台泥 (1101)-兆豐-高雄券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.00
漲跌
▼0.15
漲幅
-0.47%
成交量
17,627張
產業
上市水泥類股
2634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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/25	5	31.93	14	32.02	32.00	-9	15,849	-0.06%
2024/04/24	11.5	32.22	3	32.27	32.15	8.5	15,799	0.05%
2024/04/23	9	32.47	5	32.80	32.35	4	16,021	0.02%
2024/04/22	10	32.41	72	32.44	32.60	-62	15,974	-0.39%
2024/04/19	25	32.09	21	32.06	32.00	4	15,756	0.03%
2024/04/18	15	32.48	10	32.79	32.70	5	15,379	0.03%
2024/04/17	9.5	32.53	7.6	32.49	32.65	1.9	15,172	0.01%
2024/04/16	8	32.67	13	32.72	32.45	-5	15,008	-0.03%
2024/04/15	48	32.88	22	32.62	32.35	26	14,402	0.18%
2024/04/12	20.1	32.02	1	32.10	32.20	19.1	14,063	0.14%
2024/04/11	2	32.45	3	32.40	32.40	-1	13,848	-0.01%
2024/04/10	34.5	32.76	39	32.79	32.70	-4.5	13,783	-0.03%
2024/04/09	37	32.33	3	32.40	32.45	34	13,609	0.25%
2024/04/08	15	32.37	8	32.41	32.30	7	13,545	0.05%
2024/04/03	33.2	32.70	9.2	32.85	32.00	24	13,436	0.18%
2024/04/02	23	31.95	2	32.05	31.95	21	13,046	0.16%
2024/04/01	31.1	32.24	6.2	32.20	32.15	24.9	13,124	0.19%
2024/03/29	24	32.03	2	31.88	32.15	22	13,089	0.17%
2024/03/28	15.1	31.75	2	31.80	31.70	13.1	12,963	0.10%
2024/03/27	32	31.74	20	31.74	31.70	12	12,844	0.09%
2024/03/26	7.3	31.22	16	31.44	31.55	-8.8	12,765	-0.07%
2024/03/25	7.8	31.19	21	31.08	31.10	-13.2	12,723	-0.10%
2024/03/22	41	31.21	1	31.30	31.15	40	12,702	0.31%
2024/03/21	7	31.52	5.2	31.49	31.50	1.8	12,514	0.01%
2024/03/20	22.9	31.06	2.2	30.92	30.90	20.7	12,516	0.17%
2024/03/19	99.2	31.45	43	31.40	31.40	56.2	12,198	0.46%
2024/03/18	5.3	31.65	7	31.70	31.70	-1.8	11,945	-0.01%
2024/03/15	5	32.04	1.7	32.03	31.95	3.3	11,833	0.03%
2024/03/14	0	0.00	13	31.87	32.00	-13	11,512	-0.11%
2024/03/13	118	31.75	4.2	31.86	31.70	113.8	11,518	0.99%	大買/鉅額交易
2024/03/12	3	31.93	1.5	31.87	32.00	1.5	11,388	0.01%
2024/03/11	7.5	31.71	27	31.63	31.80	-19.5	11,415	-0.17%
2024/03/08	11.3	32.03	4	32.05	31.85	7.3	11,531	0.06%
2024/03/07	2.2	32.00	3.5	31.96	32.00	-1.4	11,664	-0.01%
2024/03/06	6.2	31.95	0	0.00	32.00	6.2	12,022	0.05%
2024/03/05	1	32.00	3	32.10	32.00	-2	13,502	-0.01%
2024/03/04	7.5	32.09	2.5	32.07	32.05	5	13,771	0.04%
2024/03/01	4	32.06	6	32.00	32.05	-2	14,657	-0.01%
2024/02/29	20	32.14	0.3	32.10	32.10	19.7	14,759	0.13%
2024/02/27	2.2	31.93	40	31.90	31.85	-37.8	14,610	-0.26%
2024/02/26	6.5	32.20	26	32.44	32.15	-19.5	14,608	-0.13%
2024/02/23	1.8	32.43	6	32.40	32.40	-4.2	14,694	-0.03%
2024/02/22	1	32.45	10.8	32.38	32.55	-9.8	15,103	-0.06%
2024/02/21	11	32.47	3.1	32.45	32.50	7.9	15,202	0.05%
2024/02/20	5	32.59	7.9	32.56	32.65	-2.9	15,222	-0.02%
2024/02/19	3.5	32.55	13.1	32.51	32.80	-9.6	15,433	-0.06%
2024/02/16	12.1	31.83	12	31.89	31.90	0.1	15,704	0.00%
2024/02/15	14.2	31.89	8	31.89	32.00	6.2	15,670	0.04%
2024/02/05	9	31.97	3.2	32.06	32.15	5.8	15,497	0.04%
2024/02/02	8	32.33	7.9	32.27	32.25	0.1	15,452	0.00%
2024/02/01	11	32.16	1	32.40	32.45	10	15,591	0.06%
2024/01/31	8.8	31.93	1.3	31.94	31.90	7.5	15,628	0.05%
2024/01/30	48.8	32.33	42	32.10	32.00	6.8	15,538	0.04%
2024/01/29	1.1	32.46	3.1	32.36	32.35	-2	15,511	-0.01%
2024/01/26	3.2	32.66	19	32.67	32.60	-15.8	15,632	-0.10%
2024/01/25	22	32.65	25	32.65	32.70	-3	15,730	-0.02%
2024/01/24	8.3	32.64	0	0.00	32.60	8.3	15,865	0.05%
2024/01/23	11.1	32.54	2	32.60	32.70	9.1	16,153	0.06%
2024/01/22	1	32.35	0	0.00	32.30	1	16,296	0.01%
2024/01/19	85.6	31.91	44.9	32.19	32.40	40.7	16,355	0.25%
2024/01/18	9.2	32.13	0.2	32.15	32.05	9	16,380	0.05%
2024/01/17	6.7	32.25	26.3	32.24	32.20	-19.6	16,459	-0.12%
2024/01/16	16.5	33.01	0	0.00	32.90	16.5	16,356	0.10%
2024/01/15	5	33.68	0	0.00	33.65	5	16,277	0.03%
2024/01/12	1.6	33.68	0.2	33.80	33.75	1.4	16,716	0.01%
2024/01/11	2.9	33.75	3	33.75	33.70	-0.1	17,605	0.00%
2024/01/10	0	34.00	1	33.85	33.70	-1	18,877	-0.01%
2024/01/09	32	34.19	11	34.05	34.05	21	19,006	0.11%
2024/01/08	0	0.00	2	34.48	34.25	-2	19,126	-0.01%
2024/01/05	1	34.25	0.2	34.35	34.35	0.8	19,349	0.00%
2024/01/04	4	34.15	10.3	34.15	34.20	-6.3	19,609	-0.03%
2024/01/03	7.5	34.30	10	34.40	34.20	-2.5	19,771	-0.01%
2024/01/02	11	34.69	6	34.75	34.70	5	19,818	0.03%
2023/12/29	2.9	34.83	25	34.79	34.85	-22.1	19,953	-0.11%
2023/12/28	1.5	34.75	1	34.75	34.90	0.5	20,185	0.00%
2023/12/27	2	34.68	2.1	34.85	34.90	-0.1	20,197	0.00%
2023/12/26	0	0.00	5	34.65	34.65	-5	20,237	-0.02%
2023/12/25	16	34.50	3.1	34.49	34.50	12.9	20,449	0.06%
2023/12/22	2.2	34.25	7	34.20	34.30	-4.8	20,578	-0.02%
2023/12/21	4.3	34.18	3	34.25	34.25	1.3	20,790	0.01%
2023/12/20	7.2	34.50	10.1	34.42	34.50	-2.9	21,158	-0.01%
2023/12/19	10.5	34.30	2	34.30	34.35	8.5	21,394	0.04%
2023/12/18	1.1	34.55	5.1	34.51	34.55	-4	21,730	-0.02%
2023/12/15	7.1	34.32	2.1	34.50	34.30	5	21,955	0.02%
2023/12/14	6	34.38	18	34.43	34.40	-12	21,772	-0.06%
2023/12/13	0.2	34.22	20.3	34.13	34.05	-20.1	21,743	-0.09%
2023/12/12	5	34.23	5	34.25	34.15	0	21,824	0.00%
2023/12/11	3.1	34.31	15	34.30	34.40	-11.9	21,878	-0.05%
2023/12/08	1	34.65	24.6	34.65	34.60	-23.6	22,119	-0.11%
2023/12/07	8	34.50	9.8	34.50	34.50	-1.8	22,107	-0.01%
2023/12/06	8	34.70	2	35.00	34.60	6	22,145	0.03%
2023/12/05	1	34.70	28.4	34.70	34.90	-27.4	22,206	-0.12%
2023/12/04	14.3	34.28	4	34.25	34.05	10.3	22,066	0.05%
2023/12/01	16	34.52	20	34.60	34.40	-4	22,225	-0.02%
2023/11/30	4.6	35.00	16.4	35.13	34.95	-11.8	21,892	-0.05%
2023/11/29	30.3	34.40	10	34.52	34.25	20.3	20,364	0.10%
2023/11/28	23	34.85	18.8	34.89	34.50	4.2	20,138	0.02%
2023/11/27	2	34.23	8.6	34.24	33.95	-6.6	19,597	-0.03%
2023/11/24	0	0.00	1.4	34.06	33.75	-1.4	19,408	-0.01%
2023/11/22	8.2	33.94	0.6	34.10	33.85	7.6	19,049	0.04%
2023/11/21	12	33.99	13.6	34.07	34.20	-1.6	18,952	-0.01%
2023/11/20	0.1	33.60	13.2	33.57	33.60	-13.1	18,544	-0.07%
2023/11/17	0.2	33.20	2.2	33.32	33.20	-2	18,469	-0.01%
2023/11/16	12.6	33.23	15.2	33.35	33.05	-2.6	18,400	-0.01%
2023/11/15	0.2	33.00	9	32.98	33.15	-8.8	18,225	-0.05%
2023/11/14	3.5	32.58	0.1	32.75	32.50	3.4	18,089	0.02%
2023/11/13	1	32.75	4.1	32.70	32.80	-3.1	18,187	-0.02%
2023/11/10	15.2	32.86	8	32.80	32.85	7.2	18,374	0.04%
2023/11/09	7.2	32.94	5	32.93	32.90	2.2	18,388	0.01%
2023/11/08	5	32.90	9.2	32.95	32.90	-4.2	18,405	-0.02%
2023/11/07	0.2	32.60	0	0.00	32.55	0.2	18,432	0.00%
2023/11/06	23.1	32.80	1	33.05	32.80	22.1	18,394	0.12%
2023/11/03	6	32.75	1	32.90	32.90	5	18,290	0.03%
2023/11/02	0.4	32.30	1	32.40	32.35	-0.6	18,196	0.00%
2023/11/01	5.1	32.05	1	32.35	32.10	4.1	18,166	0.02%
2023/10/31	3	32.22	2	32.28	32.25	1	18,158	0.01%
2023/10/30	10.3	31.97	1	31.80	32.00	9.3	18,028	0.05%
2023/10/27	20.3	31.88	3.5	31.87	31.85	16.8	17,917	0.09%
2023/10/26	13.2	31.49	1	31.50	31.45	12.2	17,975	0.07%
2023/10/25	4.2	31.64	0	0.00	31.55	4.2	17,848	0.02%
2023/10/24	9.8	31.51	3	31.45	31.50	6.8	17,706	0.04%
2023/10/23	3.4	31.63	0	0.00	31.65	3.4	17,530	0.02%
2023/10/20	33.7	31.49	0	0.00	31.75	33.7	17,702	0.19%
2023/10/19	73.3	31.93	0	0.00	31.90	73.3	17,409	0.42%
2023/10/18	74.9	32.52	1.1	32.46	32.45	73.8	16,813	0.44%
2023/10/17	1.2	33.54	6	33.50	33.45	-4.8	15,659	-0.03%
2023/10/16	13	33.66	7	33.71	33.60	6	15,645	0.04%
2023/10/13	3.6	33.86	3.1	34.02	33.80	0.5	15,722	0.00%
2023/10/12	12	33.74	2.3	33.57	33.70	9.8	15,681	0.06%
2023/10/11	4	33.04	0.7	33.15	33.10	3.3	15,548	0.02%
2023/10/06	23	32.77	18	32.83	32.80	5	15,540	0.03%
2023/10/05	9.3	32.74	0	0.00	32.75	9.3	15,507	0.06%
2023/10/04	6	33.00	0	0.00	32.90	6	15,539	0.04%
2023/10/03	0.1	33.20	1.3	33.11	33.20	-1.2	15,625	-0.01%
2023/10/02	5.7	33.12	0	0.00	33.10	5.7	15,776	0.04%
2023/09/28	9.5	33.11	0	0.00	33.25	9.5	16,020	0.06%
2023/09/27	7.3	33.02	1	33.00	33.05	6.3	15,999	0.04%
2023/09/26	11.6	33.06	4	33.01	33.00	7.6	15,938	0.05%
2023/09/25	38.6	33.14	5.4	33.12	33.10	33.2	15,777	0.21%
2023/09/22	32.8	33.42	5	33.45	33.50	27.8	15,474	0.18%
2023/09/21	40.9	33.97	5	33.93	33.80	35.9	15,253	0.24%
2023/09/20	29.1	34.45	6	34.35	34.35	23.1	15,082	0.15%
2023/09/19	17.8	35.00	3	34.95	34.80	14.8	14,902	0.10%
2023/09/18	3	35.07	2	35.10	35.10	1	14,938	0.01%
2023/09/15	12.1	35.17	0	0.00	35.10	12.1	15,030	0.08%
2023/09/14	2	35.45	8.4	35.41	35.50	-6.4	14,962	-0.04%
2023/09/13	62.1	35.09	11.4	35.19	35.30	50.7	14,972	0.34%
2023/09/12	6	34.50	1	34.50	34.60	5	15,254	0.03%
2023/09/11	5	34.08	5.5	34.10	34.20	-0.5	15,266	0.00%
2023/09/08	10.3	34.12	0	0.00	34.10	10.3	15,301	0.07%
2023/09/07	10.1	34.37	2	34.36	34.35	8.1	15,280	0.05%
2023/09/06	45.5	34.43	0.4	34.50	34.40	45.1	15,287	0.29%
2023/09/05	19.2	35.04	1	35.00	35.00	18.2	14,939	0.12%
2023/09/04	5.2	35.08	1.1	35.25	35.20	4.1	14,925	0.03%
2023/09/01	8.1	35.09	1	35.25	35.25	7.1	14,877	0.05%
2023/08/31	36.6	34.98	2.1	35.16	34.95	34.5	14,843	0.23%
2023/08/30	36	35.31	1.2	35.51	35.30	34.8	14,684	0.24%
2023/08/29	70	35.21	0.2	35.35	35.40	69.8	15,130	0.46%
2023/08/28	4.3	35.19	1	35.10	35.20	3.3	15,344	0.02%
2023/08/25	7.5	35.16	0	0.00	35.10	7.5	16,124	0.05%
2023/08/24	12	35.29	0	0.00	35.30	12	16,441	0.07%
2023/08/23	3	35.35	3	35.30	35.30	0	16,726	0.00%
2023/08/22	2.2	35.36	0.2	35.55	35.40	2	16,947	0.01%
2023/08/21	2.4	35.32	40	35.34	35.40	-37.6	17,344	-0.22%
2023/08/18	51.7	35.41	1.6	35.49	35.15	50.1	17,523	0.29%
2023/08/17	35.1	35.60	2	35.50	35.65	33.1	17,458	0.19%
2023/08/16	63	36.10	1	36.00	36.05	62	17,488	0.35%
2023/08/15	45.3	36.71	10	36.70	36.70	35.3	17,473	0.20%
2023/08/14	22	36.87	15.3	36.92	36.85	6.7	17,582	0.04%
2023/08/11	3.4	37.55	19.2	37.48	37.40	-15.8	17,637	-0.09%
2023/08/10	13.1	36.88	20	36.85	36.85	-7	17,644	-0.04%
2023/08/09	12.6	37.14	6	37.10	37.15	6.6	17,972	0.04%
2023/08/08	59	37.31	0	0.00	37.10	59	18,250	0.32%
2023/08/07	0	0.00	10	37.55	37.65	-10	18,384	-0.05%
2023/08/04	4	37.38	38	37.41	37.35	-34	18,438	-0.18%
2023/08/02	70	37.31	32.1	37.23	37.20	37.9	18,846	0.20%
2023/08/01	3.4	37.42	30.2	37.54	37.55	-26.8	19,015	-0.14%
2023/07/31	38	37.30	24	37.38	37.30	14	19,125	0.07%
2023/07/28	1	37.25	5	37.28	37.35	-4	19,175	-0.02%
