2022/03/02	0	48.00	10	47.80	48.00	-10	10,752	-0.09%
2022/03/01	0.1	47.78	1	47.75	47.80	-0.9	10,862	-0.01%
2022/02/25	2	47.00	300	47.25	47.35	-298	10,955	-2.72%	大賣/鉅額交易
2022/02/24	30.1	47.15	0	0.00	47.30	30.1	10,884	0.28%
2022/02/23	0	0.00	13.1	47.72	47.65	-13.1	10,872	-0.12%
2022/02/22	3.1	47.41	0	0.00	47.70	3.1	10,974	0.03%
2022/02/21	0	47.65	1	47.65	47.60	-1	10,977	-0.01%
2022/02/18	0	0.00	10	47.42	47.45	-10	11,056	-0.09%
2022/02/17	41.1	47.30	0	0.00	47.45	41.1	11,143	0.37%
2022/02/16	7	47.04	0	0.00	47.00	7	11,199	0.06%
2022/02/15	0.1	47.15	10	47.05	47.00	-9.9	11,255	-0.09%
2022/02/14	10.2	47.03	0	0.00	47.15	10.2	11,341	0.09%
2022/02/11	0.1	47.60	0	0.00	47.55	0.1	11,337	0.00%
2022/02/10	0	47.60	30	47.32	47.55	-30	11,361	-0.26%
2022/02/09	0.1	47.35	0	0.00	47.30	0.1	11,433	0.00%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	0	46.40	21	46.92	47.10	-21	11,491	-0.18%
2022/01/26	1	46.90	20.1	46.95	46.85	-19.1	11,314	-0.17%
2022/01/25	47.3	46.73	40	46.73	46.80	7.3	11,349	0.06%
2022/01/24	5	47.05	5.2	47.15	47.15	-0.2	11,222	0.00%
2022/01/21	30	47.27	0	0.00	47.40	30	11,339	0.26%
2022/01/20	12	47.51	0	0.00	47.50	12	11,291	0.11%
2022/01/18	3	47.53	10	47.75	47.75	-7	11,490	-0.06%
2022/01/17	0.9	47.65	1	47.45	47.60	-0.1	11,598	0.00%
2022/01/14	11	47.64	10.5	47.61	47.60	0.5	11,605	0.00%
2022/01/13	10.6	47.46	10	47.65	47.95	0.6	11,826	0.00%
2022/01/12	1	47.31	0	0.00	47.50	1	12,070	0.01%
2022/01/11	10.1	47.10	10	47.50	47.50	0.1	12,310	0.00%
2022/01/10	23.1	47.16	20	47.30	47.30	3.1	12,274	0.03%
2022/01/07	3.4	47.34	0	0.00	47.45	3.4	12,237	0.03%
2022/01/06	0.1	47.47	0	0.00	47.60	0.1	12,219	0.00%
2022/01/05	2	47.10	4	47.13	47.15	-2	12,240	-0.02%
2022/01/03	74	47.87	0	0.00	47.45	74	12,196	0.61%
2021/12/30	5.1	48.07	2.1	48.10	48.00	3	12,155	0.02%
2021/12/29	0	0.00	1	48.10	48.15	-1	12,270	-0.01%
2021/12/28	0	48.05	11	48.15	48.15	-11	12,350	-0.09%
2021/12/27	2	48.05	0	0.00	48.10	2	12,448	0.02%
2021/12/24	0.1	47.90	1	47.85	47.90	-0.9	12,692	-0.01%
2021/12/23	310	47.60	0	0.00	47.70	310	12,853	2.41%	大買/鉅額交易
2021/12/22	0.1	47.41	0	0.00	47.40	0.1	12,914	0.00%
2021/12/21	4	47.23	0	0.00	47.25	4	13,062	0.03%
2021/12/20	0	47.50	1.9	47.45	47.40	-1.9	13,199	-0.01%
2021/12/17	1.9	47.28	0	0.00	47.45	1.9	13,236	0.01%
2021/12/15	0	0.00	1	47.10	46.95	-1	13,398	-0.01%
2021/12/14	0	47.20	0	0.00	47.00	0	13,527	0.00%
2021/12/13	7.3	47.16	0.2	47.35	47.10	7.1	13,762	0.05%
2021/12/10	0	47.50	2	47.30	47.30	-2	14,011	-0.01%
2021/12/09	0.2	47.40	0	0.00	47.40	0.2	14,718	0.00%
2021/12/08	0.3	47.70	0	0.00	47.70	0.3	15,007	0.00%
2021/12/06	1	47.05	1.1	46.76	47.30	-0.1	15,059	0.00%
2021/12/03	2	46.50	2.1	46.51	46.40	-0.1	15,012	0.00%
2021/12/02	2	46.38	0.1	46.55	46.30	1.9	14,910	0.01%
2021/12/01	1	46.20	11	46.60	46.60	-10	14,885	-0.07%
2021/11/30	11	46.73	1.2	47.14	46.00	9.8	14,816	0.07%
2021/11/29	1	46.15	13.3	46.31	46.50	-12.3	14,386	-0.09%
2021/11/26	8.1	46.68	0.1	46.75	46.50	8	14,324	0.06%
2021/11/25	2	47.10	3	47.15	47.15	-1	14,217	-0.01%
2021/11/24	8.2	47.51	0	0.00	47.45	8.2	14,124	0.06%
2021/11/23	5	47.80	3	47.87	47.80	2	13,953	0.01%
2021/11/22	6.1	47.92	0	0.00	47.90	6.1	13,999	0.04%
2021/11/19	7	48.13	0	0.00	48.30	7	13,936	0.05%
2021/11/18	16	48.30	0	0.00	48.30	16	13,882	0.12%
2021/11/17	1	48.30	0	0.00	48.55	1	13,875	0.01%
2021/11/16	0.2	48.56	0	0.00	48.65	0.2	13,977	0.00%
2021/11/15	3.1	48.39	0	0.00	48.60	3.1	14,174	0.02%
2021/11/12	2	48.60	0.4	48.70	48.70	1.6	14,358	0.01%
2021/11/11	3.8	48.65	1	48.85	48.80	2.8	14,578	0.02%
2021/11/10	11	48.46	1	48.50	48.70	10	14,843	0.07%
2021/11/09	10.2	48.95	0	0.00	48.80	10.2	15,088	0.07%
2021/11/08	0	48.70	6	48.63	48.95	-6	16,197	-0.04%
2021/11/05	12	48.03	3	48.15	48.15	9	16,989	0.05%
2021/11/04	5	48.09	0	0.00	48.10	5	17,324	0.03%
2021/11/03	0	48.30	1.2	48.14	48.15	-1.2	17,764	-0.01%
2021/11/02	10.2	48.26	0	0.00	48.15	10.2	18,197	0.06%
2021/11/01	0.1	48.30	0	0.00	48.25	0.1	18,674	0.00%
2021/10/29	2.3	48.34	0	0.00	48.25	2.3	18,923	0.01%
2021/10/27	0.3	48.69	0	0.00	48.35	0.3	19,594	0.00%
2021/10/26	0.1	48.81	0	0.00	48.45	0.1	19,646	0.00%
2021/10/25	33.2	48.25	0	0.00	48.25	33.2	19,726	0.17%
2021/10/22	0	49.05	0	0.00	48.80	0	20,089	0.00%
2021/10/20	8.7	48.32	4	48.20	48.35	4.7	20,272	0.02%
2021/10/19	12.5	49.23	1	49.45	49.10	11.5	20,369	0.06%
2021/10/15	0	50.00	0	0.00	50.10	0	20,486	0.00%
2021/10/14	3	49.92	0.6	50.40	49.90	2.4	20,492	0.01%
2021/10/13	0.7	50.50	0	0.00	50.50	0.7	20,515	0.00%
2021/10/12	1	50.02	7	49.70	50.20	-6	20,491	-0.03%
2021/10/08	0.1	50.40	0	0.00	50.40	0.1	20,467	0.00%
2021/10/07	0	50.50	0	0.00	50.40	0	20,717	0.00%
2021/10/06	1	49.85	5	50.00	49.90	-4	20,940	-0.02%
2021/10/05	7.2	50.09	0	0.00	50.30	7.2	21,193	0.03%
2021/10/04	0.5	50.30	100	50.26	50.00	-99.5	21,654	-0.46%
2021/10/01	102.3	50.10	0.2	50.87	50.20	102.1	22,316	0.46%	大買/鉅額交易
2021/09/30	7.4	51.11	0	0.00	51.00	7.4	22,380	0.03%
2021/09/28	4	50.83	0	0.00	51.00	4	22,713	0.02%
2021/09/27	0	51.00	1	50.90	51.10	-1	22,761	0.00%
2021/09/24	0.1	51.30	0	0.00	51.30	0.1	22,881	0.00%
2021/09/23	0	51.00	5	51.10	51.20	-5	22,886	-0.02%
2021/09/22	1.4	49.80	0	0.00	50.70	1.4	22,838	0.01%
2021/09/17	5.1	51.20	9.5	51.20	50.70	-4.4	22,742	-0.02%
2021/09/16	6.1	51.51	15	51.62	51.70	-8.9	22,693	-0.04%
