台泥 (1101)-元大-大同券商分點個股進出

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
▼0.70
漲幅
-2.14%
成交量
27,793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(已收盤)

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

台泥 (1101)籌碼相關－元大-大同券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同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
2024/04/19	18.4	32.18	0.2	32.10	32.00	18.3	15,756	0.12%
2024/04/18	4.2	32.61	2.1	32.82	32.70	2.1	15,379	0.01%
2024/04/17	11	32.58	2	32.30	32.65	9	15,172	0.06%
2024/04/16	27.4	32.68	20	32.85	32.45	7.4	15,008	0.05%
2024/04/15	0	0.00	8.5	32.72	32.35	-8.5	14,402	-0.06%
2024/04/12	4.2	31.91	24	31.97	32.20	-19.8	14,063	-0.14%
2024/04/11	21.3	32.45	2	32.45	32.40	19.3	13,848	0.14%
2024/04/10	25.6	32.62	11	32.77	32.70	14.5	13,783	0.11%
2024/04/09	2.4	32.18	17.2	32.28	32.45	-14.9	13,609	-0.11%
2024/04/08	4.2	32.38	14	32.27	32.30	-9.9	13,545	-0.07%
2024/04/03	24.5	32.41	13	32.68	32.00	11.5	13,436	0.09%
2024/04/02	1.1	32.00	0.3	31.98	31.95	0.8	13,046	0.01%
2024/04/01	2.1	32.10	1	32.15	32.15	1.1	13,124	0.01%
2024/03/29	0.2	31.94	5	31.93	32.15	-4.8	13,089	-0.04%
2024/03/28	7.7	31.75	0	0.00	31.70	7.7	12,963	0.06%
2024/03/27	6.5	31.62	2	31.78	31.70	4.5	12,844	0.03%
2024/03/26	28	31.49	2.5	31.46	31.55	25.5	12,765	0.20%
2024/03/25	3.5	31.16	4	31.15	31.10	-0.5	12,723	0.00%
2024/03/22	16.6	31.13	2	31.10	31.15	14.6	12,702	0.11%
2024/03/21	23.3	31.49	4	31.65	31.50	19.3	12,514	0.15%
2024/03/20	26.9	30.92	21	30.98	30.90	5.9	12,516	0.05%
2024/03/19	8.7	31.47	65.6	31.45	31.40	-56.9	12,198	-0.47%
2024/03/18	3.1	31.65	514	31.77	31.70	-510.9	11,945	-4.28%	大賣/鉅額交易
2024/03/15	2	32.03	1	32.00	31.95	1	11,833	0.01%
2024/03/14	5.1	31.90	1	31.90	32.00	4.1	11,512	0.04%
2024/03/13	9.2	31.77	12	31.78	31.70	-2.8	11,518	-0.02%
2024/03/12	2.2	31.86	0	0.00	32.00	2.2	11,388	0.02%
2024/03/11	4.3	31.72	203	31.70	31.80	-198.7	11,415	-1.74%	大賣/鉅額交易
2024/03/08	7.5	31.92	6.1	31.97	31.85	1.4	11,531	0.01%
2024/03/07	1.1	31.86	2	32.03	32.00	-0.9	11,664	-0.01%
2024/03/06	7.4	31.93	17.2	31.97	32.00	-9.7	12,022	-0.08%
2024/03/05	13.8	32.05	14.2	32.07	32.00	-0.4	13,502	0.00%
2024/03/04	3.4	32.11	1	32.15	32.05	2.4	13,771	0.02%
2024/03/01	6.1	32.00	3	32.03	32.05	3.1	14,657	0.02%
2024/02/29	11.1	32.33	4.2	32.33	32.10	6.9	14,759	0.05%
2024/02/27	6.1	31.94	1	31.90	31.85	5.1	14,610	0.03%
2024/02/26	4	32.13	2	32.35	32.15	2	14,608	0.01%
2024/02/23	2.5	32.43	5	32.45	32.40	-2.5	14,694	-0.02%