2023/07/27	8.4	37.41	23.1	37.36	37.35	-14.7	19,620	-0.07%
2023/07/26	5.8	37.30	8.1	37.31	37.25	-2.3	20,584	-0.01%
2023/07/25	18	37.48	41.6	37.38	37.40	-23.6	20,798	-0.11%
2023/07/24	27.1	36.51	8	36.59	36.50	19.1	20,874	0.09%
2023/07/21	30.5	36.26	23.1	36.29	36.10	7.4	21,180	0.03%
2023/07/20	38.2	36.60	5	36.60	36.55	33.2	21,667	0.15%
2023/07/19	39.3	36.68	3.3	36.83	36.60	36.1	22,718	0.16%
2023/07/18	60.9	36.59	24	36.55	37.10	36.9	23,504	0.16%
2023/07/17	33.3	36.81	24	36.75	36.75	9.3	23,411	0.04%
2023/07/14	23	36.88	7	37.08	37.00	16	23,348	0.07%
2023/07/13	7.2	36.94	23.5	36.88	36.80	-16.3	23,366	-0.07%
2023/07/12	176.1	36.57	0.3	36.70	36.60	175.8	23,564	0.75%	大買/鉅額交易
2023/07/11	25.3	36.63	13	36.91	36.55	12.3	23,517	0.05%
2023/07/10	51.5	37.06	2	37.25	36.85	49.5	23,394	0.21%
2023/07/07	78.1	37.04	71.4	37.08	37.30	6.7	23,264	0.03%
2023/07/06	49.4	37.37	8	37.25	37.25	41.4	23,393	0.18%
2023/07/05	42.4	37.96	3.1	37.99	37.80	39.3	23,091	0.17%
2023/07/04	2.7	38.11	8.1	38.15	38.05	-5.4	22,913	-0.02%
2023/07/03	11	38.27	2.1	38.20	38.25	8.9	22,864	0.04%
2023/06/30	0.2	38.18	8.1	38.13	38.05	-7.9	22,907	-0.03%
2023/06/29	5.1	38.15	0	0.00	38.05	5.1	22,932	0.02%
2023/06/28	18.6	38.12	0	0.00	38.05	18.6	22,980	0.08%
2023/06/27	4	38.46	2.1	38.70	38.45	1.9	23,114	0.01%
2023/06/26	10.1	38.80	9.2	38.85	38.80	0.9	23,371	0.00%
2023/06/21	7.2	38.42	1	38.70	38.70	6.2	23,378	0.03%
2023/06/20	4	38.50	8	38.50	38.55	-4	23,375	-0.02%
2023/06/19	5	38.68	12.1	38.75	38.70	-7.1	23,493	-0.03%
2023/06/16	16	38.82	5.1	38.83	38.70	10.9	23,472	0.05%
2023/06/15	12	38.30	0.1	38.35	38.35	11.9	23,007	0.05%
2023/06/14	0.3	38.33	0	0.00	38.35	0.3	23,330	0.00%
2023/06/13	1.1	38.21	0.5	38.30	38.25	0.6	23,466	0.00%
2023/06/12	13.1	38.45	8	38.37	38.25	5.1	23,491	0.02%
2023/06/09	3.1	38.42	1	38.40	38.45	2.1	23,511	0.01%
2023/06/08	3.2	38.49	0.2	38.55	38.50	3	23,676	0.01%
2023/06/07	2	38.90	9	38.86	38.80	-7	23,851	-0.03%
2023/06/06	2	38.75	12	38.96	38.80	-10	24,048	-0.04%
2023/06/05	1	39.15	24.7	38.90	38.85	-23.7	24,210	-0.10%
2023/06/02	5.8	38.46	28.3	38.43	38.55	-22.5	24,023	-0.09%
2023/06/01	15.1	37.82	2	37.83	37.75	13.1	23,598	0.06%
2023/05/31	12	38.04	13	38.10	37.90	-1	23,504	0.00%
2023/05/30	2.2	37.97	32	38.09	38.30	-29.8	22,887	-0.13%
2023/05/29	5	37.88	9.4	38.05	38.15	-4.4	23,178	-0.02%
2023/05/26	3.9	37.84	9	37.75	38.00	-5.1	23,692	-0.02%
2023/05/25	13.1	37.60	3	37.55	38.05	10.1	24,133	0.04%
2023/05/24	21.2	37.62	7	37.67	37.85	14.2	23,953	0.06%
2023/05/23	3	38.00	1	38.00	37.90	2	23,751	0.01%
2023/05/22	19	38.22	6.2	38.21	38.25	12.8	23,649	0.05%
2023/05/19	11	37.84	10.2	37.82	37.85	0.8	23,556	0.00%
2023/05/18	9.5	37.82	0.5	37.85	37.85	9	23,437	0.04%
2023/05/17	7	37.87	11	37.91	37.90	-4	23,453	-0.02%
2023/05/16	12	37.65	3	37.70	37.75	9	23,506	0.04%
2023/05/15	13.7	37.30	32	37.25	37.35	-18.3	23,506	-0.08%
2023/05/12	14	38.29	0.1	38.25	37.80	13.9	23,276	0.06%
2023/05/11	14	38.29	0.1	38.25	38.20	13.9	23,037	0.06%
2023/05/10	2.4	38.70	2.2	38.81	38.85	0.2	22,849	0.00%
2023/05/09	28.4	38.81	9	38.92	38.65	19.4	22,795	0.09%
2023/05/08	11	39.57	14.3	39.57	39.60	-3.3	22,479	-0.01%
2023/05/05	8	39.30	6	39.43	39.30	2	22,322	0.01%
2023/05/04	34	39.58	399	39.54	39.45	-365	22,305	-1.64%	大賣/鉅額交易
2023/05/03	49.3	39.63	19	39.63	39.50	30.3	22,236	0.14%
2023/05/02	382	40.07	61.9	39.67	39.90	320.1	22,048	1.45%	大買/鉅額交易
2023/04/28	11.2	38.69	16.7	38.67	38.70	-5.5	21,538	-0.03%
2023/04/27	5.1	38.89	3	39.17	38.65	2.1	21,481	0.01%
2023/04/26	30.3	38.69	66.2	38.96	39.10	-35.9	21,572	-0.17%
2023/04/25	74	38.75	23	38.77	38.50	51	21,693	0.24%
2023/04/24	44.2	39.22	93.1	39.27	39.55	-48.9	21,265	-0.23%
2023/04/21	65	38.32	46.3	38.46	38.30	18.7	20,241	0.09%
2023/04/20	0.2	37.30	3	37.45	37.20	-2.8	19,358	-0.01%
2023/04/19	6.2	37.27	4	37.25	37.10	2.2	19,409	0.01%
2023/04/18	24.1	37.68	3.2	37.52	37.45	20.9	19,425	0.11%
2023/04/17	12.4	38.08	6.2	38.03	37.95	6.2	19,656	0.03%
2023/04/14	14	37.36	10	37.43	37.55	4	19,373	0.02%
2023/04/13	13	37.48	6	37.50	37.55	7	19,387	0.04%
2023/04/12	48.1	37.59	1.5	37.57	37.45	46.6	19,333	0.24%
2023/04/11	9	37.32	127.6	37.48	37.45	-118.6	19,262	-0.62%	大賣/鉅額交易
2023/04/10	1	36.40	9	36.41	36.60	-8	19,042	-0.04%
2023/04/07	6.1	36.45	20	36.45	36.40	-13.9	19,060	-0.07%
2023/04/06	4	36.33	5	36.25	36.45	-1	19,160	-0.01%
2023/03/31	10.1	36.55	0	0.00	36.40	10.1	19,407	0.05%
2023/03/30	14	36.19	10	36.45	36.20	4	20,415	0.02%
2023/03/29	20.2	36.23	6	36.29	36.35	14.2	21,328	0.07%
2023/03/28	138.4	36.32	36	36.16	36.20	102.4	22,230	0.46%	大買/鉅額交易
2023/03/27	37.1	36.74	5.4	36.77	36.65	31.7	23,097	0.14%
2023/03/24	1	37.55	10	37.52	37.60	-9	23,872	-0.04%
2023/03/23	5	37.22	6	37.37	37.35	-1	23,875	0.00%
2023/03/22	1	37.35	0	0.00	37.20	1	23,957	0.00%
2023/03/21	3	37.17	2	37.10	37.05	1	24,027	0.00%
2023/03/20	11.3	36.85	1	36.95	36.90	10.3	24,042	0.04%
2023/03/17	4.2	36.49	0.2	36.60	36.40	4	24,199	0.02%
2023/03/16	5	36.51	2	36.80	36.35	3	23,908	0.01%
2023/03/15	14	37.12	1.1	37.20	37.10	12.9	23,942	0.05%
2023/03/14	8	36.73	9.2	36.55	36.75	-1.2	24,037	0.00%
2023/03/13	21.6	36.53	11.5	36.44	36.75	10.1	24,266	0.04%
2023/03/10	10.3	36.73	19	36.76	36.70	-8.7	24,281	-0.04%
2023/03/09	23.8	37.25	5.2	37.26	37.20	18.6	24,506	0.08%
2023/03/08	7.4	37.64	3.1	37.65	37.75	4.3	24,873	0.02%
2023/03/07	11	37.97	16.1	37.99	37.95	-5.1	24,885	-0.02%
2023/03/06	1.2	38.01	19	37.97	37.95	-17.9	25,216	-0.07%
2023/03/03	11.1	37.77	3.1	38.01	37.75	8	25,487	0.03%
2023/03/02	20	37.78	12.1	37.58	37.90	7.9	25,669	0.03%
2023/03/01	25.6	37.95	20	37.99	37.80	5.6	25,706	0.02%
2023/02/24	8.1	39.24	1.1	39.30	39.15	7.1	25,338	0.03%
2023/02/23	10.3	39.35	33.8	39.38	39.50	-23.5	24,816	-0.09%
2023/02/22	12	37.97	11	38.03	38.05	1	25,159	0.00%
2023/02/21	0	0.00	1.3	38.40	38.35	-1.3	26,058	0.00%
2023/02/20	17.5	38.09	8.3	38.10	38.25	9.2	26,714	0.03%
2023/02/17	2	37.53	9.2	37.75	38.00	-7.2	27,226	-0.03%
2023/02/16	3	37.75	2	37.60	37.50	1	27,958	0.00%
2023/02/15	7	37.62	0	0.00	37.55	7	28,051	0.02%
2023/02/14	55.5	37.49	6.4	37.53	37.25	49.1	27,991	0.18%
2023/02/13	11.1	36.95	21.2	37.03	37.00	-10.1	27,957	-0.04%
2023/02/10	0.3	36.89	38.5	36.75	36.85	-38.2	28,096	-0.14%
2023/02/09	3.1	36.70	0	0.00	36.60	3.1	28,114	0.01%
2023/02/08	31	36.60	5	36.61	36.75	26	28,188	0.09%
2023/02/07	1	36.60	29	36.56	36.65	-28	28,269	-0.10%
2023/02/06	18.4	36.24	4	36.25	36.15	14.4	28,252	0.05%
2023/02/03	9.3	36.39	0	36.65	36.45	9.2	28,142	0.03%
2023/02/02	8	36.79	32	36.75	36.80	-24	28,165	-0.09%
2023/02/01	0	0.00	1	36.70	36.75	-1	28,193	0.00%
2023/01/31	14.4	36.61	2	36.73	36.25	12.4	28,263	0.04%
2023/01/30	10.5	36.75	146	36.80	36.95	-135.5	28,195	-0.48%	大賣/鉅額交易
2023/01/17	6	36.08	37	36.09	36.00	-31	28,181	-0.11%
2023/01/16	16.3	36.60	12.5	36.39	36.50	3.8	28,175	0.01%
2023/01/13	11.7	36.22	51.8	36.15	36.15	-40.1	27,855	-0.14%
2023/01/12	14.5	35.39	16.1	35.30	35.40	-1.6	27,913	-0.01%
2023/01/11	9.2	34.67	2.3	34.79	34.70	6.9	28,119	0.02%
2023/01/10	5	34.60	1	34.45	34.60	4	28,426	0.01%
2023/01/09	2.4	34.46	3	34.55	34.60	-0.6	28,943	0.00%
2023/01/06	12.4	34.27	0	0.00	34.25	12.4	29,213	0.04%
2023/01/05	15	34.30	12	34.39	34.45	3	29,670	0.01%
2023/01/04	8	33.58	1	33.50	33.50	7	29,498	0.02%
2023/01/03	6	33.51	5.2	33.60	33.50	0.8	29,714	0.00%
2022/12/30	2.5	33.82	20	33.83	33.65	-17.5	29,735	-0.06%
2022/12/29	33	33.91	0	0.00	33.70	33	29,889	0.11%
2022/12/28	0.1	34.15	2	34.10	34.30	-1.9	30,140	-0.01%
2022/12/27	26	34.43	16	34.51	34.30	10	30,373	0.03%
2022/12/26	1.3	34.27	4	34.34	34.40	-2.7	30,533	-0.01%
2022/12/23	17	34.22	60	34.43	34.05	-43	31,062	-0.14%
2022/12/22	21	34.42	24	34.44	34.45	-3	31,982	-0.01%
2022/12/21	13	33.66	18	33.99	34.05	-5	31,325	-0.02%
2022/12/20	62	33.64	21	33.89	33.70	41	30,705	0.13%
2022/12/19	6.3	33.79	3	34.20	33.85	3.3	30,251	0.01%
2022/12/16	16.2	33.11	4	34.60	34.60	12.2	29,428	0.04%
2022/12/15	25	33.44	5	33.50	33.55	20	28,860	0.07%
2022/12/14	4.6	33.53	12	33.52	33.50	-7.4	29,170	-0.03%
2022/12/13	20.1	33.94	8	34.08	33.70	12.1	29,231	0.04%
2022/12/12	5.1	33.72	0.3	33.75	33.85	4.9	29,198	0.02%
2022/12/09	0	33.80	61	33.40	33.70	-61	29,684	-0.21%
2022/12/08	12	33.15	75.1	33.20	33.20	-63.1	29,675	-0.21%
2022/12/07	0.3	33.34	3	33.42	33.35	-2.7	29,677	-0.01%
2022/12/06	47.4	33.40	11	33.36	33.30	36.4	29,698	0.12%
2022/12/05	84	33.50	2.1	33.36	33.70	81.9	29,562	0.28%
2022/12/02	15.1	33.70	2	33.70	33.65	13.1	29,249	0.04%
2022/12/01	54.5	34.07	23.1	34.07	34.05	31.4	29,193	0.11%
2022/11/30	9	33.45	5	33.74	33.90	4	29,003	0.01%
2022/11/29	26	33.13	6	33.27	33.55	20	28,619	0.07%
2022/11/28	59	32.95	2	33.10	33.00	57	28,640	0.20%
2022/11/25	5	33.38	13	33.25	33.55	-8	28,428	-0.03%
2022/11/24	22	32.85	3	33.10	33.20	19	28,273	0.07%
2022/11/23	6.7	32.77	1.1	32.67	32.70	5.6	28,055	0.02%
2022/11/22	3.1	32.65	319	32.55	32.65	-315.9	27,954	-1.13%	大賣/鉅額交易
2022/11/21	3.2	32.93	22	32.96	32.85	-18.8	27,730	-0.07%
2022/11/18	31.8	33.54	9	33.52	33.30	22.8	27,498	0.08%
2022/11/17	334.1	34.29	5.1	34.25	34.25	329	26,542	1.24%	大買/鉅額交易
2022/11/16	31.2	33.10	16	33.17	32.90	15.2	25,556	0.06%
2022/11/15	63.2	33.40	24.1	33.74	33.85	39.1	24,950	0.16%
2022/11/14	96.6	33.84	38.3	33.50	34.15	58.3	24,375	0.24%
2022/11/11	14	32.13	23.1	32.03	32.15	-9.1	23,576	-0.04%
2022/11/10	4.2	31.81	6.2	31.77	31.70	-2	23,483	-0.01%
2022/11/09	9	31.96	7.1	31.91	31.90	1.9	23,444	0.01%
2022/11/08	18.2	31.70	7.1	31.55	31.65	11.1	23,282	0.05%
2022/11/07	14.1	30.72	4	30.70	31.00	10.1	23,106	0.04%
2022/11/04	3.1	30.29	0	0.00	30.45	3.1	23,191	0.01%
2022/11/03	26.5	30.30	13.3	30.30	30.30	13.2	23,144	0.06%
2022/11/02	32.2	30.73	1	30.70	30.75	31.2	23,105	0.13%
2022/11/01	9	30.60	2.1	30.56	30.65	6.9	23,119	0.03%
2022/10/31	15.1	30.38	0	0.00	30.25	15.1	23,108	0.07%
2022/10/28	6	30.63	0	0.00	30.50	6	23,119	0.03%
2022/10/27	7.5	30.90	10	31.00	30.85	-2.5	23,111	-0.01%
2022/10/26	1	30.45	3	30.30	30.30	-2	23,119	-0.01%
