台泥 (1101)-兆豐-忠孝券商分點個股進出

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
32.45
漲跌
▲0.10
漲幅
+0.31%
成交量
42,531張
產業
上市水泥類股
2632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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/16	28	32.70	48	32.96	32.45	-20	15,008	-0.13%
2024/04/15	4	32.64	47	32.71	32.35	-43	14,402	-0.30%
2024/04/12	4	31.94	0	0.00	32.20	4	14,063	0.03%
2024/04/11	2.2	32.42	10	32.45	32.40	-7.8	13,848	-0.06%
2024/04/10	6	32.88	21.3	32.70	32.70	-15.3	13,783	-0.11%
2024/04/09	27	32.24	2	32.20	32.45	25	13,609	0.18%
2024/04/08	20	32.45	9	32.43	32.30	11	13,545	0.08%
2024/04/03	31.5	32.30	7	33.07	32.00	24.5	13,436	0.18%
2024/04/02	1.6	31.97	10	32.00	31.95	-8.4	13,046	-0.06%
2024/04/01	1	32.15	1	32.15	32.15	0	13,124	0.00%
2024/03/29	10	31.87	5	31.95	32.15	5	13,089	0.04%
2024/03/28	4	31.70	0	0.00	31.70	4	12,963	0.03%
2024/03/27	4	31.64	11	31.67	31.70	-7	12,844	-0.05%
2024/03/26	6	31.49	5	31.51	31.55	1	12,765	0.01%
2024/03/25	7	31.08	0	0.00	31.10	7	12,723	0.06%
2024/03/22	16	31.18	6	31.13	31.15	10	12,702	0.08%
2024/03/21	31	31.56	1	31.70	31.50	30	12,514	0.24%
2024/03/20	36.2	31.01	3	30.90	30.90	33.2	12,516	0.27%
2024/03/19	16.9	31.45	2	31.55	31.40	14.9	12,198	0.12%
2024/03/18	3.6	31.74	21.5	31.70	31.70	-17.9	11,945	-0.15%
2024/03/15	5	31.99	1	32.05	31.95	4	11,833	0.03%
2024/03/14	2	31.93	19.7	31.93	32.00	-17.7	11,512	-0.15%
2024/03/13	13	31.74	1	31.85	31.70	12	11,518	0.10%
2024/03/12	0	0.00	8.5	31.92	32.00	-8.5	11,388	-0.07%
2024/03/11	6	31.71	5	31.65	31.80	1	11,415	0.01%
2024/03/08	6	31.93	1	31.90	31.85	5	11,531	0.04%
2024/03/07	3	31.94	0.4	31.99	32.00	2.6	11,664	0.02%
2024/03/06	5	31.93	0	0.00	32.00	5	12,022	0.04%
2024/03/04	0	32.15	10	32.25	32.05	-10	13,771	-0.07%
2024/03/01	8	32.04	13.9	32.01	32.05	-5.9	14,657	-0.04%
2024/02/29	17.1	32.28	13.3	32.19	32.10	3.8	14,759	0.03%
2024/02/27	15.8	31.96	10	31.93	31.85	5.8	14,610	0.04%
2024/02/26	4	32.26	6	32.38	32.15	-2	14,608	-0.01%
2024/02/23	2	32.43	5	32.50	32.40	-3	14,694	-0.02%
2024/02/22	20	32.52	17	32.41	32.55	3	15,103	0.02%
2024/02/21	5	32.48	5	32.45	32.50	0	15,202	0.00%
2024/02/20	4	32.59	0	0.00	32.65	4	15,222	0.03%
2024/02/19	6	32.50	3.2	32.78	32.80	2.8	15,433	0.02%
2024/02/16	9.6	31.84	9.3	31.86	31.90	0.3	15,704	0.00%
2024/02/15	2.4	31.87	52	31.89	32.00	-49.6	15,670	-0.32%
2024/02/05	2	31.95	0	0.00	32.15	2	15,497	0.01%
2024/02/02	2	32.23	1.7	32.31	32.25	0.3	15,452	0.00%
2024/02/01	3	32.33	0	0.00	32.45	3	15,591	0.02%
2024/01/31	15	31.91	10	31.96	31.90	5	15,628	0.03%
2024/01/30	10.2	32.10	100	32.10	32.00	-89.8	15,538	-0.58%
2024/01/29	2	32.38	20	32.39	32.35	-18	15,511	-0.12%
2024/01/26	5	32.60	0	0.00	32.60	5	15,632	0.03%
2024/01/25	4	32.58	9	32.60	32.70	-5	15,730	-0.03%
2024/01/24	2.1	32.70	0	0.00	32.60	2.1	15,865	0.01%
2024/01/23	11	32.35	3	32.60	32.70	8	16,153	0.05%
2024/01/22	5.9	32.35	1	32.45	32.30	4.9	16,296	0.03%
2024/01/19	6.2	31.94	2.2	32.22	32.40	4	16,355	0.02%
2024/01/18	6.5	32.10	0	0.00	32.05	6.5	16,380	0.04%
2024/01/17	13	32.26	0	0.00	32.20	13	16,459	0.08%
2024/01/16	6	32.97	5	32.98	32.90	1	16,356	0.01%
2024/01/15	1	33.65	0	0.00	33.65	1	16,277	0.01%
2024/01/12	1	33.65	1	33.75	33.75	0	16,716	0.00%
2024/01/11	0.1	33.85	0	0.00	33.70	0.1	17,605	0.00%
2024/01/10	5.1	33.79	5	33.76	33.70	0.1	18,877	0.00%
2024/01/09	1	34.05	0	0.00	34.05	1	19,006	0.01%
2024/01/08	0	34.40	0	0.00	34.25	0	19,126	0.00%
2024/01/04	0.1	34.25	1	34.20	34.20	-0.9	19,609	0.00%
2024/01/03	1	34.30	0	0.00	34.20	1	19,771	0.01%
2024/01/02	1.1	34.71	0	0.00	34.70	1.1	19,818	0.01%
2023/12/29	2	34.85	4	34.80	34.85	-2	19,953	-0.01%
2023/12/27	10.1	34.79	3	34.80	34.90	7.1	20,197	0.04%
2023/12/26	10	34.60	2	34.65	34.65	8	20,237	0.04%
2023/12/25	0	0.00	1	34.55	34.50	-1	20,449	0.00%
2023/12/22	1	34.25	0	0.00	34.30	1	20,578	0.00%
2023/12/21	2	34.23	1	34.25	34.25	1	20,790	0.00%
2023/12/20	5	34.45	0	0.00	34.50	5	21,158	0.02%
2023/12/19	2	34.35	0	0.00	34.35	2	21,394	0.01%
2023/12/18	6	34.47	2	34.65	34.55	4	21,730	0.02%
2023/12/15	11.3	34.53	0	0.00	34.30	11.3	21,955	0.05%
2023/12/14	10.1	34.40	0.1	34.40	34.40	10	21,772	0.05%
2023/12/13	1	34.05	0	0.00	34.05	1	21,743	0.00%
2023/12/12	1	34.15	0	0.00	34.15	1	21,824	0.00%
2023/12/11	5.1	34.33	0.2	34.45	34.40	4.9	21,878	0.02%
2023/12/08	250.1	34.60	0	0.00	34.60	250.1	22,119	1.13%	大買/鉅額交易
2023/12/07	2.1	34.43	3	34.58	34.50	-0.9	22,107	0.00%
2023/12/06	1.1	34.80	0	0.00	34.60	1.1	22,145	0.00%
2023/12/05	5	34.52	3	34.58	34.90	2	22,206	0.01%
2023/12/04	4.1	34.19	0	0.00	34.05	4.1	22,066	0.02%
2023/12/01	7.8	34.51	3	34.65	34.40	4.8	22,225	0.02%
2023/11/30	5.1	34.94	11	35.02	34.95	-5.9	21,892	-0.03%
2023/11/29	11.2	34.59	7	34.43	34.25	4.2	20,364	0.02%
2023/11/28	52.4	34.95	21	34.92	34.50	31.4	20,138	0.16%
2023/11/27	1.2	34.18	3	34.18	33.95	-1.8	19,597	-0.01%
2023/11/24	12	34.00	3	34.00	33.75	9	19,408	0.05%
2023/11/22	2.4	33.92	0	0.00	33.85	2.4	19,049	0.01%
2023/11/21	0	34.05	5	34.09	34.20	-5	18,952	-0.03%
2023/11/20	2	33.58	4	33.60	33.60	-2	18,544	-0.01%
2023/11/17	8.8	33.31	0	33.40	33.20	8.8	18,469	0.05%
2023/11/16	25.2	33.31	20	33.14	33.05	5.2	18,400	0.03%
2023/11/15	10.1	32.90	2	33.00	33.15	8.1	18,225	0.04%
2023/11/14	0.1	32.79	0	0.00	32.50	0.1	18,089	0.00%
2023/11/13	10.1	32.85	0	0.00	32.80	10.1	18,187	0.06%
2023/11/10	1.1	32.81	0	0.00	32.85	1.1	18,374	0.01%
2023/11/09	0.1	32.95	3	33.00	32.90	-2.9	18,388	-0.02%
2023/11/08	0.1	32.65	2	32.93	32.90	-1.9	18,405	-0.01%
2023/11/07	0.1	32.70	500	32.51	32.55	-499.9	18,432	-2.71%	大賣/鉅額交易
2023/11/06	30.2	32.80	0	0.00	32.80	30.2	18,394	0.16%
2023/11/03	0	0.00	9	32.77	32.90	-9	18,290	-0.05%
2023/11/02	2.9	32.41	1	32.50	32.35	1.9	18,196	0.01%
2023/11/01	130.1	32.35	1	32.10	32.10	129.1	18,166	0.71%	大買/鉅額交易
2023/10/31	11	32.30	251	32.25	32.25	-240	18,158	-1.32%	大賣/鉅額交易
2023/10/30	50	32.00	200	31.95	32.00	-150	18,028	-0.83%	大賣/鉅額交易
2023/10/27	1	31.90	401.4	31.84	31.85	-400.4	17,917	-2.23%	大賣/鉅額交易
2023/10/26	0.3	31.58	350	31.49	31.45	-349.7	17,975	-1.95%	大賣/鉅額交易
2023/10/25	2.9	31.68	351	31.70	31.55	-348.1	17,848	-1.95%	大賣/鉅額交易
2023/10/24	17.4	31.60	12	31.48	31.50	5.4	17,706	0.03%
2023/10/23	10	31.61	114	31.64	31.65	-104	17,530	-0.59%	大賣/鉅額交易
2023/10/20	13.1	31.60	6	31.63	31.75	7.1	17,702	0.04%
2023/10/19	25.3	31.84	380	31.72	31.90	-354.7	17,409	-2.04%	大賣/鉅額交易
2023/10/18	37.1	32.49	10	32.45	32.45	27.1	16,813	0.16%
2023/10/17	14.1	33.69	2.1	33.55	33.45	12	15,659	0.08%
2023/10/16	4.2	33.75	1	33.90	33.60	3.2	15,645	0.02%
2023/10/13	7.1	34.05	1	34.10	33.80	6.1	15,722	0.04%
2023/10/12	0.1	33.16	102	33.60	33.70	-101.9	15,681	-0.65%	大賣/鉅額交易
2023/10/11	19.1	33.03	36	32.95	33.10	-16.9	15,548	-0.11%
2023/10/06	3	32.80	6	32.77	32.80	-3	15,540	-0.02%
2023/10/05	46.5	32.86	1	32.85	32.75	45.5	15,507	0.29%
2023/10/04	5.1	32.88	3	32.95	32.90	2.1	15,539	0.01%
2023/10/03	2.2	33.25	16	33.21	33.20	-13.8	15,625	-0.09%
2023/10/02	2	33.18	1	33.20	33.10	1.1	15,776	0.01%
2023/09/28	1.2	33.15	6	33.16	33.25	-4.9	16,020	-0.03%
2023/09/27	1.1	33.00	0	0.00	33.05	1.1	15,999	0.01%
2023/09/26	16.2	33.03	0	0.00	33.00	16.2	15,938	0.10%
2023/09/25	9.5	33.10	1	33.25	33.10	8.5	15,777	0.05%
2023/09/22	12.3	33.44	0	0.00	33.50	12.3	15,474	0.08%
2023/09/21	27.9	33.93	2	34.00	33.80	25.9	15,253	0.17%
2023/09/20	20.1	34.45	3	34.43	34.35	17.1	15,082	0.11%
2023/09/19	8.1	34.90	0	0.00	34.80	8.1	14,902	0.05%
2023/09/18	2	35.00	1.4	35.11	35.10	0.6	14,938	0.00%
2023/09/15	2	35.10	31	35.16	35.10	-29	15,030	-0.19%
2023/09/14	2.3	35.46	0	0.00	35.50	2.3	14,962	0.02%
2023/09/13	3	35.12	10.9	35.15	35.30	-7.9	14,972	-0.05%
2023/09/12	0	34.55	0	0.00	34.60	0	15,254	0.00%
2023/09/11	13.2	34.10	3	34.13	34.20	10.2	15,266	0.07%
2023/09/08	16.5	34.18	0	0.00	34.10	16.5	15,301	0.11%
2023/09/07	5	34.34	7	34.26	34.35	-2	15,280	-0.01%
2023/09/06	42.8	34.60	0	34.55	34.40	42.8	15,287	0.28%
2023/09/05	79.1	35.01	76	35.00	35.00	3.1	14,939	0.02%
2023/09/04	51.5	35.00	0	0.00	35.20	51.5	14,925	0.35%
2023/09/01	2	35.10	0	0.00	35.25	2	14,877	0.01%
2023/08/31	18	35.07	0	0.00	34.95	18	14,843	0.12%
2023/08/30	3	35.32	0	0.00	35.30	3	14,684	0.02%
2023/08/29	2.2	35.21	0	0.00	35.40	2.2	15,130	0.01%
2023/08/28	8	35.13	1	35.20	35.20	7	15,344	0.05%
2023/08/25	1	35.10	0	0.00	35.10	1	16,124	0.01%
2023/08/24	0	35.45	0	0.00	35.30	0	16,441	0.00%
2023/08/23	101.1	35.30	101.2	35.30	35.30	-0.1	16,726	0.00%	大買/大賣/
2023/08/22	152	35.40	158	35.40	35.40	-6	16,947	-0.04%	大買/大賣/
2023/08/21	2	35.25	0	0.00	35.40	2	17,344	0.01%
2023/08/18	73.4	35.18	66.3	35.18	35.15	7.1	17,523	0.04%
2023/08/17	18.7	35.80	0	0.00	35.65	18.7	17,458	0.11%
2023/08/16	10.6	36.08	0	0.00	36.05	10.6	17,488	0.06%
2023/08/15	4	36.65	11	36.80	36.70	-7	17,473	-0.04%
2023/08/14	4.1	37.09	50	36.80	36.85	-45.9	17,582	-0.26%
2023/08/11	0	0.00	5	37.35	37.40	-5	17,637	-0.03%
2023/08/10	1.4	36.91	0	0.00	36.85	1.4	17,644	0.01%
2023/08/09	0.3	37.20	3	37.15	37.15	-2.7	17,972	-0.02%
2023/08/08	13.1	37.31	1	37.15	37.10	12.1	18,250	0.07%
2023/08/07	0	0.00	11	37.51	37.65	-11	18,384	-0.06%
2023/08/04	9.1	37.35	1	37.30	37.35	8.1	18,438	0.04%
2023/08/02	21	37.28	4.1	37.21	37.20	16.9	18,846	0.09%
2023/08/01	0	37.45	15.1	37.38	37.55	-15.1	19,015	-0.08%
2023/07/31	1	37.35	12	37.37	37.30	-11	19,125	-0.06%
2023/07/28	4	37.35	5	37.30	37.35	-1	19,175	-0.01%
2023/07/27	4	37.21	10.2	37.38	37.35	-6.2	19,620	-0.03%
2023/07/26	3	37.30	11	37.32	37.25	-8	20,584	-0.04%
2023/07/25	8	37.40	52.5	37.31	37.40	-44.5	20,798	-0.21%
2023/07/24	7	36.17	0	0.00	36.50	7	20,874	0.03%
2023/07/21	11.2	36.36	2	36.35	36.10	9.2	21,180	0.04%
2023/07/20	1	36.60	1	36.60	36.55	0	21,667	0.00%
2023/07/19	1.2	36.60	1	36.60	36.60	0.2	22,718	0.00%
2023/07/18	17.1	36.72	8	36.65	37.10	9.1	23,504	0.04%
2023/07/17	10.2	36.75	33.1	36.98	36.75	-22.9	23,411	-0.10%