2021/09/15	1	51.00	1	51.10	51.20	0	22,526	0.00%
2021/09/14	3.8	51.39	29.1	51.45	51.40	-25.4	22,421	-0.11%
2021/09/13	0.1	50.10	8.1	50.02	50.10	-8	21,802	-0.04%
2021/09/10	0.4	49.00	0	0.00	49.00	0.4	21,700	0.00%
2021/09/09	3	47.93	0	0.00	48.20	3	21,833	0.01%
2021/09/08	0.2	48.50	1	48.45	48.55	-0.8	21,908	0.00%
2021/09/06	0.2	48.46	0.1	49.00	48.80	0.1	22,010	0.00%
2021/09/03	0	48.50	1.1	48.50	48.50	-1	21,935	0.00%
2021/09/02	1.1	47.82	0	0.00	47.90	1.1	21,889	0.01%
2021/09/01	0	0.00	3	48.17	48.40	-3	21,952	-0.01%
2021/08/31	0.1	47.62	2	48.45	48.45	-1.9	21,850	-0.01%
2021/08/30	1.3	47.26	7	47.40	47.60	-5.8	21,749	-0.03%
2021/08/27	0	47.55	10	47.30	47.45	-10	21,802	-0.05%
2021/08/26	1	47.00	0	0.00	46.95	1	22,042	0.00%
2021/08/25	0	47.15	3	47.02	47.20	-3	22,198	-0.01%
2021/08/24	0.3	46.80	1	46.70	46.75	-0.7	22,216	0.00%
2021/08/23	0	46.95	2	46.80	46.80	-2	22,436	-0.01%
2021/08/20	0	46.00	10	46.20	46.15	-10	22,539	-0.04%
2021/08/19	16	46.29	10	46.35	46.20	6	22,907	0.03%
2021/08/18	4.1	46.90	2	46.70	47.25	2.1	22,789	0.01%
2021/08/17	50	47.35	1	47.30	47.30	49	22,621	0.22%
2021/08/16	6	47.90	1	47.80	47.95	5	22,465	0.02%
2021/08/13	0	0.00	3.2	48.24	48.40	-3.2	22,509	-0.01%
2021/08/12	23.7	47.13	10.5	47.62	47.60	13.2	22,621	0.06%
2021/08/11	23	51.20	95	51.19	51.10	-72	21,868	-0.33%
2021/08/10	52.1	51.80	1	51.90	51.90	51.1	21,421	0.24%
2021/08/09	1.1	52.31	3	52.10	52.40	-1.9	21,726	-0.01%
2021/08/06	0	0.00	28	53.05	52.90	-28	21,805	-0.13%
2021/08/05	12.7	52.81	4	53.18	52.70	8.7	22,168	0.04%
2021/08/04	2	54.30	5.1	53.90	53.80	-3.1	23,135	-0.01%
2021/08/03	1.2	53.78	1.1	53.80	53.90	0.1	23,671	0.00%
2021/07/29	1.1	52.30	1	52.90	52.90	0.1	24,450	0.00%
2021/07/28	0.6	52.40	1.1	52.57	52.40	-0.5	24,837	0.00%
2021/07/27	0	0.00	101	52.90	53.00	-101	25,536	-0.40%	大賣/鉅額交易
2021/07/26	8.1	53.20	19	53.23	53.20	-10.9	26,205	-0.04%
2021/07/23	105.2	53.08	108.1	52.59	53.00	-2.9	26,532	-0.01%	大買/大賣/
2021/07/22	1.1	52.02	1.1	52.20	52.10	0	26,663	0.00%
2021/07/21	2.2	51.92	0	0.00	51.80	2.2	27,077	0.01%
2021/07/20	1	51.61	0	0.00	51.70	1	27,984	0.00%
2021/07/19	1	52.00	0	0.00	52.00	1	29,485	0.00%
2021/07/16	9	51.49	2	51.50	51.50	7	32,699	0.02%
2021/07/15	11	51.52	0	0.00	51.60	11	34,817	0.03%
2021/07/14	29	51.49	2	51.40	51.50	27	36,177	0.07%
2021/07/13	0.1	51.90	0	52.00	51.90	0.1	36,859	0.00%
2021/07/12	26.1	52.11	0.2	52.00	52.20	25.8	37,265	0.07%
2021/07/09	78.3	52.32	53	51.82	52.00	25.3	37,473	0.07%
2021/07/08	29.4	52.67	25	52.54	52.80	4.4	37,291	0.01%
2021/07/07	9	51.24	0	0.00	51.30	9	36,928	0.02%
2021/07/06	11.4	50.92	12	51.08	51.20	-0.6	36,823	0.00%
2021/07/05	2	50.60	0.2	50.80	50.60	1.8	36,751	0.00%
2021/07/02	11	50.60	0	0.00	50.50	11	36,605	0.03%
2021/07/01	6.1	50.64	0	0.00	50.60	6.1	36,533	0.02%
2021/06/30	13	51.02	1	51.10	51.00	12	36,744	0.03%
2021/06/29	5	51.10	30	51.00	51.20	-25	36,788	-0.07%
2021/06/28	0.1	51.10	2.1	51.10	51.10	-2	36,966	-0.01%
2021/06/25	1	51.00	0	51.10	51.00	1	36,992	0.00%
2021/06/24	0	51.30	50	51.00	51.10	-50	37,241	-0.13%
2021/06/22	0	0.00	0	51.00	50.90	0	37,792	0.00%
2021/06/21	0	50.90	0	50.90	50.70	0	37,889	0.00%
2021/06/18	18	51.11	1	51.20	51.00	17	38,189	0.04%
2021/06/16	0	51.90	0.1	51.70	51.90	0	39,623	0.00%
2021/06/15	10.2	51.27	0.1	51.30	51.30	10.1	39,581	0.03%
2021/06/11	25	51.30	0	0.00	51.40	25	39,636	0.06%
2021/06/09	10.2	51.00	1	51.10	51.30	9.2	39,925	0.02%
2021/06/08	21.1	51.31	0	0.00	51.40	21.1	40,039	0.05%
2021/06/07	21.1	51.35	1	51.70	51.50	20.1	40,264	0.05%
2021/06/04	1.8	51.99	3	51.80	51.90	-1.3	40,452	0.00%
2021/06/03	7.3	52.05	5	52.18	52.30	2.3	40,659	0.01%
2021/06/02	2.2	51.98	5	51.60	52.00	-2.8	40,510	-0.01%
2021/06/01	0	0.00	5	51.40	51.50	-5	40,290	-0.01%
2021/05/31	12.1	51.35	5	51.40	51.60	7.1	40,457	0.02%
2021/05/28	0	50.60	3	50.30	50.60	-3	40,331	-0.01%
2021/05/27	11	49.99	0	0.00	50.30	11	40,411	0.03%
2021/05/26	15	50.90	6	50.93	50.70	9	40,254	0.02%
2021/05/25	20	51.18	1.1	51.39	51.10	18.9	40,193	0.05%
2021/05/24	5.1	51.22	0	0.00	51.30	5.1	40,233	0.01%
2021/05/21	9	52.18	11	51.65	51.20	-2	40,408	0.00%
2021/05/20	4	50.58	3	50.80	50.80	1	40,310	0.00%
2021/05/19	0	0.00	1.1	50.68	50.50	-1.1	40,085	0.00%
2021/05/18	93.1	49.43	2	49.68	50.00	91.1	39,915	0.23%
2021/05/17	4	48.13	10	48.58	47.90	-6	39,776	-0.02%
2021/05/14	11.3	49.80	0.1	49.90	49.60	11.2	39,121	0.03%
2021/05/13	28.2	48.90	1	49.20	49.20	27.2	38,782	0.07%
2021/05/12	19.1	50.28	4	48.85	49.60	15.1	38,261	0.04%
2021/05/11	6	52.47	6	51.87	51.60	0	36,972	0.00%
2021/05/10	5.2	52.73	4	52.58	52.90	1.2	36,241	0.00%
2021/05/07	6	52.20	1	52.10	52.30	5	36,059	0.01%
2021/05/06	0.2	53.00	2	51.00	53.00	-1.8	35,706	-0.01%
2021/05/05	8	50.85	5.3	50.82	50.80	2.7	35,241	0.01%
2021/05/04	16	50.23	30	49.77	50.20	-14	35,127	-0.04%
2021/05/03	23.3	51.19	0	0.00	51.20	23.3	34,169	0.07%
2021/04/29	34.2	52.34	4	52.40	52.10	30.2	33,664	0.09%
2021/04/28	12	52.28	7	52.70	53.20	5	33,224	0.02%
2021/04/27	17	52.91	0	0.00	52.70	17	33,106	0.05%
2021/04/26	25.6	52.94	11	53.33	53.10	14.6	32,617	0.04%
2021/04/23	27.5	52.64	8.1	52.35	53.00	19.4	31,717	0.06%
2021/04/22	65.1	57.20	74.2	55.83	54.10	-9.1	30,558	-0.03%
2021/04/21	25.5	54.05	46.2	54.44	55.70	-20.7	27,491	-0.08%
2021/04/20	15.1	52.67	11.3	53.24	52.00	3.7	25,459	0.01%