2022/10/25	29.4	29.97	4	30.05	29.90	25.4	23,077	0.11%
2022/10/24	5.4	30.76	6.1	30.86	30.60	-0.7	22,682	0.00%
2022/10/21	19	31.07	7.4	30.97	31.00	11.6	22,562	0.05%
2022/10/20	18.9	30.91	3	30.90	30.90	15.9	22,518	0.07%
2022/10/19	17.2	31.91	1	31.80	31.60	16.2	22,012	0.07%
2022/10/18	14.3	31.46	0	0.00	31.45	14.3	21,608	0.07%
2022/10/17	9.5	31.68	6	31.56	31.70	3.5	21,593	0.02%
2022/10/14	10.7	32.52	8	32.57	32.40	2.7	21,633	0.01%
2022/10/13	15.3	33.05	25	32.80	32.65	-9.7	21,544	-0.05%
2022/10/12	2.1	33.83	0	0.00	33.75	2.1	21,287	0.01%
2022/10/11	8.7	33.81	2	33.70	33.80	6.7	21,345	0.03%
2022/10/07	18.1	34.26	1	34.15	34.25	17.1	21,291	0.08%
2022/10/06	3	34.30	3	34.32	34.30	0	21,266	0.00%
2022/10/05	15	34.31	6.1	34.28	34.15	8.9	21,277	0.04%
2022/10/04	14.1	33.77	0	0.00	33.85	14.1	21,025	0.07%
2022/10/03	7	33.63	1.3	33.62	33.65	5.7	20,773	0.03%
2022/09/30	18.6	33.73	0	0.00	33.80	18.6	20,658	0.09%
2022/09/29	21.2	34.21	2	34.20	34.15	19.2	20,144	0.10%
2022/09/28	12.5	35.07	18.2	35.13	34.90	-5.7	19,056	-0.03%
2022/09/27	7.1	35.79	0	0.00	35.80	7.1	18,789	0.04%
2022/09/26	37.1	36.00	8	36.18	35.85	29.1	18,599	0.16%
2022/09/23	32.7	37.03	0.5	37.25	37.00	32.2	18,381	0.18%
2022/09/22	45.6	37.47	0	0.00	37.55	45.6	18,250	0.25%
2022/09/21	32	38.18	1	38.00	38.10	30.9	17,880	0.17%
2022/09/20	15.1	38.70	1	39.00	38.55	14.1	17,513	0.08%
2022/09/19	6.7	38.83	30.5	38.92	38.80	-23.7	17,397	-0.14%
2022/09/16	17.9	38.78	7	39.11	38.60	10.9	17,332	0.06%
2022/09/15	4.2	39.51	3.2	39.57	39.55	1	16,939	0.01%
2022/09/14	14.2	39.74	4.3	39.67	39.65	9.9	16,875	0.06%
2022/09/13	1.9	39.83	79.5	39.84	39.90	-77.5	16,925	-0.46%
2022/09/12	2.1	39.80	2.1	39.80	39.80	0	16,977	0.00%
2022/09/08	2.3	39.74	3	39.85	39.85	-0.7	17,321	0.00%
2022/09/07	2	39.73	0.2	39.70	39.70	1.8	17,462	0.01%
2022/09/06	12.8	39.77	133.2	39.77	39.85	-120.4	17,501	-0.69%	大賣/鉅額交易
2022/09/05	0.3	38.88	6	39.07	39.10	-5.8	17,483	-0.03%
2022/09/02	13.3	38.56	0	38.75	38.50	13.3	17,570	0.08%
2022/09/01	8.1	38.98	0	0.00	38.90	8.1	17,325	0.05%
2022/08/31	5.1	39.26	25	39.27	39.30	-19.9	17,158	-0.12%
2022/08/30	3.3	39.22	7	39.40	39.25	-3.7	17,048	-0.02%
2022/08/29	5.3	39.13	3.5	39.22	39.35	1.8	17,169	0.01%
2022/08/26	12.3	39.57	48.1	39.58	39.65	-35.8	17,183	-0.21%
2022/08/25	0.8	39.55	16	39.51	39.55	-15.2	17,263	-0.09%
2022/08/24	6.5	39.22	11.1	39.35	39.25	-4.6	17,398	-0.03%
2022/08/23	10	39.14	0	0.00	39.35	10	17,816	0.06%
2022/08/22	17.8	39.24	10.9	39.43	39.65	6.9	17,936	0.04%
2022/08/19	8.1	39.44	3	39.43	39.45	5.1	18,065	0.03%
2022/08/18	7.2	39.68	1.1	39.70	39.80	6.1	18,153	0.03%
2022/08/17	3.6	39.36	3	39.43	40.00	0.6	18,215	0.00%
2022/08/16	4.2	39.20	13	39.21	39.35	-8.9	18,244	-0.05%
2022/08/15	3.1	39.10	47.1	39.19	39.30	-44	18,314	-0.24%
2022/08/12	4	39.21	31	39.12	39.30	-27	18,719	-0.14%
2022/08/11	1	38.45	28.5	38.89	39.35	-27.5	18,846	-0.15%
2022/08/10	5.2	38.50	2	38.75	38.75	3.2	18,945	0.02%
2022/08/09	26	38.46	1	38.25	38.75	25	19,108	0.13%
2022/08/08	3.2	38.55	26	38.74	38.70	-22.8	19,258	-0.12%
2022/08/05	3.2	38.85	8	38.84	38.85	-4.8	19,436	-0.02%
2022/08/04	13.7	38.90	0	0.00	38.75	13.7	19,943	0.07%
2022/08/03	17.2	39.00	28	39.01	39.10	-10.8	20,186	-0.05%
2022/08/02	10.2	39.08	10	39.15	39.15	0.2	20,245	0.00%
2022/08/01	8	39.26	13	39.09	39.50	-5	20,243	-0.02%
2022/07/29	9	38.52	0	0.00	38.75	9	20,205	0.04%
2022/07/28	25	38.09	2	38.00	38.20	23	20,134	0.11%
2022/07/27	12	37.82	0	0.00	37.85	12	20,075	0.06%
2022/07/26	2	37.88	0	0.00	37.80	2	20,246	0.01%
2022/07/25	12	37.85	1	37.95	37.85	11	20,320	0.05%
2022/07/22	27	37.73	8	37.70	37.70	19	20,389	0.09%
2022/07/21	60.2	37.95	4	37.96	38.05	56.2	20,196	0.28%
2022/07/20	8	41.63	4.8	41.67	41.60	3.2	19,656	0.02%
2022/07/19	26	41.32	44.2	41.32	41.65	-18.2	19,510	-0.09%
2022/07/18	36	40.10	3	40.45	40.70	33	19,267	0.17%
2022/07/15	11.4	40.87	51	40.65	40.50	-39.6	19,169	-0.21%
2022/07/14	11.2	41.68	2	41.50	41.70	9.2	19,107	0.05%
2022/07/13	9.5	41.78	8	41.85	41.80	1.5	19,230	0.01%
2022/07/12	2	40.85	1	41.00	41.00	1	19,337	0.01%
2022/07/11	0	0.00	6	40.96	41.10	-6	19,484	-0.03%
2022/07/08	12.4	40.94	4	40.75	40.80	8.4	19,573	0.04%
2022/07/07	27	40.76	4	40.60	40.90	23	19,674	0.12%
2022/07/06	194	40.36	0.5	40.15	40.00	193.5	20,055	0.96%	大買/鉅額交易
2022/07/05	15	40.40	191.2	40.50	40.75	-176.2	19,967	-0.88%	大賣/鉅額交易
2022/07/04	4	39.93	6	40.04	40.00	-2	19,809	-0.01%
2022/07/01	7	40.44	14.3	40.19	40.35	-7.3	19,681	-0.04%
2022/06/30	1	39.60	12	39.51	39.50	-11	19,421	-0.06%
2022/06/29	8	39.57	22	39.70	39.55	-14	19,227	-0.07%
2022/06/28	45	39.63	1	39.65	39.60	44	19,218	0.23%
2022/06/27	6	39.86	79	40.13	39.80	-73	19,203	-0.38%
2022/06/24	7	39.45	100	39.64	39.50	-93	19,070	-0.49%
2022/06/23	38.1	39.19	2	39.15	39.00	36.1	18,963	0.19%
2022/06/22	4.3	39.59	14	39.59	39.50	-9.7	18,809	-0.05%
2022/06/21	0.1	39.20	10	39.38	39.45	-9.9	18,775	-0.05%
2022/06/20	19.2	39.10	7	39.11	38.85	12.2	18,695	0.07%
2022/06/17	17.9	39.67	1.5	39.65	39.60	16.4	18,440	0.09%
2022/06/16	11.3	40.20	51.2	40.02	40.00	-39.9	18,279	-0.22%
2022/06/15	29.3	40.09	0.3	40.20	40.05	29	18,452	0.16%
2022/06/14	50.4	40.13	0	0.00	40.10	50.4	18,363	0.27%
2022/06/13	49.1	40.89	0	0.00	40.80	49.1	18,122	0.27%
2022/06/10	10	41.44	4	41.43	41.40	6	17,840	0.03%
2022/06/09	0.2	41.65	1	41.65	41.55	-0.8	17,831	0.00%
2022/06/08	1	41.75	2	41.75	41.75	-1	17,785	-0.01%
2022/06/07	25.2	41.51	0	0.00	41.35	25.2	17,736	0.14%
2022/06/06	38	41.53	0	0.00	41.55	38	17,502	0.22%
2022/06/02	18.5	41.74	3	41.78	41.70	15.5	17,511	0.09%
2022/06/01	24.3	42.14	0	0.00	42.10	24.3	17,534	0.14%
2022/05/31	31	42.76	1	42.75	42.60	30	17,391	0.17%
2022/05/30	10	42.90	1.1	42.95	42.80	8.9	16,918	0.05%
2022/05/27	19	42.17	1.7	42.29	42.20	17.3	16,696	0.10%
2022/05/26	27.1	42.04	10	42.17	41.70	17.1	16,596	0.10%
2022/05/25	1	41.90	3	41.73	41.65	-2	16,538	-0.01%
2022/05/24	24	41.18	5	41.21	41.20	19	16,462	0.12%
2022/05/23	10.5	41.26	1.5	41.23	41.20	9.1	16,294	0.06%
2022/05/20	4	41.68	2	41.85	41.15	2	16,186	0.01%
2022/05/19	20.2	41.15	1	41.10	41.10	19.2	15,717	0.12%
2022/05/18	975.1	41.55	2	41.40	41.60	973.1	15,532	6.27%	大買/鉅額交易
2022/05/17	17.4	41.52	6	41.50	41.50	11.4	15,250	0.07%
2022/05/16	5.1	41.26	69	41.22	41.25	-63.9	15,019	-0.43%
2022/05/13	43.1	41.53	3	41.38	41.60	40.1	14,715	0.27%
2022/05/12	61.3	41.29	41	41.22	40.80	20.3	14,482	0.14%
2022/05/11	34	42.66	35	42.73	42.65	-1	13,898	-0.01%
2022/05/10	67.1	43.95	0	0.00	43.85	67.1	13,469	0.50%
2022/05/09	20	44.32	0	0.00	44.25	20	13,279	0.15%
2022/05/06	10.6	45.15	0	0.00	45.10	10.6	13,113	0.08%
2022/05/05	3	45.57	0	0.00	45.60	3	13,152	0.02%
2022/05/04	21	45.29	2	45.30	45.50	19	13,127	0.14%
2022/05/03	24.3	45.36	30	45.50	45.35	-5.8	13,228	-0.04%
2022/04/29	16.2	46.07	4	46.28	45.90	12.2	12,942	0.09%
2022/04/28	17	45.90	1	45.60	46.10	16	12,785	0.13%
2022/04/27	27.6	45.88	1	45.85	45.80	26.6	12,580	0.21%
2022/04/26	4	46.14	0	0.00	46.20	4	12,312	0.03%
2022/04/25	11.1	46.12	26	46.11	46.10	-14.9	12,241	-0.12%
2022/04/22	15	46.47	0	0.00	46.55	15	12,099	0.12%
2022/04/21	12.8	46.82	3	46.65	46.80	9.8	12,074	0.08%
2022/04/20	40	46.41	0	0.00	46.60	40	12,063	0.33%
2022/04/19	12.1	46.39	0	0.00	46.35	12.1	11,970	0.10%
2022/04/18	79.7	46.62	3	46.80	46.50	76.7	11,843	0.65%
2022/04/15	45	47.19	0	0.00	47.10	45	11,628	0.39%
2022/04/14	9	47.79	6	47.98	47.70	3	11,442	0.03%
2022/04/13	9.1	47.96	20	47.92	48.00	-11	11,348	-0.10%
2022/04/12	48.8	48.18	5	48.00	48.00	43.8	11,175	0.39%
2022/04/11	6.2	49.67	0	0.00	49.45	6.2	10,764	0.06%
2022/04/08	7	49.57	7	49.64	49.80	0	10,837	0.00%
2022/04/07	3	49.78	178	49.70	49.55	-175	10,806	-1.62%	大賣/鉅額交易
2022/04/06	3	49.83	1	49.95	50.20	2	10,709	0.02%
2022/04/01	21	49.80	14	49.69	49.75	7	10,657	0.07%
2022/03/31	0	0.00	6	50.08	49.90	-6	10,588	-0.06%
2022/03/30	0	0.00	15	49.84	49.85	-15	10,436	-0.14%
2022/03/29	0	0.00	350	49.69	49.80	-350	10,432	-3.35%	大賣/鉅額交易
2022/03/28	0	0.00	76	49.29	49.70	-76	10,389	-0.73%
2022/03/25	10	49.63	0	0.00	49.70	10	10,342	0.10%
2022/03/24	31	49.89	13	49.83	49.95	18	10,385	0.17%
2022/03/23	9.1	49.53	20	49.60	49.65	-10.9	10,460	-0.10%
2022/03/22	27	49.49	1	49.70	49.70	26	10,377	0.25%
2022/03/21	342	49.74	118.1	49.68	49.75	223.9	10,380	2.16%	大買/大賣/鉅額交易
2022/03/18	274	48.71	14	48.66	48.95	260	10,135	2.57%	大買/鉅額交易
2022/03/17	3	47.88	2	48.03	48.00	1	9,745	0.01%
2022/03/16	1	47.75	14	47.72	47.85	-13	9,630	-0.13%
2022/03/15	2	47.75	5	47.71	47.95	-3	9,597	-0.03%
2022/03/14	2	47.48	0	0.00	47.55	2	9,592	0.02%
2022/03/11	3	47.60	6	47.50	47.45	-3	9,676	-0.03%
2022/03/10	11	47.30	5	47.50	47.60	6	9,818	0.06%
2022/03/09	1	47.15	5	47.29	47.25	-4	9,901	-0.04%
2022/03/08	4.5	46.93	0	0.00	46.95	4.5	10,051	0.04%
2022/03/07	9	47.01	3	47.02	47.10	6	10,059	0.06%
2022/03/04	2	47.60	1	47.70	47.65	1	10,340	0.01%
2022/03/02	51	47.70	3	47.87	48.00	48	10,752	0.45%
2022/03/01	1	47.75	46	47.73	47.80	-45	10,862	-0.41%
2022/02/25	25	47.07	0	0.00	47.35	25	10,955	0.23%
2022/02/24	3.1	47.34	2	47.40	47.30	1.1	10,884	0.01%
2022/02/23	6	47.48	2	47.73	47.65	4	10,872	0.04%
2022/02/22	1	47.20	5	47.37	47.70	-4	10,974	-0.04%
2022/02/21	1	47.60	6	47.50	47.60	-5	10,977	-0.05%
2022/02/18	12	47.34	3	47.33	47.45	9	11,056	0.08%
2022/02/17	3	47.33	5	47.35	47.45	-2	11,143	-0.02%
2022/02/16	0	0.00	4	47.08	47.00	-4	11,199	-0.04%
2022/02/15	1	46.95	22	47.03	47.00	-21	11,255	-0.19%
2022/02/14	10.6	46.98	111	47.07	47.15	-100.4	11,341	-0.89%	大賣/
2022/02/11	2	47.40	3	47.33	47.55	-1	11,337	-0.01%
2022/02/10	5	47.10	1	47.10	47.55	4	11,361	0.04%
2022/02/09	5	47.03	2	47.03	47.30	3	11,433	0.03%
2022/02/08	12	46.99	11	47.05	46.95	1	11,535	0.01%
2022/02/07	5	46.30	5	46.66	47.10	0	11,491	0.00%
2022/01/26	4	46.90	2	46.98	46.85	2	11,314	0.02%
2022/01/25	21.3	46.72	7	46.69	46.80	14.3	11,349	0.13%
2022/01/24	3	47.15	1	47.10	47.15	2	11,222	0.02%
2022/01/21	1.1	47.27	1	47.20	47.40	0.1	11,339	0.00%
2022/01/20	12	47.55	10	47.50	47.50	2	11,291	0.02%
2022/01/18	0	0.00	2.5	47.60	47.75	-2.5	11,490	-0.02%