2024/02/22	0.1	32.50	13.3	32.55	32.55	-13.2	15,103	-0.09%
2024/02/21	0.1	32.55	19	32.45	32.50	-18.9	15,202	-0.12%
2024/02/20	3.1	32.62	4	32.66	32.65	-1	15,222	-0.01%
2024/02/19	2.8	32.74	21.1	32.44	32.80	-18.3	15,433	-0.12%
2024/02/16	6	31.83	11	31.85	31.90	-5	15,704	-0.03%
2024/02/15	11.7	31.87	6	31.85	32.00	5.7	15,670	0.04%
2024/02/05	57.2	31.96	40	32.10	32.15	17.2	15,497	0.11%
2024/02/02	1.2	32.32	1	32.20	32.25	0.2	15,452	0.00%
2024/02/01	0.1	32.15	6	32.28	32.45	-6	15,591	-0.04%
2024/01/31	10.2	31.88	85	31.80	31.90	-74.8	15,628	-0.48%
2024/01/30	15.5	32.06	5.4	32.48	32.00	10.1	15,538	0.06%
2024/01/29	4.2	32.52	2.6	32.42	32.35	1.6	15,511	0.01%
2024/01/25	1.2	32.70	1	32.65	32.70	0.2	15,730	0.00%
2024/01/24	0	0.00	2.8	32.64	32.60	-2.8	15,865	-0.02%
2024/01/23	21	32.51	1	32.40	32.70	20	16,153	0.12%
2024/01/22	30	32.39	5	32.32	32.30	25	16,296	0.15%
2024/01/19	34.3	32.13	15.1	32.23	32.40	19.2	16,355	0.12%
2024/01/18	7.3	32.07	1	32.05	32.05	6.3	16,380	0.04%
2024/01/17	262.2	32.30	0	0.00	32.20	262.2	16,459	1.59%	大買/鉅額交易
2024/01/16	15.1	33.07	0	0.00	32.90	15.1	16,356	0.09%
2024/01/15	0.6	33.75	0	0.00	33.65	0.6	16,277	0.00%
2024/01/12	25.1	33.67	1	33.65	33.75	24.1	16,716	0.14%
2024/01/11	0.2	33.90	2	33.75	33.70	-1.8	17,605	-0.01%
2024/01/10	3.1	33.79	0	0.00	33.70	3.1	18,877	0.02%
2024/01/09	6	34.14	9	34.11	34.05	-3	19,006	-0.02%
2024/01/08	1	34.35	3.3	34.38	34.25	-2.3	19,126	-0.01%
2024/01/05	0	0.00	3	34.30	34.35	-3	19,349	-0.02%
2024/01/04	2	34.20	1.2	34.21	34.20	0.9	19,609	0.00%
2024/01/03	3	34.25	1.4	34.29	34.20	1.6	19,771	0.01%
2024/01/02	5	34.75	2.7	34.75	34.70	2.3	19,818	0.01%
2023/12/29	1	34.75	5	34.75	34.85	-4	19,953	-0.02%
2023/12/28	4	34.76	1.2	34.77	34.90	2.8	20,185	0.01%
2023/12/27	0.1	34.75	1.2	34.75	34.90	-1.1	20,197	-0.01%
2023/12/26	3	34.63	8	34.65	34.65	-5	20,237	-0.02%
2023/12/25	0	34.55	2.2	34.64	34.50	-2.2	20,449	-0.01%
2023/12/22	2	34.25	0	0.00	34.30	2	20,578	0.01%
2023/12/21	0	0.00	2	34.20	34.25	-2	20,790	-0.01%
2023/12/20	4.6	34.39	0	0.00	34.50	4.6	21,158	0.02%
2023/12/19	2.4	34.43	0	0.00	34.35	2.4	21,394	0.01%
2023/12/18	54.1	34.55	0	0.00	34.55	54.1	21,730	0.25%
2023/12/15	1	34.35	1	34.40	34.30	0	21,955	0.00%
2023/12/14	1.2	34.28	4	34.43	34.40	-2.8	21,772	-0.01%
2023/12/13	7	34.10	1.2	34.19	34.05	5.8	21,743	0.03%
2023/12/12	9	34.15	2.5	34.21	34.15	6.5	21,824	0.03%
2023/12/11	9	34.26	0	0.00	34.40	9	21,878	0.04%