2021/04/19	11.1	49.94	62	49.99	50.40	-50.9	24,106	-0.21%
2021/04/16	0	0.00	24	48.69	49.00	-24	23,301	-0.10%
2021/04/15	81	48.01	2.3	48.09	47.90	78.7	22,795	0.35%
2021/04/14	1	47.24	0	0.00	47.00	1	22,494	0.00%
2021/04/13	1.1	47.30	3	47.42	47.20	-1.9	22,362	-0.01%
2021/04/12	1	46.80	4	46.81	46.85	-3	22,111	-0.01%
2021/04/09	11.1	46.94	0	0.00	46.70	11.1	22,041	0.05%
2021/04/08	9.1	46.74	1	46.75	46.90	8.1	21,910	0.04%
2021/04/07	0.2	46.85	0.1	46.85	46.80	0.1	21,820	0.00%
2021/04/06	1.3	46.85	10	46.85	46.85	-8.7	21,761	-0.04%
2021/04/01	1	46.75	2.1	46.68	46.70	-1.1	21,372	-0.01%
2021/03/31	0	0.00	15	46.73	46.80	-15	21,256	-0.07%
2021/03/30	1	46.40	0	0.00	46.55	1	21,044	0.00%
2021/03/29	3	46.40	1.9	46.45	46.50	1.1	20,945	0.01%
2021/03/26	4	46.10	47.3	45.96	46.15	-43.2	20,680	-0.21%
2021/03/25	0	45.54	35	45.45	45.55	-35	20,287	-0.17%
2021/03/24	0.1	45.67	2.8	45.65	45.55	-2.7	20,110	-0.01%
2021/03/23	5.1	45.80	37.1	45.70	45.70	-32	19,996	-0.16%
2021/03/22	29.2	45.73	13	45.85	45.80	16.1	19,589	0.08%
2021/03/19	2.1	42.68	5	42.85	42.70	-2.9	18,122	-0.02%
2021/03/18	1.1	43.05	0	0.00	43.10	1.1	17,888	0.01%
2021/03/17	0	0.00	1	42.90	42.85	-1	17,899	-0.01%
2021/03/16	2.1	42.55	0	0.00	42.60	2.1	17,904	0.01%
2021/03/15	1	42.40	0	0.00	42.35	1	17,936	0.01%
2021/03/12	0	0.00	5	42.65	42.70	-5	17,781	-0.03%
2021/03/11	10	43.15	0	0.00	42.85	10	17,666	0.06%
2021/03/10	0	0.00	1	43.00	43.00	-1	17,600	-0.01%
2021/03/09	0.1	43.20	0	0.00	43.40	0.1	17,714	0.00%
2021/03/08	10.1	42.70	1	42.85	42.65	9.1	17,513	0.05%
2021/03/05	37.3	42.45	0	0.00	42.50	37.3	17,433	0.21%
2021/03/04	37	42.29	3	42.38	42.50	34	17,847	0.19%
2021/03/03	2.1	42.36	5	42.40	42.55	-2.9	17,835	-0.02%
2021/03/02	6	42.22	0	0.00	42.10	6	17,744	0.03%
2021/02/25	1	42.85	1	42.65	42.90	0	17,255	0.00%
2021/02/24	7.2	42.52	23	42.77	42.55	-15.8	17,267	-0.09%
2021/02/23	21	42.50	0	0.00	42.45	21	17,237	0.12%
2021/02/22	6.1	41.81	0	0.00	41.80	6.1	17,008	0.04%
2021/02/18	3	41.49	1	41.45	41.35	2	16,894	0.01%
2021/02/17	2	40.90	2	41.15	41.25	0	16,801	0.00%
2021/02/05	18	40.63	31	40.61	40.85	-13	16,576	-0.08%
2021/02/04	2	40.45	0	0.00	40.40	2	16,647	0.01%
2021/02/03	3	40.60	0	0.00	40.55	3	17,019	0.02%
2021/02/02	1	40.80	3	41.00	40.75	-2	16,937	-0.01%
2021/02/01	3	40.70	1.3	40.57	40.80	1.7	16,812	0.01%
2021/01/29	1	40.25	1	40.25	40.15	0	16,789	0.00%
2021/01/28	1.1	40.32	0	0.00	40.25	1.1	16,597	0.01%
2021/01/27	0.2	40.55	0	0.00	40.35	0.2	16,362	0.00%
2021/01/26	6.1	40.47	2	40.73	40.35	4.1	16,223	0.02%
2021/01/25	42.1	40.82	0	0.00	40.90	42.1	15,710	0.27%
2021/01/22	12.3	40.68	0	0.00	40.60	12.3	15,509	0.08%
2021/01/21	4.8	41.00	0	0.00	40.80	4.8	15,191	0.03%
2021/01/20	9.1	40.95	0	0.00	40.95	9.1	15,029	0.06%
2021/01/19	5	41.85	1	41.95	41.75	4	14,598	0.03%
2021/01/18	1	41.60	0	0.00	41.60	1	14,547	0.01%
2021/01/14	2	42.50	0	0.00	42.55	2	13,868	0.01%
2021/01/13	2	42.65	0	0.00	42.70	2	13,709	0.01%
2021/01/12	2	42.78	0	0.00	42.70	2	13,599	0.01%
2021/01/08	0	0.00	0.6	43.00	42.95	-0.6	13,435	0.00%
2021/01/07	1	42.85	1	42.90	42.85	0	13,366	0.00%
2021/01/06	1	43.00	4	43.00	42.95	-3	13,172	-0.02%
2021/01/05	0.2	43.13	0	0.00	43.10	0.2	13,036	0.00%
2021/01/04	1	43.10	0	0.00	43.20	1	12,974	0.01%
2020/12/31	0	0.00	2	43.25	43.20	-2	12,933	-0.02%
2020/12/29	0	0.00	1	43.00	43.00	-1	12,916	-0.01%
2020/12/28	2	42.85	0	0.00	43.00	2	12,907	0.02%
2020/12/25	2	42.73	0	0.00	42.80	2	12,961	0.02%
2020/12/24	0.1	42.80	0	0.00	42.70	0.1	13,055	0.00%
2020/12/22	2.2	43.09	1	43.25	42.95	1.2	13,149	0.01%
2020/12/21	0.1	43.50	0.1	43.25	43.50	0	13,438	0.00%
2020/12/18	0.1	42.95	0	0.00	42.95	0.1	13,750	0.00%
2020/12/17	2	42.65	0	0.00	42.65	2	13,865	0.01%
2020/12/16	0	0.00	2	43.18	43.05	-2	13,782	-0.01%
2020/12/15	3	42.55	0	0.00	42.50	3	13,764	0.02%
2020/12/14	1.1	42.86	0	0.00	42.80	1.1	13,726	0.01%
2020/12/11	5	42.98	3.2	43.06	42.90	1.8	13,816	0.01%
2020/12/10	0	0.00	0	43.30	43.25	0	13,749	0.00%
2020/12/09	6	43.42	0	0.00	43.35	6	13,778	0.04%
2020/12/07	5	43.48	0	0.00	43.55	5	13,759	0.04%
2020/12/04	3	43.70	1	43.55	43.65	2	13,838	0.01%
2020/12/03	3.1	43.63	0	0.00	43.50	3.1	13,761	0.02%
2020/12/02	0	0.00	100	43.11	43.20	-100	13,481	-0.74%
2020/11/30	7	43.37	0	0.00	42.90	7	13,906	0.05%
2020/11/27	0	0.00	1	43.30	43.30	-1	13,694	-0.01%
2020/11/26	1	42.90	0	0.00	42.95	1	13,620	0.01%
2020/11/25	1	42.75	1	43.00	42.60	0	13,772	0.00%
2020/11/24	1.1	42.85	0	0.00	42.75	1.1	13,849	0.01%
2020/11/23	0	43.00	0	0.00	43.00	0	13,800	0.00%
2020/11/20	1.1	42.61	0	0.00	42.70	1.1	13,790	0.01%
2020/11/19	0	0.00	6	42.89	42.90	-6	13,775	-0.04%
2020/11/18	2	42.65	1.2	42.98	42.70	0.8	13,816	0.01%
2020/11/17	0.1	42.60	0	0.00	42.75	0.1	13,854	0.00%
2020/11/16	4	42.35	0	0.00	42.35	4	14,202	0.03%
2020/11/13	1	42.25	1	42.30	42.25	0	14,467	0.00%
2020/11/12	5	42.58	1	42.50	42.40	4	14,811	0.03%
2020/11/11	5	42.54	3	42.80	42.65	2	14,831	0.01%
2020/11/10	2	41.50	0	0.00	41.55	2	14,766	0.01%
2020/11/09	5	41.10	0	0.00	41.15	5	14,981	0.03%
2020/11/06	5.1	40.87	0.1	41.10	40.85	5.1	16,178	0.03%
2020/11/05	0	0.00	2	41.03	41.05	-2	16,546	-0.01%
2020/11/03	2	40.68	0	0.00	40.95	2	17,212	0.01%
2020/10/26	20.1	40.55	0	0.00	40.50	20.1	18,606	0.11%
2020/10/23	2	40.65	0	0.00	40.65	2	18,750	0.01%