2023/07/14	6	36.93	1	37.00	37.00	5	23,348	0.02%
2023/07/13	0	36.95	2	37.05	36.80	-2	23,366	-0.01%
2023/07/12	6	36.55	0	0.00	36.60	6	23,564	0.03%
2023/07/11	27.2	36.83	1.2	36.88	36.55	26	23,517	0.11%
2023/07/10	74.1	36.92	13.8	37.15	36.85	60.3	23,394	0.26%
2023/07/07	17	37.04	0	0.00	37.30	17	23,264	0.07%
2023/07/06	32.1	37.29	16	37.40	37.25	16.1	23,393	0.07%
2023/07/05	63	37.89	4	38.08	37.80	59	23,091	0.26%
2023/07/04	3.2	38.07	0	0.00	38.05	3.2	22,913	0.01%
2023/07/03	6	38.18	13.2	38.23	38.25	-7.2	22,864	-0.03%
2023/06/30	1	38.05	6	38.14	38.05	-5	22,907	-0.02%
2023/06/29	1	38.05	1	38.15	38.05	0	22,932	0.00%
2023/06/28	37.3	38.10	0	0.00	38.05	37.3	22,980	0.16%
2023/06/27	5.4	38.57	8.1	38.75	38.45	-2.7	23,114	-0.01%
2023/06/26	5	38.83	190	38.80	38.80	-185	23,371	-0.79%	大賣/鉅額交易
2023/06/21	4	38.35	5	38.45	38.70	-1	23,378	0.00%
2023/06/20	3.2	38.49	5	38.65	38.55	-1.8	23,375	-0.01%
2023/06/19	3.1	38.70	2.3	38.70	38.70	0.8	23,493	0.00%
2023/06/16	18	38.88	77	39.02	38.70	-59	23,472	-0.25%
2023/06/15	4	38.27	2.4	38.35	38.35	1.6	23,007	0.01%
2023/06/14	4.1	38.23	24	38.22	38.35	-19.9	23,330	-0.09%
2023/06/13	26	38.15	1	38.30	38.25	25	23,466	0.11%
2023/06/12	35	38.34	0	0.00	38.25	35	23,491	0.15%
2023/06/09	16.1	38.36	1	38.45	38.45	15.1	23,511	0.06%
2023/06/08	32	38.51	46.7	38.53	38.50	-14.7	23,676	-0.06%
2023/06/07	11	38.88	3	38.80	38.80	8	23,851	0.03%
2023/06/06	0	0.00	1	38.90	38.80	-1	24,048	0.00%
2023/06/05	51.1	39.02	40	39.13	38.85	11.1	24,210	0.05%
2023/06/02	12	38.43	10	38.60	38.55	2	24,023	0.01%
2023/06/01	4	37.78	4	37.84	37.75	0	23,598	0.00%
2023/05/31	3	37.97	0.1	38.25	37.90	2.9	23,504	0.01%
2023/05/30	2	38.00	46.2	38.01	38.30	-44.2	22,887	-0.19%
2023/05/29	7.1	37.89	162.2	37.85	38.15	-155.1	23,178	-0.67%	大賣/鉅額交易
2023/05/26	20	37.77	22	37.81	38.00	-2	23,692	-0.01%
2023/05/25	7	37.54	11	37.61	38.05	-4	24,133	-0.02%
2023/05/24	26	37.59	2	37.65	37.85	24	23,953	0.10%
2023/05/23	32.5	37.99	0	0.00	37.90	32.5	23,751	0.14%
2023/05/22	1	38.15	2	38.23	38.25	-1	23,649	0.00%
2023/05/19	12.5	37.76	2	37.90	37.85	10.5	23,556	0.04%
2023/05/18	0.9	37.86	1	37.90	37.85	-0.1	23,437	0.00%
2023/05/17	3	37.88	2	38.05	37.90	1	23,453	0.00%
2023/05/16	5	37.80	0	0.00	37.75	5	23,506	0.02%
2023/05/15	13.2	37.22	79	37.25	37.35	-65.8	23,506	-0.28%
2023/05/12	3.1	38.17	0	0.00	37.80	3.1	23,276	0.01%
2023/05/11	3.1	38.17	0	0.00	38.20	3.1	23,037	0.01%
2023/05/10	0.1	38.70	2.2	38.66	38.85	-2.1	22,849	-0.01%
2023/05/09	84.5	38.69	11	38.70	38.65	73.5	22,795	0.32%
2023/05/08	2	39.45	8	39.58	39.60	-6	22,479	-0.03%
2023/05/05	7	39.31	21	39.25	39.30	-14	22,322	-0.06%
2023/05/04	10.1	39.34	5	39.43	39.45	5.1	22,305	0.02%
2023/05/03	20	39.80	3	39.75	39.50	17	22,236	0.08%
2023/05/02	35	39.91	63.8	39.81	39.90	-28.8	22,048	-0.13%
2023/04/28	6	38.78	0	0.00	38.70	6	21,538	0.03%
2023/04/27	17	38.93	4	38.84	38.65	13	21,481	0.06%
2023/04/26	18	38.91	37.7	38.95	39.10	-19.7	21,572	-0.09%
2023/04/25	62	38.53	9	38.94	38.50	53	21,693	0.24%
2023/04/24	176.1	39.24	138.5	39.34	39.55	37.6	21,265	0.18%	大買/大賣/
2023/04/21	117	38.63	147	38.36	38.30	-30	20,241	-0.15%	大買/大賣/
2023/04/20	3	37.35	8.1	37.34	37.20	-5.1	19,358	-0.03%
2023/04/19	2.1	37.35	6	37.18	37.10	-3.9	19,409	-0.02%
2023/04/18	5	37.47	0	0.00	37.45	5	19,425	0.03%
2023/04/17	5	38.04	5	38.01	37.95	0	19,656	0.00%
2023/04/14	3.1	37.42	3	37.47	37.55	0.1	19,373	0.00%
2023/04/13	0	0.00	6	37.53	37.55	-6	19,387	-0.03%
2023/04/12	5	37.53	0	0.00	37.45	5	19,333	0.03%
2023/04/11	2	37.45	16	37.45	37.45	-14	19,262	-0.07%
2023/04/10	8.1	36.41	0	0.00	36.60	8.1	19,042	0.04%
2023/04/07	1	36.35	3	36.45	36.40	-2	19,060	-0.01%
2023/04/06	3	36.37	3.8	36.43	36.45	-0.8	19,160	0.00%
2023/03/31	1	36.50	2	36.50	36.40	-1	19,407	-0.01%
2023/03/30	5	36.17	1	36.10	36.20	4	20,415	0.02%
2023/03/29	5	36.16	1	36.25	36.35	4	21,328	0.02%
2023/03/28	11.2	36.23	1	36.25	36.20	10.2	22,230	0.05%
2023/03/27	9	36.76	3.7	36.84	36.65	5.3	23,097	0.02%
2023/03/24	0	37.45	4	37.45	37.60	-4	23,872	-0.02%
2023/03/23	4.1	37.31	1	37.35	37.35	3.1	23,875	0.01%
2023/03/22	0	0.00	22	37.30	37.20	-22	23,957	-0.09%
2023/03/21	3	37.17	1	37.05	37.05	2	24,027	0.01%
2023/03/20	1	36.95	0	0.00	36.90	1	24,042	0.00%
2023/03/17	2	36.40	1.3	36.50	36.40	0.7	24,199	0.00%
2023/03/16	6.1	36.51	11	36.67	36.35	-4.9	23,908	-0.02%
2023/03/15	4	37.18	1	37.20	37.10	3	23,942	0.01%
2023/03/14	3	36.63	3	36.45	36.75	0	24,037	0.00%
2023/03/13	14	36.46	3	36.45	36.75	11	24,266	0.05%
2023/03/10	13.1	36.73	0	0.00	36.70	13.1	24,281	0.05%
2023/03/09	57.1	37.33	4.1	37.31	37.20	53	24,506	0.22%
2023/03/08	12	37.58	2.2	37.62	37.75	9.8	24,873	0.04%
2023/03/07	5	37.97	0	0.00	37.95	5	24,885	0.02%
2023/03/06	4.1	37.99	11	38.03	37.95	-6.9	25,216	-0.03%
2023/03/03	6	37.77	4	37.70	37.75	2	25,487	0.01%
2023/03/02	2.1	37.64	12	37.79	37.90	-9.9	25,669	-0.04%
2023/03/01	85.1	38.09	16.4	38.02	37.80	68.7	25,706	0.27%
2023/02/24	15.6	39.23	4	39.31	39.15	11.6	25,338	0.05%
2023/02/23	10	39.48	79.4	39.29	39.50	-69.4	24,816	-0.28%
2023/02/22	9	38.00	13	37.93	38.05	-4	25,159	-0.02%
2023/02/21	3	38.35	11.4	38.37	38.35	-8.4	26,058	-0.03%
2023/02/20	4.1	37.86	3.2	38.07	38.25	0.9	26,714	0.00%
2023/02/17	2	37.35	2	37.80	38.00	0	27,226	0.00%
2023/02/16	77	37.54	0	0.00	37.50	77	27,958	0.28%
2023/02/15	15	37.65	10	37.56	37.55	5	28,051	0.02%
2023/02/14	5.1	37.44	92.3	37.49	37.25	-87.2	27,991	-0.31%
2023/02/13	3	36.95	10	36.95	37.00	-7	27,957	-0.03%
2023/02/10	0	0.00	8	36.81	36.85	-8	28,096	-0.03%
2023/02/09	5.1	36.72	0	0.00	36.60	5.1	28,114	0.02%
2023/02/08	6	36.66	7	36.56	36.75	-1	28,188	0.00%
2023/02/07	27	36.59	1	36.60	36.65	26	28,269	0.09%
2023/02/06	2.1	36.28	0	0.00	36.15	2.1	28,252	0.01%
2023/02/03	57	36.41	42	36.39	36.45	15	28,142	0.05%
2023/02/02	4	36.79	6.1	36.73	36.80	-2.1	28,165	-0.01%
2023/02/01	1	36.35	5.2	36.65	36.75	-4.2	28,193	-0.01%
2023/01/31	10.1	36.54	16	36.68	36.25	-6	28,263	-0.02%
2023/01/30	10.1	36.71	29	36.85	36.95	-18.9	28,195	-0.07%
2023/01/17	7.1	36.06	0	0.00	36.00	7.1	28,181	0.03%
2023/01/16	23.1	36.47	9.6	36.39	36.50	13.5	28,175	0.05%
2023/01/13	24.1	36.24	13.3	36.07	36.15	10.8	27,855	0.04%
2023/01/12	3.1	35.01	10.4	35.36	35.40	-7.3	27,913	-0.03%
2023/01/11	3.6	34.76	7	34.67	34.70	-3.4	28,119	-0.01%
2023/01/10	20	34.50	0	0.00	34.60	20	28,426	0.07%
2023/01/09	38.3	34.60	0	0.00	34.60	38.3	28,943	0.13%
2023/01/06	1	34.45	1	34.55	34.25	0	29,213	0.00%
2023/01/05	3.3	34.48	20	34.39	34.45	-16.7	29,670	-0.06%
2023/01/04	2.3	33.59	1	33.60	33.50	1.3	29,498	0.00%
2023/01/03	1.5	33.47	2	33.60	33.50	-0.5	29,714	0.00%
2022/12/30	2	33.78	3	33.75	33.65	-1	29,735	0.00%
2022/12/29	17.1	33.88	1	33.80	33.70	16.1	29,889	0.05%
2022/12/28	11.1	34.23	6	34.18	34.30	5.1	30,140	0.02%
2022/12/26	7.7	34.38	0	0.00	34.40	7.7	30,533	0.03%
2022/12/23	2	34.18	0.1	34.48	34.05	1.9	31,062	0.01%
2022/12/22	12	34.48	126.1	34.47	34.45	-114.1	31,982	-0.36%	大賣/鉅額交易
2022/12/21	14.8	34.04	0	0.00	34.05	14.8	31,325	0.05%
2022/12/20	2	33.70	1	34.00	33.70	1	30,705	0.00%
2022/12/19	18.2	33.84	0	0.00	33.85	18.2	30,251	0.06%
2022/12/16	5	33.10	2	33.20	34.60	3	29,428	0.01%
2022/12/15	3	33.50	0	0.00	33.55	3	28,860	0.01%
2022/12/14	6.1	33.51	9.4	33.66	33.50	-3.3	29,170	-0.01%
2022/12/09	60.1	33.75	4	33.65	33.70	56.1	29,684	0.19%
2022/12/08	1	33.20	4	33.15	33.20	-3	29,675	-0.01%
2022/12/07	0	0.00	10	33.30	33.35	-10	29,677	-0.03%
2022/12/06	112.2	33.51	31	33.50	33.30	81.2	29,698	0.27%	大買/
2022/12/05	33	33.48	2,229.9	33.54	33.70	-2,196.9	29,562	-7.43%	大賣/鉅額交易
2022/12/02	11	33.70	4.3	33.90	33.65	6.7	29,249	0.02%
2022/12/01	25	34.02	51	34.10	34.05	-26	29,193	-0.09%
2022/11/30	16.4	33.40	34	33.62	33.90	-17.6	29,003	-0.06%
2022/11/29	2	33.05	15	33.48	33.55	-13	28,619	-0.05%
2022/11/28	0.1	33.30	5	33.05	33.00	-4.9	28,640	-0.02%
2022/11/25	4	33.34	10	33.45	33.55	-6	28,428	-0.02%
2022/11/24	10	32.90	0	0.00	33.20	10	28,273	0.04%
2022/11/23	2.1	32.72	0	0.00	32.70	2.1	28,055	0.01%
2022/11/22	31	32.66	28	32.75	32.65	3	27,954	0.01%
2022/11/21	29	32.86	6.4	32.87	32.85	22.6	27,730	0.08%
2022/11/18	229	33.69	21	33.34	33.30	208	27,498	0.76%	大買/鉅額交易
2022/11/17	94.3	33.74	398	34.21	34.25	-303.7	26,542	-1.14%	大賣/鉅額交易
2022/11/16	17	33.07	1.1	33.03	32.90	15.9	25,556	0.06%
2022/11/15	339	33.53	21	33.14	33.85	318	24,950	1.27%	大買/鉅額交易
2022/11/14	134.1	33.28	78	33.98	34.15	56.1	24,375	0.23%	大買/
2022/11/11	334.2	32.04	48	32.06	32.15	286.2	23,576	1.21%	大買/鉅額交易
2022/11/10	0	0.00	10	31.95	31.70	-10	23,483	-0.04%
2022/11/09	3.3	31.92	20.1	31.80	31.90	-16.8	23,444	-0.07%
2022/11/08	25	31.67	5	31.58	31.65	20	23,282	0.09%
2022/11/07	0	0.00	4	30.88	31.00	-4	23,106	-0.02%
2022/11/04	3.1	30.54	3.5	30.26	30.45	-0.4	23,191	0.00%
2022/11/03	8	30.28	1	30.35	30.30	7	23,144	0.03%
2022/11/02	37.6	30.70	0	0.00	30.75	37.6	23,105	0.16%
2022/11/01	8	30.56	0	0.00	30.65	8	23,119	0.03%
2022/10/31	4.1	30.47	0	0.00	30.25	4.1	23,108	0.02%
2022/10/28	4	30.61	1	31.10	30.50	3	23,119	0.01%
2022/10/27	1	31.10	1	30.65	30.85	0	23,111	0.00%
2022/10/26	4	30.31	5	30.24	30.30	-1	23,119	0.00%
2022/10/25	80.4	30.48	4	29.91	29.90	76.3	23,077	0.33%
2022/10/24	8.5	30.75	1	31.35	30.60	7.5	22,682	0.03%
2022/10/21	8.9	31.16	1	31.30	31.00	7.9	22,562	0.04%
2022/10/20	14.1	30.75	2.2	30.71	30.90	11.9	22,518	0.05%
2022/10/19	39	31.65	38	31.86	31.60	1	22,012	0.00%
2022/10/18	13	31.40	1	31.85	31.45	12	21,608	0.06%
2022/10/17	21	31.64	1	31.70	31.70	20	21,593	0.09%
2022/10/14	30.4	32.59	0	0.00	32.40	30.4	21,633	0.14%
2022/10/13	19.7	32.80	5	32.65	32.65	14.7	21,544	0.07%
2022/10/12	2	33.80	0	0.00	33.75	2	21,287	0.01%
2022/10/11	1	33.80	0	0.00	33.80	1	21,345	0.00%
2022/10/07	4	34.28	0	0.00	34.25	4	21,291	0.02%
2022/10/06	0	0.00	7	34.34	34.30	-7	21,266	-0.03%