2022/01/17	2	47.45	0	0.00	47.60	2	11,598	0.02%
2022/01/14	1	47.55	2	47.70	47.60	-1	11,605	-0.01%
2022/01/13	2	47.60	44	47.58	47.95	-42	11,826	-0.36%
2022/01/12	1	47.15	0	0.00	47.50	1	12,070	0.01%
2022/01/11	0	0.00	2	47.30	47.50	-2	12,310	-0.02%
2022/01/10	7	47.19	1	47.45	47.30	6	12,274	0.05%
2022/01/07	1	47.30	0	0.00	47.45	1	12,237	0.01%
2022/01/06	11	47.30	1	47.25	47.60	10	12,219	0.08%
2022/01/05	13.6	47.16	1	47.10	47.15	12.6	12,240	0.10%
2022/01/04	4	47.24	0	0.00	47.30	4	12,299	0.03%
2022/01/03	5	47.59	1	47.90	47.45	4	12,196	0.03%
2021/12/30	11	48.12	2	48.05	48.00	9	12,155	0.07%
2021/12/29	11	48.12	0	0.00	48.15	11	12,270	0.09%
2021/12/28	3	48.10	0	0.00	48.15	3	12,350	0.02%
2021/12/27	0	0.00	9	48.04	48.10	-9	12,448	-0.07%
2021/12/24	0	0.00	4	47.88	47.90	-4	12,692	-0.03%
2021/12/23	2	47.60	2	47.65	47.70	0	12,853	0.00%
2021/12/22	0	0.00	6	47.32	47.40	-6	12,914	-0.05%
2021/12/21	2	47.23	1	47.20	47.25	1	13,062	0.01%
2021/12/20	1	47.35	0	0.00	47.40	1	13,199	0.01%
2021/12/17	2	47.38	6	47.28	47.45	-4	13,236	-0.03%
2021/12/16	3	46.93	0	0.00	46.90	3	13,161	0.02%
2021/12/15	5	46.91	1	47.20	46.95	4	13,398	0.03%
2021/12/14	4.5	47.06	4	47.11	47.00	0.5	13,527	0.00%
2021/12/13	4	47.20	1	47.25	47.10	3	13,762	0.02%
2021/12/10	0	0.00	16	47.41	47.30	-16	14,011	-0.11%
2021/12/09	12	47.45	0	0.00	47.40	12	14,718	0.08%
2021/12/08	1	47.70	3	47.63	47.70	-2	15,007	-0.01%
2021/12/07	4	47.20	2	47.40	47.55	2	15,100	0.01%
2021/12/06	20	46.84	3.4	47.08	47.30	16.6	15,059	0.11%
2021/12/03	11	46.48	3	46.53	46.40	8	15,012	0.05%
2021/12/02	5.2	46.35	21	46.59	46.30	-15.8	14,910	-0.11%
2021/12/01	3	46.23	2	46.60	46.60	1	14,885	0.01%
2021/11/30	11.2	46.39	9.3	46.86	46.00	2	14,816	0.01%
2021/11/29	19	46.25	18	46.09	46.50	1	14,386	0.01%
2021/11/26	60.2	46.57	104	46.74	46.50	-43.8	14,324	-0.31%	大賣/
2021/11/25	13	47.15	19	47.18	47.15	-6	14,217	-0.04%
2021/11/24	16	47.51	0	0.00	47.45	16	14,124	0.11%
2021/11/23	15	47.80	0	0.00	47.80	15	13,953	0.11%
2021/11/22	12	47.93	10	47.92	47.90	2	13,999	0.01%
2021/11/19	15	48.13	7	48.22	48.30	8	13,936	0.06%
2021/11/18	16	48.30	10	48.30	48.30	6	13,882	0.04%
2021/11/17	6.3	48.42	2	48.33	48.55	4.3	13,875	0.03%
2021/11/16	2	48.48	1	48.75	48.65	1	13,977	0.01%
2021/11/15	7	48.44	2	48.45	48.60	5	14,174	0.04%
2021/11/12	10	48.56	3	48.60	48.70	7	14,358	0.05%
2021/11/11	22.5	48.79	1	48.90	48.80	21.5	14,578	0.15%
2021/11/10	6	48.52	10	48.60	48.70	-4	14,843	-0.03%
2021/11/09	10	48.58	0	0.00	48.80	10	15,088	0.07%
2021/11/08	1.2	48.71	13	48.83	48.95	-11.8	16,197	-0.07%
2021/11/05	12	47.94	40	48.00	48.15	-28	16,989	-0.16%
2021/11/04	22	48.10	0	0.00	48.10	22	17,324	0.13%
2021/11/03	8	48.13	0	0.00	48.15	8	17,764	0.05%
2021/11/02	4	48.23	27	48.54	48.15	-23	18,197	-0.13%
2021/11/01	8	48.18	2	48.23	48.25	6	18,674	0.03%
2021/10/29	3	48.20	0	0.00	48.25	3	18,923	0.02%
2021/10/28	7	48.56	2	48.58	48.50	5	19,472	0.03%
2021/10/27	7.4	48.39	0	0.00	48.35	7.4	19,594	0.04%
2021/10/26	19	48.67	17	48.68	48.45	2	19,646	0.01%
2021/10/25	63	48.15	4	48.40	48.25	59	19,726	0.30%
2021/10/22	0	0.00	2	48.85	48.80	-2	20,089	-0.01%
2021/10/21	1	48.45	2	48.65	48.75	-1	20,240	0.00%
2021/10/20	51.3	48.45	7	48.40	48.35	44.3	20,272	0.22%
2021/10/19	47.4	49.32	0	0.00	49.10	47.4	20,369	0.23%
2021/10/15	2	49.95	1	49.95	50.10	1	20,486	0.00%
2021/10/14	7.2	50.01	3	49.92	49.90	4.2	20,492	0.02%
2021/10/13	3	50.37	1	50.70	50.50	2	20,515	0.01%
2021/10/12	11	49.91	0.4	50.20	50.20	10.6	20,491	0.05%
2021/10/08	2	50.40	5.2	50.30	50.40	-3.2	20,467	-0.02%
2021/10/07	5	49.99	1.3	50.08	50.40	3.7	20,717	0.02%
2021/10/06	4	49.94	2	49.95	49.90	2	20,940	0.01%
2021/10/05	12	50.14	7	50.14	50.30	5	21,193	0.02%
2021/10/04	2	50.08	4.2	50.25	50.00	-2.2	21,654	-0.01%
2021/10/01	40.2	50.19	0	0.00	50.20	40.2	22,316	0.18%
2021/09/30	0	0.00	19	50.81	51.00	-19	22,380	-0.08%
2021/09/29	2.4	50.55	15	50.66	50.60	-12.6	22,519	-0.06%
2021/09/28	13	50.92	6	51.10	51.00	7	22,713	0.03%
2021/09/27	2	50.90	8	51.08	51.10	-6	22,761	-0.03%
2021/09/24	5	51.48	4	51.50	51.30	1	22,881	0.00%
2021/09/23	121	50.80	1.2	51.19	51.20	119.9	22,886	0.52%	大買/鉅額交易
2021/09/22	86	50.02	6	50.20	50.70	80	22,838	0.35%
2021/09/17	101	51.00	33	51.29	50.70	68	22,742	0.30%	大買/
2021/09/16	2	51.70	129	51.40	51.70	-127	22,693	-0.56%	大賣/鉅額交易
2021/09/15	1	51.60	31	51.25	51.20	-30	22,526	-0.13%
2021/09/14	12	51.52	242.2	51.13	51.40	-230.2	22,421	-1.03%	大賣/鉅額交易
2021/09/13	6	50.02	35.5	49.79	50.10	-29.5	21,802	-0.14%
2021/09/10	3	48.70	10.6	48.76	49.00	-7.6	21,700	-0.03%
2021/09/09	29	47.98	0	0.00	48.20	29	21,833	0.13%
2021/09/08	3	48.55	12.2	48.35	48.55	-9.2	21,908	-0.04%
2021/09/07	2	48.95	11	48.80	48.75	-9	21,992	-0.04%
2021/09/06	9	48.91	17	48.86	48.80	-8	22,010	-0.04%
2021/09/03	4	47.99	13.1	48.44	48.50	-9.1	21,935	-0.04%
2021/09/02	26.1	47.90	1	47.75	47.90	25.1	21,889	0.11%
2021/09/01	14.1	48.03	16	48.26	48.40	-1.9	21,952	-0.01%
2021/08/31	7	47.66	0	0.00	48.45	7	21,850	0.03%
2021/08/30	4	47.28	2	47.40	47.60	2	21,749	0.01%
2021/08/27	0	0.00	7	47.34	47.45	-7	21,802	-0.03%
2021/08/26	9.5	46.81	2	47.20	46.95	7.5	22,042	0.03%
2021/08/25	15	46.92	16.1	46.99	47.20	-1.1	22,198	0.00%
2021/08/24	16	46.76	8	46.57	46.75	8	22,216	0.04%
2021/08/23	3	46.85	4	46.74	46.80	-1	22,436	0.00%
2021/08/20	3	46.13	11	46.05	46.15	-8	22,539	-0.04%
2021/08/19	18.4	46.29	0	0.00	46.20	18.4	22,907	0.08%
2021/08/18	11.2	46.78	16	46.74	47.25	-4.9	22,789	-0.02%
2021/08/17	19.4	47.48	0	0.00	47.30	19.4	22,621	0.09%
2021/08/16	16.3	48.00	14	47.95	47.95	2.3	22,465	0.01%
2021/08/13	17.1	48.32	6	48.37	48.40	11.1	22,509	0.05%
2021/08/12	46.5	47.05	49	47.55	47.60	-2.6	22,621	-0.01%
2021/08/11	144.3	51.08	110.2	51.20	51.10	34.1	21,868	0.16%	大買/大賣/
2021/08/10	22.1	51.86	13	51.88	51.90	9.1	21,421	0.04%
2021/08/09	27.2	52.02	5	52.34	52.40	22.2	21,726	0.10%
2021/08/06	12.2	52.63	7.2	52.78	52.90	5	21,805	0.02%
2021/08/05	52	52.97	50.4	53.14	52.70	1.6	22,168	0.01%
2021/08/04	38	53.85	16	53.94	53.80	22	23,135	0.10%
2021/08/03	10.5	53.49	105.1	53.61	53.90	-94.6	23,671	-0.40%	大賣/
2021/08/02	4	52.68	43.1	52.61	52.80	-39.1	23,444	-0.17%
2021/07/30	0	0.00	12	52.76	52.60	-12	23,936	-0.05%
2021/07/29	7	52.61	39	52.46	52.90	-32	24,450	-0.13%
2021/07/28	23.3	52.25	26	52.94	52.40	-2.8	24,837	-0.01%
2021/07/27	22	52.86	29	52.87	53.00	-7	25,536	-0.03%
2021/07/26	17	53.45	32.1	53.23	53.20	-15.1	26,205	-0.06%
2021/07/23	10	52.82	56.1	52.76	53.00	-46.1	26,532	-0.17%
2021/07/22	8.3	52.13	7.1	52.07	52.10	1.3	26,663	0.00%
2021/07/21	23.5	52.02	14	52.14	51.80	9.5	27,077	0.03%
2021/07/20	13	51.69	18	51.62	51.70	-5	27,984	-0.02%
2021/07/19	3	51.67	11	51.77	52.00	-8	29,485	-0.03%
2021/07/16	6	51.42	4	51.43	51.50	2	32,699	0.01%
2021/07/15	2.9	51.57	3	51.47	51.60	-0.1	34,817	0.00%
2021/07/14	24	51.32	24	51.60	51.50	0	36,177	0.00%
2021/07/13	3	52.07	1	52.10	51.90	2	36,859	0.01%
2021/07/12	0	0.00	8	52.09	52.20	-8	37,265	-0.02%
2021/07/09	48	51.99	6	52.00	52.00	42	37,473	0.11%
2021/07/08	89	52.49	92	52.47	52.80	-3	37,291	-0.01%
2021/07/07	50	51.18	0	0.00	51.30	50	36,928	0.14%
2021/07/06	14	50.99	12	51.01	51.20	2	36,823	0.01%
2021/07/05	14	50.67	6	50.57	50.60	8	36,751	0.02%
2021/07/02	10.2	50.56	12.3	50.63	50.50	-2.1	36,605	-0.01%
2021/07/01	16	50.67	1.6	50.72	50.60	14.4	36,533	0.04%
2021/06/30	117	51.01	12	51.10	51.00	105	36,744	0.29%	大買/鉅額交易
2021/06/29	11	51.05	3	51.13	51.20	8	36,788	0.02%
2021/06/28	11	51.05	7.3	50.92	51.10	3.7	36,966	0.01%
2021/06/25	4	50.95	9.6	50.97	51.00	-5.6	36,992	-0.02%
2021/06/24	1	51.00	0	0.00	51.10	1	37,241	0.00%
2021/06/23	3	50.90	10.7	51.09	51.00	-7.7	37,676	-0.02%
2021/06/22	6	50.83	2	50.95	50.90	4	37,792	0.01%
2021/06/21	6	50.72	41	50.70	50.70	-35	37,889	-0.09%
2021/06/18	226	51.18	13	51.10	51.00	213	38,189	0.56%	大買/鉅額交易
2021/06/17	6	51.53	10	51.50	51.50	-4	39,486	-0.01%
2021/06/16	3	51.90	9	51.82	51.90	-6	39,623	-0.02%
2021/06/15	1	51.30	9	51.20	51.30	-8	39,581	-0.02%
2021/06/11	4	51.35	7	51.31	51.40	-3	39,636	-0.01%
2021/06/09	7	50.96	0	0.00	51.30	7	39,925	0.02%
2021/06/08	19.6	51.35	4.3	51.54	51.40	15.4	40,039	0.04%
2021/06/07	11	51.23	13	51.64	51.50	-2	40,264	0.00%
2021/06/04	5	51.86	8	51.96	51.90	-3	40,452	-0.01%
2021/06/03	2	51.85	13.1	52.05	52.30	-11.1	40,659	-0.03%
2021/06/02	9	51.83	20.4	51.65	52.00	-11.4	40,510	-0.03%
2021/06/01	13	51.42	1	51.30	51.50	12	40,290	0.03%
2021/05/31	9.3	51.38	66	51.06	51.60	-56.7	40,457	-0.14%
2021/05/28	2	50.40	11	50.39	50.60	-9	40,331	-0.02%
2021/05/27	16	49.99	0	50.30	50.30	16	40,411	0.04%
2021/05/26	26	50.87	7	50.87	50.70	19	40,254	0.05%
2021/05/25	13	51.45	4	51.30	51.10	9	40,193	0.02%
2021/05/24	4.1	51.17	4	51.20	51.30	0.1	40,233	0.00%
2021/05/21	36	51.41	16	52.18	51.20	20	40,408	0.05%
2021/05/20	1	51.00	16	50.46	50.80	-15	40,310	-0.04%
2021/05/19	17	49.89	9	49.96	50.50	8	40,085	0.02%
2021/05/18	15.6	49.70	23	49.70	50.00	-7.4	39,915	-0.02%
2021/05/17	44.3	48.46	31	48.10	47.90	13.3	39,776	0.03%
2021/05/14	8	49.59	37	49.71	49.60	-29	39,121	-0.07%
2021/05/13	14.1	48.56	330	47.58	49.20	-315.9	38,782	-0.81%	大賣/鉅額交易
2021/05/12	89.4	49.39	18.1	49.52	49.60	71.3	38,261	0.19%
2021/05/11	40.1	52.12	15	51.69	51.60	25.1	36,972	0.07%
2021/05/10	10	52.62	14	52.76	52.90	-4	36,241	-0.01%
2021/05/07	40	52.06	14	52.16	52.30	26	36,059	0.07%
2021/05/06	353.7	51.53	17	51.70	53.00	336.7	35,706	0.94%	大買/鉅額交易
2021/05/05	17	50.67	27	50.92	50.80	-10	35,241	-0.03%
2021/05/04	78	50.29	54	50.87	50.20	24	35,127	0.07%
2021/05/03	42.1	51.23	11	51.45	51.20	31.1	34,169	0.09%
2021/04/29	99	52.35	7.5	52.33	52.10	91.5	33,664	0.27%
2021/04/28	34	52.42	122.3	52.74	53.20	-88.3	33,224	-0.27%	大賣/
2021/04/27	42.2	52.65	40.4	52.68	52.70	1.8	33,106	0.01%
2021/04/26	53	53.30	24.3	53.43	53.10	28.7	32,617	0.09%
2021/04/23	79.1	52.59	181.3	52.20	53.00	-102.3	31,717	-0.32%	大賣/鉅額交易
2021/04/22	122.1	56.39	94.8	56.80	54.10	27.3	30,558	0.09%	大買/
2021/04/21	50.8	54.18	133.7	54.55	55.70	-83	27,491	-0.30%	大賣/