2020/10/21	0	40.50	0	0.00	40.30	0	19,040	0.00%
2020/10/20	17.1	40.25	0	0.00	40.35	17.1	19,061	0.09%
2020/10/19	15	40.50	0	0.00	40.45	15	19,122	0.08%
2020/10/15	1	40.30	0	0.00	40.30	1	19,671	0.01%
2020/10/12	3	40.90	0	0.00	40.95	3	20,214	0.01%
2020/10/08	0	41.30	0	0.00	41.15	0	20,431	0.00%
2020/10/06	0	0.00	4	41.25	41.40	-4	20,441	-0.02%
2020/09/30	10	41.45	0	0.00	41.40	10	20,812	0.05%
2020/09/29	0	0.00	2.1	41.50	41.20	-2.1	20,975	-0.01%
2020/09/28	4	40.90	0	0.00	40.95	4	21,043	0.02%
2020/09/25	2.1	40.75	1	40.60	40.55	1.1	21,224	0.01%
2020/09/24	5	40.16	3	40.30	40.05	2	21,293	0.01%
2020/09/23	4	41.16	1	40.95	41.00	3	21,057	0.01%
2020/09/22	0	0.00	1	42.10	41.80	-1	20,759	0.00%
2020/09/21	0.1	42.50	0	0.00	42.25	0.1	20,638	0.00%
2020/09/17	0	0.00	1	42.60	42.55	-1	20,727	0.00%
2020/09/16	0.8	42.90	0.1	42.90	42.85	0.8	20,772	0.00%
2020/09/14	0	0.00	2	42.50	42.95	-2	20,963	-0.01%
2020/09/10	5	42.35	0	0.00	42.45	5	20,933	0.02%
2020/09/09	10	42.40	0	0.00	42.55	10	20,892	0.05%
2020/09/08	2	42.80	0	0.00	42.70	2	20,918	0.01%
2020/09/07	2	42.36	0	0.00	42.70	2	21,054	0.01%
2020/09/04	12	42.22	0	0.00	42.20	12	21,101	0.06%
2020/09/03	0.2	42.85	1	42.55	42.70	-0.8	21,075	0.00%
2020/09/01	10	42.65	0	0.00	42.75	10	20,813	0.05%
2020/08/31	8	43.01	0	0.00	42.90	8	20,717	0.04%
2020/08/28	0	0.00	4	43.70	43.50	-4	20,610	-0.02%
2020/08/27	15	43.93	1	43.85	43.85	14	20,645	0.07%
2020/08/25	1	44.10	0	0.00	44.10	1	20,673	0.00%
2020/08/24	0.1	44.20	0	0.00	44.05	0.1	21,049	0.00%
2020/08/21	6	43.92	0	0.00	44.25	6	21,056	0.03%
2020/08/20	58.1	43.66	52	43.64	43.50	6.1	20,862	0.03%
2020/08/19	101	44.64	1	44.65	44.35	100	20,547	0.49%	大買/
2020/08/18	14	43.91	5	44.13	44.00	9	20,240	0.04%
2020/08/17	1	43.35	0	0.00	43.35	1	19,928	0.01%
2020/08/14	1	42.85	1	42.85	42.85	0	19,825	0.00%
2020/08/13	2	41.23	0	0.00	41.20	2	19,407	0.01%
2020/08/12	12	41.11	2	41.00	41.00	10	19,247	0.05%
2020/08/11	6	46.57	2	46.68	46.50	4	18,034	0.02%
2020/08/10	0	0.00	0.2	46.60	46.60	-0.2	17,645	0.00%
2020/08/07	0	0.00	8	47.28	47.10	-8	17,455	-0.05%
2020/08/06	0	0.00	2	47.10	47.15	-2	17,219	-0.01%
2020/08/05	0	46.20	47	46.50	46.45	-47	16,833	-0.28%
2020/08/04	0.1	45.30	35.5	45.55	45.40	-35.4	16,369	-0.22%
2020/08/03	5	44.93	2	44.95	44.95	3	16,214	0.02%
2020/07/31	1	45.20	1	45.40	45.00	0	16,141	0.00%
2020/07/28	0	44.50	0	0.00	44.50	0	16,213	0.00%
2020/07/27	0	44.60	0	0.00	44.60	0	16,216	0.00%
2020/07/24	1.1	45.35	0	0.00	45.00	1.1	16,217	0.01%
2020/07/23	0	0.00	5	45.56	45.60	-5	16,183	-0.03%
2020/07/22	2	45.40	1	45.55	45.50	1	16,181	0.01%
2020/07/21	2	45.70	0.9	45.40	45.55	1.1	16,060	0.01%
2020/07/20	0.1	45.00	0	0.00	45.10	0.1	15,811	0.00%
2020/07/17	0.1	44.75	0	44.75	44.80	0.1	15,774	0.00%
2020/07/16	4	44.69	113	44.45	44.50	-109	15,824	-0.69%	大賣/鉅額交易
2020/07/14	0	0.00	1	45.30	45.30	-1	15,181	-0.01%
2020/07/08	0	0.00	2	45.03	45.15	-2	15,002	-0.01%
2020/07/06	0	44.25	0	0.00	44.40	0	14,649	0.00%
2020/07/03	1.1	43.95	1	43.95	43.95	0.1	14,624	0.00%
2020/07/02	0.5	43.60	2	43.40	43.60	-1.5	14,576	-0.01%
2020/07/01	0.1	43.15	0	0.00	43.10	0.1	14,481	0.00%
2020/06/29	2	42.65	0	0.00	42.65	2	14,485	0.01%
2020/06/24	0.1	42.85	0	0.00	42.85	0.1	14,456	0.00%
2020/06/23	3	42.72	0	0.00	42.70	3	14,452	0.02%
2020/06/22	1.1	42.71	10	42.90	42.90	-8.9	14,506	-0.06%
2020/06/19	0	0.00	2	42.65	42.55	-2	14,595	-0.01%
2020/06/17	10	42.60	1	42.60	42.85	9	14,913	0.06%
2020/06/16	3	42.80	0	0.00	42.85	3	15,214	0.02%
2020/06/12	2	42.70	1	42.50	42.90	1	15,929	0.01%
2020/06/11	0	0.00	10	43.75	43.30	-10	16,268	-0.06%
2020/06/10	0	0.00	3	43.90	44.00	-3	16,336	-0.02%
2020/06/09	2	43.78	1	43.80	43.90	1	16,626	0.01%
2020/06/08	0	43.80	0	0.00	43.95	0	16,884	0.00%
2020/06/05	0	43.55	2	43.50	43.65	-2	16,879	-0.01%
2020/06/04	0	43.40	0	0.00	43.40	0	17,038	0.00%
2020/06/03	0.4	43.60	0	0.00	43.65	0.4	17,164	0.00%
2020/06/01	0	43.10	0	0.00	43.10	0	17,036	0.00%
2020/05/29	0	42.60	0	0.00	42.55	0	16,970	0.00%
2020/05/28	1	42.40	0	0.00	42.35	1	16,591	0.01%
2020/05/26	0	43.00	0	0.00	43.00	0	16,717	0.00%
2020/05/25	0.1	42.65	7	42.25	42.65	-6.9	16,826	-0.04%
2020/05/22	0	0.00	2	42.70	42.65	-2	16,923	-0.01%
2020/05/21	6	43.07	10	43.05	43.00	-4	16,923	-0.02%
2020/05/20	2.1	43.19	1	43.20	42.90	1.1	16,891	0.01%
2020/05/19	2	43.10	1	43.05	43.00	1	16,886	0.01%
2020/05/15	1	42.35	0	0.00	42.30	1	16,700	0.01%
2020/05/14	1	42.50	0	0.00	42.60	1	16,720	0.01%
2020/05/13	13	42.52	0	0.00	42.90	13	16,615	0.08%
2020/05/08	0	0.00	0.3	42.95	43.00	-0.3	16,728	0.00%
2020/05/07	1	42.95	7	42.95	42.70	-6	16,749	-0.04%
2020/05/05	1	42.65	2	42.90	42.85	-1	16,875	-0.01%
2020/05/04	0	42.40	0	0.00	42.20	0	16,886	0.00%
2020/04/30	0	43.00	5	43.25	43.20	-5	16,928	-0.03%
2020/04/29	0	0.00	2	42.50	42.55	-2	16,995	-0.01%
2020/04/28	1	42.10	0	0.00	42.25	1	17,208	0.01%
2020/04/27	0	42.00	0	0.00	42.00	0	18,115	0.00%
2020/04/24	0.1	42.05	1	41.85	42.00	-0.9	18,025	0.00%
2020/04/22	4	41.51	0	0.00	41.60	4	17,994	0.02%
2020/04/21	2	41.70	10	42.30	41.80	-8	18,175	-0.04%
2020/04/20	2	42.40	8	42.26	42.35	-6	18,223	-0.03%
2020/04/16	4	41.75	5	41.93	41.85	-1	18,435	-0.01%
2020/04/15	1.1	41.80	0	0.00	41.80	1.1	18,514	0.01%
2020/04/14	0	0.00	1	41.10	41.65	-1	18,414	-0.01%
2020/04/10	2	40.95	0	0.00	41.00	2	18,530	0.01%