2022/10/05	2.2	34.19	12	34.30	34.15	-9.8	21,277	-0.05%
2022/10/04	17	33.69	0	0.00	33.85	17	21,025	0.08%
2022/10/03	102	33.65	1.1	33.76	33.65	100.9	20,773	0.49%	大買/
2022/09/30	519	33.80	1	33.80	33.80	518	20,658	2.51%	大買/鉅額交易
2022/09/29	62	34.10	69	34.12	34.15	-7	20,144	-0.03%
2022/09/28	3.3	35.08	0	0.00	34.90	3.3	19,056	0.02%
2022/09/27	6.5	35.79	12	35.89	35.80	-5.5	18,789	-0.03%
2022/09/26	15	36.06	5	36.44	35.85	10	18,599	0.05%
2022/09/23	218.1	37.10	0	0.00	37.00	218.1	18,381	1.19%	大買/鉅額交易
2022/09/22	18.4	37.49	0	0.00	37.55	18.4	18,250	0.10%
2022/09/21	17.3	38.14	10.1	38.22	38.10	7.2	17,880	0.04%
2022/09/20	6	38.61	0	0.00	38.55	6	17,513	0.03%
2022/09/19	1	38.80	1	38.85	38.80	0	17,397	0.00%
2022/09/16	13.1	38.78	3	38.78	38.60	10.1	17,332	0.06%
2022/09/15	6.1	39.48	6.2	39.55	39.55	-0.1	16,939	0.00%
2022/09/14	6	39.73	0	0.00	39.65	6	16,875	0.04%
2022/09/13	5	39.85	1	39.85	39.90	4	16,925	0.02%
2022/09/12	3.9	39.86	4.6	39.87	39.80	-0.7	16,977	0.00%
2022/09/08	1	39.80	6.2	39.75	39.85	-5.2	17,321	-0.03%
2022/09/07	6.9	39.69	3	39.83	39.70	3.9	17,462	0.02%
2022/09/06	2.8	39.68	8.3	39.66	39.85	-5.6	17,501	-0.03%
2022/09/05	10	39.01	5	39.04	39.10	5	17,483	0.03%
2022/09/02	19.3	38.56	0	0.00	38.50	19.3	17,570	0.11%
2022/09/01	23.1	38.92	1	38.95	38.90	22.1	17,325	0.13%
2022/08/31	4	39.23	0	0.00	39.30	4	17,158	0.02%
2022/08/30	5	39.20	2.5	39.37	39.25	2.5	17,048	0.01%
2022/08/29	9	39.06	1	39.40	39.35	8	17,169	0.05%
2022/08/26	1.2	39.60	8	39.61	39.65	-6.8	17,183	-0.04%
2022/08/25	91.1	39.34	44	39.55	39.55	47.1	17,263	0.27%
2022/08/24	2	39.20	0.5	39.40	39.25	1.5	17,398	0.01%
2022/08/23	44	39.10	0	0.00	39.35	44	17,816	0.25%
2022/08/22	11.4	39.42	1.3	39.41	39.65	10.1	17,936	0.06%
2022/08/19	5	39.45	1	39.50	39.45	4	18,065	0.02%
2022/08/18	6	39.64	0	0.00	39.80	6	18,153	0.03%
2022/08/17	0.1	39.40	5	40.00	40.00	-4.9	18,215	-0.03%
2022/08/16	12	39.29	3	39.38	39.35	9	18,244	0.05%
2022/08/15	1	39.30	2	39.18	39.30	-1	18,314	-0.01%
2022/08/11	6	38.84	9.2	39.04	39.35	-3.2	18,846	-0.02%
2022/08/10	2	38.40	2	38.45	38.75	0	18,945	0.00%
2022/08/09	4.1	38.34	9	38.44	38.75	-4.9	19,108	-0.03%
2022/08/08	16	38.49	7	38.40	38.70	9	19,258	0.05%
2022/08/05	5	38.85	3	38.85	38.85	2	19,436	0.01%
2022/08/04	4	38.84	12	38.98	38.75	-8	19,943	-0.04%
2022/08/03	4	38.99	5	39.05	39.10	-1	20,186	0.00%
2022/08/02	8	39.11	13	39.05	39.15	-5	20,245	-0.02%
2022/08/01	5	39.15	8	39.33	39.50	-3	20,243	-0.01%
2022/07/29	11	38.64	1	38.50	38.75	10	20,205	0.05%
2022/07/28	5	38.04	7.1	38.18	38.20	-2.1	20,134	-0.01%
2022/07/27	4	37.84	5	37.80	37.85	-1	20,075	0.00%
2022/07/26	2	37.75	1	37.75	37.80	1	20,246	0.00%
2022/07/25	135	37.84	6	37.83	37.85	129	20,320	0.63%	大買/鉅額交易
2022/07/22	121	37.68	0	0.00	37.70	121	20,389	0.59%	大買/鉅額交易
2022/07/21	24.5	37.99	23	37.92	38.05	1.5	20,196	0.01%
2022/07/20	315.7	41.93	7.2	41.72	41.60	308.5	19,656	1.57%	大買/鉅額交易
2022/07/19	5	41.45	13	41.45	41.65	-8	19,510	-0.04%
2022/07/18	21	40.37	16	40.28	40.70	5	19,267	0.03%
2022/07/15	13	40.88	1	41.30	40.50	12	19,169	0.06%
2022/07/14	5	41.68	4	41.75	41.70	1	19,107	0.01%
2022/07/13	89	41.79	5	41.79	41.80	84	19,230	0.44%
2022/07/12	140	40.75	3	40.92	41.00	137	19,337	0.71%	大買/鉅額交易
2022/07/11	1	40.85	12	40.95	41.10	-11	19,484	-0.06%
2022/07/08	9	40.71	5	40.75	40.80	4	19,573	0.02%
2022/07/07	212.6	40.75	1.1	40.85	40.90	211.5	19,674	1.08%	大買/鉅額交易
2022/07/06	3.6	40.30	11	40.06	40.00	-7.4	20,055	-0.04%
2022/07/05	0	0.00	2	40.80	40.75	-2	19,967	-0.01%
2022/07/04	8	40.14	9	40.15	40.00	-1	19,809	-0.01%
2022/07/01	7	40.52	58	40.61	40.35	-51	19,681	-0.26%
2022/06/30	1	39.40	30	39.40	39.50	-29	19,421	-0.15%
2022/06/28	4	39.61	0	0.00	39.60	4	19,218	0.02%
2022/06/27	1	39.80	17	40.04	39.80	-16	19,203	-0.08%
2022/06/24	2	39.63	2	39.50	39.50	0	19,070	0.00%
2022/06/23	4	39.31	0	0.00	39.00	4	18,963	0.02%
2022/06/22	2	39.55	5	39.60	39.50	-3	18,809	-0.02%
2022/06/21	11.2	39.35	5.5	39.46	39.45	5.8	18,775	0.03%
2022/06/20	16.4	39.17	3	39.40	38.85	13.4	18,695	0.07%
2022/06/17	12.4	39.63	106	39.63	39.60	-93.6	18,440	-0.51%	大賣/
2022/06/16	30.3	40.25	1	40.05	40.00	29.3	18,279	0.16%
2022/06/15	3.2	40.10	0	0.00	40.05	3.2	18,452	0.02%
2022/06/14	37.2	40.17	0	0.00	40.10	37.2	18,363	0.20%
2022/06/13	22.1	40.77	230	40.74	40.80	-207.9	18,122	-1.15%	大賣/鉅額交易
2022/06/10	12	41.42	0	0.00	41.40	12	17,840	0.07%
2022/06/09	10	41.65	16.2	41.71	41.55	-6.2	17,831	-0.03%
2022/06/08	0	0.00	1	41.75	41.75	-1	17,785	-0.01%
2022/06/07	11	41.40	3	41.35	41.35	8	17,736	0.05%
2022/06/06	23.2	41.55	1.2	41.63	41.55	22	17,502	0.13%
2022/06/02	13	41.73	0	0.00	41.70	13	17,511	0.07%
2022/06/01	8	42.20	0.9	42.43	42.10	7.1	17,534	0.04%
2022/05/31	2	42.45	0	0.00	42.60	2	17,391	0.01%
2022/05/30	0	0.00	10.1	42.89	42.80	-10.1	16,918	-0.06%
2022/05/27	4.3	42.21	2	42.30	42.20	2.3	16,696	0.01%
2022/05/26	5	42.14	3	41.98	41.70	2	16,596	0.01%
2022/05/25	2	41.78	1	41.65	41.65	1	16,538	0.01%
2022/05/24	12.3	41.25	0	0.00	41.20	12.3	16,462	0.07%
2022/05/23	15	41.24	0	0.00	41.20	15	16,294	0.09%
2022/05/20	6.3	41.61	7	41.81	41.15	-0.8	16,186	0.00%
2022/05/19	8	41.18	0	0.00	41.10	8	15,717	0.05%
2022/05/18	57	41.46	0.3	41.80	41.60	56.7	15,532	0.37%
2022/05/17	5.3	41.50	6	41.50	41.50	-0.8	15,250	0.00%
2022/05/16	10.1	41.28	5	41.10	41.25	5.1	15,019	0.03%
2022/05/13	4	41.28	5	41.35	41.60	-1	14,715	-0.01%
2022/05/12	22.6	41.25	131.1	40.92	40.80	-108.5	14,482	-0.75%	大賣/鉅額交易
2022/05/11	29	42.71	32.2	42.74	42.65	-3.2	13,898	-0.02%
2022/05/10	8.1	43.81	0	0.00	43.85	8.1	13,469	0.06%
2022/05/09	11.1	44.35	20	44.38	44.25	-9	13,279	-0.07%
2022/05/06	10.5	45.16	11	45.11	45.10	-0.5	13,113	0.00%
2022/05/05	18	45.66	95	45.60	45.60	-77	13,152	-0.59%
2022/05/04	4.1	45.34	0	0.00	45.50	4.1	13,127	0.03%
2022/05/03	31.8	45.34	15	45.24	45.35	16.8	13,228	0.13%
2022/04/29	12.1	46.18	1	46.30	45.90	11.1	12,942	0.09%
2022/04/28	8.3	45.89	0	0.00	46.10	8.3	12,785	0.06%
2022/04/27	13.1	45.82	9	45.80	45.80	4.1	12,580	0.03%
2022/04/26	12	46.15	0	0.00	46.20	12	12,312	0.10%
2022/04/25	7.2	46.10	0.2	46.30	46.10	7	12,241	0.06%
2022/04/22	13.1	46.58	0	0.00	46.55	13.1	12,099	0.11%
2022/04/21	15	46.67	1	46.85	46.80	14	12,074	0.12%
2022/04/20	16	46.52	0	0.00	46.60	16	12,063	0.13%
2022/04/19	23.3	46.39	0	0.00	46.35	23.3	11,970	0.19%
2022/04/18	7.2	46.49	0.5	46.61	46.50	6.7	11,843	0.06%
2022/04/15	10.2	47.20	1	47.35	47.10	9.2	11,628	0.08%
2022/04/14	4	47.71	157	47.67	47.70	-153	11,442	-1.34%	大賣/鉅額交易
2022/04/13	8	48.06	209	48.00	48.00	-201	11,348	-1.77%	大賣/鉅額交易
2022/04/12	38.7	48.20	162	48.42	48.00	-123.3	11,175	-1.10%	大賣/鉅額交易
2022/04/11	0	0.00	1	49.20	49.45	-1	10,764	-0.01%
2022/04/08	4	49.66	0	0.00	49.80	4	10,837	0.04%
2022/04/07	11	49.50	10.1	49.59	49.55	0.9	10,806	0.01%
2022/04/06	0	0.00	3	49.95	50.20	-3	10,709	-0.03%
2022/04/01	5	49.70	0	0.00	49.75	5	10,657	0.05%
2022/03/31	2	49.93	5	50.02	49.90	-3	10,588	-0.03%
2022/03/30	1	49.85	2	49.85	49.85	-1	10,436	-0.01%
2022/03/29	1	49.70	1	50.00	49.80	0	10,432	0.00%
2022/03/28	2	49.70	12	49.55	49.70	-10	10,389	-0.10%
2022/03/25	20	49.75	1	49.75	49.70	19	10,342	0.18%
2022/03/24	3.5	49.75	4	49.94	49.95	-0.5	10,385	0.00%
2022/03/23	2.1	49.63	6	49.58	49.65	-3.9	10,460	-0.04%
2022/03/22	4	49.44	2	49.50	49.70	2	10,377	0.02%
2022/03/21	22	49.22	8	49.41	49.75	14	10,380	0.13%
2022/03/18	2	48.45	17	48.57	48.95	-15	10,135	-0.15%
2022/03/17	10	47.92	103.7	48.01	48.00	-93.7	9,745	-0.96%	大賣/
2022/03/16	1	47.90	2.1	47.80	47.85	-1.1	9,630	-0.01%
2022/03/15	2	47.85	15	47.74	47.95	-13	9,597	-0.14%
2022/03/14	3.1	47.45	2	47.45	47.55	1.1	9,592	0.01%
2022/03/11	2	47.43	0	0.00	47.45	2	9,676	0.02%
2022/03/10	6	47.43	0	0.00	47.60	6	9,818	0.06%
2022/03/09	0	0.00	1	47.25	47.25	-1	9,901	-0.01%
2022/03/08	25	46.96	151	46.95	46.95	-126	10,051	-1.25%	大賣/鉅額交易
2022/03/07	16	47.06	7.1	46.95	47.10	9	10,059	0.09%
2022/03/04	58	47.64	50	47.60	47.65	8	10,340	0.08%
2022/03/03	42	47.97	31	47.94	48.05	11	10,465	0.11%
2022/03/02	1	47.70	0	0.00	48.00	1	10,752	0.01%
2022/03/01	0	0.00	24	47.80	47.80	-24	10,862	-0.22%
2022/02/25	22	47.07	8	47.45	47.35	14	10,955	0.13%
2022/02/24	12.1	47.30	10	47.20	47.30	2.1	10,884	0.02%
2022/02/23	4.1	47.72	0	0.00	47.65	4.1	10,872	0.04%
2022/02/22	3.1	47.18	4	47.60	47.70	-0.9	10,974	-0.01%
2022/02/21	41	47.52	50	47.45	47.60	-9	10,977	-0.08%
2022/02/18	1	47.45	1	47.50	47.45	0	11,056	0.00%
2022/02/17	0.1	47.40	2	47.45	47.45	-1.9	11,143	-0.02%
2022/02/16	4	47.09	163	47.04	47.00	-159	11,199	-1.42%	大賣/鉅額交易
2022/02/15	1	47.05	0	0.00	47.00	1	11,255	0.01%
2022/02/14	3.1	47.00	92	47.02	47.15	-88.9	11,341	-0.78%
2022/02/11	1	47.30	50	47.35	47.55	-49	11,337	-0.43%
2022/02/10	0.1	47.27	50	47.20	47.55	-49.9	11,361	-0.44%
2022/02/09	1.1	47.02	0	0.00	47.30	1.1	11,433	0.01%
2022/02/08	16.1	47.00	0	0.00	46.95	16.1	11,535	0.14%
2022/02/07	4.3	46.40	2	46.90	47.10	2.3	11,491	0.02%
2022/01/26	4.1	46.90	31	46.94	46.85	-26.9	11,314	-0.24%
2022/01/25	10.2	46.70	12	46.68	46.80	-1.8	11,349	-0.02%
2022/01/24	0.1	47.31	3	47.12	47.15	-2.9	11,222	-0.03%
2022/01/21	3	47.20	1	47.15	47.40	2	11,339	0.02%
2022/01/20	11	47.55	0	0.00	47.50	11	11,291	0.10%
2022/01/19	50.1	47.60	0	0.00	47.60	50.1	11,341	0.44%
2022/01/18	4	47.55	50	47.60	47.75	-46	11,490	-0.40%
2022/01/17	1	47.35	0	0.00	47.60	1	11,598	0.01%
2022/01/14	2	47.55	0	0.00	47.60	2	11,605	0.02%
2022/01/13	0	0.00	2	47.70	47.95	-2	11,826	-0.02%
2022/01/12	4	47.24	0	0.00	47.50	4	12,070	0.03%
2022/01/11	65	47.18	1	47.50	47.50	64	12,310	0.52%
2022/01/10	1	47.01	0	0.00	47.30	1	12,274	0.01%
2022/01/07	14	47.30	0	0.00	47.45	14	12,237	0.11%
2022/01/06	0	0.00	23	47.32	47.60	-23	12,219	-0.19%
2022/01/05	2	47.10	0	0.00	47.15	2	12,240	0.02%
2022/01/04	9	47.19	1	47.10	47.30	8	12,299	0.07%
2022/01/03	0	0.00	8	47.90	47.45	-8	12,196	-0.07%