2021/04/20	66	52.55	123.1	52.77	52.00	-57.1	25,459	-0.22%	大賣/
2021/04/19	59.6	49.93	35	50.07	50.40	24.6	24,106	0.10%
2021/04/16	19	48.17	41.6	48.61	49.00	-22.6	23,301	-0.10%
2021/04/15	14.1	48.12	97.2	47.96	47.90	-83.1	22,795	-0.36%
2021/04/14	31	46.84	16.7	46.90	47.00	14.3	22,494	0.06%
2021/04/13	40	47.10	145.4	47.25	47.20	-105.4	22,362	-0.47%	大賣/鉅額交易
2021/04/12	34	46.80	22	46.78	46.85	12	22,111	0.05%
2021/04/09	17	46.91	15	46.85	46.70	2	22,041	0.01%
2021/04/08	15	46.79	23	46.71	46.90	-8	21,910	-0.04%
2021/04/07	3	46.75	2	46.75	46.80	1	21,820	0.00%
2021/04/06	26.6	46.71	12	46.91	46.85	14.6	21,761	0.07%
2021/04/01	24	46.78	21	46.69	46.70	3	21,372	0.01%
2021/03/31	157	46.68	26.1	46.72	46.80	130.9	21,256	0.62%	大買/鉅額交易
2021/03/30	9	46.39	10	46.45	46.55	-1	21,044	0.00%
2021/03/29	31	46.52	55	46.48	46.50	-24	20,945	-0.11%
2021/03/26	13	45.87	69	46.10	46.15	-56	20,680	-0.27%
2021/03/25	9	45.50	6	45.41	45.55	3	20,287	0.01%
2021/03/24	14	45.60	30	45.62	45.55	-16	20,110	-0.08%
2021/03/23	26	45.78	36	45.72	45.70	-10	19,996	-0.05%
2021/03/22	190	45.86	307	45.82	45.80	-117	19,589	-0.60%	大買/大賣/鉅額交易
2021/03/19	3.5	42.71	2	43.00	42.70	1.5	18,122	0.01%
2021/03/18	14	43.12	5	43.06	43.10	9	17,888	0.05%
2021/03/17	2	42.73	279	42.71	42.85	-277	17,899	-1.55%	大賣/鉅額交易
2021/03/16	2	42.55	585	42.60	42.60	-583	17,904	-3.26%	大賣/鉅額交易
2021/03/15	54	42.43	324	42.70	42.35	-270	17,936	-1.51%	大賣/鉅額交易
2021/03/12	17	42.71	2.3	42.63	42.70	14.7	17,781	0.08%
2021/03/11	6	43.00	16	43.14	42.85	-10	17,666	-0.06%
2021/03/10	5	43.03	1	43.10	43.00	4	17,600	0.02%
2021/03/09	0	0.00	38	43.02	43.40	-38	17,714	-0.21%
2021/03/08	5.5	42.65	7.6	42.62	42.65	-2	17,513	-0.01%
2021/03/05	43	42.48	2	42.28	42.50	41	17,433	0.24%
2021/03/04	26	42.32	0	0.00	42.50	26	17,847	0.15%
2021/03/03	6	42.48	3	42.50	42.55	3	17,835	0.02%
2021/02/26	176	42.39	0	0.00	42.00	176	17,589	1.00%	大買/鉅額交易
2021/02/25	11.1	42.65	17	42.87	42.90	-5.9	17,255	-0.03%
2021/02/24	205	42.46	15.7	42.66	42.55	189.3	17,267	1.10%	大買/鉅額交易
2021/02/23	94	42.30	25	42.35	42.45	69	17,237	0.40%
2021/02/22	473	41.82	1	41.90	41.80	472	17,008	2.78%	大買/鉅額交易
2021/02/19	11	41.26	0	0.00	41.60	11	16,970	0.06%
2021/02/18	365.5	41.55	1	41.60	41.35	364.5	16,894	2.16%	大買/鉅額交易
2021/02/17	4	40.93	22	41.18	41.25	-18	16,801	-0.11%
2021/02/05	15	40.67	21.4	40.61	40.85	-6.4	16,576	-0.04%
2021/02/04	27.4	40.47	0	0.00	40.40	27.4	16,647	0.16%
2021/02/03	54	40.59	21	40.50	40.55	33	17,019	0.19%
2021/02/02	51.2	40.96	2	41.05	40.75	49.2	16,937	0.29%
2021/02/01	26	40.66	8.1	40.77	40.80	17.9	16,812	0.11%
2021/01/29	19	40.23	1	40.25	40.15	18	16,789	0.11%
2021/01/28	20	40.31	3	40.20	40.25	17	16,597	0.10%
2021/01/27	39	40.44	0	0.00	40.35	39	16,362	0.24%
2021/01/26	128.2	40.50	16	40.55	40.35	112.2	16,223	0.69%	大買/鉅額交易
2021/01/25	24.2	40.90	1	40.65	40.90	23.2	15,710	0.15%
2021/01/22	16	40.57	3	40.60	40.60	13	15,509	0.08%
2021/01/21	13.8	40.96	2.6	40.93	40.80	11.2	15,191	0.07%
2021/01/20	55.8	41.07	87.4	41.05	40.95	-31.6	15,029	-0.21%
2021/01/19	9.4	41.74	273.4	41.75	41.75	-263.9	14,598	-1.81%	大賣/鉅額交易
2021/01/18	32	41.52	932	41.50	41.60	-900	14,547	-6.19%	大賣/鉅額交易
2021/01/15	49.5	42.12	2	42.20	41.95	47.5	14,248	0.33%
2021/01/14	22.7	42.56	51	42.54	42.55	-28.3	13,868	-0.20%
2021/01/13	44	42.68	4	42.75	42.70	40	13,709	0.29%
2021/01/12	71.4	42.77	5.1	42.74	42.70	66.3	13,599	0.49%
2021/01/11	1	42.85	90	42.98	43.10	-89	13,516	-0.66%
2021/01/08	58	42.86	19	42.86	42.95	39	13,435	0.29%
2021/01/07	16	42.88	0	0.00	42.85	16	13,366	0.12%
2021/01/06	11.4	42.91	20	43.05	42.95	-8.6	13,172	-0.07%
2021/01/05	10	43.12	47.2	43.10	43.10	-37.2	13,036	-0.29%
2021/01/04	2	43.30	19	43.33	43.20	-17	12,974	-0.13%
2020/12/31	22	43.47	38	43.26	43.20	-16	12,933	-0.12%
2020/12/30	2.1	42.95	4	43.00	43.25	-1.9	12,962	-0.01%
2020/12/29	3	42.98	4.1	43.03	43.00	-1.1	12,916	-0.01%
2020/12/28	4	42.96	0	0.00	43.00	4	12,907	0.03%
2020/12/25	1	42.80	0	0.00	42.80	1	12,961	0.01%
2020/12/24	46	42.77	2	42.85	42.70	44	13,055	0.34%
2020/12/23	10	42.72	0	0.00	42.80	10	13,075	0.08%
2020/12/22	22	43.01	24	42.90	42.95	-2	13,149	-0.02%
2020/12/21	8	43.36	30	43.27	43.50	-22	13,438	-0.16%
2020/12/18	15	42.83	2	42.80	42.95	13	13,750	0.09%
2020/12/17	11	42.75	0	0.00	42.65	11	13,865	0.08%
2020/12/16	2	43.10	17	43.15	43.05	-15	13,782	-0.11%
2020/12/15	80.6	42.59	0	0.00	42.50	80.6	13,764	0.59%
2020/12/14	23	42.76	1	42.80	42.80	22	13,726	0.16%
2020/12/11	13	43.02	22	43.36	42.90	-9	13,816	-0.07%
2020/12/10	3	43.25	6	43.35	43.25	-3	13,749	-0.02%
2020/12/09	23	43.40	10	43.45	43.35	13	13,778	0.09%
2020/12/08	14	43.47	14.5	43.32	43.60	-0.5	13,772	0.00%
2020/12/07	9	43.43	4	43.54	43.55	5	13,759	0.04%
2020/12/04	51.4	43.61	30	43.55	43.65	21.4	13,838	0.15%
2020/12/03	14	43.68	35	43.82	43.50	-21	13,761	-0.15%
2020/12/02	6	43.06	1.4	43.11	43.20	4.7	13,481	0.03%
2020/12/01	17	42.81	1	43.00	43.15	16	13,676	0.12%
2020/11/30	5	43.51	27	42.96	42.90	-22	13,906	-0.16%
2020/11/27	10	43.14	96	43.29	43.30	-86	13,694	-0.63%
2020/11/26	36	42.98	15	42.95	42.95	21	13,620	0.15%
2020/11/25	5	42.65	2	42.81	42.60	3	13,772	0.02%
2020/11/24	96	42.99	1	42.75	42.75	95	13,849	0.69%
2020/11/23	24	42.93	70.3	42.99	43.00	-46.3	13,800	-0.34%
2020/11/20	3.4	42.61	4	42.60	42.70	-0.6	13,790	0.00%
2020/11/19	13	42.91	16	42.94	42.90	-3	13,775	-0.02%
2020/11/18	7	42.86	30	42.88	42.70	-23	13,816	-0.17%
2020/11/17	8	42.66	8	42.64	42.75	0	13,854	0.00%
2020/11/16	7.2	42.34	11	42.35	42.35	-3.8	14,202	-0.03%
2020/11/13	111	42.30	15	42.25	42.25	96	14,467	0.66%	大買/
2020/11/12	11	42.61	8	42.42	42.40	3	14,811	0.02%
2020/11/11	77	42.29	48.6	42.35	42.65	28.4	14,831	0.19%
2020/11/10	8.6	41.42	58	41.47	41.55	-49.4	14,766	-0.33%
2020/11/09	1	41.10	3	41.12	41.15	-2	14,981	-0.01%
2020/11/06	14	40.92	1	40.80	40.85	13	16,178	0.08%
2020/11/05	8	40.95	2.3	41.01	41.05	5.8	16,546	0.03%
2020/11/04	1.8	40.87	1.5	40.90	40.90	0.3	16,842	0.00%
2020/11/03	15	40.74	7	40.75	40.95	8	17,212	0.05%
2020/11/02	8	40.56	0	0.00	40.60	8	17,662	0.05%
2020/10/30	179	40.37	57	40.45	40.55	122	18,262	0.67%	大買/鉅額交易
2020/10/29	133	40.35	2	40.40	40.35	131	18,465	0.71%	大買/鉅額交易
2020/10/28	9.9	40.56	7	40.60	40.55	2.9	18,534	0.02%
2020/10/27	485.4	40.40	2	40.40	40.50	483.4	18,592	2.60%	大買/鉅額交易
2020/10/26	2.4	40.53	0.1	40.65	40.50	2.3	18,606	0.01%
2020/10/23	11	40.70	0	0.00	40.65	11	18,750	0.06%
2020/10/22	52	40.41	5	41.00	41.00	47	18,943	0.25%
2020/10/21	13	40.45	0	0.00	40.30	13	19,040	0.07%
2020/10/20	5	40.39	0	0.00	40.35	5	19,061	0.03%
2020/10/19	3	40.55	1	40.45	40.45	2	19,122	0.01%
2020/10/16	8.8	40.36	2	40.45	40.30	6.8	19,278	0.04%
2020/10/15	3.3	40.36	10	40.35	40.30	-6.7	19,671	-0.03%
2020/10/14	22	40.60	2	40.80	40.50	20	19,700	0.10%
2020/10/13	19.5	40.49	3	40.48	40.50	16.5	19,784	0.08%
2020/10/12	84	40.95	1.1	40.91	40.95	82.9	20,214	0.41%
2020/10/08	19	41.09	0.8	41.30	41.15	18.3	20,431	0.09%
2020/10/07	31	41.05	0	0.00	41.15	31	20,445	0.15%
2020/10/06	12	41.25	2	41.40	41.40	10	20,441	0.05%
2020/10/05	16	41.14	1	41.45	41.00	15	20,601	0.07%
2020/09/30	0	0.00	26	41.64	41.40	-26	20,812	-0.12%
2020/09/29	2	41.28	2	41.40	41.20	0	20,975	0.00%
2020/09/28	25	40.78	0	0.00	40.95	25	21,043	0.12%
2020/09/25	16	40.49	1	40.65	40.55	15	21,224	0.07%
2020/09/24	38.8	40.17	0	0.00	40.05	38.8	21,293	0.18%
2020/09/23	56	41.05	1	40.95	41.00	55	21,057	0.26%
2020/09/22	406	41.89	0	0.00	41.80	406	20,759	1.96%	大買/鉅額交易
2020/09/21	3	42.27	1	42.30	42.25	2	20,638	0.01%
2020/09/18	4	42.48	0	0.00	42.50	4	20,706	0.02%
2020/09/17	1	42.55	1.1	42.66	42.55	-0.1	20,727	0.00%
2020/09/16	3.7	42.77	9.5	42.77	42.85	-5.8	20,772	-0.03%
2020/09/15	3	42.68	0	0.00	42.70	3	20,736	0.01%
2020/09/14	3	42.55	6	42.53	42.95	-3	20,963	-0.01%
2020/09/11	2	42.30	1	42.45	42.30	1	20,893	0.00%
2020/09/10	1	42.40	1	42.35	42.45	0	20,933	0.00%
2020/09/09	16	42.34	1	42.55	42.55	15	20,892	0.07%
2020/09/08	53	42.75	0	0.00	42.70	53	20,918	0.25%
2020/09/07	2	42.33	6	42.59	42.70	-4	21,054	-0.02%
2020/09/04	19	42.21	7	42.15	42.20	12	21,101	0.06%
2020/09/03	11	42.53	2	42.45	42.70	9	21,075	0.04%
2020/09/02	25	42.63	1	42.65	42.65	24	20,913	0.11%
2020/09/01	14	42.79	1.2	42.75	42.75	12.8	20,813	0.06%
2020/08/31	10	43.08	1	43.05	42.90	9	20,717	0.04%
2020/08/28	6	43.42	32	43.52	43.50	-26	20,610	-0.13%
2020/08/27	11.7	43.81	14	43.85	43.85	-2.3	20,645	-0.01%
2020/08/26	0	0.00	66	43.95	44.10	-66	20,707	-0.32%
2020/08/25	8	44.27	1	44.25	44.10	7	20,673	0.03%
2020/08/24	6	43.98	9	44.17	44.05	-3	21,049	-0.01%
2020/08/21	8	44.06	2	44.20	44.25	6	21,056	0.03%
2020/08/20	37	43.63	17	43.72	43.50	20	20,862	0.10%
2020/08/19	6	44.53	34	44.56	44.35	-28	20,547	-0.14%
2020/08/18	6	43.80	35	44.02	44.00	-29	20,240	-0.14%
2020/08/17	4	43.36	2	43.40	43.35	2	19,928	0.01%
2020/08/14	88	42.30	75	42.33	42.85	13	19,825	0.07%
2020/08/13	32	41.22	3.4	41.46	41.20	28.6	19,407	0.15%
2020/08/12	129	41.16	17	41.28	41.00	112	19,247	0.58%	大買/鉅額交易
2020/08/11	7.2	46.50	41	46.62	46.50	-33.8	18,034	-0.19%
2020/08/10	9	46.64	5.1	46.60	46.60	4	17,645	0.02%
2020/08/07	7	47.30	4.2	47.21	47.10	2.8	17,455	0.02%
2020/08/06	3	46.95	6	46.93	47.15	-3	17,219	-0.02%
2020/08/05	0	0.00	16	46.49	46.45	-16	16,833	-0.10%
2020/08/04	2	45.10	17	45.37	45.40	-15	16,369	-0.09%
2020/08/03	6	44.80	2	44.95	44.95	4	16,214	0.02%
2020/07/31	0	0.00	1	45.40	45.00	-1	16,141	-0.01%
2020/07/30	0	0.00	2.2	45.31	45.35	-2.2	16,127	-0.01%
2020/07/29	0	0.00	20	45.10	45.05	-20	16,204	-0.12%
2020/07/28	26	44.20	23	44.48	44.50	3	16,213	0.02%
2020/07/27	16	44.80	7	44.98	44.60	9	16,216	0.06%
2020/07/24	1	45.20	0	0.00	45.00	1	16,217	0.01%
2020/07/23	4	45.60	14	45.59	45.60	-10	16,183	-0.06%
2020/07/22	13	45.42	0.1	45.45	45.50	12.9	16,181	0.08%
2020/07/21	3	45.65	34	45.60	45.55	-31	16,060	-0.19%
2020/07/20	1	45.05	7	45.09	45.10	-6	15,811	-0.04%
2020/07/17	1	44.85	31	44.92	44.80	-30	15,774	-0.19%
2020/07/16	59	44.64	3	44.68	44.50	56	15,824	0.35%