2020/04/09	2	40.55	1	40.95	40.55	1	18,714	0.01%
2020/04/08	1	41.05	2	41.00	41.00	-1	18,786	-0.01%
2020/04/07	2	39.60	0.1	40.00	39.95	1.9	18,599	0.01%
2020/04/06	2.2	38.87	0	0.00	39.05	2.2	18,657	0.01%
2020/04/01	1	39.00	0	0.00	39.00	1	18,611	0.01%
2020/03/31	0	39.50	2.1	39.40	39.50	-2.1	18,495	-0.01%
2020/03/30	0	39.20	3	38.62	39.15	-3	18,316	-0.02%
2020/03/27	2.1	39.17	0	0.00	38.95	2.1	18,246	0.01%
2020/03/26	1	39.00	0	0.00	38.60	1	18,248	0.01%
2020/03/25	1	39.05	0	0.00	38.80	1	18,249	0.01%
2020/03/24	0.2	38.30	1	38.35	38.25	-0.8	18,117	0.00%
2020/03/23	0	0.00	1.3	36.58	36.10	-1.3	17,961	-0.01%
2020/03/20	5	35.20	12	36.21	36.95	-7	17,655	-0.04%
2020/03/19	4	34.20	1	33.40	33.60	3	17,337	0.02%
2020/03/18	4	36.89	0	0.00	36.00	4	17,069	0.02%
2020/03/17	4.1	37.80	0	0.00	37.60	4.1	16,688	0.02%
2020/03/16	6.6	39.18	6	39.93	38.85	0.6	16,138	0.00%
2020/03/13	3	39.12	3.1	39.95	40.25	-0.1	15,911	0.00%
2020/03/12	7	40.99	2	41.00	40.75	5	15,439	0.03%
2020/03/09	1	42.15	0	0.00	41.85	1	14,818	0.01%
2020/03/05	2	43.05	0	0.00	43.30	2	14,608	0.01%
2020/03/04	0	42.80	0	0.00	42.85	0	14,772	0.00%
2020/03/02	10	41.75	0	0.00	42.25	10	14,678	0.07%
2020/02/27	0	42.25	0	0.00	42.25	0	14,824	0.00%
2020/02/26	0	0.00	5	42.45	42.20	-5	14,772	-0.03%
2020/02/25	15.1	42.60	0	0.00	42.70	15.1	14,628	0.10%
2020/02/24	1.1	42.91	0	0.00	43.00	1.1	14,574	0.01%
2020/02/21	10	43.25	0	0.00	43.25	10	14,887	0.07%
2020/02/20	10	43.25	0	0.00	43.15	10	15,079	0.07%
2020/02/19	1	43.20	0.4	43.30	43.40	0.7	15,251	0.00%
2020/02/17	0.1	43.00	0	0.00	43.00	0.1	15,522	0.00%
2020/02/14	1	43.20	270	43.33	43.20	-269	15,690	-1.71%	大賣/鉅額交易
2020/02/13	1	43.15	0	0.00	43.15	1	15,652	0.01%
2020/02/11	0.4	42.60	0	42.60	42.60	0.4	15,533	0.00%
2020/02/10	100.4	41.80	0	0.00	42.40	100.4	15,477	0.65%
2020/02/07	0	0.00	1	42.50	42.50	-1	15,428	-0.01%
2020/02/06	0	43.00	500	42.98	43.00	-500	15,478	-3.23%	大賣/鉅額交易
2020/02/05	1	42.35	1,002	42.43	42.35	-1,001	15,557	-6.43%	大賣/鉅額交易
2020/02/04	0	42.40	500	42.58	42.40	-500	15,460	-3.23%	大賣/鉅額交易
2020/02/03	8.4	41.08	0	0.00	41.55	8.4	15,348	0.05%
2020/01/31	0	42.20	15	42.18	42.05	-15	15,299	-0.10%
2020/01/30	8.1	42.74	5	42.45	41.85	3.1	15,164	0.02%
2020/01/20	0	0.00	2	44.85	44.95	-2	14,282	-0.01%
2020/01/16	0	44.55	0	0.00	44.75	0	14,575	0.00%
2020/01/15	0.1	44.35	0	0.00	44.55	0.1	14,636	0.00%
2020/01/10	0	0.00	0	43.45	43.50	0	15,006	0.00%
2020/01/08	0	0.00	3	43.40	43.40	-3	14,943	-0.02%
2020/01/07	0	43.45	35	43.46	43.60	-35	14,877	-0.24%
2020/01/06	1	43.50	70	43.44	43.45	-69	14,973	-0.46%
2020/01/02	1.6	44.03	22	44.08	44.10	-20.4	14,838	-0.14%
2019/12/31	35	43.65	0	0.00	43.70	35	14,647	0.24%
2019/12/30	266.1	43.56	200	43.66	43.65	66.1	14,673	0.45%	大買/大賣/
2019/12/27	0	0.00	1	43.10	43.25	-1	14,540	-0.01%
2019/12/26	1	43.10	0	0.00	43.05	1	14,635	0.01%
2019/12/25	0.1	43.00	0	0.00	43.10	0.1	14,801	0.00%
2019/12/23	0.1	43.05	1	43.10	43.25	-0.9	14,952	-0.01%
2019/12/20	0	0.00	22.8	42.99	42.95	-22.8	14,978	-0.15%
2019/12/19	0	0.00	20	42.75	43.00	-20	14,997	-0.13%
2019/12/18	10	42.95	20	43.00	43.00	-10	15,064	-0.07%
2019/12/16	0	0.00	1	42.85	42.80	-1	14,936	-0.01%
2019/12/13	0	0.00	5	42.50	42.55	-5	14,945	-0.03%
2019/12/12	0	0.00	5	42.34	42.30	-5	14,920	-0.03%
2019/12/11	0	0.00	45	42.15	42.15	-45	14,985	-0.30%
2019/12/09	0	42.00	2	42.00	42.05	-2	15,165	-0.01%
2019/12/06	0	0.00	1	41.80	41.75	-1	15,175	-0.01%
2019/12/04	0	41.75	2	41.60	41.75	-2	15,645	-0.01%
2019/12/03	0.2	41.85	0.1	41.85	41.85	0.1	15,733	0.00%
2019/12/02	0	41.40	0	0.00	41.35	0	15,733	0.00%
2019/11/29	21	41.59	0	0.00	41.40	21	15,719	0.13%
2019/11/28	2.1	42.05	0.4	42.00	42.00	1.8	15,662	0.01%
2019/11/27	1	41.70	0	0.00	41.95	1	15,837	0.01%
2019/11/22	5	42.00	0	0.00	42.10	5	15,556	0.03%
2019/11/21	1.1	42.21	1	42.15	42.35	0.1	15,639	0.00%
2019/11/20	1	42.60	0	0.00	42.65	1	15,535	0.01%
2019/11/19	0.1	42.00	0	0.00	42.10	0.1	15,188	0.00%
2019/11/18	5	42.00	1	42.05	42.10	4	15,006	0.03%
2019/11/15	0	0.00	0.2	41.60	41.70	-0.2	14,790	0.00%
2019/11/14	11	41.05	0	0.00	41.15	11	14,612	0.08%
2019/11/12	1.2	40.58	0	40.70	40.65	1.2	14,491	0.01%
2019/11/11	7	40.51	21	40.60	40.35	-14	14,806	-0.09%
2019/11/07	0.1	40.95	5	40.78	40.95	-4.9	15,890	-0.03%
2019/11/06	1	40.80	0	0.00	40.80	1	16,088	0.01%
2019/11/05	0.2	40.90	81	40.97	40.90	-80.8	16,203	-0.50%
2019/11/04	3	40.80	0	0.00	40.95	3	16,285	0.02%
2019/11/01	2	40.50	6	40.51	40.55	-4	16,295	-0.02%
2019/10/29	10	40.70	0	0.00	40.65	10	16,765	0.06%
2019/10/28	0	40.75	0	0.00	40.75	0	16,612	0.00%
2019/10/25	90	40.95	0	0.00	40.85	90	16,652	0.54%
2019/10/24	0	41.00	1	41.00	41.00	-1	16,478	-0.01%
2019/10/23	10.1	41.20	0	0.00	40.95	10.1	16,533	0.06%
2019/10/22	8	41.14	5.1	41.43	41.40	2.9	16,532	0.02%
2019/10/21	5.1	41.55	2	41.55	41.50	3.1	16,453	0.02%
2019/10/18	3	40.90	11	40.77	40.95	-8	16,356	-0.05%
2019/10/17	1	40.05	2	40.00	40.10	-1	15,849	-0.01%
2019/10/16	0	0.00	2	40.00	40.00	-2	15,811	-0.01%
2019/10/14	0	0.00	10	39.96	39.95	-10	16,255	-0.06%
2019/10/07	0.1	39.35	2	39.20	39.30	-1.9	17,140	-0.01%
2019/10/04	10	38.80	0	0.00	38.90	10	17,320	0.06%
2019/10/03	7	38.97	0	0.00	39.00	7	17,304	0.04%
2019/10/02	5	39.33	0	0.00	39.25	5	17,315	0.03%
2019/10/01	2	39.55	0	0.00	39.65	2	17,356	0.01%
2019/09/27	13	39.61	0	0.00	39.65	13	17,381	0.07%