2021/12/30	3	48.07	1	48.10	48.00	2	12,155	0.02%
2021/12/29	0.1	48.14	153	48.10	48.15	-152.9	12,270	-1.25%	大賣/鉅額交易
2021/12/28	2	48.03	30	48.02	48.15	-28	12,350	-0.23%
2021/12/24	5.1	47.90	9.2	47.84	47.90	-4.2	12,692	-0.03%
2021/12/23	0	0.00	16	47.60	47.70	-16	12,853	-0.12%
2021/12/22	0	0.00	0	47.40	47.40	0	12,914	0.00%
2021/12/20	2	47.20	2	47.20	47.40	0	13,199	0.00%
2021/12/17	3	47.38	2	47.60	47.45	1	13,236	0.01%
2021/12/16	3.7	47.04	4.3	46.96	46.90	-0.6	13,161	0.00%
2021/12/15	11	47.21	0	0.00	46.95	11	13,398	0.08%
2021/12/14	9	47.07	0	0.00	47.00	9	13,527	0.07%
2021/12/13	1	47.20	0	0.00	47.10	1	13,762	0.01%
2021/12/10	0	0.00	2	47.60	47.30	-2	14,011	-0.01%
2021/12/09	21	47.38	3	47.65	47.40	18	14,718	0.12%
2021/12/08	1	47.55	0	0.00	47.70	1	15,007	0.01%
2021/12/07	0	47.30	2.5	47.35	47.55	-2.5	15,100	-0.02%
2021/12/06	1	47.05	17	46.84	47.30	-16	15,059	-0.11%
2021/12/03	4.5	46.42	6.2	46.79	46.40	-1.7	15,012	-0.01%
2021/12/02	9	46.39	0	0.00	46.30	9	14,910	0.06%
2021/12/01	6.1	46.41	6	46.53	46.60	0.1	14,885	0.00%
2021/11/30	10	46.22	5	47.05	46.00	5	14,816	0.03%
2021/11/29	14	46.16	12	46.30	46.50	2	14,386	0.01%
2021/11/26	16.2	46.58	10	46.55	46.50	6.2	14,324	0.04%
2021/11/25	21	47.15	5	47.15	47.15	16	14,217	0.11%
2021/11/24	20	47.47	32	47.45	47.45	-12	14,124	-0.08%
2021/11/23	12	47.80	3	47.80	47.80	9	13,953	0.06%
2021/11/22	10	47.95	10	47.92	47.90	0	13,999	0.00%
2021/11/19	5	48.10	9	48.27	48.30	-4	13,936	-0.03%
2021/11/18	1	48.35	11	48.39	48.30	-10	13,882	-0.07%
2021/11/17	9	48.42	20	48.45	48.55	-11	13,875	-0.08%
2021/11/16	11	48.45	4	48.53	48.65	7	13,977	0.05%
2021/11/15	12	48.47	28.7	48.52	48.60	-16.7	14,174	-0.12%
2021/11/12	11	48.68	3	48.70	48.70	8	14,358	0.06%
2021/11/11	0	0.00	2	48.70	48.80	-2	14,578	-0.01%
2021/11/10	2	48.45	0	0.00	48.70	2	14,843	0.01%
2021/11/09	3	48.50	0	0.00	48.80	3	15,088	0.02%
2021/11/08	3	48.60	8.1	48.63	48.95	-5.1	16,197	-0.03%
2021/11/05	42	47.96	1	48.05	48.15	41	16,989	0.24%
2021/11/04	17	48.08	27.1	48.20	48.10	-10.1	17,324	-0.06%
2021/11/03	10.1	48.09	8	48.12	48.15	2.1	17,764	0.01%
2021/11/02	7	48.26	0	0.00	48.15	7	18,197	0.04%
2021/11/01	5	48.12	0	0.00	48.25	5	18,674	0.03%
2021/10/29	8	48.26	1	48.20	48.25	7	18,923	0.04%
2021/10/28	2	48.33	0	0.00	48.50	2	19,472	0.01%
2021/10/27	5	48.38	8	48.30	48.35	-3	19,594	-0.02%
2021/10/26	6	48.73	0	48.65	48.45	6	19,646	0.03%
2021/10/25	20	48.25	3	48.20	48.25	17	19,726	0.09%
2021/10/22	1	48.85	1	48.80	48.80	0	20,089	0.00%
2021/10/21	3	48.47	0	0.00	48.75	3	20,240	0.01%
2021/10/20	20	48.56	26	48.40	48.35	-6	20,272	-0.03%
2021/10/19	17	49.12	1	49.00	49.10	16	20,369	0.08%
2021/10/18	2	49.88	0	0.00	49.80	2	20,223	0.01%
2021/10/15	4.8	49.96	0	0.00	50.10	4.8	20,486	0.02%
2021/10/14	16.1	49.93	0	0.00	49.90	16.1	20,492	0.08%
2021/10/13	0	0.00	11.5	50.83	50.50	-11.5	20,515	-0.06%
2021/10/12	3	49.90	4	50.20	50.20	-1	20,491	0.00%
2021/10/08	0	0.00	3	50.30	50.40	-3	20,467	-0.01%
2021/10/06	3.1	49.97	1	49.90	49.90	2.1	20,940	0.01%
2021/10/05	2	49.85	1	50.20	50.30	1	21,193	0.00%
2021/10/04	1	50.10	17	50.07	50.00	-16	21,654	-0.07%
2021/10/01	9	50.50	19	50.13	50.20	-10	22,316	-0.04%
2021/09/30	1	51.10	4	50.98	51.00	-3	22,380	-0.01%
2021/09/29	0	0.00	4	50.65	50.60	-4	22,519	-0.02%
2021/09/28	2	50.80	3	51.30	51.00	-1	22,713	0.00%
2021/09/27	3	51.13	6	51.00	51.10	-3	22,761	-0.01%
2021/09/24	0	0.00	2	51.20	51.30	-2	22,881	-0.01%
2021/09/23	76	50.96	225	51.20	51.20	-149	22,886	-0.65%	大賣/鉅額交易
2021/09/22	5	50.04	1	50.10	50.70	4	22,838	0.02%
2021/09/17	5	51.28	6.1	51.34	50.70	-1.1	22,742	0.00%
2021/09/16	15	51.50	11	51.35	51.70	4	22,693	0.02%
2021/09/15	12	51.05	9	51.21	51.20	3	22,526	0.01%
2021/09/14	244	51.14	167.7	51.46	51.40	76.3	22,421	0.34%	大買/大賣/
2021/09/13	2	49.15	16	49.96	50.10	-14	21,802	-0.06%
2021/09/10	5	48.70	13.6	48.66	49.00	-8.6	21,700	-0.04%
2021/09/09	6	48.04	1	48.05	48.20	5	21,833	0.02%
2021/09/08	0.1	48.80	11	48.53	48.55	-10.9	21,908	-0.05%
2021/09/06	0	0.00	3	48.88	48.80	-3	22,010	-0.01%
2021/09/03	0	0.00	5.5	48.41	48.50	-5.5	21,935	-0.03%
2021/09/02	1.2	47.83	6	47.85	47.90	-4.9	21,889	-0.02%
2021/09/01	1	48.30	14	48.21	48.40	-13	21,952	-0.06%
2021/08/31	6	47.65	8	47.54	48.45	-2	21,850	-0.01%
2021/08/30	63	47.30	2	47.40	47.60	61	21,749	0.28%
2021/08/27	18	47.45	6	47.18	47.45	12	21,802	0.06%
2021/08/26	11	46.85	0	0.00	46.95	11	22,042	0.05%
2021/08/25	3.2	46.86	0	47.30	47.20	3.1	22,198	0.01%
2021/08/24	7.1	46.64	0	0.00	46.75	7.1	22,216	0.03%
2021/08/23	56	46.85	1	47.00	46.80	55	22,436	0.25%
2021/08/20	13.9	46.03	5	46.16	46.15	8.9	22,539	0.04%
2021/08/19	11	46.32	3	46.52	46.20	8	22,907	0.03%
2021/08/18	12	46.78	22	46.76	47.25	-10	22,789	-0.04%
2021/08/17	32	47.60	14	47.54	47.30	18	22,621	0.08%
2021/08/16	8	48.03	29	47.97	47.95	-21	22,465	-0.09%
2021/08/13	6	48.18	17	48.34	48.40	-11	22,509	-0.05%
2021/08/12	27	46.54	0.2	47.85	47.60	26.9	22,621	0.12%
2021/08/11	60.2	51.11	1,824	50.96	51.10	-1,763.8	21,868	-8.07%	大賣/鉅額交易
2021/08/10	47	51.84	30	51.85	51.90	17	21,421	0.08%
2021/08/09	17.2	51.92	14.3	52.15	52.40	2.9	21,726	0.01%
2021/08/06	5	52.68	15	52.82	52.90	-10	21,805	-0.05%
2021/08/05	297	53.29	107	52.78	52.70	190	22,168	0.86%	大買/大賣/鉅額交易
2021/08/04	27	53.77	299	53.87	53.80	-272	23,135	-1.18%	大賣/鉅額交易
2021/08/03	4	53.78	26.8	53.56	53.90	-22.8	23,671	-0.10%
2021/08/02	0	0.00	3	52.73	52.80	-3	23,444	-0.01%
2021/07/30	3	52.63	246	52.81	52.60	-243	23,936	-1.02%	大賣/鉅額交易
2021/07/29	70	52.30	187	52.77	52.90	-117	24,450	-0.48%	大賣/鉅額交易
2021/07/28	32	52.27	1	52.50	52.40	31	24,837	0.12%
2021/07/27	24	52.80	0	0.00	53.00	24	25,536	0.09%
2021/07/26	38	53.38	10	53.37	53.20	28	26,205	0.11%
2021/07/23	10	52.60	23	52.73	53.00	-13	26,532	-0.05%
2021/07/22	1	52.20	1	52.10	52.10	0	26,663	0.00%
2021/07/21	48	51.97	23	52.27	51.80	25	27,077	0.09%
2021/07/20	11	51.62	3	51.60	51.70	8	27,984	0.03%
2021/07/19	0	0.00	4	51.73	52.00	-4	29,485	-0.01%
2021/07/16	3	51.40	123	51.40	51.50	-120	32,699	-0.37%	大賣/鉅額交易
2021/07/15	4	51.50	3	51.60	51.60	1	34,817	0.00%
2021/07/14	13.1	51.50	13	51.35	51.50	0.1	36,177	0.00%
2021/07/13	4	51.95	19	52.10	51.90	-15	36,859	-0.04%
2021/07/12	13	52.05	10.1	52.11	52.20	2.9	37,265	0.01%
2021/07/09	120	52.02	3	52.50	52.00	117	37,473	0.31%	大買/鉅額交易
2021/07/08	43	52.51	39.2	52.59	52.80	3.8	37,291	0.01%
2021/07/07	43	51.19	5	51.30	51.30	38	36,928	0.10%
2021/07/06	22	51.02	11	51.01	51.20	11	36,823	0.03%
2021/07/05	69	50.67	8.1	50.78	50.60	60.9	36,751	0.17%
2021/07/02	12	50.57	0	0.00	50.50	12	36,605	0.03%
2021/07/01	67.9	50.62	2	50.65	50.60	65.9	36,533	0.18%
2021/06/30	4	51.00	1	51.10	51.00	3	36,744	0.01%
2021/06/29	10	51.00	2	51.10	51.20	8	36,788	0.02%
2021/06/28	7	51.10	16	51.00	51.10	-9	36,966	-0.02%
2021/06/25	0	0.00	2	51.00	51.00	-2	36,992	-0.01%
2021/06/24	0	0.00	0.7	51.23	51.10	-0.7	37,241	0.00%
2021/06/23	14	50.89	0	0.00	51.00	14	37,676	0.04%
2021/06/22	7	50.91	4	51.08	50.90	3	37,792	0.01%
2021/06/21	17	50.77	0	0.00	50.70	17	37,889	0.04%
2021/06/18	3	51.07	7	51.19	51.00	-4	38,189	-0.01%
2021/06/17	22	51.53	0	0.00	51.50	22	39,486	0.06%
2021/06/16	10.1	51.90	2	51.80	51.90	8.1	39,623	0.02%
2021/06/15	5	51.12	5	51.10	51.30	0	39,581	0.00%
2021/06/11	0	0.00	12.1	51.38	51.40	-12.1	39,636	-0.03%
2021/06/09	1	51.00	1	51.00	51.30	0	39,925	0.00%
2021/06/08	5	51.14	15	51.43	51.40	-10	40,039	-0.02%
2021/06/07	7	51.73	31	51.57	51.50	-24	40,264	-0.06%
2021/06/04	2	51.75	2	52.05	51.90	0	40,452	0.00%
2021/06/03	2	51.85	4	52.08	52.30	-2	40,659	0.00%
2021/06/02	3	51.63	17	51.71	52.00	-14	40,510	-0.03%
2021/06/01	2	51.35	2	51.40	51.50	0	40,290	0.00%
2021/05/31	2	51.10	166	51.39	51.60	-164	40,457	-0.41%	大賣/鉅額交易
2021/05/28	5	50.20	3.2	50.43	50.60	1.8	40,331	0.00%
2021/05/27	11	49.97	2.3	50.20	50.30	8.7	40,411	0.02%
2021/05/26	6	50.77	6	50.80	50.70	0	40,254	0.00%
2021/05/25	8	51.21	14	51.26	51.10	-6	40,193	-0.01%
2021/05/24	14	51.04	14	51.14	51.30	0	40,233	0.00%
2021/05/21	2	51.00	6	51.70	51.20	-4	40,408	-0.01%
2021/05/20	3	50.60	29	50.83	50.80	-26	40,310	-0.06%
2021/05/19	1.1	49.93	18	50.49	50.50	-16.9	40,085	-0.04%
2021/05/18	32.2	49.52	77	49.67	50.00	-44.8	39,915	-0.11%
2021/05/17	19.1	48.11	255	48.07	47.90	-235.9	39,776	-0.59%	大賣/鉅額交易
2021/05/14	73.5	49.90	45	49.44	49.60	28.5	39,121	0.07%
2021/05/13	81.2	48.99	9	49.32	49.20	72.2	38,782	0.19%
2021/05/12	74.3	50.00	110	48.62	49.60	-35.7	38,261	-0.09%	大賣/
2021/05/11	122	51.82	63.6	51.65	51.60	58.4	36,972	0.16%	大買/
2021/05/10	99	53.00	20.2	52.63	52.90	78.8	36,241	0.22%
2021/05/07	150	52.09	6	52.80	52.30	144	36,059	0.40%	大買/鉅額交易
2021/05/06	141	51.61	42.3	51.65	53.00	98.7	35,706	0.28%	大買/
2021/05/05	171	50.79	32	51.07	50.80	139	35,241	0.39%	大買/鉅額交易
2021/05/04	57.1	50.40	53.1	50.22	50.20	4	35,127	0.01%
2021/05/03	54	51.41	46	51.13	51.20	8	34,169	0.02%
2021/04/29	56	52.36	17	52.50	52.10	39	33,664	0.12%
2021/04/28	154	52.36	4.1	52.97	53.20	150	33,224	0.45%	大買/鉅額交易
2021/04/27	284.1	52.75	3.1	52.74	52.70	281.1	33,106	0.85%	大買/鉅額交易
2021/04/26	70.1	53.10	130	52.85	53.10	-59.9	32,617	-0.18%	大賣/
2021/04/23	259.1	52.66	49.3	52.42	53.00	209.8	31,717	0.66%	大買/鉅額交易
2021/04/22	93.3	56.00	241	55.30	54.10	-147.7	30,558	-0.48%	大賣/鉅額交易
2021/04/21	71.1	54.03	747.1	55.28	55.70	-676	27,491	-2.46%	大賣/鉅額交易
2021/04/20	509	52.60	260	52.64	52.00	249	25,459	0.98%	大買/大賣/鉅額交易
2021/04/19	90	49.98	26	50.26	50.40	64	24,106	0.27%
2021/04/16	43	48.12	20	48.47	49.00	23	23,301	0.10%
2021/04/15	18	47.92	4.2	47.95	47.90	13.8	22,795	0.06%
2021/04/14	127	46.82	18	46.84	47.00	109	22,494	0.48%	大買/鉅額交易
2021/04/13	67.1	47.20	70.2	47.30	47.20	-3.1	22,362	-0.01%
2021/04/12	24	46.82	12	46.79	46.85	12	22,111	0.05%
2021/04/09	58	46.76	12	46.94	46.70	46	22,041	0.21%
2021/04/08	41	46.82	6	46.90	46.90	35	21,910	0.16%