2023/12/08	0.4	34.74	1.1	34.65	34.60	-0.7	22,119	0.00%
2023/12/07	0.1	34.55	1	34.60	34.50	-0.9	22,107	0.00%
2023/12/06	8	34.78	0.9	34.85	34.60	7.1	22,145	0.03%
2023/12/05	0	0.00	11.1	34.60	34.90	-11.1	22,206	-0.05%
2023/12/04	28.5	34.11	23	34.09	34.05	5.5	22,066	0.02%
2023/12/01	18.5	34.52	1	34.40	34.40	17.5	22,225	0.08%
2023/11/30	12.5	34.85	7	35.04	34.95	5.5	21,892	0.03%
2023/11/29	110.1	34.38	5.3	34.40	34.25	104.8	20,364	0.51%	大買/鉅額交易
2023/11/28	121.4	34.87	20.8	34.86	34.50	100.6	20,138	0.50%	大買/
2023/11/27	3.3	34.14	13	34.17	33.95	-9.7	19,597	-0.05%
2023/11/24	1.2	33.96	50.2	34.00	33.75	-49	19,408	-0.25%
2023/11/22	1.1	34.00	0	33.95	33.85	1.1	19,049	0.01%
2023/11/21	2	34.07	9	34.03	34.20	-7	18,952	-0.04%
2023/11/20	35.2	33.64	1	33.55	33.60	34.2	18,544	0.18%
2023/11/17	21	33.25	9	33.25	33.20	12	18,469	0.06%
2023/11/16	9	33.13	0.1	33.25	33.05	9	18,400	0.05%
2023/11/15	1	33.00	19	32.95	33.15	-18	18,225	-0.10%
2023/11/14	3.2	32.54	0	0.00	32.50	3.2	18,089	0.02%
2023/11/13	8.8	32.75	0.3	32.90	32.80	8.5	18,187	0.05%
2023/11/09	3	33.00	1	32.95	32.90	2	18,388	0.01%
2023/11/08	1.1	32.91	5	32.87	32.90	-3.9	18,405	-0.02%
2023/11/07	0	32.60	2	32.55	32.55	-2	18,432	-0.01%
2023/11/06	1	32.81	0	0.00	32.80	1	18,394	0.01%
2023/11/03	6	32.80	12	32.81	32.90	-6	18,290	-0.03%
2023/11/02	0.1	32.50	5.5	32.50	32.35	-5.4	18,196	-0.03%
2023/11/01	20.2	32.09	12	32.10	32.10	8.2	18,166	0.04%
2023/10/31	6	32.21	6	32.33	32.25	0	18,158	0.00%
2023/10/30	0	0.00	4	31.90	32.00	-4	18,028	-0.02%
2023/10/26	7.2	31.48	0	0.00	31.45	7.2	17,975	0.04%
2023/10/25	2.2	31.70	0	0.00	31.55	2.2	17,848	0.01%
2023/10/24	5	31.48	1.1	31.65	31.50	3.9	17,706	0.02%
2023/10/23	5	31.62	0	0.00	31.65	5	17,530	0.03%
2023/10/20	13.7	31.60	1	31.75	31.75	12.7	17,702	0.07%
2023/10/19	41.2	31.88	16.1	31.78	31.90	25.1	17,409	0.14%
2023/10/18	27	32.48	4	32.45	32.45	23	16,813	0.14%
2023/10/17	0.1	33.50	1	33.50	33.45	-0.9	15,659	-0.01%
2023/10/16	21.1	33.72	1.4	33.79	33.60	19.7	15,645	0.13%
2023/10/13	62	34.04	3	33.97	33.80	59	15,722	0.38%
2023/10/12	1	33.30	10	33.53	33.70	-9	15,681	-0.06%
2023/10/11	6	32.97	0	0.00	33.10	6	15,548	0.04%
2023/10/06	2	32.80	5	32.80	32.80	-3	15,540	-0.02%
2023/10/05	11.2	32.79	2	32.85	32.75	9.2	15,507	0.06%
2023/10/04	7.2	32.88	5	32.90	32.90	2.2	15,539	0.01%
2023/10/03	12.1	33.20	1	33.25	33.20	11.1	15,625	0.07%
2023/10/02	0	33.30	12	33.15	33.10	-12	15,776	-0.08%