2020/07/15	1	45.65	25	45.58	45.60	-24	15,384	-0.16%
2020/07/14	48	45.11	3.3	45.22	45.30	44.7	15,181	0.29%
2020/07/13	0	0.00	34	45.15	45.20	-34	15,199	-0.22%
2020/07/10	3	45.13	14	45.17	44.95	-11	15,301	-0.07%
2020/07/09	9	45.38	103	45.37	45.30	-94	15,268	-0.62%	大賣/
2020/07/08	22	45.10	302	44.82	45.15	-280	15,002	-1.87%	大賣/鉅額交易
2020/07/07	17	44.22	6	44.41	44.50	11	14,733	0.07%
2020/07/06	2	44.30	483.1	44.22	44.40	-481.1	14,649	-3.28%	大賣/鉅額交易
2020/07/03	8	43.89	397	44.00	43.95	-389	14,624	-2.66%	大賣/鉅額交易
2020/07/02	5.5	43.58	758.1	43.46	43.60	-752.5	14,576	-5.16%	大賣/鉅額交易
2020/07/01	8	43.04	3	42.95	43.10	5	14,481	0.03%
2020/06/30	7	42.81	0	0.00	42.75	7	14,409	0.05%
2020/06/29	23	42.62	0	0.00	42.65	23	14,485	0.16%
2020/06/24	3	42.78	25	43.00	42.85	-22	14,456	-0.15%
2020/06/23	10	42.77	0	0.00	42.70	10	14,452	0.07%
2020/06/22	2	42.70	2	42.80	42.90	0	14,506	0.00%
2020/06/19	17.2	42.70	2	43.10	42.55	15.2	14,595	0.10%
2020/06/18	2	42.73	8.6	42.71	42.70	-6.6	14,575	-0.05%
2020/06/17	57.2	42.62	0	0.00	42.85	57.2	14,913	0.38%
2020/06/16	2	42.80	6	42.90	42.85	-4	15,214	-0.03%
2020/06/15	37	42.64	0	0.00	42.50	37	15,627	0.24%
2020/06/12	18	42.84	3	42.92	42.90	15	15,929	0.09%
2020/06/11	11.2	43.73	8	43.41	43.30	3.2	16,268	0.02%
2020/06/10	8	43.96	30	43.97	44.00	-22	16,336	-0.13%
2020/06/09	9	43.69	12	43.75	43.90	-3	16,626	-0.02%
2020/06/08	2	43.80	45	43.81	43.95	-43	16,884	-0.25%
2020/06/05	8	43.53	1	43.55	43.65	7	16,879	0.04%
2020/06/04	79	43.56	2.2	43.74	43.40	76.8	17,038	0.45%
2020/06/03	1	43.65	135	43.79	43.65	-134	17,164	-0.78%	大賣/鉅額交易
2020/06/01	0	0.00	23	43.02	43.10	-23	17,036	-0.14%
2020/05/29	0.2	42.60	59	42.60	42.55	-58.8	16,970	-0.35%
2020/05/28	14	42.68	2	42.70	42.35	12	16,591	0.07%
2020/05/26	0	0.00	11	43.00	43.00	-11	16,717	-0.07%
2020/05/25	21	42.50	30	42.57	42.65	-9	16,826	-0.05%
2020/05/22	15	42.67	2	42.63	42.65	13	16,923	0.08%
2020/05/21	5	43.05	0.1	43.00	43.00	4.9	16,923	0.03%
2020/05/20	4	42.96	27	43.09	42.90	-23	16,891	-0.14%
2020/05/19	1	43.05	10	43.07	43.00	-9	16,886	-0.05%
2020/05/18	6	42.06	1.9	42.37	42.35	4.1	16,725	0.02%
2020/05/15	24	42.36	1	42.65	42.30	23	16,700	0.14%
2020/05/14	13	42.33	11	42.23	42.60	2	16,720	0.01%
2020/05/13	11	42.54	6	42.58	42.90	5	16,615	0.03%
2020/05/12	2	42.85	4	42.91	42.95	-2	16,648	-0.01%
2020/05/11	15	43.20	3	43.25	43.15	12	16,683	0.07%
2020/05/08	2.3	42.88	0	0.00	43.00	2.3	16,728	0.01%
2020/05/07	1	42.70	36	42.93	42.70	-35	16,749	-0.21%
2020/05/06	4	42.65	3	42.67	42.60	1	16,822	0.01%
2020/05/05	34	42.90	7	42.90	42.85	27	16,875	0.16%
2020/05/04	13	42.11	16	42.43	42.20	-3	16,886	-0.02%
2020/04/30	2	43.23	26	43.03	43.20	-24	16,928	-0.14%
2020/04/29	6	42.45	109.5	42.52	42.55	-103.5	16,995	-0.61%	大賣/鉅額交易
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	12	42.05	2	42.15	42.00	10	18,115	0.06%
2020/04/24	2	41.90	2	42.05	42.00	0	18,025	0.00%
2020/04/23	1	41.70	0	0.00	42.15	1	18,025	0.01%
2020/04/22	42	41.55	18	41.45	41.60	24	17,994	0.13%
2020/04/21	0	0.00	10	42.00	41.80	-10	18,175	-0.06%
2020/04/20	6	42.18	8	42.15	42.35	-2	18,223	-0.01%
2020/04/17	0	0.00	24	42.39	42.00	-24	18,450	-0.13%
2020/04/16	5.5	41.44	21	41.59	41.85	-15.5	18,435	-0.08%
2020/04/15	20	41.80	32.2	41.97	41.80	-12.2	18,514	-0.07%
2020/04/14	14	41.12	152	41.63	41.65	-138	18,414	-0.75%	大賣/鉅額交易
2020/04/13	2	40.80	10	41.05	40.80	-8	18,392	-0.04%
2020/04/10	1	40.90	58	40.95	41.00	-57	18,530	-0.31%
2020/04/09	14	40.65	0.1	40.65	40.55	13.9	18,714	0.07%
2020/04/08	2	41.15	51	41.05	41.00	-49	18,786	-0.26%
2020/04/07	11	39.87	57	39.95	39.95	-46	18,599	-0.25%
2020/04/06	16	39.44	1	39.15	39.05	15	18,657	0.08%
2020/04/01	39	39.09	1	39.50	39.00	38	18,611	0.20%
2020/03/31	16	39.27	18	39.28	39.50	-2	18,495	-0.01%
2020/03/30	3	38.40	4	38.83	39.15	-1	18,316	-0.01%
2020/03/27	18	38.98	5	39.00	38.95	13	18,246	0.07%
2020/03/26	1	38.65	3	39.37	38.60	-2	18,248	-0.01%
2020/03/25	29	39.10	56	39.41	38.80	-27	18,249	-0.15%
2020/03/24	55	38.08	122	38.16	38.25	-67	18,117	-0.37%	大賣/
2020/03/23	20	35.72	31	36.77	36.10	-11	17,961	-0.06%
2020/03/20	10	35.35	44.8	36.86	36.95	-34.8	17,655	-0.20%
2020/03/19	93.3	34.29	15.4	34.72	33.60	77.9	17,337	0.45%
2020/03/18	46	36.70	5	36.68	36.00	41	17,069	0.24%
2020/03/17	94	37.92	12	37.70	37.60	82	16,688	0.49%
2020/03/16	9	39.53	5.1	39.67	38.85	3.9	16,138	0.02%
2020/03/13	36	39.54	36	38.80	40.25	0	15,911	0.00%
2020/03/12	26.9	40.96	24.5	41.07	40.75	2.3	15,439	0.02%
2020/03/11	1	41.80	5	41.95	41.80	-4	15,048	-0.03%
2020/03/10	56.1	41.73	2	41.65	41.60	54.1	14,955	0.36%
2020/03/09	26	41.87	22	42.09	41.85	4	14,818	0.03%
2020/03/06	7	42.79	2.3	42.89	42.85	4.7	14,613	0.03%
2020/03/05	76	43.19	4	43.10	43.30	72	14,608	0.49%
2020/03/04	30	42.90	4	42.86	42.85	26	14,772	0.18%
2020/03/03	1	42.80	212	42.84	42.65	-211	14,783	-1.43%	大賣/鉅額交易
2020/03/02	57	41.81	65.5	42.25	42.25	-8.5	14,678	-0.06%
2020/02/27	69	42.31	2.7	42.10	42.25	66.3	14,824	0.45%
2020/02/26	66	42.21	3	42.47	42.20	63	14,772	0.43%
2020/02/25	210	42.52	7	42.77	42.70	203	14,628	1.39%	大買/鉅額交易
2020/02/24	381	42.93	31	43.00	43.00	350	14,574	2.40%	大買/鉅額交易
2020/02/21	240	43.14	96	43.24	43.25	144	14,887	0.97%	大買/鉅額交易
2020/02/20	53	43.49	2	43.65	43.15	51	15,079	0.34%
2020/02/19	2	43.10	1	43.40	43.40	1	15,251	0.01%
2020/02/18	110	43.02	1	43.20	43.05	109	15,442	0.71%	大買/鉅額交易
2020/02/17	202.2	43.05	2	43.08	43.00	200.2	15,522	1.29%	大買/鉅額交易
2020/02/14	0	0.00	35	43.25	43.20	-35	15,690	-0.22%
2020/02/13	15	43.20	4	43.23	43.15	11	15,652	0.07%
2020/02/12	8	42.81	15.1	42.82	42.80	-7.1	15,560	-0.05%
2020/02/11	0	0.00	4	42.80	42.60	-4	15,533	-0.03%
2020/02/10	28	42.33	8	42.19	42.40	20	15,477	0.13%
2020/02/07	72.6	42.51	0	0.00	42.50	72.6	15,428	0.47%
2020/02/06	2	43.05	27.3	42.91	43.00	-25.3	15,478	-0.16%
2020/02/05	7	42.36	27	42.53	42.35	-20	15,557	-0.13%
2020/02/04	5	41.70	10.1	42.48	42.40	-5.1	15,460	-0.03%
2020/02/03	15	40.95	47	40.86	41.55	-32	15,348	-0.21%
2020/01/31	13	42.14	6	42.15	42.05	7	15,299	0.05%
2020/01/30	42.1	42.52	347	42.14	41.85	-304.9	15,164	-2.01%	大賣/鉅額交易
2020/01/20	0	0.00	0.2	44.80	44.95	-0.2	14,282	0.00%
2020/01/17	1	44.80	8	44.76	44.90	-7	14,487	-0.05%
2020/01/16	7	44.77	403	44.70	44.75	-396	14,575	-2.72%	大賣/鉅額交易
2020/01/15	0	0.00	3	44.60	44.55	-3	14,636	-0.02%
2020/01/14	2	44.35	11	44.43	44.55	-9	14,537	-0.06%
2020/01/13	7	43.92	31	44.06	44.25	-24	14,595	-0.16%
2020/01/10	3	43.40	0	0.00	43.50	3	15,006	0.02%
2020/01/09	0.9	43.40	0	0.00	43.45	0.9	15,008	0.01%
2020/01/08	1	43.15	16	43.41	43.40	-15	14,943	-0.10%
2020/01/07	12	43.30	43.8	43.31	43.60	-31.8	14,877	-0.21%
2020/01/06	4	43.44	2	43.55	43.45	2	14,973	0.01%
2020/01/03	6	44.03	0	0.00	43.95	6	14,911	0.04%
2020/01/02	7	44.03	48.1	44.06	44.10	-41.1	14,838	-0.28%
2019/12/31	5	43.65	2.3	43.66	43.70	2.7	14,647	0.02%
2019/12/30	20	43.77	2	43.75	43.65	18	14,673	0.12%
2019/12/27	5	43.11	13	43.10	43.25	-8	14,540	-0.06%
2019/12/26	13	42.95	1	43.15	43.05	12	14,635	0.08%
2019/12/25	38	43.05	0	0.00	43.10	38	14,801	0.26%
2019/12/24	0	0.00	0.1	43.05	43.15	-0.1	14,907	0.00%
2019/12/23	2	43.13	11	43.14	43.25	-9	14,952	-0.06%
2019/12/20	0	0.00	2.7	42.85	42.95	-2.7	14,978	-0.02%
2019/12/19	13	42.80	11	42.90	43.00	2	14,997	0.01%
2019/12/18	2	42.83	6	42.95	43.00	-4	15,064	-0.03%
2019/12/17	1	42.75	4	42.83	42.95	-3	15,039	-0.02%
2019/12/16	3.1	42.75	6	42.84	42.80	-2.9	14,936	-0.02%
2019/12/13	0	0.00	9	42.62	42.55	-9	14,945	-0.06%
2019/12/12	10	42.31	1	42.35	42.30	9	14,920	0.06%
2019/12/11	0	0.00	11.5	42.19	42.15	-11.5	14,985	-0.08%
2019/12/10	2.4	41.98	38	42.12	42.10	-35.6	15,068	-0.24%
2019/12/09	0	0.00	27.2	41.98	42.05	-27.2	15,165	-0.18%
2019/12/06	1	41.70	0	0.00	41.75	1	15,175	0.01%
2019/12/04	2	41.55	0	0.00	41.75	2	15,645	0.01%
2019/12/03	4	41.85	2	41.83	41.85	2	15,733	0.01%
2019/12/02	7	41.32	10	41.30	41.35	-3	15,733	-0.02%
2019/11/29	11	41.65	4.2	41.62	41.40	6.8	15,719	0.04%
2019/11/28	2	42.05	7.2	42.09	42.00	-5.2	15,662	-0.03%
2019/11/27	6	41.82	11	41.77	41.95	-5	15,837	-0.03%
2019/11/26	4	42.05	3	42.10	41.80	1	15,863	0.01%
2019/11/25	0	0.00	17	41.95	41.95	-17	15,528	-0.11%
2019/11/22	10	42.05	1	42.00	42.10	9	15,556	0.06%
2019/11/21	20	42.29	26	42.55	42.35	-6	15,639	-0.04%
2019/11/20	56	42.33	19.8	42.42	42.65	36.2	15,535	0.23%
2019/11/19	2	42.00	66.3	41.77	42.10	-64.3	15,188	-0.42%
2019/11/18	7	41.98	55.1	42.03	42.10	-48.1	15,006	-0.32%
2019/11/15	75	41.39	59.1	41.38	41.70	15.9	14,790	0.11%
2019/11/14	15	41.03	10	41.13	41.15	5	14,612	0.03%
2019/11/13	1	41.15	9	41.08	41.00	-8	14,577	-0.05%
2019/11/12	1	40.55	0	0.00	40.65	1	14,491	0.01%
2019/11/11	36	40.54	2.2	40.89	40.35	33.8	14,806	0.23%
2019/11/08	0	0.00	16	40.95	40.90	-16	15,386	-0.10%
2019/11/07	3	40.72	2	40.70	40.95	1	15,890	0.01%
2019/11/06	7.4	40.81	6	40.85	40.80	1.4	16,088	0.01%
2019/11/05	5	40.68	59	40.65	40.90	-54	16,203	-0.33%
2019/11/04	71	40.91	2	40.93	40.95	69	16,285	0.42%
2019/11/01	0	0.00	42	40.50	40.55	-42	16,295	-0.26%
2019/10/31	15	40.46	2	40.55	40.45	13	16,600	0.08%
2019/10/30	6	40.34	1	40.40	40.35	5	16,869	0.03%
2019/10/29	35	40.64	3	40.65	40.65	32	16,765	0.19%
2019/10/28	69	40.73	1	41.15	40.75	68	16,612	0.41%
2019/10/25	23	40.76	1	40.60	40.85	22	16,652	0.13%
2019/10/24	20.3	40.91	0	0.00	41.00	20.3	16,478	0.12%
2019/10/23	6	40.98	2	40.95	40.95	4	16,533	0.02%
2019/10/22	6	41.19	7	41.19	41.40	-1	16,532	-0.01%
2019/10/21	55	41.56	31	41.61	41.50	24	16,453	0.15%
2019/10/18	3	40.78	17.3	40.92	40.95	-14.3	16,356	-0.09%
2019/10/17	5.1	40.00	8.1	40.06	40.10	-3	15,849	-0.02%
2019/10/16	8	39.90	1	39.95	40.00	7	15,811	0.04%
2019/10/15	1	39.90	12	39.98	40.00	-11	15,916	-0.07%
2019/10/14	1	39.95	13	39.92	39.95	-12	16,255	-0.07%
2019/10/09	601	39.62	12	39.75	39.50	589	16,418	3.59%	大買/鉅額交易
2019/10/08	21	39.70	18	39.71	39.75	3	16,714	0.02%
2019/10/07	1	39.00	11	39.20	39.30	-10	17,140	-0.06%
2019/10/04	15	38.95	0	0.00	38.90	15	17,320	0.09%
2019/10/03	2	38.88	25.7	38.90	39.00	-23.7	17,304	-0.14%