2021/04/07	8.5	46.80	18.3	46.82	46.80	-9.8	21,820	-0.04%
2021/04/06	22	46.75	21	46.72	46.85	1	21,761	0.00%
2021/04/01	23	46.69	23	46.79	46.70	0	21,372	0.00%
2021/03/31	112	46.79	7	46.71	46.80	105	21,256	0.49%	大買/鉅額交易
2021/03/30	76	46.45	3	46.32	46.55	73	21,044	0.35%
2021/03/29	19	46.44	28	46.45	46.50	-9	20,945	-0.04%
2021/03/26	2	45.95	21.8	45.91	46.15	-19.8	20,680	-0.10%
2021/03/25	8.1	45.57	1.6	45.50	45.55	6.5	20,287	0.03%
2021/03/24	34.2	45.56	5.8	45.60	45.55	28.4	20,110	0.14%
2021/03/23	104	45.73	13	45.72	45.70	91	19,996	0.46%	大買/
2021/03/22	1,554	46.42	46.1	45.67	45.80	1,507.9	19,589	7.70%	大買/鉅額交易
2021/03/19	114	42.74	0	0.00	42.70	114	18,122	0.63%	大買/鉅額交易
2021/03/17	25	42.85	3	42.85	42.85	22	17,899	0.12%
2021/03/16	4	42.55	0	0.00	42.60	4	17,904	0.02%
2021/03/15	11	42.46	0	0.00	42.35	11	17,936	0.06%
2021/03/12	9	42.73	5	42.60	42.70	4	17,781	0.02%
2021/03/11	25	42.90	5.4	43.06	42.85	19.6	17,666	0.11%
2021/03/10	3	43.00	12.5	43.02	43.00	-9.5	17,600	-0.05%
2021/03/09	1	42.95	39	43.08	43.40	-38	17,714	-0.21%
2021/03/08	0	42.70	4.2	42.68	42.65	-4.2	17,513	-0.02%
2021/03/05	1	42.45	7	42.45	42.50	-6	17,433	-0.03%
2021/03/04	1	42.45	4	42.48	42.50	-3	17,847	-0.02%
2021/03/03	1	42.50	4	42.55	42.55	-3	17,835	-0.02%
2021/03/02	8	42.36	6	42.35	42.10	2	17,744	0.01%
2021/02/26	136	42.06	3	42.50	42.00	133	17,589	0.76%	大買/鉅額交易
2021/02/25	0	0.00	11	42.75	42.90	-11	17,255	-0.06%
2021/02/24	9	42.47	1	42.70	42.55	8	17,267	0.05%
2021/02/23	7	42.14	43.1	42.45	42.45	-36.1	17,237	-0.21%
2021/02/22	44	41.84	3	41.83	41.80	41	17,008	0.24%
2021/02/19	6	41.14	13	41.49	41.60	-7	16,970	-0.04%
2021/02/18	3	41.45	3	41.57	41.35	0	16,894	0.00%
2021/02/17	14	40.95	0	0.00	41.25	14	16,801	0.08%
2021/02/05	5	40.70	0	0.00	40.85	5	16,576	0.03%
2021/02/04	19	40.48	0	0.00	40.40	19	16,647	0.11%
2021/02/03	21	40.56	1	40.60	40.55	20	17,019	0.12%
2021/02/02	7	40.93	0	0.00	40.75	7	16,937	0.04%
2021/02/01	5	40.70	4.8	40.67	40.80	0.2	16,812	0.00%
2021/01/29	7	40.24	1	40.25	40.15	6	16,789	0.04%
2021/01/28	14	40.28	9	40.27	40.25	5	16,597	0.03%
2021/01/27	6	40.38	0	0.00	40.35	6	16,362	0.04%
2021/01/26	33.1	40.38	1	40.30	40.35	32.1	16,223	0.20%
2021/01/25	5	40.87	1	40.90	40.90	4	15,710	0.03%
2021/01/22	23	40.58	4	40.55	40.60	19	15,509	0.12%
2021/01/21	25.1	40.95	5	41.00	40.80	20.1	15,191	0.13%
2021/01/20	21.2	41.03	4.1	40.98	40.95	17.1	15,029	0.11%
2021/01/19	2	41.85	0.1	41.80	41.75	2	14,598	0.01%
2021/01/18	9.1	41.51	1	41.45	41.60	8.1	14,547	0.06%
2021/01/15	43	42.17	1	42.10	41.95	42	14,248	0.29%
2021/01/14	20	42.56	1.6	42.69	42.55	18.4	13,868	0.13%
2021/01/13	38	42.67	1.2	42.74	42.70	36.8	13,709	0.27%
2021/01/12	8	42.76	1	42.85	42.70	7	13,599	0.05%
2021/01/11	1	42.85	0	0.00	43.10	1	13,516	0.01%
2021/01/08	14	42.86	0	0.00	42.95	14	13,435	0.10%
2021/01/07	28	42.89	10	42.90	42.85	18	13,366	0.13%
2021/01/06	6.8	42.95	0	0.00	42.95	6.8	13,172	0.05%
2021/01/05	5.8	43.23	3	43.12	43.10	2.8	13,036	0.02%
2021/01/04	6	43.33	6.6	43.32	43.20	-0.6	12,974	0.00%
2020/12/31	4.5	43.31	4	43.55	43.20	0.5	12,933	0.00%
2020/12/30	1	42.95	2.3	43.15	43.25	-1.3	12,962	-0.01%
2020/12/29	15	43.14	10.1	43.05	43.00	5	12,916	0.04%
2020/12/28	6	42.99	3	43.00	43.00	3	12,907	0.02%
2020/12/25	10	42.95	0	0.00	42.80	10	12,961	0.08%
2020/12/24	8	42.76	0.2	42.95	42.70	7.9	13,055	0.06%
2020/12/23	11	42.70	0	0.00	42.80	11	13,075	0.08%
2020/12/22	5	43.04	0	0.00	42.95	5	13,149	0.04%
2020/12/21	11	43.33	13	43.38	43.50	-2	13,438	-0.01%
2020/12/18	2	42.85	0	43.00	42.95	2	13,750	0.01%
2020/12/17	4	42.76	4	42.84	42.65	0	13,865	0.00%
2020/12/16	2	43.10	3	43.18	43.05	-1	13,782	-0.01%
2020/12/15	8	42.65	1	42.75	42.50	7	13,764	0.05%
2020/12/14	5	42.88	3	42.77	42.80	2	13,726	0.01%
2020/12/11	14	43.11	19	43.08	42.90	-5	13,816	-0.04%
2020/12/10	16	43.24	4	43.40	43.25	12	13,749	0.09%
2020/12/09	3	43.45	40	43.49	43.35	-37	13,778	-0.27%
2020/12/08	4	43.25	10.2	43.42	43.60	-6.2	13,772	-0.05%
2020/12/07	4	43.43	0	0.00	43.55	4	13,759	0.03%
2020/12/04	21	43.56	7	43.87	43.65	14	13,838	0.10%
2020/12/03	41	43.69	21	43.86	43.50	20	13,761	0.15%
2020/12/02	1	43.15	14	43.15	43.20	-13	13,481	-0.10%
2020/12/01	6	42.81	0.4	43.00	43.15	5.6	13,676	0.04%
2020/11/30	3	43.30	11	43.46	42.90	-8	13,906	-0.06%
2020/11/27	2	43.30	7	43.16	43.30	-5	13,694	-0.04%
2020/11/26	0	0.00	6.5	42.93	42.95	-6.5	13,620	-0.05%
2020/11/25	3	42.70	2	43.00	42.60	1	13,772	0.01%
2020/11/24	1	43.00	27.7	42.85	42.75	-26.7	13,849	-0.19%
2020/11/23	0	0.00	12	42.98	43.00	-12	13,800	-0.09%
2020/11/20	3	42.67	0	0.00	42.70	3	13,790	0.02%
2020/11/19	0	0.00	102.7	42.90	42.90	-102.7	13,775	-0.75%	大賣/鉅額交易
2020/11/18	5.1	42.73	5	42.84	42.70	0.1	13,816	0.00%
2020/11/17	11.5	42.41	8	42.58	42.75	3.5	13,854	0.03%
2020/11/16	63	42.27	2	42.20	42.35	61	14,202	0.43%
2020/11/13	111	42.26	21	42.25	42.25	90	14,467	0.62%	大買/
2020/11/12	2	42.50	17.1	42.57	42.40	-15.1	14,811	-0.10%
2020/11/11	29.1	42.10	118	42.77	42.65	-88.9	14,831	-0.60%	大賣/
2020/11/10	215	41.31	15	41.47	41.55	200	14,766	1.35%	大買/鉅額交易
2020/11/09	0.2	41.17	0	0.00	41.15	0.2	14,981	0.00%
2020/11/06	87.2	40.90	0	0.00	40.85	87.2	16,178	0.54%
2020/11/05	10.1	41.00	10.8	41.10	41.05	-0.7	16,546	0.00%
2020/11/04	1.1	40.95	1	40.75	40.90	0.1	16,842	0.00%
2020/11/03	14	40.74	2	40.73	40.95	12	17,212	0.07%
2020/11/02	2.1	40.55	0	0.00	40.60	2.1	17,662	0.01%
2020/10/30	0	0.00	1.2	40.52	40.55	-1.2	18,262	-0.01%
2020/10/29	7.1	40.23	1	40.20	40.35	6.1	18,465	0.03%
2020/10/28	1	40.50	0	0.00	40.55	1	18,534	0.01%
2020/10/27	15	40.43	0	0.00	40.50	15	18,592	0.08%
2020/10/26	30.1	40.55	0	0.00	40.50	30.1	18,606	0.16%
2020/10/23	81	40.65	0	0.00	40.65	81	18,750	0.43%
2020/10/22	17	40.48	0	0.00	41.00	17	18,943	0.09%
2020/10/21	0	0.00	10	40.50	40.30	-10	19,040	-0.05%
2020/10/20	11	40.26	0	0.00	40.35	11	19,061	0.06%
2020/10/19	4	40.49	1	40.60	40.45	3	19,122	0.02%
2020/10/16	5	40.36	0.7	40.45	40.30	4.3	19,278	0.02%
2020/10/15	15	40.37	17	40.33	40.30	-2	19,671	-0.01%
2020/10/14	10	40.60	2	40.95	40.50	8	19,700	0.04%
2020/10/13	6	40.46	0	0.00	40.50	6	19,784	0.03%
2020/10/12	7	40.94	1	41.10	40.95	6	20,214	0.03%
2020/10/08	5	41.07	21	41.05	41.15	-16	20,431	-0.08%
2020/10/07	1	41.00	0	0.00	41.15	1	20,445	0.00%
2020/10/06	5.1	41.36	0	41.50	41.40	5.1	20,441	0.02%
2020/10/05	4	41.15	1	41.50	41.00	3	20,601	0.01%
2020/09/30	8.1	41.53	22	41.70	41.40	-13.9	20,812	-0.07%
2020/09/29	2	41.13	1	41.50	41.20	1	20,975	0.00%
2020/09/28	1.1	40.75	0.2	41.10	40.95	1	21,043	0.00%
2020/09/25	30	40.62	10	40.55	40.55	20	21,224	0.09%
2020/09/24	36	40.14	2	40.20	40.05	34	21,293	0.16%
2020/09/23	31	41.13	2	41.15	41.00	29	21,057	0.14%
2020/09/22	68	41.85	0	0.00	41.80	68	20,759	0.33%
2020/09/21	2	42.23	7.3	42.31	42.25	-5.3	20,638	-0.03%
2020/09/18	6	42.49	2	42.50	42.50	4	20,706	0.02%
2020/09/17	29	42.64	0	0.00	42.55	29	20,727	0.14%
2020/09/16	5.2	42.80	5	42.75	42.85	0.2	20,772	0.00%
2020/09/15	10	42.80	1	42.65	42.70	9	20,736	0.04%
2020/09/14	10	42.55	2	42.43	42.95	8	20,963	0.04%
2020/09/11	3	42.23	9	42.25	42.30	-6	20,893	-0.03%
2020/09/09	3	42.33	21	42.30	42.55	-18	20,892	-0.09%
2020/09/08	8	42.78	1	42.85	42.70	7	20,918	0.03%
2020/09/07	0	0.00	10	42.65	42.70	-10	21,054	-0.05%
2020/09/04	22	42.17	5	42.25	42.20	17	21,101	0.08%
2020/09/03	10	42.49	1.6	42.88	42.70	8.4	21,075	0.04%
2020/09/02	11	42.50	22.2	43.01	42.65	-11.2	20,913	-0.05%
2020/09/01	32	42.67	2.3	42.76	42.75	29.7	20,813	0.14%
2020/08/31	36	43.13	6	43.05	42.90	30	20,717	0.14%
2020/08/28	10	43.47	270	43.26	43.50	-260	20,610	-1.26%	大賣/鉅額交易
2020/08/27	0	0.00	8	43.91	43.85	-8	20,645	-0.04%
2020/08/26	4	43.94	0	0.00	44.10	4	20,707	0.02%
2020/08/25	37	44.22	2	44.28	44.10	35	20,673	0.17%
2020/08/24	3	44.25	1	43.85	44.05	2	21,049	0.01%
2020/08/21	13	44.08	14	44.29	44.25	-1	21,056	0.00%
2020/08/20	8	43.60	9	43.60	43.50	-1	20,862	0.00%
2020/08/19	5	44.57	2	44.60	44.35	3	20,547	0.01%
2020/08/18	5	43.88	15	44.02	44.00	-10	20,240	-0.05%
2020/08/17	3	43.38	5	43.46	43.35	-2	19,928	-0.01%
2020/08/14	3	42.15	67.3	42.67	42.85	-64.3	19,825	-0.32%
2020/08/13	15	41.25	4	41.25	41.20	11	19,407	0.06%
2020/08/12	273	41.14	0	0.00	41.00	273	19,247	1.42%	大買/鉅額交易
2020/08/11	8	46.58	120	46.65	46.50	-112	18,034	-0.62%	大賣/鉅額交易
2020/08/10	5.1	46.61	14.1	46.64	46.60	-9	17,645	-0.05%
2020/08/07	5	47.12	23	47.34	47.10	-18	17,455	-0.10%
2020/08/06	14.1	46.91	7	46.98	47.15	7.1	17,219	0.04%
2020/08/05	3	46.00	17	46.22	46.45	-14	16,833	-0.08%
2020/08/04	10	45.10	1	45.50	45.40	9	16,369	0.05%
2020/08/03	3.8	44.88	3	44.80	44.95	0.8	16,214	0.01%
2020/07/31	2	45.35	2	45.40	45.00	0	16,141	0.00%
2020/07/30	0	0.00	1	45.40	45.35	-1	16,127	-0.01%
2020/07/29	0	0.00	15	45.01	45.05	-15	16,204	-0.09%
2020/07/28	26	44.32	72.7	44.88	44.50	-46.7	16,213	-0.29%
2020/07/27	0	0.00	46	45.20	44.60	-46	16,216	-0.28%
2020/07/24	4	45.29	16	45.23	45.00	-12	16,217	-0.07%
2020/07/23	5	45.56	13.2	45.41	45.60	-8.2	16,183	-0.05%
2020/07/22	2	45.45	4	45.44	45.50	-2	16,181	-0.01%
2020/07/21	4	45.54	16	45.61	45.55	-12	16,060	-0.07%
2020/07/20	1	45.15	12.7	45.07	45.10	-11.7	15,811	-0.07%
2020/07/17	1	44.80	3	44.93	44.80	-2	15,774	-0.01%
2020/07/16	23.1	44.60	5	44.47	44.50	18.1	15,824	0.11%
2020/07/15	3	45.52	13	45.62	45.60	-10	15,384	-0.07%
2020/07/14	2	45.10	23	45.29	45.30	-21	15,181	-0.14%
2020/07/13	1	45.00	8	45.21	45.20	-7	15,199	-0.05%
2020/07/10	1.9	44.95	52	45.17	44.95	-50.1	15,301	-0.33%
2020/07/09	100	45.34	35	45.26	45.30	65	15,268	0.43%
2020/07/08	2	44.70	32.2	44.94	45.15	-30.2	15,002	-0.20%
2020/07/07	5	44.17	8	44.49	44.50	-3	14,733	-0.02%
2020/07/06	10	44.35	14	44.34	44.40	-4	14,649	-0.03%
2020/07/03	3	43.90	12	43.93	43.95	-9	14,624	-0.06%
2020/07/02	26	43.60	20	43.49	43.60	6	14,576	0.04%
2020/07/01	2	42.85	46.7	43.06	43.10	-44.7	14,481	-0.31%