2019/09/26	2	39.80	0.1	39.90	39.90	1.9	17,415	0.01%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	1.1	39.90	0	0.00	39.80	1.1	17,583	0.01%
2019/09/23	0	0.00	0.1	40.00	39.75	-0.1	17,507	0.00%
2019/09/20	0	0.00	3	39.80	40.20	-3	17,563	-0.02%
2019/09/19	0	0.00	3	39.85	39.80	-3	17,483	-0.02%
2019/09/18	1	39.75	5	39.80	39.80	-4	17,574	-0.02%
2019/09/17	6	39.65	0	0.00	39.50	6	17,619	0.03%
2019/09/16	2	40.05	0	0.00	40.10	2	17,629	0.01%
2019/09/12	5.8	40.05	0	0.00	40.05	5.8	17,599	0.03%
2019/09/11	2	39.85	1	40.00	40.00	1	17,752	0.01%
2019/09/10	2	39.90	2	40.00	39.95	0	17,949	0.00%
2019/09/09	3	39.87	1	40.00	40.00	2	18,140	0.01%
2019/09/06	7	39.33	1	39.55	39.85	6	18,038	0.03%
2019/09/05	13	38.68	0.2	39.25	39.00	12.8	17,798	0.07%
2019/09/03	1.2	38.34	0	0.00	38.35	1.2	17,972	0.01%
2019/08/30	0	0.00	1	38.45	38.45	-1	18,113	-0.01%
2019/08/28	1	37.50	0	0.00	37.70	1	18,261	0.01%
2019/08/26	10	37.55	0	0.00	37.70	10	18,481	0.05%
2019/08/23	0.1	38.30	0	0.00	38.20	0.1	18,473	0.00%
2019/08/22	1	37.95	0	0.00	37.85	1	18,541	0.01%
2019/08/21	1	38.05	0	0.00	37.95	1	18,734	0.01%
2019/08/20	2	38.20	0	0.00	38.15	2	18,731	0.01%
2019/08/16	5	37.95	0	0.00	37.95	5	18,796	0.03%
2019/08/15	2	37.90	2	38.05	38.00	0	18,773	0.00%
2019/08/14	9	37.99	0	0.00	38.30	9	18,819	0.05%
2019/08/13	26	37.76	6	37.52	37.25	20	18,656	0.11%
2019/08/12	17.1	43.99	303	43.95	43.95	-285.9	18,080	-1.58%	大賣/鉅額交易
2019/08/08	303.1	44.03	0	0.00	43.90	303.1	17,741	1.71%	大買/鉅額交易
2019/08/06	6	43.37	0	0.00	43.30	6	17,750	0.03%
2019/08/02	1	43.55	8	43.79	43.55	-7	17,716	-0.04%
2019/07/30	0	0.00	32	44.85	44.80	-32	17,651	-0.18%
2019/07/29	0	0.00	1	44.95	44.85	-1	17,948	-0.01%
2019/07/26	19	44.36	0	0.00	44.65	19	18,163	0.10%
2019/07/25	0	0.00	1	44.65	44.30	-1	18,228	-0.01%
2019/07/24	22	44.90	0	0.00	44.80	22	18,091	0.12%
2019/07/23	0.1	45.15	0	0.00	45.05	0.1	18,053	0.00%
2019/07/19	0	0.00	6	44.65	44.80	-6	17,949	-0.03%
2019/07/18	25	44.50	0	0.00	44.60	25	17,921	0.14%
2019/07/16	5	44.15	1	44.30	44.75	4	18,306	0.02%
2019/07/15	14	44.04	0	0.00	44.05	14	18,126	0.08%
2019/07/12	2	44.63	0	0.00	44.35	2	18,091	0.01%
2019/07/11	4	45.08	14	45.01	44.80	-10	18,028	-0.06%
2019/07/09	3	46.00	0	0.00	46.00	3	17,645	0.02%
2019/07/08	1.1	46.29	0.3	46.20	46.20	0.8	17,825	0.00%
2019/07/04	4	45.90	0	0.00	45.90	4	18,032	0.02%
2019/07/03	1	46.20	1	46.35	46.25	0	18,223	0.00%
2019/07/02	0	0.00	2	46.20	46.35	-2	18,452	-0.01%
2019/07/01	0.1	46.15	0	0.00	46.15	0.1	18,483	0.00%
2019/06/27	2	46.00	2	45.83	45.95	0	18,801	0.00%
2019/06/24	3.1	45.42	1	45.50	45.60	2.1	19,560	0.01%
2019/06/21	0	45.15	0	0.00	45.15	0	19,765	0.00%
2019/06/20	0	0.00	1	45.30	45.40	-1	20,696	0.00%
2019/06/19	20	44.90	3.7	45.54	45.30	16.3	20,682	0.08%
2019/06/18	0	0.00	3	44.97	45.20	-3	20,639	-0.01%
2019/06/17	0	0.00	1.2	44.74	44.70	-1.2	20,457	-0.01%
2019/06/13	0	0.00	5	43.85	43.85	-5	20,846	-0.02%
2019/06/12	0	0.00	6	43.70	43.75	-6	20,917	-0.03%
2019/06/11	0	43.90	0	0.00	44.00	0	20,838	0.00%
2019/06/10	0.2	43.70	16	43.70	43.85	-15.8	20,740	-0.08%
2019/06/05	3	43.00	0	0.00	43.00	3	20,525	0.01%
2019/06/04	1	43.65	7	43.32	43.10	-6	20,408	-0.03%
2019/06/03	0	0.00	0.2	43.40	43.40	-0.2	20,223	0.00%
2019/05/28	2	42.30	0	0.00	42.30	2	19,894	0.01%
2019/05/23	3.1	42.34	0	0.00	42.35	3.1	19,954	0.02%
2019/05/22	3	42.75	10	42.75	42.70	-7	20,360	-0.03%
2019/05/21	1	42.56	6.4	42.71	42.85	-5.4	20,460	-0.03%
2019/05/20	5	42.50	1	42.55	42.35	4	20,442	0.02%
2019/05/17	1	42.00	1	42.25	42.25	0	20,401	0.00%
2019/05/16	6	42.18	4	42.15	42.00	2	20,412	0.01%
2019/05/15	2	41.80	0	0.00	41.75	2	20,302	0.01%
2019/05/14	7	41.41	8	41.48	41.55	-1	20,272	0.00%
2019/05/13	2	42.65	0	0.00	42.00	2	19,984	0.01%
2019/05/10	0.2	42.50	2	42.50	42.50	-1.8	19,903	-0.01%
2019/05/09	5	42.70	0	0.00	42.50	5	19,795	0.03%
2019/05/08	0	43.00	0	0.00	43.00	0	19,622	0.00%
2019/05/07	0	0.00	1	42.95	42.90	-1	19,430	-0.01%
2019/05/06	0	0.00	4	42.36	42.30	-4	19,257	-0.02%
2019/05/03	0	0.00	16	42.65	42.85	-16	18,942	-0.08%
2019/04/30	0	0.00	1	42.10	42.00	-1	18,472	-0.01%
2019/04/29	4	42.03	2	42.00	42.10	2	18,476	0.01%
2019/04/26	0	0.00	1	41.70	41.75	-1	18,369	-0.01%
2019/04/25	1	41.50	0	0.00	41.80	1	18,375	0.01%
2019/04/23	0.1	41.65	0	0.00	41.60	0.1	18,316	0.00%
2019/04/22	3	41.08	0	0.00	41.00	3	18,243	0.02%
2019/04/19	0	0.00	1	41.45	41.70	-1	17,929	-0.01%
2019/04/18	5	41.54	0	0.00	41.60	5	17,806	0.03%
2019/04/17	2	42.00	4	41.93	41.95	-2	17,616	-0.01%
2019/04/16	1	42.40	0	0.00	42.30	1	17,377	0.01%
2019/04/15	4	42.29	5	42.30	42.50	-1	17,356	-0.01%
2019/04/12	5	42.00	0	0.00	42.00	5	17,209	0.03%
2019/04/11	8	42.00	0.1	42.10	42.05	7.9	17,030	0.05%
2019/04/10	9	41.89	0	0.00	42.00	9	16,791	0.05%
2019/04/09	11	42.09	3	41.95	42.15	8	16,545	0.05%
2019/04/08	21	42.05	0	42.30	42.30	21	16,200	0.13%
2019/04/03	1	41.50	0	0.00	41.70	1	15,817	0.01%
2019/04/02	1	41.55	0	0.00	41.40	1	15,641	0.01%
2019/04/01	3	41.65	0.3	41.35	41.35	2.7	15,380	0.02%
2019/03/29	11	41.30	1	41.35	41.25	10	14,937	0.07%
2019/03/28	6	40.88	0	0.00	41.00	6	14,770	0.04%
2019/03/27	1	40.60	0	0.00	40.55	1	14,397	0.01%
2019/03/26	6	40.38	1	40.65	40.45	5	14,149	0.04%
2019/03/25	3.1	40.06	272	39.95	40.50	-268.9	13,906	-1.93%	大賣/鉅額交易
2019/03/22	10	39.15	0	0.00	38.70	10	12,921	0.08%