2019/10/02	2	39.30	0	0.00	39.25	2	17,315	0.01%
2019/10/01	8	39.66	2	39.93	39.65	6	17,356	0.03%
2019/09/27	0	0.00	4	39.74	39.65	-4	17,381	-0.02%
2019/09/26	0	0.00	8.2	39.82	39.90	-8.2	17,415	-0.05%
2019/09/25	10	39.75	3.4	39.67	39.60	6.6	17,535	0.04%
2019/09/24	7	39.71	7	39.80	39.80	0	17,583	0.00%
2019/09/23	38.7	39.84	3	40.07	39.75	35.7	17,507	0.20%
2019/09/20	30	39.70	14	39.85	40.20	16	17,563	0.09%
2019/09/19	2	39.70	3.1	39.84	39.80	-1.1	17,483	-0.01%
2019/09/18	14.3	39.99	10.2	39.99	39.80	4.2	17,574	0.02%
2019/09/17	17	39.66	24	39.47	39.50	-7	17,619	-0.04%
2019/09/16	5	40.11	5	40.15	40.10	0	17,629	0.00%
2019/09/12	31.3	40.03	10.4	40.03	40.05	20.9	17,599	0.12%
2019/09/11	3	39.88	1	39.80	40.00	2	17,752	0.01%
2019/09/10	2	39.90	0	0.00	39.95	2	17,949	0.01%
2019/09/09	2	40.08	4	39.96	40.00	-2	18,140	-0.01%
2019/09/06	22	39.54	6	39.53	39.85	16	18,038	0.09%
2019/09/05	6	38.88	3	38.93	39.00	3	17,798	0.02%
2019/09/04	1	38.35	4.2	38.47	38.45	-3.2	17,818	-0.02%
2019/09/03	0	0.00	1	38.40	38.35	-1	17,972	-0.01%
2019/09/02	1	38.15	10	38.45	38.25	-9	18,146	-0.05%
2019/08/30	3	38.13	17	38.29	38.45	-14	18,113	-0.08%
2019/08/29	25	37.59	0	0.00	37.80	25	18,035	0.14%
2019/08/28	4	37.64	1	37.70	37.70	3	18,261	0.02%
2019/08/27	5	37.57	11	37.58	37.65	-6	18,435	-0.03%
2019/08/26	12	37.55	11	37.70	37.70	1	18,481	0.01%
2019/08/23	5.3	37.87	2	37.90	38.20	3.3	18,473	0.02%
2019/08/22	1	37.80	0	0.00	37.85	1	18,541	0.01%
2019/08/21	2	38.03	0	0.00	37.95	2	18,734	0.01%
2019/08/20	0	0.00	12	38.20	38.15	-12	18,731	-0.06%
2019/08/19	15	38.28	1	38.30	38.10	14	18,777	0.07%
2019/08/16	27	37.94	11	37.93	37.95	16	18,796	0.09%
2019/08/15	13	37.90	46	37.96	38.00	-33	18,773	-0.18%
2019/08/14	12.6	38.03	67	37.96	38.30	-54.4	18,819	-0.29%
2019/08/13	67	37.32	32	37.44	37.25	35	18,656	0.19%
2019/08/12	65.1	44.00	25	43.96	43.95	40.1	18,080	0.22%
2019/08/08	29	43.95	39	43.96	43.90	-10	17,741	-0.06%
2019/08/07	7	43.47	2	43.48	43.35	5	17,601	0.03%
2019/08/06	26	43.13	4	43.03	43.30	22	17,750	0.12%
2019/08/05	27	43.62	3	43.50	43.55	24	17,728	0.14%
2019/08/02	21	43.80	1	43.60	43.55	20	17,716	0.11%
2019/08/01	36	44.25	1	44.40	44.05	35	17,596	0.20%
2019/07/31	45	44.79	0.3	44.90	44.70	44.7	17,513	0.26%
2019/07/30	1	44.80	4	44.80	44.80	-3	17,651	-0.02%
2019/07/29	85	44.94	1	44.90	44.85	84	17,948	0.47%
2019/07/26	5	44.43	10	44.50	44.65	-5	18,163	-0.03%
2019/07/25	36	44.34	0	0.00	44.30	36	18,228	0.20%
2019/07/24	9.1	44.88	3	44.85	44.80	6.1	18,091	0.03%
2019/07/23	6	44.80	14	44.93	45.05	-8	18,053	-0.04%
2019/07/22	7	44.90	23	44.93	44.90	-16	18,025	-0.09%
2019/07/19	13	44.57	5	44.69	44.80	8	17,949	0.04%
2019/07/18	28	44.59	0	0.00	44.60	28	17,921	0.16%
2019/07/17	20	44.60	6	44.91	44.70	14	18,132	0.08%
2019/07/16	17	44.13	6	44.62	44.75	11	18,306	0.06%
2019/07/15	41	44.13	0	0.00	44.05	41	18,126	0.23%
2019/07/12	57	44.50	24	44.43	44.35	33	18,091	0.18%
2019/07/11	48	45.07	6	45.14	44.80	42	18,028	0.23%
2019/07/10	2	45.85	0	0.00	45.85	2	17,637	0.01%
2019/07/09	21	46.01	0.3	46.05	46.00	20.7	17,645	0.12%
2019/07/08	1	46.05	1	46.30	46.20	0	17,825	0.00%
2019/07/05	1	46.05	18	46.33	46.15	-17	17,949	-0.09%
2019/07/04	31	45.94	0	0.00	45.90	31	18,032	0.17%
2019/07/03	18	46.17	3	46.33	46.25	15	18,223	0.08%
2019/07/02	38	46.31	73	46.40	46.35	-35	18,452	-0.19%
2019/07/01	15	45.95	13	46.28	46.15	2	18,483	0.01%
2019/06/28	6	45.71	1	46.05	46.05	5	18,562	0.03%
2019/06/27	10	45.91	8	45.98	45.95	2	18,801	0.01%
2019/06/26	6	45.55	7	45.59	45.55	-1	18,891	-0.01%
2019/06/25	10	45.45	2	45.43	45.60	8	19,323	0.04%
2019/06/24	2	45.33	5	45.60	45.60	-3	19,560	-0.02%
2019/06/21	18	45.33	5	45.18	45.15	13	19,765	0.07%
2019/06/20	7	45.31	0	0.00	45.40	7	20,696	0.03%
2019/06/19	1	45.20	6	45.36	45.30	-5	20,682	-0.02%
2019/06/18	12	45.10	23	45.02	45.20	-11	20,639	-0.05%
2019/06/17	12	44.85	25	44.72	44.70	-13	20,457	-0.06%
2019/06/14	10	43.90	14	43.90	43.95	-4	20,318	-0.02%
2019/06/13	5	43.80	8	43.78	43.85	-3	20,846	-0.01%
2019/06/12	27	43.57	10	43.70	43.75	17	20,917	0.08%
2019/06/11	0	0.00	7	43.89	44.00	-7	20,838	-0.03%
2019/06/10	2	43.80	19	43.79	43.85	-17	20,740	-0.08%
2019/06/06	3	42.90	0	0.00	43.15	3	20,602	0.01%
2019/06/05	6.2	43.07	5	42.97	43.00	1.2	20,525	0.01%
2019/06/04	10	43.38	3	43.77	43.10	7	20,408	0.03%
2019/06/03	4	43.16	15	43.28	43.40	-11	20,223	-0.05%
2019/05/31	1	42.60	4	42.80	42.90	-3	20,045	-0.01%
2019/05/30	2	42.50	1.1	42.58	42.80	0.9	19,910	0.00%
2019/05/29	4	42.13	3	42.20	42.50	1	19,853	0.01%
2019/05/28	5	42.42	0	0.00	42.30	5	19,894	0.03%
2019/05/27	8	42.50	0	0.00	42.40	8	19,814	0.04%
2019/05/24	0	0.00	3	42.43	42.35	-3	19,902	-0.02%
2019/05/23	22	42.53	0	0.00	42.35	22	19,954	0.11%
2019/05/22	0	0.00	2	42.95	42.70	-2	20,360	-0.01%
2019/05/21	12	42.70	12	42.71	42.85	0	20,460	0.00%
2019/05/20	10	42.41	0	0.00	42.35	10	20,442	0.05%
2019/05/17	0	0.00	1	42.45	42.25	-1	20,401	0.00%
2019/05/16	15	42.13	1	42.25	42.00	14	20,412	0.07%
2019/05/15	5	41.82	3	41.82	41.75	2	20,302	0.01%
2019/05/14	22	41.62	5	41.55	41.55	17	20,272	0.08%
2019/05/13	12	42.28	305	42.69	42.00	-293	19,984	-1.47%	大賣/鉅額交易
2019/05/10	4	42.63	1	42.80	42.50	3	19,903	0.02%
2019/05/09	22	42.57	21	42.77	42.50	1	19,795	0.01%
2019/05/08	3	42.75	43	42.99	43.00	-40	19,622	-0.20%
2019/05/07	1	42.45	9	42.85	42.90	-8	19,430	-0.04%
2019/05/06	21	42.33	11	42.37	42.30	10	19,257	0.05%
2019/05/03	4	42.40	6	42.57	42.85	-2	18,942	-0.01%
2019/05/02	12	42.25	4	42.18	42.20	8	18,615	0.04%
2019/04/30	2	42.03	21	42.10	42.00	-19	18,472	-0.10%
2019/04/29	25	41.98	2	42.05	42.10	23	18,476	0.12%
2019/04/26	50	41.75	23	41.71	41.75	27	18,369	0.15%
2019/04/25	2	41.38	2	41.73	41.80	0	18,375	0.00%
2019/04/24	7	41.58	1	41.65	41.55	6	18,358	0.03%
2019/04/23	3	41.05	3	41.32	41.60	0	18,316	0.00%
2019/04/22	28	41.14	459	41.02	41.00	-431	18,243	-2.36%	大賣/鉅額交易
2019/04/19	11	41.61	0	0.00	41.70	11	17,929	0.06%
2019/04/18	60	41.83	51	41.65	41.60	9	17,806	0.05%
2019/04/17	34	42.03	10	41.95	41.95	24	17,616	0.14%
2019/04/16	66	42.25	2	42.40	42.30	64	17,377	0.37%
2019/04/15	7	42.19	76.5	42.31	42.50	-69.5	17,356	-0.40%
2019/04/12	4	42.14	8	42.04	42.00	-4	17,209	-0.02%
2019/04/11	8	42.01	3	42.15	42.05	5	17,030	0.03%
2019/04/10	61	41.94	10	41.95	42.00	51	16,791	0.30%
2019/04/09	33	42.25	11	42.25	42.15	22	16,545	0.13%
2019/04/08	124	42.02	131.1	42.22	42.30	-7.1	16,200	-0.04%	大買/大賣/
2019/04/03	1	41.60	7	41.63	41.70	-6	15,817	-0.04%
2019/04/02	14.4	41.49	4.1	41.56	41.40	10.3	15,641	0.07%
2019/04/01	7	41.42	1	41.65	41.35	6	15,380	0.04%
2019/03/29	8	41.23	1	41.40	41.25	7	14,937	0.05%
2019/03/28	54	41.14	12	41.28	41.00	42	14,770	0.28%
2019/03/27	38	40.65	1	40.85	40.55	37	14,397	0.26%
2019/03/26	24	40.34	20	40.44	40.45	4	14,149	0.03%
2019/03/25	151	40.30	37	40.24	40.50	114	13,906	0.82%	大買/鉅額交易
2019/03/22	13	38.64	2	39.13	38.70	11	12,921	0.09%
2019/03/21	10	38.75	5	38.67	38.85	5	12,975	0.04%
2019/03/20	2	38.05	0	0.00	38.05	2	12,847	0.02%
2019/03/19	0	0.00	7	38.07	38.10	-7	12,820	-0.05%
2019/03/18	31	37.79	1	37.80	37.80	30	12,718	0.24%
2019/03/15	1	38.65	6	38.70	38.65	-5	12,123	-0.04%
2019/03/14	0	0.00	10	38.60	38.60	-10	12,005	-0.08%
2019/03/12	0	0.00	1	38.20	38.40	-1	12,190	-0.01%
2019/03/11	6	37.99	0	0.00	37.85	6	12,358	0.05%
2019/03/08	5	37.85	0	0.00	38.00	5	12,634	0.04%
2019/03/07	8	38.18	0	0.00	38.00	8	12,816	0.06%
2019/03/06	3	38.03	5	37.99	38.25	-2	12,966	-0.02%
2019/03/05	7	38.00	0	0.00	38.00	7	13,299	0.05%
2019/03/04	7	38.17	0	0.00	38.20	7	14,411	0.05%
2019/02/27	1	38.30	0	0.00	38.40	1	14,337	0.01%
2019/02/26	16	38.31	2	38.20	38.20	14	14,246	0.10%
2019/02/25	10	38.62	1	38.45	38.45	9	14,362	0.06%
2019/02/22	14	38.83	0	0.00	38.70	14	14,472	0.10%
2019/02/21	80	38.43	17	38.55	39.30	63	14,492	0.43%
2019/02/20	76	37.92	6	38.02	37.85	70	14,013	0.50%
2019/02/19	1	37.35	7	37.52	37.55	-6	13,849	-0.04%
2019/02/18	77	37.40	10	36.90	36.90	67	13,696	0.49%
2019/02/15	5	37.08	210	37.06	37.45	-205	13,766	-1.49%	大賣/鉅額交易
2019/02/14	21	38.12	29.9	37.94	37.50	-8.9	13,833	-0.06%
2019/02/12	21	37.56	3	37.75	37.70	18	13,617	0.13%
2019/02/11	96	37.60	7	37.63	37.65	89	13,612	0.65%
2019/01/30	39	37.04	3	37.30	37.35	36	13,468	0.27%
2019/01/29	0	0.00	3	37.10	37.10	-3	13,530	-0.02%
2019/01/28	41	36.86	6	36.91	37.00	35	13,669	0.26%
2019/01/24	1	36.50	2	36.48	36.40	-1	13,820	-0.01%
2019/01/23	25	36.45	6.1	36.42	36.45	18.9	13,992	0.14%
2019/01/22	30	36.23	7	36.22	36.25	23	14,159	0.16%
2019/01/21	86	36.11	7	36.18	36.25	79	14,309	0.55%
2019/01/18	20	35.82	2	35.70	36.00	18	14,490	0.12%
2019/01/17	78	35.60	0	0.00	35.45	78	14,775	0.53%
2019/01/16	45	35.63	0	0.00	35.60	45	15,381	0.29%
2019/01/15	30	35.84	5	35.85	35.70	25	15,547	0.16%
2019/01/14	19	35.73	0	0.00	35.60	19	15,440	0.12%
2019/01/11	5	36.46	0	0.00	36.40	5	15,449	0.03%
2019/01/10	0	0.00	18	36.64	36.55	-18	15,388	-0.12%
2019/01/09	70	36.20	9	36.19	36.35	61	15,371	0.40%
2019/01/08	3	35.70	0	0.00	35.55	3	15,314	0.02%
2019/01/07	161	36.10	4	36.09	36.00	157	15,385	1.02%	大買/鉅額交易
2019/01/04	0	0.00	10	35.45	35.45	-10	15,411	-0.06%
2019/01/03	1	35.50	0	0.00	35.15	1	15,897	0.01%
2019/01/02	0	0.00	3	35.75	35.50	-3	15,978	-0.02%
2018/12/28	12	35.49	0	0.00	35.60	12	16,040	0.07%
2018/12/27	2	35.48	0	0.00	35.40	2	16,117	0.01%
2018/12/25	0	0.00	2	35.53	35.85	-2	16,296	-0.01%
2018/12/24	2	35.65	3	35.80	35.80	-1	16,416	-0.01%
2018/12/22	1	35.40	0	0.00	35.45	1	16,528	0.01%
2018/12/21	0	0.00	2	35.45	35.40	-2	16,971	-0.01%
2018/12/20	4	35.48	82	35.59	35.40	-78	16,974	-0.46%
2018/12/19	0	0.00	7	35.94	36.00	-7	16,914	-0.04%
2018/12/18	5	35.70	12	35.98	35.65	-7	16,943	-0.04%
2018/12/17	0	0.00	2	35.93	36.00	-2	17,319	-0.01%
2018/12/14	0	0.00	9	35.62	35.75	-9	17,273	-0.05%
2018/12/13	1	35.50	3	35.47	35.50	-2	17,362	-0.01%
2018/12/12	24	34.86	0	0.00	34.95	24	17,290	0.14%
2018/12/11	1	35.20	0	0.00	34.80	1	17,234	0.01%
2018/12/07	0	0.00	2	35.25	35.05	-2	17,487	-0.01%
2018/12/06	2	34.73	6	34.65	34.65	-4	17,576	-0.02%