2020/06/30	0	0.00	1	42.80	42.75	-1	14,409	-0.01%
2020/06/29	2	42.70	100	42.65	42.65	-98	14,485	-0.68%
2020/06/24	3	42.78	1	42.90	42.85	2	14,456	0.01%
2020/06/23	3	42.77	0	0.00	42.70	3	14,452	0.02%
2020/06/22	11	42.67	2.7	42.88	42.90	8.3	14,506	0.06%
2020/06/19	8	42.63	1	43.20	42.55	7	14,595	0.05%
2020/06/17	26.2	42.66	1	42.55	42.85	25.2	14,913	0.17%
2020/06/15	9	42.73	0	0.00	42.50	9	15,627	0.06%
2020/06/12	3	42.83	4	42.90	42.90	-1	15,929	-0.01%
2020/06/11	6.2	43.62	3	43.73	43.30	3.2	16,268	0.02%
2020/06/10	4	44.00	7	43.95	44.00	-3	16,336	-0.02%
2020/06/09	3	43.72	9	43.76	43.90	-6	16,626	-0.04%
2020/06/08	28	43.90	2	43.95	43.95	26	16,884	0.15%
2020/06/05	19	43.46	25	43.51	43.65	-6	16,879	-0.04%
2020/06/04	3	43.45	0	0.00	43.40	3	17,038	0.02%
2020/06/03	7.1	43.52	1.4	43.67	43.65	5.7	17,164	0.03%
2020/06/02	1.1	43.11	1	43.20	43.30	0.1	17,071	0.00%
2020/06/01	2.1	43.05	2.2	43.03	43.10	-0.1	17,036	0.00%
2020/05/29	0	0.00	80	42.70	42.55	-80	16,970	-0.47%
2020/05/28	104	42.53	0	0.00	42.35	104	16,591	0.63%	大買/鉅額交易
2020/05/27	12	42.94	0	0.00	42.85	12	16,655	0.07%
2020/05/26	34.1	42.83	16	43.15	43.00	18.1	16,717	0.11%
2020/05/25	1	42.50	20	42.50	42.65	-19	16,826	-0.11%
2020/05/22	1	42.85	0	0.00	42.65	1	16,923	0.01%
2020/05/21	0	0.00	2	43.13	43.00	-2	16,923	-0.01%
2020/05/20	0	0.00	1	43.00	42.90	-1	16,891	-0.01%
2020/05/19	1.1	43.00	1	43.05	43.00	0.1	16,886	0.00%
2020/05/18	0.1	42.40	9	42.52	42.35	-8.9	16,725	-0.05%
2020/05/15	10	42.50	3	42.45	42.30	7	16,700	0.04%
2020/05/14	71	42.34	2	42.53	42.60	69	16,720	0.41%
2020/05/13	6.3	42.55	3	42.57	42.90	3.3	16,615	0.02%
2020/05/12	6.4	42.86	1	42.90	42.95	5.4	16,648	0.03%
2020/05/11	32	43.22	23	43.39	43.15	9	16,683	0.05%
2020/05/08	31	42.92	5	42.96	43.00	26	16,728	0.16%
2020/05/07	55	42.83	1	42.90	42.70	54	16,749	0.32%
2020/05/06	6	42.39	4	42.78	42.60	2	16,822	0.01%
2020/05/05	110.1	42.74	19	42.79	42.85	91.1	16,875	0.54%	大買/
2020/05/04	16	42.21	2	42.35	42.20	14	16,886	0.08%
2020/04/30	21.1	43.18	55	43.18	43.20	-33.9	16,928	-0.20%
2020/04/29	5	42.49	5	42.47	42.55	0	16,995	0.00%
2020/04/28	8	42.03	2	42.15	42.25	6	17,208	0.03%
2020/04/27	56.1	42.00	3	42.05	42.00	53.1	18,115	0.29%
2020/04/24	2	41.80	2	42.05	42.00	0	18,025	0.00%
2020/04/23	0	0.00	1	41.75	42.15	-1	18,025	-0.01%
2020/04/22	23.1	41.59	5	41.35	41.60	18.1	17,994	0.10%
2020/04/21	23.1	41.77	0	0.00	41.80	23.1	18,175	0.13%
2020/04/20	7.1	42.29	0	0.00	42.35	7.1	18,223	0.04%
2020/04/17	21	42.19	12	42.31	42.00	9	18,450	0.05%
2020/04/16	36.7	41.84	4	42.00	41.85	32.7	18,435	0.18%
2020/04/15	13.2	41.91	3	42.00	41.80	10.2	18,514	0.06%
2020/04/14	0	0.00	18	41.66	41.65	-18	18,414	-0.10%
2020/04/13	21	40.92	1	41.00	40.80	20	18,392	0.11%
2020/04/10	1.2	40.79	0	0.00	41.00	1.2	18,530	0.01%
2020/04/09	47	40.80	0	0.00	40.55	47	18,714	0.25%
2020/04/08	82.1	41.03	53	41.06	41.00	29.1	18,786	0.15%
2020/04/07	11.1	39.69	12	39.91	39.95	-0.9	18,599	0.00%
2020/04/06	2	38.95	9	39.10	39.05	-7	18,657	-0.04%
2020/04/01	2	39.15	5	39.40	39.00	-3	18,611	-0.02%
2020/03/31	9	39.23	25	39.28	39.50	-16	18,495	-0.09%
2020/03/30	2	38.83	10	39.05	39.15	-8	18,316	-0.04%
2020/03/27	13.1	39.06	9	39.05	38.95	4.1	18,246	0.02%
2020/03/26	12	38.88	0	0.00	38.60	12	18,248	0.07%
2020/03/25	34	39.23	1	38.90	38.80	33	18,249	0.18%
2020/03/24	2	38.35	7	38.21	38.25	-5	18,117	-0.03%
2020/03/23	20	36.20	1	35.65	36.10	19	17,961	0.11%
2020/03/20	30	35.92	33	36.20	36.95	-3	17,655	-0.02%
2020/03/19	17	33.93	7	34.41	33.60	10	17,337	0.06%
2020/03/18	10	36.85	3	37.35	36.00	7	17,069	0.04%
2020/03/17	7	37.78	5	38.08	37.60	2	16,688	0.01%
2020/03/16	3	39.28	0	0.00	38.85	3	16,138	0.02%
2020/03/13	8	38.56	41	38.99	40.25	-33	15,911	-0.21%
2020/03/12	6	41.16	11.4	41.02	40.75	-5.4	15,439	-0.03%
2020/03/11	2	41.75	5	42.15	41.80	-3	15,048	-0.02%
2020/03/10	0	0.00	0.3	41.75	41.60	-0.3	14,955	0.00%
2020/03/09	11	41.92	80	41.85	41.85	-69	14,818	-0.47%
2020/03/06	3	42.80	0	0.00	42.85	3	14,613	0.02%
2020/03/05	2	42.95	2	43.15	43.30	0	14,608	0.00%
2020/03/04	0	0.00	2	42.73	42.85	-2	14,772	-0.01%
2020/03/02	2	42.40	25	42.60	42.25	-23	14,678	-0.16%
2020/02/27	2	42.20	3	42.25	42.25	-1	14,824	-0.01%
2020/02/26	3	42.13	2	42.30	42.20	1	14,772	0.01%
2020/02/25	20	42.48	15	42.87	42.70	5	14,628	0.03%
2020/02/24	0	0.00	20	42.90	43.00	-20	14,574	-0.14%
2020/02/20	1	43.50	12.4	43.41	43.15	-11.4	15,079	-0.08%
2020/02/18	1	43.00	0	0.00	43.05	1	15,442	0.01%
2020/02/17	1	43.10	10	43.00	43.00	-9	15,522	-0.06%
2020/02/14	10	43.25	0	0.00	43.20	10	15,690	0.06%
2020/02/13	1	43.10	1	43.25	43.15	0	15,652	0.00%
2020/02/12	1	42.80	0	0.00	42.80	1	15,560	0.01%
2020/02/11	0	0.00	0.1	42.60	42.60	-0.1	15,533	0.00%
2020/02/10	2	42.00	5.4	42.49	42.40	-3.4	15,477	-0.02%
2020/02/06	0	0.00	18	43.01	43.00	-18	15,478	-0.12%
2020/02/05	17	42.46	2	42.35	42.35	15	15,557	0.10%
2020/02/04	1	42.05	2	42.43	42.40	-1	15,460	-0.01%
2020/02/03	4	40.56	3	40.88	41.55	1	15,348	0.01%
2020/01/31	3	42.00	5	42.27	42.05	-2	15,299	-0.01%
2020/01/30	23	42.54	42	42.14	41.85	-19	15,164	-0.13%
2020/01/20	0.5	44.80	3	44.93	44.95	-2.5	14,282	-0.02%
2020/01/17	0	0.00	4	44.90	44.90	-4	14,487	-0.03%
2020/01/16	3	44.55	81	44.60	44.75	-78	14,575	-0.54%
2020/01/15	0	0.00	3	44.58	44.55	-3	14,636	-0.02%
2020/01/14	0	0.00	5	44.34	44.55	-5	14,537	-0.03%
2020/01/13	7	43.96	34	44.07	44.25	-27	14,595	-0.18%
2020/01/10	1	43.40	2	43.48	43.50	-1	15,006	-0.01%
2020/01/09	0	0.00	1	43.35	43.45	-1	15,008	-0.01%
2020/01/08	1	43.40	3	43.50	43.40	-2	14,943	-0.01%
2020/01/07	4	43.46	6	43.58	43.60	-2	14,877	-0.01%
2020/01/06	2	43.50	4	43.38	43.45	-2	14,973	-0.01%
2020/01/03	0	0.00	9	44.15	43.95	-9	14,911	-0.06%
2020/01/02	12	44.03	28.3	44.10	44.10	-16.3	14,838	-0.11%
2019/12/31	0	0.00	10	43.66	43.70	-10	14,647	-0.07%
2019/12/30	28	43.63	6	43.62	43.65	22	14,673	0.15%
2019/12/27	1	43.05	7	43.14	43.25	-6	14,540	-0.04%
2019/12/26	15	43.03	2	42.95	43.05	13	14,635	0.09%
2019/12/25	1.9	43.00	1	43.20	43.10	0.9	14,801	0.01%
2019/12/24	28	43.21	2	43.25	43.15	26	14,907	0.17%
2019/12/23	26	43.05	10	43.17	43.25	16	14,952	0.11%
2019/12/20	0	0.00	25	43.00	42.95	-25	14,978	-0.17%
2019/12/19	0	0.00	4	42.91	43.00	-4	14,997	-0.03%
2019/12/18	1	42.85	4.2	42.98	43.00	-3.2	15,064	-0.02%
2019/12/17	1	42.80	7	42.79	42.95	-6	15,039	-0.04%
2019/12/16	21	42.70	3	42.83	42.80	18	14,936	0.12%
2019/12/13	26	42.55	11	42.63	42.55	15	14,945	0.10%
2019/12/12	83	42.29	9	42.31	42.30	74	14,920	0.50%
2019/12/11	76.3	42.18	0	0.00	42.15	76.3	14,985	0.51%
2019/12/10	0	0.00	5	42.10	42.10	-5	15,068	-0.03%
2019/12/09	1	41.90	12	41.99	42.05	-11	15,165	-0.07%
2019/12/04	4	41.51	0	0.00	41.75	4	15,645	0.03%
2019/12/03	0	0.00	4	41.70	41.85	-4	15,733	-0.03%
2019/12/02	42	41.25	15	41.30	41.35	27	15,733	0.17%
2019/11/29	56	41.63	5	41.60	41.40	51	15,719	0.32%
2019/11/28	10	42.05	0	0.00	42.00	10	15,662	0.06%
2019/11/27	3	41.78	8	41.85	41.95	-5	15,837	-0.03%
2019/11/26	9	42.04	1	42.20	41.80	8	15,863	0.05%
2019/11/25	1	41.95	16	42.01	41.95	-15	15,528	-0.10%
2019/11/22	1.1	42.10	4	42.10	42.10	-2.9	15,556	-0.02%
2019/11/21	28	42.20	15	42.31	42.35	13	15,639	0.08%
2019/11/20	26	42.28	7	42.46	42.65	19	15,535	0.12%
2019/11/19	4	41.58	26	42.04	42.10	-22	15,188	-0.14%
2019/11/18	5	42.06	23	42.02	42.10	-18	15,006	-0.12%
2019/11/15	10	41.50	59	41.50	41.70	-49	14,790	-0.33%
2019/11/14	12	41.05	101	40.95	41.15	-89	14,612	-0.61%	大賣/
2019/11/13	6.9	41.07	64	41.06	41.00	-57.1	14,577	-0.39%
2019/11/12	30	40.55	0	0.00	40.65	30	14,491	0.21%
2019/11/11	54	40.69	4	40.51	40.35	50	14,806	0.34%
2019/11/08	1	40.90	55.9	40.95	40.90	-54.9	15,386	-0.36%
2019/11/07	0	0.00	39	40.76	40.95	-39	15,890	-0.25%
2019/11/05	86	40.85	0	0.00	40.90	86	16,203	0.53%
2019/11/04	77.9	40.92	9	41.06	40.95	68.9	16,285	0.42%
2019/11/01	26	40.49	0	0.00	40.55	26	16,295	0.16%
2019/10/31	6	40.45	35	40.60	40.45	-29	16,600	-0.17%
2019/10/30	37	40.30	0	0.00	40.35	37	16,869	0.22%
2019/10/29	51	40.75	0	0.00	40.65	51	16,765	0.30%
2019/10/28	232	40.92	0	0.00	40.75	232	16,612	1.40%	大買/鉅額交易
2019/10/25	52	40.85	0	0.00	40.85	52	16,652	0.31%
2019/10/24	26	40.99	10	41.00	41.00	16	16,478	0.10%
2019/10/23	3	40.95	2.1	40.93	40.95	0.9	16,533	0.01%
2019/10/22	22	41.48	4	41.61	41.40	18	16,532	0.11%
2019/10/21	12.4	41.51	48	41.35	41.50	-35.6	16,453	-0.22%
2019/10/18	48	40.94	34	40.68	40.95	14	16,356	0.09%
2019/10/16	5	39.93	0	0.00	40.00	5	15,811	0.03%
2019/10/15	2	39.85	5	39.98	40.00	-3	15,916	-0.02%
2019/10/14	0.6	39.90	21	40.02	39.95	-20.4	16,255	-0.13%
2019/10/09	0	0.00	2.3	39.68	39.50	-2.3	16,418	-0.01%
2019/10/08	0.7	39.75	9	39.70	39.75	-8.3	16,714	-0.05%
2019/10/07	8	39.20	0	0.00	39.30	8	17,140	0.05%
2019/10/04	0	0.00	2	38.95	38.90	-2	17,320	-0.01%
2019/10/03	13	38.86	15	38.90	39.00	-2	17,304	-0.01%
2019/10/02	14	39.28	0	0.00	39.25	14	17,315	0.08%
2019/10/01	3	39.75	7	39.75	39.65	-4	17,356	-0.02%
2019/09/27	0	0.00	1	39.85	39.65	-1	17,381	-0.01%
2019/09/26	10.5	40.00	20	39.71	39.90	-9.5	17,415	-0.05%
2019/09/25	3	39.63	2	39.65	39.60	1	17,535	0.01%
2019/09/24	1.1	39.77	0	0.00	39.80	1.1	17,583	0.01%
2019/09/23	3	39.93	1.2	40.00	39.75	1.8	17,507	0.01%
2019/09/20	5	39.65	0	0.00	40.20	5	17,563	0.03%
2019/09/19	21	39.80	0	0.00	39.80	21	17,483	0.12%
2019/09/18	0	0.00	1	40.05	39.80	-1	17,574	-0.01%
2019/09/17	21	39.52	0	0.00	39.50	21	17,619	0.12%
2019/09/16	3	40.20	15	40.05	40.10	-12	17,629	-0.07%
2019/09/12	39.2	40.03	0	0.00	40.05	39.2	17,599	0.22%
2019/09/11	3	39.80	4	39.90	40.00	-1	17,752	-0.01%
2019/09/10	34	39.95	3	39.85	39.95	31	17,949	0.17%
2019/09/09	6	39.97	2	39.95	40.00	4	18,140	0.02%
2019/09/06	71	39.78	58.3	39.88	39.85	12.7	18,038	0.07%
2019/09/05	1	38.95	16	38.91	39.00	-15	17,798	-0.08%
2019/09/04	1	38.50	1	38.45	38.45	0	17,818	0.00%