2019/03/21	3	38.80	4	38.66	38.85	-1	12,975	-0.01%
2019/03/18	7	37.73	0	0.00	37.80	7	12,718	0.06%
2019/03/14	0.1	38.60	0	0.00	38.60	0.1	12,005	0.00%
2019/03/12	0	0.00	28	38.18	38.40	-28	12,190	-0.23%
2019/03/11	18.5	37.94	1	38.00	37.85	17.5	12,358	0.14%
2019/03/07	3	38.23	0	0.00	38.00	3	12,816	0.02%
2019/03/04	1	38.30	0	0.00	38.20	1	14,411	0.01%
2019/02/25	1.1	38.59	2	38.50	38.45	-0.9	14,362	-0.01%
2019/02/22	2	38.70	3	38.80	38.70	-1	14,472	-0.01%
2019/02/21	250	38.78	4	39.11	39.30	246	14,492	1.70%	大買/鉅額交易
2019/02/19	0	0.00	1	37.55	37.55	-1	13,849	-0.01%
2019/02/18	0	0.00	1	36.90	36.90	-1	13,696	-0.01%
2019/02/15	0	0.00	1	37.05	37.45	-1	13,766	-0.01%
2019/02/14	1	37.50	200	37.53	37.50	-199	13,833	-1.44%	大賣/鉅額交易
2019/02/11	2	37.35	0	0.00	37.65	2	13,612	0.01%
2019/01/30	5	37.05	3.2	37.20	37.35	1.8	13,468	0.01%
2019/01/28	1	36.80	6	36.90	37.00	-5	13,669	-0.04%
2019/01/25	0	0.00	1	36.60	36.60	-1	13,691	-0.01%
2019/01/24	0	36.40	1	36.40	36.40	-1	13,820	-0.01%
2019/01/23	0.1	36.40	0	0.00	36.45	0.1	13,992	0.00%
2019/01/21	5	36.10	0	0.00	36.25	5	14,309	0.04%
2019/01/16	5	35.60	0	0.00	35.60	5	15,381	0.03%
2019/01/15	13	35.65	2	35.83	35.70	11	15,547	0.07%
2019/01/14	1	36.15	400	35.50	35.60	-399	15,440	-2.58%	大賣/鉅額交易
2019/01/09	3	36.18	26	36.14	36.35	-23	15,371	-0.15%
2019/01/07	200	36.11	0	0.00	36.00	200	15,385	1.30%	大買/鉅額交易
2019/01/04	0	35.50	0	0.00	35.45	0	15,411	0.00%
2019/01/03	15	35.45	0	0.00	35.15	15	15,897	0.09%
2018/12/27	5	35.55	0	0.00	35.40	5	16,117	0.03%
2018/12/24	0.1	35.85	0	0.00	35.80	0.1	16,416	0.00%
2018/12/22	0	0.00	20	35.35	35.45	-20	16,528	-0.12%
2018/12/21	0	0.00	430	35.43	35.40	-430	16,971	-2.53%	大賣/鉅額交易
2018/12/20	2	35.80	0	0.00	35.40	2	16,974	0.01%
2018/12/18	0	0.00	1	35.60	35.65	-1	16,943	-0.01%
2018/12/14	0	0.00	1	35.65	35.75	-1	17,273	-0.01%
2018/12/13	1	35.40	2	35.13	35.50	-1	17,362	-0.01%
2018/12/12	21	34.85	0	0.00	34.95	21	17,290	0.12%
2018/12/11	6	34.83	20	35.00	34.80	-14	17,234	-0.08%
2018/12/10	5	34.75	10	34.90	34.75	-5	17,308	-0.03%
2018/12/06	1	34.70	1	35.10	34.65	0	17,576	0.00%
2018/12/05	13	34.88	13	34.90	34.85	0	17,823	0.00%
2018/12/04	10	35.14	0	0.00	35.05	10	18,345	0.05%
2018/12/03	568	35.61	27.6	35.66	35.85	540.4	18,146	2.98%	大買/鉅額交易
2018/11/30	0	0.00	2	34.45	34.50	-2	17,903	-0.01%
2018/11/29	9	34.08	0	0.00	34.05	9	17,779	0.05%
2018/11/28	14.6	33.90	3	33.92	34.05	11.6	17,765	0.07%
2018/11/27	26	33.30	3	33.45	33.50	23	17,583	0.13%
2018/11/26	0.1	35.50	37	35.15	35.35	-36.9	16,748	-0.22%
2018/11/23	1	34.60	0	0.00	34.70	1	17,213	0.01%
2018/11/22	43	35.38	0	0.00	34.85	43	17,290	0.25%
2018/11/21	4	35.64	270	35.58	35.70	-266	17,165	-1.55%	大賣/鉅額交易
2018/11/20	20	36.50	0	0.00	36.65	20	17,025	0.12%
2018/11/19	0	0.00	2	36.23	36.50	-2	17,037	-0.01%
2018/11/16	0	0.00	5	36.40	36.45	-5	17,140	-0.03%
2018/11/14	5	37.10	5	36.35	36.35	0	17,409	0.00%
2018/11/13	1	35.95	0	0.00	36.40	1	17,458	0.01%
2018/11/12	0	0.00	3	35.42	35.60	-3	17,488	-0.02%
2018/11/09	2	34.85	0.2	35.10	34.90	1.8	17,688	0.01%
2018/11/08	2	35.25	0	0.00	35.50	2	18,029	0.01%
2018/11/07	0	0.00	1	35.50	35.50	-1	18,509	-0.01%
2018/11/06	1	34.95	1	35.60	35.10	0	19,646	0.00%
2018/11/05	1	35.00	0	0.00	35.35	1	19,895	0.01%
2018/11/01	0.1	35.70	1.5	35.60	35.65	-1.4	20,426	-0.01%
2018/10/30	210	34.19	9	34.25	34.10	201	20,695	0.97%	大買/鉅額交易
2018/10/29	2	33.70	3	33.68	33.90	-1	20,980	0.00%
2018/10/26	1	34.00	3	34.30	33.50	-2	21,504	-0.01%
2018/10/25	63	33.13	0	0.00	34.00	63	22,325	0.28%
2018/10/24	68	34.12	21	34.46	34.15	47	23,157	0.20%
2018/10/23	2	36.05	50	35.68	36.00	-48	22,836	-0.21%
2018/10/22	60	37.30	0	0.00	37.55	60	23,078	0.26%
2018/10/19	7	37.46	5	37.25	37.25	2	24,086	0.01%
2018/10/18	1	38.25	0	0.00	38.00	1	24,280	0.00%
2018/10/17	332	38.43	62	38.31	38.25	270	25,131	1.07%	大買/鉅額交易
2018/10/16	3	38.07	60.1	38.07	38.20	-57.1	25,323	-0.23%
2018/10/15	9	38.52	0	0.00	38.50	9	25,455	0.04%
2018/10/12	1	38.50	1	39.00	39.00	0	25,600	0.00%
2018/10/11	5	37.48	20	38.07	37.60	-15	25,654	-0.06%
2018/10/09	0	0.00	2	40.10	40.05	-2	25,282	-0.01%
2018/10/05	3	39.80	1	40.10	39.70	2	25,579	0.01%
2018/10/04	3	39.93	1	39.80	39.80	2	25,683	0.01%
2018/10/03	8	40.37	0.4	40.40	40.20	7.6	25,833	0.03%
2018/10/02	3	40.47	100	40.29	40.30	-97	26,052	-0.37%
2018/10/01	7.1	41.06	82	41.45	41.05	-74.9	26,235	-0.29%
2018/09/28	99	41.52	2	41.15	41.10	97	26,430	0.37%
2018/09/27	0	0.00	100	39.90	40.25	-100	26,273	-0.38%
2018/09/26	3	40.20	4	40.21	39.90	-1	26,482	0.00%
2018/09/25	3	40.80	0	0.00	40.20	3	26,920	0.01%
2018/09/21	23	40.52	0	0.00	40.40	23	27,049	0.09%
2018/09/20	2	40.00	1	40.65	40.10	1	26,888	0.00%
2018/09/19	8	40.39	3	40.50	40.15	5	26,972	0.02%
2018/09/14	0	0.00	3	39.55	39.65	-3	27,256	-0.01%
2018/09/13	203	39.20	3	39.32	39.10	200	27,301	0.73%	大買/鉅額交易
2018/09/12	4	38.28	0	0.00	38.55	4	27,171	0.01%
2018/09/10	12	37.95	62	38.32	37.95	-50	27,027	-0.18%
2018/09/06	0	0.00	1.9	41.65	41.80	-1.9	26,592	-0.01%
2018/09/05	2	41.75	0	0.00	41.55	2	26,581	0.01%
2018/08/31	60	41.70	0.2	42.05	42.35	59.8	26,343	0.23%
2018/08/30	3	41.83	0	0.00	42.00	3	26,050	0.01%
2018/08/28	0.3	43.20	5	43.30	43.30	-4.7	25,698	-0.02%
2018/08/22	40	42.75	0	0.00	42.95	40	26,075	0.15%
2018/08/21	0	42.85	0	0.00	42.90	0	26,120	0.00%