2018/12/05	1	34.65	3	34.85	34.85	-2	17,823	-0.01%
2018/12/04	5	35.31	3.1	35.15	35.05	1.9	18,345	0.01%
2018/12/03	15	35.65	32	35.60	35.85	-17	18,146	-0.09%
2018/11/30	20.3	34.46	5	34.50	34.50	15.3	17,903	0.09%
2018/11/29	15	34.15	16	34.33	34.05	-1	17,779	-0.01%
2018/11/28	15	33.83	6	33.93	34.05	9	17,765	0.05%
2018/11/27	94	33.32	107	33.44	33.50	-13	17,583	-0.07%	大賣/
2018/11/26	7	35.00	2	35.25	35.35	5	16,748	0.03%
2018/11/23	2.1	34.60	0	0.00	34.70	2.1	17,213	0.01%
2018/11/22	24	35.06	10	34.75	34.85	14	17,290	0.08%
2018/11/21	22	35.68	1	35.80	35.70	21	17,165	0.12%
2018/11/20	4	36.64	10	36.68	36.65	-6	17,025	-0.04%
2018/11/19	13	36.42	0	0.00	36.50	13	17,037	0.08%
2018/11/16	14	36.38	2	36.28	36.45	12	17,140	0.07%
2018/11/15	8	36.14	3	36.10	36.15	5	17,325	0.03%
2018/11/14	163	37.04	12	36.90	36.35	151	17,409	0.87%	大買/鉅額交易
2018/11/13	5	35.62	2	35.95	36.40	3	17,458	0.02%
2018/11/12	0	0.00	4	35.58	35.60	-4	17,488	-0.02%
2018/11/09	3	35.03	0	0.00	34.90	3	17,688	0.02%
2018/11/08	7	35.44	0	0.00	35.50	7	18,029	0.04%
2018/11/07	0	0.00	2	35.50	35.50	-2	18,509	-0.01%
2018/11/06	3	35.45	7	35.41	35.10	-4	19,646	-0.02%
2018/11/05	11	35.38	3	35.25	35.35	8	19,895	0.04%
2018/11/02	3	36.22	10	36.28	36.45	-7	20,127	-0.03%
2018/11/01	3	35.07	2	35.60	35.65	1	20,426	0.00%
2018/10/31	1	34.55	8	34.73	34.70	-7	20,564	-0.03%
2018/10/30	5	34.32	3	34.35	34.10	2	20,695	0.01%
2018/10/29	7	33.56	2	33.83	33.90	5	20,980	0.02%
2018/10/26	27	33.36	16	33.32	33.50	11	21,504	0.05%
2018/10/25	7	33.14	4	33.33	34.00	3	22,325	0.01%
2018/10/24	27	33.91	11	34.04	34.15	16	23,157	0.07%
2018/10/23	48	35.92	108	35.70	36.00	-60	22,836	-0.26%	大賣/
2018/10/22	6	37.22	7	37.35	37.55	-1	23,078	0.00%
2018/10/19	8	37.34	1	37.45	37.25	7	24,086	0.03%
2018/10/18	1	37.95	0	0.00	38.00	1	24,280	0.00%
2018/10/17	2	38.60	1	38.55	38.25	1	25,131	0.00%
2018/10/16	3	38.00	105	37.80	38.20	-102	25,323	-0.40%	大賣/鉅額交易
2018/10/15	5	38.45	6	38.45	38.50	-1	25,455	0.00%
2018/10/12	3	38.12	3	37.78	39.00	0	25,600	0.00%
2018/10/11	30	37.81	15	37.72	37.60	15	25,654	0.06%
2018/10/09	0	0.00	2	40.00	40.05	-2	25,282	-0.01%
2018/10/05	1	39.50	1	39.50	39.70	0	25,579	0.00%
2018/10/04	15	39.63	97	39.60	39.80	-82	25,683	-0.32%
2018/10/03	23	40.23	8	40.03	40.20	15	25,833	0.06%
2018/10/02	5	40.67	3	40.32	40.30	2	26,052	0.01%
2018/10/01	6	41.46	2	41.13	41.05	4	26,235	0.02%
2018/09/28	302	41.57	101	41.46	41.10	201	26,430	0.76%	大買/大賣/鉅額交易
2018/09/27	4	39.84	2	40.08	40.25	2	26,273	0.01%
2018/09/26	4	40.01	1.8	40.06	39.90	2.2	26,482	0.01%
2018/09/25	6	40.48	2	40.53	40.20	4	26,920	0.01%
2018/09/21	3	40.78	5	40.89	40.40	-2	27,049	-0.01%
2018/09/20	44	40.45	0	0.00	40.10	44	26,888	0.16%
2018/09/19	45	40.49	13	40.50	40.15	32	26,972	0.12%
2018/09/18	1	39.65	2	39.53	39.70	-1	27,031	0.00%
2018/09/17	2	38.90	382	38.92	39.30	-380	27,184	-1.40%	大賣/鉅額交易
2018/09/14	5	39.75	3	39.62	39.65	2	27,256	0.01%
2018/09/13	379	39.46	1	39.10	39.10	378	27,301	1.38%	大買/鉅額交易
2018/09/12	3	38.43	0	0.00	38.55	3	27,171	0.01%
2018/09/11	13	37.78	5	37.80	38.00	8	27,244	0.03%
2018/09/10	21	39.24	277	39.69	37.95	-256	27,027	-0.95%	大賣/鉅額交易
2018/09/07	6	41.45	0	0.00	41.30	6	26,616	0.02%
2018/09/06	2	41.70	11.1	41.81	41.80	-9.1	26,592	-0.03%
2018/09/05	2	41.58	430	41.62	41.55	-428	26,581	-1.61%	大賣/鉅額交易
2018/09/04	0	0.00	4	41.93	42.10	-4	26,593	-0.02%
2018/09/03	4	41.33	31.2	41.32	41.35	-27.2	26,409	-0.10%
2018/08/30	19.6	41.94	18.2	42.06	42.00	1.4	26,050	0.01%
2018/08/29	3	43.28	2	43.35	43.40	1	25,625	0.00%
2018/08/28	2	43.45	8.1	43.33	43.30	-6.1	25,698	-0.02%
2018/08/27	2	43.40	5.2	43.29	43.30	-3.2	25,815	-0.01%
2018/08/24	1	42.80	2	42.75	42.80	-1	25,756	0.00%
2018/08/23	12	43.21	15	42.94	43.10	-3	25,948	-0.01%
2018/08/22	126	42.89	8	43.06	42.95	118	26,075	0.45%	大買/鉅額交易
2018/08/21	1	42.65	5	42.62	42.90	-4	26,120	-0.02%
2018/08/20	17	42.19	10	41.90	42.00	7	26,216	0.03%
2018/08/17	11	42.37	4	42.34	42.05	7	26,177	0.03%
2018/08/16	12	41.55	11	41.95	42.00	1	26,134	0.00%
2018/08/15	13	42.70	7	42.76	42.35	6	26,225	0.02%
2018/08/14	54	43.26	60	43.12	43.30	-6	25,975	-0.02%
2018/08/13	423	43.30	15	42.83	42.15	408	25,677	1.59%	大買/鉅額交易
2018/08/10	10	40.70	16	41.17	41.50	-6	24,798	-0.02%
2018/08/09	4	40.55	1	40.80	40.50	3	24,741	0.01%
2018/08/08	24	40.50	11	40.60	40.60	13	25,207	0.05%
2018/08/06	24	40.58	10	40.45	40.35	14	25,024	0.06%
2018/08/03	7	40.73	0	0.00	40.45	7	24,795	0.03%
2018/08/02	1	40.50	5	40.90	40.60	-4	24,490	-0.02%
2018/08/01	22	40.00	25	40.77	41.05	-3	23,866	-0.01%
2018/07/31	39	39.42	10	39.40	39.35	29	22,946	0.13%
2018/07/30	2	40.70	6	41.20	40.70	-4	22,017	-0.02%
2018/07/27	11	41.12	6	41.44	40.30	5	21,668	0.02%
2018/07/26	24	40.52	17	41.24	40.50	7	21,333	0.03%
2018/07/25	4	45.04	7	45.02	45.10	-3	20,460	-0.01%
2018/07/24	9	43.74	30	44.57	45.50	-21	20,173	-0.10%
2018/07/23	0	0.00	2	42.63	42.65	-2	19,368	-0.01%
2018/07/20	5	42.55	0	0.00	42.30	5	19,251	0.03%
2018/07/19	1	42.80	0	0.00	42.75	1	19,164	0.01%
2018/07/18	0	0.00	0.2	42.40	42.25	-0.2	19,412	0.00%
2018/07/17	10	42.20	0	0.00	42.15	10	19,164	0.05%
2018/07/16	7	42.69	1	42.50	42.50	6	19,102	0.03%
2018/07/13	4	43.33	2	43.55	43.50	2	19,058	0.01%
2018/07/12	1	42.75	1	43.05	42.70	0	18,723	0.00%
2018/07/11	2	42.18	0	0.00	42.15	2	18,533	0.01%
2018/07/10	0	0.00	1	43.20	43.25	-1	18,222	-0.01%
2018/07/09	5	42.06	5	42.61	42.75	0	17,897	0.00%
2018/07/06	3	41.87	0	0.00	41.60	3	17,544	0.02%
2018/07/03	3	42.58	3	42.83	42.75	0	16,918	0.00%
2018/07/02	3	42.15	2	41.85	41.85	1	16,442	0.01%
2018/06/29	0	0.00	1	42.00	42.35	-1	16,147	-0.01%
2018/06/28	2	42.68	10	42.55	42.40	-8	15,725	-0.05%
2018/06/27	1	43.00	1	43.25	43.00	0	15,500	0.00%
2018/06/22	0	0.00	1	44.85	44.60	-1	14,764	-0.01%
2018/06/20	2	43.75	0	0.00	44.75	2	14,521	0.01%
2018/06/19	1	44.00	3	43.95	43.85	-2	14,290	-0.01%
2018/06/15	6	44.82	4	45.55	45.25	2	13,991	0.01%
2018/06/14	7	45.00	3.4	44.99	44.90	3.6	13,688	0.03%
2018/06/13	3.4	45.25	18	45.14	45.45	-14.6	13,540	-0.11%
2018/06/12	6	44.52	2	44.55	44.50	4	13,514	0.03%
2018/06/08	5	44.35	10	44.65	45.00	-5	13,315	-0.04%
2018/06/07	0	0.00	20	44.80	44.75	-20	13,245	-0.15%
2018/06/06	7	44.83	1	44.70	44.80	6	13,226	0.05%
2018/06/05	7	44.99	0	0.00	45.20	7	13,105	0.05%
2018/06/04	11	45.54	7	44.92	45.65	4	12,867	0.03%
2018/06/01	9	43.73	0	0.00	43.75	9	12,533	0.07%
2018/05/31	13	43.56	0	0.00	43.60	13	12,403	0.10%
2018/05/30	0	0.00	3	43.83	43.75	-3	12,061	-0.02%
2018/05/29	11	43.50	2	43.45	43.40	9	11,777	0.08%
2018/05/28	5	44.00	7	43.94	43.95	-2	11,560	-0.02%
2018/05/25	3	44.05	2	44.15	43.90	1	11,405	0.01%
2018/05/24	2	44.20	1	44.75	44.75	1	11,186	0.01%
2018/05/23	10	44.33	3	44.10	44.10	7	10,986	0.06%
2018/05/22	2	46.00	3	45.82	45.60	-1	10,678	-0.01%
2018/05/21	1	45.90	0	0.00	46.00	1	10,604	0.01%
2018/05/18	9	45.54	2	45.75	45.55	7	10,386	0.07%
2018/05/17	0	0.00	1	46.10	45.65	-1	10,246	-0.01%
2018/05/16	4	46.88	23	46.40	45.90	-19	9,922	-0.19%
2018/05/15	0	0.00	5	43.50	43.50	-5	9,122	-0.05%
2018/05/14	0	0.00	5	42.50	43.15	-5	9,082	-0.06%
2018/05/11	3	41.13	0	0.00	41.25	3	8,797	0.03%
2018/05/10	1	40.90	3.2	41.17	41.10	-2.2	8,681	-0.02%
2018/05/09	1	40.45	0.7	40.45	40.60	0.3	8,472	0.00%
2018/05/08	2	40.50	3	40.68	40.80	-1	8,411	-0.01%
2018/05/07	0	0.00	1	40.30	40.40	-1	8,247	-0.01%
2018/05/04	1	39.80	1	39.55	39.55	0	7,995	0.00%
2018/05/03	1	39.60	1	40.50	39.40	0	8,040	0.00%
2018/05/02	1	40.85	2	41.05	40.85	-1	7,860	-0.01%
2018/04/30	2	40.50	4	40.38	40.85	-2	7,745	-0.03%
2018/04/27	1	40.60	0	0.00	40.30	1	7,743	0.01%
2018/04/25	0	0.00	2	40.43	40.20	-2	7,573	-0.03%
2018/04/24	1	40.60	10	40.55	40.85	-9	7,530	-0.12%
2018/04/20	0	0.00	4	39.03	38.75	-4	7,184	-0.06%
2018/04/19	2	39.00	0	0.00	39.00	2	7,137	0.03%
2018/04/18	1	38.05	0	0.00	38.20	1	7,203	0.01%
2018/04/17	0	0.00	1	37.90	38.00	-1	7,686	-0.01%
2018/04/16	0	0.00	2	38.00	38.25	-2	7,756	-0.03%
2018/04/11	0	38.25	3	38.57	38.45	-3	8,816	-0.03%
2018/04/10	1	38.00	15	38.15	38.20	-14	8,908	-0.16%
2018/04/03	4	36.64	1	36.95	36.95	3	9,075	0.03%
2018/04/02	1	36.55	0	0.00	36.65	1	9,194	0.01%
2018/03/29	10	36.60	0	0.00	36.55	10	9,612	0.10%
2018/03/26	0	0.00	0.2	36.60	36.60	-0.2	10,164	0.00%
2018/03/21	1	37.40	4	37.25	37.35	-3	10,321	-0.03%
2018/03/20	1	37.10	1	37.35	37.35	0	10,409	0.00%
2018/03/19	0	0.00	7	37.50	37.55	-7	10,391	-0.07%
2018/03/16	0	0.00	8	37.65	37.60	-8	10,402	-0.08%
2018/03/14	1	37.55	3	37.50	37.50	-2	10,242	-0.02%
2018/03/13	1	37.40	2	37.50	37.50	-1	10,211	-0.01%
2018/03/12	0	0.00	0.7	37.05	37.20	-0.7	10,295	-0.01%
2018/03/09	13	36.50	0	0.00	36.65	13	10,563	0.12%
2018/03/07	2	36.50	0	0.00	36.40	2	10,705	0.02%
2018/03/06	0	0.00	1	36.55	36.50	-1	10,762	-0.01%
2018/03/01	0	37.00	1	37.15	37.00	-1	11,286	-0.01%
2018/02/27	3	36.70	10	36.70	37.00	-7	11,254	-0.06%
2018/02/23	1	36.65	0	0.00	36.85	1	11,245	0.01%
2018/02/22	1	36.65	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	1	37.20	37.20	-1	11,246	-0.01%
2018/02/12	0	0.00	1	35.70	35.95	-1	11,186	-0.01%
2018/02/09	0	0.00	20	35.25	35.60	-20	11,191	-0.18%
2018/02/07	0	0.00	16	36.06	36.40	-16	11,348	-0.14%
2018/02/06	6	36.23	9	35.28	35.50	-3	11,176	-0.03%
2018/01/31	0.1	37.50	0	0.00	37.65	0.1	10,778	0.00%
2018/01/30	1	37.95	1	37.70	37.90	0	10,744	0.00%
2018/01/24	22	37.29	0	0.00	37.30	22	10,438	0.21%
2018/01/23	9	37.23	1	37.15	37.30	8	10,370	0.08%
2018/01/19	11	37.89	0	0.00	37.90	11	10,101	0.11%
2018/01/18	3	38.13	3	38.02	37.85	0	10,032	0.00%
2018/01/17	1	38.30	10	38.50	38.50	-9	9,868	-0.09%
2018/01/12	10	37.40	0	0.00	37.60	10	9,583	0.10%
2018/01/11	0	0.00	10	37.67	37.50	-10	9,356	-0.11%
2018/01/10	0	0.00	23	38.42	38.45	-23	8,870	-0.26%
2018/01/09	0	0.00	26	38.21	38.30	-26	8,715	-0.30%
2018/01/08	0	0.00	52	38.19	38.20	-52	8,456	-0.61%
2018/01/05	1	37.30	0	0.00	37.30	1	8,145	0.01%
2018/01/04	2	37.10	2	37.38	37.20	0	7,623	0.00%
2018/01/03	1	36.50	14	37.07	37.35	-13	7,533	-0.17%
2018/01/02	1	36.05	21	36.49	36.55	-20	7,250	-0.28%