2019/09/03	6	38.30	6	38.40	38.35	0	17,972	0.00%
2019/09/02	50	38.24	3	38.38	38.25	47	18,146	0.26%
2019/08/30	2.1	38.07	1	38.20	38.45	1.1	18,113	0.01%
2019/08/29	1	37.55	0	0.00	37.80	1	18,035	0.01%
2019/08/28	1	37.50	10	37.65	37.70	-9	18,261	-0.05%
2019/08/27	10	37.57	0	0.00	37.65	10	18,435	0.05%
2019/08/26	8	37.51	0	0.00	37.70	8	18,481	0.04%
2019/08/23	0	0.00	10	38.00	38.20	-10	18,473	-0.05%
2019/08/22	6	37.93	5	37.85	37.85	1	18,541	0.01%
2019/08/21	12	38.05	0	0.00	37.95	12	18,734	0.06%
2019/08/20	6	38.21	5	38.15	38.15	1	18,731	0.01%
2019/08/19	2	38.10	4	38.30	38.10	-2	18,777	-0.01%
2019/08/16	8	37.95	3	38.00	37.95	5	18,796	0.03%
2019/08/15	13	37.89	1	37.85	38.00	12	18,773	0.06%
2019/08/14	16	37.87	11	37.76	38.30	5	18,819	0.03%
2019/08/13	24	37.25	0	0.00	37.25	24	18,656	0.13%
2019/08/12	21	43.93	0	0.00	43.95	21	18,080	0.12%
2019/08/08	2	43.98	0	0.00	43.90	2	17,741	0.01%
2019/08/07	11	43.44	0	0.00	43.35	11	17,601	0.06%
2019/08/06	7	43.35	12	43.30	43.30	-5	17,750	-0.03%
2019/08/05	6	43.52	0	0.00	43.55	6	17,728	0.03%
2019/08/02	25	43.75	30	43.90	43.55	-5	17,716	-0.03%
2019/08/01	23	44.05	0	0.00	44.05	23	17,596	0.13%
2019/07/31	1	44.70	1	44.80	44.70	0	17,513	0.00%
2019/07/30	2	44.85	6	44.80	44.80	-4	17,651	-0.02%
2019/07/29	7	44.94	1	45.00	44.85	6	17,948	0.03%
2019/07/26	4	44.35	332	44.40	44.65	-328	18,163	-1.81%	大賣/鉅額交易
2019/07/25	4.3	44.46	201	44.40	44.30	-196.7	18,228	-1.08%	大賣/鉅額交易
2019/07/24	6	44.87	2	44.90	44.80	4	18,091	0.02%
2019/07/23	3	44.88	0	0.00	45.05	3	18,053	0.02%
2019/07/22	0	0.00	2	45.05	44.90	-2	18,025	-0.01%
2019/07/19	15	44.60	0	0.00	44.80	15	17,949	0.08%
2019/07/17	6	44.50	5	44.70	44.70	1	18,132	0.01%
2019/07/16	8	44.57	10	44.74	44.75	-2	18,306	-0.01%
2019/07/15	19	44.07	0	0.00	44.05	19	18,126	0.10%
2019/07/12	61	44.67	0	0.00	44.35	61	18,091	0.34%
2019/07/11	57	45.02	21	44.77	44.80	36	18,028	0.20%
2019/07/10	27	45.85	0	0.00	45.85	27	17,637	0.15%
2019/07/09	10	46.10	0	0.00	46.00	10	17,645	0.06%
2019/07/08	60.1	46.11	0	0.00	46.20	60.1	17,825	0.34%
2019/07/05	10	46.11	2	46.38	46.15	8	17,949	0.04%
2019/07/04	17	45.91	0.1	45.90	45.90	16.9	18,032	0.09%
2019/07/03	12	46.10	5	46.43	46.25	7	18,223	0.04%
2019/07/02	0	0.00	20	46.32	46.35	-20	18,452	-0.11%
2019/07/01	11	46.35	19	46.30	46.15	-8	18,483	-0.04%
2019/06/28	20	45.75	0	0.00	46.05	20	18,562	0.11%
2019/06/27	45	46.01	1	45.90	45.95	44	18,801	0.23%
2019/06/26	33	45.52	0	0.00	45.55	33	18,891	0.17%
2019/06/25	6.1	45.48	0	0.00	45.60	6.1	19,323	0.03%
2019/06/24	11	45.18	21	45.51	45.60	-10	19,560	-0.05%
2019/06/21	0	0.00	5	45.25	45.15	-5	19,765	-0.03%
2019/06/20	14	45.31	4	45.38	45.40	10	20,696	0.05%
2019/06/19	14	45.17	6	44.97	45.30	8	20,682	0.04%
2019/06/18	9.1	45.15	22.6	44.97	45.20	-13.5	20,639	-0.07%
2019/06/17	14	44.69	6	44.46	44.70	8	20,457	0.04%
2019/06/14	0.1	43.95	2	43.95	43.95	-1.9	20,318	-0.01%
2019/06/13	2	43.75	81	43.75	43.85	-79	20,846	-0.38%
2019/06/12	31	43.50	21	43.88	43.75	10	20,917	0.05%
2019/06/11	2	43.70	6	43.92	44.00	-4	20,838	-0.02%
2019/06/10	5	43.75	5	43.79	43.85	0	20,740	0.00%
2019/06/06	0.1	43.15	1	43.15	43.15	-0.9	20,602	0.00%
2019/06/05	7	43.01	0	0.00	43.00	7	20,525	0.03%
2019/06/04	5	43.38	21	43.47	43.10	-16	20,408	-0.08%
2019/06/03	0	0.00	6	43.18	43.40	-6	20,223	-0.03%
2019/05/31	5.1	42.79	25	42.79	42.90	-19.9	20,045	-0.10%
2019/05/30	11.1	42.55	1	42.75	42.80	10.1	19,910	0.05%
2019/05/29	41	42.35	1	42.40	42.50	40	19,853	0.20%
2019/05/28	6	42.32	0	0.00	42.30	6	19,894	0.03%
2019/05/27	13	42.61	1	42.75	42.40	12	19,814	0.06%
2019/05/24	1	42.50	63	42.50	42.35	-62	19,902	-0.31%
2019/05/23	71	42.48	12	42.37	42.35	59	19,954	0.30%
2019/05/22	39	42.68	5	42.80	42.70	34	20,360	0.17%
2019/05/21	47	42.66	10	42.78	42.85	37	20,460	0.18%
2019/05/20	21	42.49	2	42.58	42.35	19	20,442	0.09%
2019/05/17	0.1	42.30	3.1	42.20	42.25	-3	20,401	-0.01%
2019/05/16	1	41.85	10	42.25	42.00	-9	20,412	-0.04%
2019/05/15	0	0.00	1	41.85	41.75	-1	20,302	0.00%
2019/05/14	4	41.39	0	0.00	41.55	4	20,272	0.02%
2019/05/13	23	42.34	10	42.20	42.00	13	19,984	0.07%
2019/05/10	34	42.55	20	42.55	42.50	14	19,903	0.07%
2019/05/09	102	42.66	122	42.62	42.50	-20	19,795	-0.10%	大買/大賣/
2019/05/08	172.1	42.87	2	43.05	43.00	170.1	19,622	0.87%	大買/鉅額交易
2019/05/07	52	42.81	16	42.79	42.90	36	19,430	0.19%
2019/05/06	60	42.28	21	42.50	42.30	39	19,257	0.20%
2019/05/03	22	42.39	17	42.54	42.85	5	18,942	0.03%
2019/05/02	85	42.23	1	42.30	42.20	84	18,615	0.45%
2019/04/30	62	42.04	87.6	42.09	42.00	-25.6	18,472	-0.14%
2019/04/29	0	0.00	6	42.01	42.10	-6	18,476	-0.03%
2019/04/26	1	41.75	0	0.00	41.75	1	18,369	0.01%
2019/04/25	67.2	41.39	18.3	41.77	41.80	48.9	18,375	0.27%
2019/04/24	55	41.41	0	0.00	41.55	55	18,358	0.30%
2019/04/23	31	40.81	26	41.12	41.60	5	18,316	0.03%
2019/04/22	138	41.44	0	0.00	41.00	138	18,243	0.76%	大買/鉅額交易
2019/04/19	252	41.65	0	0.00	41.70	252	17,929	1.41%	大買/鉅額交易
2019/04/18	8	41.71	6	41.73	41.60	2	17,806	0.01%
2019/04/17	15	42.00	8	41.98	41.95	7	17,616	0.04%
2019/04/16	75	42.22	1	42.50	42.30	74	17,377	0.43%
2019/04/15	100	42.23	3.2	42.39	42.50	96.8	17,356	0.56%
2019/04/12	6	41.99	0	0.00	42.00	6	17,209	0.03%
2019/04/11	49	42.08	30	42.00	42.05	19	17,030	0.11%
2019/04/10	35	41.89	1	42.00	42.00	34	16,791	0.20%
2019/04/09	22	42.51	5	42.10	42.15	17	16,545	0.10%
2019/04/08	118	42.13	6	42.04	42.30	112	16,200	0.69%	大買/鉅額交易
2019/04/03	54	41.59	0	0.00	41.70	54	15,817	0.34%
2019/04/02	51	41.55	45	41.60	41.40	6	15,641	0.04%
2019/04/01	8	41.33	11	41.60	41.35	-3	15,380	-0.02%
2019/03/29	41	41.20	3	41.30	41.25	38	14,937	0.25%
2019/03/28	279	41.26	14	41.06	41.00	265	14,770	1.79%	大買/鉅額交易
2019/03/27	21	40.60	3	40.58	40.55	18	14,397	0.13%
2019/03/26	64	40.40	14	40.50	40.45	50	14,149	0.35%
2019/03/25	25	40.26	89	40.23	40.50	-64	13,906	-0.46%
2019/03/22	37	38.69	10	39.20	38.70	27	12,921	0.21%
2019/03/21	10	38.75	7	38.69	38.85	3	12,975	0.02%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/19	0	0.00	2	38.13	38.10	-2	12,820	-0.02%
2019/03/18	20	37.70	3	37.88	37.80	17	12,718	0.13%
2019/03/15	0	0.00	3	38.63	38.65	-3	12,123	-0.02%
2019/03/14	1	38.55	1	38.45	38.60	0	12,005	0.00%
2019/03/13	2	38.48	0	0.00	38.50	2	12,137	0.02%
2019/03/12	2	38.15	4	38.38	38.40	-2	12,190	-0.02%
2019/03/08	1	37.80	10	37.95	38.00	-9	12,634	-0.07%
2019/03/07	16	38.14	15	38.20	38.00	1	12,816	0.01%
2019/03/06	21	38.18	0	38.25	38.25	21	12,966	0.16%
2019/03/05	1	38.10	0	0.00	38.00	1	13,299	0.01%
2019/02/26	8	38.26	1	38.35	38.20	7	14,246	0.05%
2019/02/25	6	38.37	5	38.85	38.45	1	14,362	0.01%
2019/02/22	17	38.70	10	38.70	38.70	7	14,472	0.05%
2019/02/21	13	38.87	19.4	39.09	39.30	-6.4	14,492	-0.04%
2019/02/20	0.1	37.80	3	37.93	37.85	-2.9	14,013	-0.02%
2019/02/19	10	37.40	1	37.50	37.55	9	13,849	0.06%
2019/02/18	14	36.99	0	0.00	36.90	14	13,696	0.10%
2019/02/14	44	37.52	15	37.80	37.50	29	13,833	0.21%
2019/02/13	0	0.00	31	37.64	37.65	-31	13,710	-0.23%
2019/02/12	1	37.45	5	37.75	37.70	-4	13,617	-0.03%
2019/02/11	5	37.40	302	37.44	37.65	-297	13,612	-2.18%	大賣/鉅額交易
2019/01/30	1	37.00	31	37.28	37.35	-30	13,468	-0.22%
2019/01/29	0	0.00	85	37.00	37.10	-85	13,530	-0.63%
2019/01/28	0	0.00	57	36.90	37.00	-57	13,669	-0.42%
2019/01/25	2	36.60	3	36.60	36.60	-1	13,691	-0.01%
2019/01/24	1	36.20	0	0.00	36.40	1	13,820	0.01%
2019/01/23	0	0.00	3	36.42	36.45	-3	13,992	-0.02%
2019/01/21	1	36.25	3	36.20	36.25	-2	14,309	-0.01%
2019/01/18	0	0.00	1	35.90	36.00	-1	14,490	-0.01%
2019/01/17	6	35.48	0	0.00	35.45	6	14,775	0.04%
2019/01/16	0	0.00	2	35.73	35.60	-2	15,381	-0.01%
2019/01/15	3	35.67	0	0.00	35.70	3	15,547	0.02%
2019/01/14	15	35.59	0	0.00	35.60	15	15,440	0.10%
2019/01/11	5	36.44	3	36.57	36.40	2	15,449	0.01%
2019/01/10	1	36.50	15	36.57	36.55	-14	15,388	-0.09%
2019/01/09	0	0.00	6	36.23	36.35	-6	15,371	-0.04%
2019/01/08	6	35.72	4.2	35.68	35.55	1.8	15,314	0.01%
2019/01/07	5	36.00	1.8	35.97	36.00	3.2	15,385	0.02%
2019/01/04	20	35.44	0	0.00	35.45	20	15,411	0.13%
2019/01/03	17	35.29	5	35.15	35.15	12	15,897	0.08%
2019/01/02	0	0.00	2	35.65	35.50	-2	15,978	-0.01%
2018/12/28	20	35.46	11	35.60	35.60	9	16,040	0.06%
2018/12/27	0	0.00	6	35.69	35.40	-6	16,117	-0.04%
2018/12/26	1	35.70	1	35.75	35.40	0	16,203	0.00%
2018/12/25	1	35.00	2	35.75	35.85	-1	16,296	-0.01%
2018/12/24	11	35.70	2	35.70	35.80	9	16,416	0.05%
2018/12/22	2	35.40	0	0.00	35.45	2	16,528	0.01%
2018/12/21	3	35.45	0	0.00	35.40	3	16,971	0.02%
2018/12/20	17	35.83	18	35.46	35.40	-1	16,974	-0.01%
2018/12/19	5	35.70	19	35.91	36.00	-14	16,914	-0.08%
2018/12/18	0	0.00	1	36.10	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	3	35.85	36.00	-3	17,319	-0.02%
2018/12/14	0	0.00	4	35.63	35.75	-4	17,273	-0.02%
2018/12/13	39	34.98	1	35.50	35.50	38	17,362	0.22%
2018/12/12	3	34.90	0	0.00	34.95	3	17,290	0.02%
2018/12/11	1	34.90	0	0.00	34.80	1	17,234	0.01%
2018/12/07	1	35.05	3	35.25	35.05	-2	17,487	-0.01%
2018/12/06	18	34.66	35	34.72	34.65	-17	17,576	-0.10%
2018/12/05	0	0.00	90	34.81	34.85	-90	17,823	-0.50%
2018/12/04	10	35.09	86	35.33	35.05	-76	18,345	-0.41%
2018/12/03	46	35.58	17	35.51	35.85	29	18,146	0.16%
2018/11/30	5	34.61	1	34.60	34.50	4	17,903	0.02%
2018/11/29	5	34.07	3	34.08	34.05	2	17,779	0.01%
2018/11/28	58	33.83	11	33.85	34.05	47	17,765	0.26%
2018/11/27	307	33.37	59.6	33.45	33.50	247.4	17,583	1.41%	大買/鉅額交易
2018/11/26	1	35.05	0	0.00	35.35	1	16,748	0.01%
2018/11/23	65	34.70	0	0.00	34.70	65	17,213	0.38%
2018/11/22	7	35.01	1	34.80	34.85	6	17,290	0.03%
2018/11/21	60	35.69	40	35.78	35.70	20	17,165	0.12%
2018/11/20	0	0.00	42	36.78	36.65	-42	17,025	-0.25%
2018/11/16	50	36.28	2	36.40	36.45	48	17,140	0.28%
2018/11/15	77	36.06	12	36.18	36.15	65	17,325	0.38%
2018/11/14	47	36.33	2	37.13	36.35	45	17,409	0.26%
2018/11/13	0	0.00	33	35.93	36.40	-33	17,458	-0.19%