2018/08/20	2.1	42.15	1	42.60	42.00	1.1	26,216	0.00%
2018/08/17	2	42.20	3	42.78	42.05	-1	26,177	0.00%
2018/08/16	8	41.93	20	41.45	42.00	-12	26,134	-0.05%
2018/08/15	20	42.50	0	0.00	42.35	20	26,225	0.08%
2018/08/14	1	42.45	10	43.13	43.30	-9	25,975	-0.03%
2018/08/13	0	0.00	21	42.25	42.15	-21	25,677	-0.08%
2018/08/10	2	41.15	5	41.19	41.50	-3	24,798	-0.01%
2018/08/09	1	40.30	2	40.75	40.50	-1	24,741	0.00%
2018/08/07	4	40.33	0	0.00	40.15	4	25,092	0.02%
2018/08/06	1	40.35	0	0.00	40.35	1	25,024	0.00%
2018/08/03	0	0.00	10	41.20	40.45	-10	24,795	-0.04%
2018/08/02	1	40.90	0	0.00	40.60	1	24,490	0.00%
2018/08/01	213	39.73	203	40.06	41.05	10	23,866	0.04%	大買/大賣/
2018/07/31	23	39.45	0	0.00	39.35	23	22,946	0.10%
2018/07/30	1	41.10	4	41.00	40.70	-3	22,017	-0.01%
2018/07/27	10	41.12	1	41.40	40.30	9	21,668	0.04%
2018/07/26	0	0.00	3	41.30	40.50	-3	21,333	-0.01%
2018/07/25	4	44.91	4	45.00	45.10	0	20,460	0.00%
2018/07/24	2	43.40	8.9	44.85	45.50	-6.9	20,173	-0.03%
2018/07/23	0	0.00	0	42.65	42.65	0	19,368	0.00%
2018/07/20	0	0.00	2	42.30	42.30	-2	19,251	-0.01%
2018/07/16	1	42.55	2	42.65	42.50	-1	19,102	-0.01%
2018/07/13	2	43.53	3	43.47	43.50	-1	19,058	-0.01%
2018/07/12	0	0.00	1	42.30	42.70	-1	18,723	-0.01%
2018/07/11	5	42.20	6	42.10	42.15	-1	18,533	-0.01%
2018/07/10	1	43.20	2	43.00	43.25	-1	18,222	-0.01%
2018/07/09	5	42.20	1	41.75	42.75	4	17,897	0.02%
2018/07/06	2	41.53	0	0.00	41.60	2	17,544	0.01%
2018/07/05	0	0.00	52	42.01	42.05	-52	17,264	-0.30%
2018/07/04	3	41.85	2	41.75	42.00	1	17,216	0.01%
2018/07/03	52	43.06	4	43.01	42.75	48	16,918	0.28%
2018/07/02	2	41.68	3	41.83	41.85	-1	16,442	-0.01%
2018/06/27	2	42.95	0	0.00	43.00	2	15,500	0.01%
2018/06/26	1	43.85	0	0.00	43.70	1	15,155	0.01%
2018/06/20	1	43.30	3	44.32	44.75	-2	14,521	-0.01%
2018/06/19	2	43.93	0	0.00	43.85	2	14,290	0.01%
2018/06/14	1	45.25	0	0.00	44.90	1	13,688	0.01%
2018/06/13	2	45.40	0	0.00	45.45	2	13,540	0.01%
2018/06/12	2	44.55	0	0.00	44.50	2	13,514	0.01%
2018/06/11	0	0.00	15	44.60	44.60	-15	13,386	-0.11%
2018/06/08	0	0.00	7	44.64	45.00	-7	13,315	-0.05%
2018/06/06	0	0.00	2	44.65	44.80	-2	13,226	-0.02%
2018/06/04	0	0.00	3	45.23	45.65	-3	12,867	-0.02%
2018/05/31	1	43.75	3	43.55	43.60	-2	12,403	-0.02%
2018/05/30	0	0.00	1	43.85	43.75	-1	12,061	-0.01%
2018/05/29	3	43.30	0.1	43.40	43.40	2.9	11,777	0.02%
2018/05/28	4	43.90	0	0.00	43.95	4	11,560	0.03%
2018/05/24	3	44.03	0	0.00	44.75	3	11,186	0.03%
2018/05/23	7	44.31	0	0.00	44.10	7	10,986	0.06%
2018/05/22	3	45.63	30	45.80	45.60	-27	10,678	-0.25%
2018/05/21	33	45.98	0.3	45.80	46.00	32.7	10,604	0.31%
2018/05/18	5	45.84	0	0.00	45.55	5	10,386	0.05%
2018/05/17	3	45.88	7.1	45.77	45.65	-4.1	10,246	-0.04%
2018/05/16	3	45.53	3	46.70	45.90	0	9,922	0.00%
2018/05/15	10	43.20	3	42.90	43.50	7	9,122	0.08%
2018/05/14	10	42.35	171	42.23	43.15	-161	9,082	-1.77%	大賣/鉅額交易
2018/05/11	1	41.10	0	0.00	41.25	1	8,797	0.01%
2018/05/10	0	0.00	2	41.10	41.10	-2	8,681	-0.02%
2018/05/02	1	41.10	0	0.00	40.85	1	7,860	0.01%
2018/04/26	0	0.00	5	40.61	40.50	-5	7,705	-0.06%
2018/04/25	12	40.13	1	40.82	40.20	11	7,573	0.14%
2018/04/24	181	40.57	23	40.85	40.85	158	7,530	2.10%	大買/鉅額交易
2018/04/19	1	38.85	1	38.90	39.00	0	7,137	0.00%
2018/04/10	0	0.00	5	38.06	38.20	-5	8,908	-0.06%
2018/04/02	0.1	36.65	0	0.00	36.65	0.1	9,194	0.00%
2018/03/14	0	37.40	0	0.00	37.50	0	10,242	0.00%
2018/03/13	0	0.00	1	37.50	37.50	-1	10,211	-0.01%
2018/03/09	100	36.55	0	0.00	36.65	100	10,563	0.95%
2018/03/08	800	36.46	0	0.00	36.40	800	10,654	7.51%	大買/鉅額交易
2018/03/07	600	36.48	0	0.00	36.40	600	10,705	5.60%	大買/鉅額交易
2018/03/06	300	36.52	0	0.00	36.50	300	10,762	2.79%	大買/鉅額交易
2018/03/05	400	36.49	0	0.00	36.30	400	11,150	3.59%	大買/鉅額交易
2018/03/02	200	36.55	0	0.00	36.90	200	11,178	1.79%	大買/鉅額交易
2018/03/01	0	0.00	40	36.89	37.00	-40	11,286	-0.35%
2018/02/27	200	36.68	40	36.72	37.00	160	11,254	1.42%	大買/鉅額交易
2018/02/26	200	36.65	50	36.92	36.55	150	11,206	1.34%	大買/鉅額交易
2018/02/23	130	36.72	0	0.00	36.85	130	11,245	1.16%	大買/鉅額交易
2018/02/22	100	36.50	0	0.00	36.50	100	11,272	0.89%
2018/02/09	4	35.61	0	0.00	35.60	4	11,191	0.04%
2018/02/08	0	0.00	11	36.75	36.75	-11	11,101	-0.10%
2018/02/06	10	34.85	0	0.00	35.50	10	11,176	0.09%
2018/02/05	1	37.40	0	0.00	37.80	1	10,868	0.01%
2018/02/01	0	0.00	0	37.75	37.90	0	10,779	0.00%
2018/01/31	0	0.00	2	37.75	37.65	-2	10,778	-0.02%
2018/01/29	17	38.09	0	0.00	37.95	17	10,715	0.16%
2018/01/25	60	37.60	0	0.00	37.60	60	10,496	0.57%
2018/01/23	0	0.00	3	37.25	37.30	-3	10,370	-0.03%
2018/01/22	0	0.00	26	37.71	37.85	-26	10,192	-0.26%
2018/01/19	0	0.00	1	37.95	37.90	-1	10,101	-0.01%
2018/01/18	2	38.18	0	0.00	37.85	2	10,032	0.02%
2018/01/17	25	38.40	6	38.35	38.50	19	9,868	0.19%
2018/01/16	0	0.00	3	38.02	38.10	-3	9,731	-0.03%
2018/01/15	0	0.00	3	37.72	37.85	-3	9,652	-0.03%
2018/01/12	1	37.55	0	0.00	37.60	1	9,583	0.01%
2018/01/11	0	0.00	150	38.18	37.50	-150	9,356	-1.60%	大賣/鉅額交易
2018/01/10	2	38.25	12	38.36	38.45	-10	8,870	-0.11%
2018/01/09	0.1	38.10	62	38.25	38.30	-61.9	8,715	-0.71%
2018/01/08	15	37.80	4	38.05	38.20	11	8,456	0.13%
2018/01/05	3	37.30	2	37.35	37.30	1	8,145	0.01%
2018/01/04	150	37.26	1	37.20	37.20	149	7,623	1.95%	大買/鉅額交易
2018/01/03	60	36.75	26	36.63	37.35	34	7,533	0.45%
2018/01/02	2	36.45	4	36.55	36.55	-2	7,250	-0.03%