2018/11/12	10	34.90	2	35.60	35.60	8	17,488	0.05%
2018/11/09	5	34.90	0	0.00	34.90	5	17,688	0.03%
2018/11/08	0	0.00	2	35.50	35.50	-2	18,029	-0.01%
2018/11/06	1	35.40	0	0.00	35.10	1	19,646	0.01%
2018/11/05	3	35.32	0	0.00	35.35	3	19,895	0.02%
2018/11/02	31	36.25	1	36.40	36.45	30	20,127	0.15%
2018/11/01	260	35.74	52	35.48	35.65	208	20,426	1.02%	大買/鉅額交易
2018/10/31	10	34.80	5	34.70	34.70	5	20,564	0.02%
2018/10/30	20	34.12	14	34.37	34.10	6	20,695	0.03%
2018/10/29	0	0.00	2	34.05	33.90	-2	20,980	-0.01%
2018/10/26	18	33.58	165	33.16	33.50	-147	21,504	-0.68%	大賣/鉅額交易
2018/10/25	9	33.18	24	33.54	34.00	-15	22,325	-0.07%
2018/10/24	103	34.02	15	33.90	34.15	88	23,157	0.38%	大買/
2018/10/23	38	36.80	72	35.60	36.00	-34	22,836	-0.15%
2018/10/22	230	37.74	30	37.55	37.55	200	23,078	0.87%	大買/鉅額交易
2018/10/19	22	37.19	0	0.00	37.25	22	24,086	0.09%
2018/10/18	6	37.88	10	38.04	38.00	-4	24,280	-0.02%
2018/10/17	1	38.20	5	38.28	38.25	-4	25,131	-0.02%
2018/10/16	8	38.16	5	38.10	38.20	3	25,323	0.01%
2018/10/15	20	38.49	5	38.50	38.50	15	25,455	0.06%
2018/10/12	4	39.00	9.2	38.24	39.00	-5.2	25,600	-0.02%
2018/10/11	20	37.60	40	37.74	37.60	-20	25,654	-0.08%
2018/10/09	25	40.09	12	40.23	40.05	13	25,282	0.05%
2018/10/08	5	39.70	5	39.75	39.75	0	25,339	0.00%
2018/10/05	6	39.69	0	0.00	39.70	6	25,579	0.02%
2018/10/04	141	39.69	85	39.57	39.80	56	25,683	0.22%	大買/
2018/10/03	11	40.33	301	40.03	40.20	-290	25,833	-1.12%	大賣/鉅額交易
2018/10/02	42	40.33	27	40.36	40.30	15	26,052	0.06%
2018/10/01	97	41.41	5	41.05	41.05	92	26,235	0.35%
2018/09/28	23	41.35	192	41.42	41.10	-169	26,430	-0.64%	大賣/鉅額交易
2018/09/27	55	39.90	27	40.33	40.25	28	26,273	0.11%
2018/09/26	50	40.19	0	0.00	39.90	50	26,482	0.19%
2018/09/25	16	40.61	11	40.84	40.20	5	26,920	0.02%
2018/09/21	415	40.65	16	40.88	40.40	399	27,049	1.48%	大買/鉅額交易
2018/09/20	1	40.10	1	40.75	40.10	0	26,888	0.00%
2018/09/19	10	40.27	8	40.50	40.15	2	26,972	0.01%
2018/09/18	1	39.70	2	39.68	39.70	-1	27,031	0.00%
2018/09/14	1	39.10	9	39.68	39.65	-8	27,256	-0.03%
2018/09/13	3	39.25	15	39.14	39.10	-12	27,301	-0.04%
2018/09/12	5	38.55	231	38.30	38.55	-226	27,171	-0.83%	大賣/鉅額交易
2018/09/11	15	37.58	7	37.94	38.00	8	27,244	0.03%
2018/09/10	47	38.78	10	37.95	37.95	37	27,027	0.14%
2018/09/07	11	41.35	0	41.35	41.30	11	26,616	0.04%
2018/09/06	0	0.00	190	41.78	41.80	-190	26,592	-0.71%	大賣/鉅額交易
2018/09/05	4	41.55	5	41.55	41.55	-1	26,581	0.00%
2018/09/04	100	42.10	1	42.10	42.10	99	26,593	0.37%
2018/09/03	8	41.24	1	41.20	41.35	7	26,409	0.03%
2018/08/31	17	41.65	14	41.61	42.35	3	26,343	0.01%
2018/08/30	23	41.97	16	42.26	42.00	7	26,050	0.03%
2018/08/29	5	43.25	2	43.38	43.40	3	25,625	0.01%
2018/08/28	2	43.25	18	43.24	43.30	-16	25,698	-0.06%
2018/08/27	8	43.01	19	43.16	43.30	-11	25,815	-0.04%
2018/08/24	10.1	42.71	1.3	42.79	42.80	8.8	25,756	0.03%
2018/08/23	1,005	42.95	27	43.01	43.10	978	25,948	3.77%	大買/鉅額交易
2018/08/22	1	42.80	2	43.03	42.95	-1	26,075	0.00%
2018/08/21	2	41.95	148	42.55	42.90	-146	26,120	-0.56%	大賣/鉅額交易
2018/08/20	6	41.95	1	41.95	42.00	5	26,216	0.02%
2018/08/17	1,001	42.58	2	42.80	42.05	999	26,177	3.82%	大買/鉅額交易
2018/08/16	8	41.38	8	41.89	42.00	0	26,134	0.00%
2018/08/15	34	42.73	6	42.82	42.35	28	26,225	0.11%
2018/08/14	42	43.15	592	42.92	43.30	-550	25,975	-2.12%	大賣/鉅額交易
2018/08/13	18	42.76	657	42.84	42.15	-639	25,677	-2.49%	大賣/鉅額交易
2018/08/10	341	41.07	11	41.18	41.50	330	24,798	1.33%	大買/鉅額交易
2018/08/09	1	40.50	1	40.50	40.50	0	24,741	0.00%
2018/08/08	10	40.83	2	41.00	40.60	8	25,207	0.03%
2018/08/07	13	40.28	0	0.00	40.15	13	25,092	0.05%
2018/08/06	11	40.35	0	0.00	40.35	11	25,024	0.04%
2018/08/03	17	40.77	0	0.00	40.45	17	24,795	0.07%
2018/08/02	54	40.58	3	40.98	40.60	51	24,490	0.21%
2018/08/01	53	41.05	21	41.02	41.05	32	23,866	0.13%
2018/07/31	12	39.38	18	39.33	39.35	-6	22,946	-0.03%
2018/07/30	6	40.70	3	40.50	40.70	3	22,017	0.01%
2018/07/27	28	41.07	7	40.80	40.30	21	21,668	0.10%
2018/07/26	319	40.54	110	41.27	40.50	209	21,333	0.98%	大買/大賣/鉅額交易
2018/07/25	16	44.94	407	45.03	45.10	-391	20,460	-1.91%	大賣/鉅額交易
2018/07/24	10	44.40	376	45.45	45.50	-366	20,173	-1.81%	大賣/鉅額交易
2018/07/23	1	42.65	2	42.65	42.65	-1	19,368	-0.01%
2018/07/20	38.3	42.30	1	42.85	42.30	37.3	19,251	0.19%
2018/07/19	0	0.00	1	42.85	42.75	-1	19,164	-0.01%
2018/07/18	4	42.45	0	0.00	42.25	4	19,412	0.02%
2018/07/17	3	42.17	0	0.00	42.15	3	19,164	0.02%
2018/07/16	3	42.57	13	42.77	42.50	-10	19,102	-0.05%
2018/07/13	3	43.50	5.5	43.48	43.50	-2.5	19,058	-0.01%
2018/07/12	0	0.00	1	42.90	42.70	-1	18,723	-0.01%
2018/07/11	0	0.00	3	42.60	42.15	-3	18,533	-0.02%
2018/07/10	3	43.10	5	42.98	43.25	-2	18,222	-0.01%
2018/07/09	10	42.82	13	42.38	42.75	-3	17,897	-0.02%
2018/07/06	2.1	41.26	0	0.00	41.60	2.1	17,544	0.01%
2018/07/05	0	0.00	2	42.27	42.05	-2	17,264	-0.01%
2018/07/04	3	41.85	21	41.74	42.00	-18	17,216	-0.10%
2018/07/03	22	43.06	4	43.00	42.75	18	16,918	0.11%
2018/07/02	5	41.78	5	41.73	41.85	0	16,442	0.00%
2018/06/29	1	42.10	27	42.28	42.35	-26	16,147	-0.16%
2018/06/28	3	42.42	0	0.00	42.40	3	15,725	0.02%
2018/06/27	125	43.18	3.5	43.16	43.00	121.5	15,500	0.78%	大買/鉅額交易
2018/06/26	285	43.87	0	0.00	43.70	285	15,155	1.88%	大買/鉅額交易
2018/06/25	7	44.56	0	0.00	44.70	7	14,905	0.05%
2018/06/22	1	44.85	1	44.95	44.60	0	14,764	0.00%
2018/06/20	52	43.62	2	44.38	44.75	50	14,521	0.34%
2018/06/19	3	43.95	0	0.00	43.85	3	14,290	0.02%
2018/06/15	2	44.80	1	45.50	45.25	1	13,991	0.01%
2018/06/14	2	45.10	1	44.95	44.90	1	13,688	0.01%
2018/06/13	1	45.30	10	45.03	45.45	-9	13,540	-0.07%
2018/06/12	0	0.00	10	44.50	44.50	-10	13,514	-0.07%
2018/06/11	0	0.00	1	44.60	44.60	-1	13,386	-0.01%
2018/06/08	1	44.75	1	44.75	45.00	0	13,315	0.00%
2018/06/07	3	44.77	1	45.10	44.75	2	13,245	0.02%
2018/06/06	3	44.73	1	44.80	44.80	2	13,226	0.02%
2018/06/05	12	45.00	3	45.70	45.20	9	13,105	0.07%
2018/06/04	4	45.49	4	45.48	45.65	0	12,867	0.00%
2018/06/01	0.1	43.70	0	0.00	43.75	0.1	12,533	0.00%
2018/05/30	6	44.05	8	43.49	43.75	-2	12,061	-0.02%
2018/05/29	2	43.23	2	42.98	43.40	0	11,777	0.00%
2018/05/28	1	43.95	1.3	43.90	43.95	-0.3	11,560	0.00%
2018/05/25	3	44.25	3	44.33	43.90	0	11,405	0.00%
2018/05/24	2	44.35	0	0.00	44.75	2	11,186	0.02%
2018/05/23	6	44.18	24	44.10	44.10	-18	10,986	-0.16%
2018/05/22	0	0.00	3	46.00	45.60	-3	10,678	-0.03%
2018/05/21	8	45.84	5	45.99	46.00	3	10,604	0.03%
2018/05/18	4	45.45	3	46.00	45.55	1	10,386	0.01%
2018/05/17	13	45.69	9	46.05	45.65	4	10,246	0.04%
2018/05/16	84	46.28	69	45.97	45.90	15	9,922	0.15%
2018/05/15	660	42.70	46	43.46	43.50	614	9,122	6.73%	大買/鉅額交易
2018/05/14	668	43.14	12	42.65	43.15	656	9,082	7.22%	大買/鉅額交易
2018/05/11	1	41.10	5	41.15	41.25	-4	8,797	-0.05%
2018/05/10	3	41.00	2	41.20	41.10	1	8,681	0.01%
2018/05/09	0	0.00	0.1	40.45	40.60	-0.1	8,472	0.00%
2018/05/08	0.1	40.60	6	40.48	40.80	-5.9	8,411	-0.07%
2018/05/07	7	40.44	6	40.88	40.40	1	8,247	0.01%
2018/05/04	3	39.80	0	0.00	39.55	3	7,995	0.04%
2018/05/03	4	39.66	0	0.00	39.40	4	8,040	0.05%
2018/05/02	0	0.00	6	41.02	40.85	-6	7,860	-0.08%
2018/04/30	0	0.00	2	40.78	40.85	-2	7,745	-0.03%
2018/04/27	0	0.00	1	40.60	40.30	-1	7,743	-0.01%
2018/04/26	1	40.50	3	40.25	40.50	-2	7,705	-0.03%
2018/04/25	4	40.16	12	40.53	40.20	-8	7,573	-0.11%
2018/04/24	10	40.58	113	40.52	40.85	-103	7,530	-1.37%	大賣/鉅額交易
2018/04/20	1	38.95	1	39.20	38.75	0	7,184	0.00%
2018/04/19	0	0.00	8	38.85	39.00	-8	7,137	-0.11%
2018/04/13	0	0.00	2	38.10	38.20	-2	8,016	-0.02%
2018/04/10	2	37.98	4	38.06	38.20	-2	8,908	-0.02%
2018/04/09	0	0.00	1	37.35	37.35	-1	8,975	-0.01%
2018/04/02	0	0.00	10	36.60	36.65	-10	9,194	-0.11%
2018/03/31	2	36.63	0	0.00	36.55	2	9,273	0.02%
2018/03/29	2	36.55	0	0.00	36.55	2	9,612	0.02%
2018/03/27	0	0.00	3	37.00	37.15	-3	10,137	-0.03%
2018/03/26	8	36.52	0	0.00	36.60	8	10,164	0.08%
2018/03/23	1	36.85	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	2	37.45	37.55	-2	10,341	-0.02%
2018/03/19	2	37.40	0	0.00	37.55	2	10,391	0.02%
2018/03/14	1	37.60	0	0.00	37.50	1	10,242	0.01%
2018/03/13	0	0.00	4	37.28	37.50	-4	10,211	-0.04%
2018/03/12	3	37.05	3	37.10	37.20	0	10,295	0.00%
2018/03/08	1	36.40	0	0.00	36.40	1	10,654	0.01%
2018/03/07	1	36.40	0	0.00	36.40	1	10,705	0.01%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/03/01	1	37.00	0	0.00	37.00	1	11,286	0.01%
2018/02/23	1	36.65	3	36.87	36.85	-2	11,245	-0.02%
2018/02/22	3	36.50	0	0.00	36.50	3	11,272	0.03%
2018/02/21	0	0.00	3	36.98	37.20	-3	11,246	-0.03%
2018/02/12	1	35.95	5	35.80	35.95	-4	11,186	-0.04%
2018/02/09	3	35.57	0	0.00	35.60	3	11,191	0.03%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/07	3	36.48	2	36.50	36.40	1	11,348	0.01%
2018/02/06	4	35.54	10	35.40	35.50	-6	11,176	-0.05%
2018/02/02	0	0.00	5	38.00	37.90	-5	10,815	-0.05%
2018/02/01	0	0.00	1	37.90	37.90	-1	10,779	-0.01%
2018/01/31	0	0.00	1	37.70	37.65	-1	10,778	-0.01%
2018/01/30	1	37.80	0	0.00	37.90	1	10,744	0.01%
2018/01/29	0	0.00	60	38.02	37.95	-60	10,715	-0.56%
2018/01/26	0	0.00	2	38.15	38.20	-2	10,632	-0.02%
2018/01/25	0	0.00	3	37.60	37.60	-3	10,496	-0.03%
2018/01/24	3	37.28	0.9	37.20	37.30	2.1	10,438	0.02%
2018/01/23	3	37.12	0	0.00	37.30	3	10,370	0.03%
2018/01/22	11	37.70	0	0.00	37.85	11	10,192	0.11%
2018/01/18	6	38.17	3	38.50	37.85	3	10,032	0.03%
2018/01/17	2	38.38	6	38.23	38.50	-4	9,868	-0.04%
2018/01/16	5	37.99	2	37.90	38.10	3	9,731	0.03%
2018/01/15	1	37.85	0	0.00	37.85	1	9,652	0.01%
2018/01/12	4	37.48	6	37.60	37.60	-2	9,583	-0.02%
2018/01/11	2	37.60	2	37.80	37.50	0	9,356	0.00%
2018/01/10	2	38.40	10	38.41	38.45	-8	8,870	-0.09%
2018/01/09	2	38.05	12	38.25	38.30	-10	8,715	-0.11%
2018/01/08	10	37.94	25	37.92	38.20	-15	8,456	-0.18%
2018/01/05	4	37.13	1.1	37.46	37.30	2.9	8,145	0.04%
2018/01/04	1	36.75	5	37.34	37.20	-4	7,623	-0.05%
2018/01/03	36	37.22	16	37.13	37.35	20	7,533	0.27%
2018/01/02	0	0.00	2	36.53	36.55	-2	7,250	-0.03%