2023/09/28	2.1	33.18	2	33.05	33.25	0.1	16,020	0.00%
2023/09/27	14.1	33.03	0.1	33.15	33.05	14	15,999	0.09%
2023/09/26	17.4	33.02	0	0.00	33.00	17.4	15,938	0.11%
2023/09/25	22.3	33.14	5	33.25	33.10	17.3	15,777	0.11%
2023/09/22	45.7	33.45	0	0.00	33.50	45.7	15,474	0.30%
2023/09/21	24.4	33.95	0	0.00	33.80	24.4	15,253	0.16%
2023/09/20	24.1	34.61	4	34.44	34.35	20.1	15,082	0.13%
2023/09/19	0.9	34.92	10	34.85	34.80	-9.1	14,902	-0.06%
2023/09/18	2	35.00	0	0.00	35.10	2	14,938	0.01%
2023/09/15	14	35.14	2.1	35.25	35.10	11.9	15,030	0.08%
2023/09/14	12	35.36	37	35.39	35.50	-25	14,962	-0.17%
2023/09/13	31	35.15	14	35.15	35.30	17	14,972	0.11%
2023/09/12	4	34.49	0	0.00	34.60	4	15,254	0.03%
2023/09/11	6	34.12	4	34.10	34.20	2	15,266	0.01%
2023/09/08	12.5	34.11	0.1	34.25	34.10	12.4	15,301	0.08%
2023/09/07	9	34.41	1	34.40	34.35	8	15,280	0.05%
2023/09/06	66.6	34.60	11.1	34.40	34.40	55.5	15,287	0.36%
2023/09/05	13.5	35.01	3	35.00	35.00	10.5	14,939	0.07%
2023/09/04	15.6	35.08	0	0.00	35.20	15.6	14,925	0.10%
2023/09/01	15.1	35.27	0	0.00	35.25	15.1	14,877	0.10%
2023/08/31	21.4	35.10	1	35.20	34.95	20.4	14,843	0.14%
2023/08/30	16.1	35.38	5	35.55	35.30	11.1	14,684	0.08%
2023/08/29	1	35.20	1	35.20	35.40	0	15,130	0.00%
2023/08/28	6	35.14	0	0.00	35.20	6	15,344	0.04%
2023/08/25	8	35.17	2	35.25	35.10	6	16,124	0.04%
2023/08/24	14.4	35.29	1	35.35	35.30	13.4	16,441	0.08%
2023/08/23	26.2	35.38	4.1	35.49	35.30	22.2	16,726	0.13%
2023/08/22	12	35.32	6.2	35.40	35.40	5.8	16,947	0.03%
2023/08/21	0	0.00	1	35.40	35.40	-1	17,344	-0.01%
2023/08/18	16	35.33	3	35.75	35.15	13	17,523	0.07%
2023/08/17	19.3	35.75	11	35.68	35.65	8.3	17,458	0.05%
2023/08/16	18.2	36.08	12	36.16	36.05	6.2	17,488	0.04%
2023/08/15	13.2	36.63	0	0.00	36.70	13.2	17,473	0.08%
2023/08/14	5.1	36.91	13	36.84	36.85	-7.9	17,582	-0.04%
2023/08/11	0.6	37.40	20	37.49	37.40	-19.5	17,637	-0.11%
2023/08/10	10.1	36.88	2	36.85	36.85	8.1	17,644	0.05%
2023/08/09	4	37.18	0	0.00	37.15	4	17,972	0.02%
2023/08/08	10	37.27	0	0.00	37.10	10	18,250	0.06%
2023/08/07	10	37.50	5.6	37.59	37.65	4.5	18,384	0.02%
2023/08/04	0	37.40	2	37.45	37.35	-2	18,438	-0.01%
2023/08/02	8	37.26	0.4	37.70	37.20	7.7	18,846	0.04%
2023/08/01	4.2	37.60	21	37.54	37.55	-16.8	19,015	-0.09%
2023/07/31	4.3	37.34	7.1	37.51	37.30	-2.8	19,125	-0.01%
2023/07/28	5	37.40	3.2	37.21	37.35	1.8	19,175	0.01%
2023/07/27	2	37.37	8	37.41	37.35	-6	19,620	-0.03%
2023/07/26	0	0.00	3	37.32	37.25	-3	20,584	-0.01%
2023/07/25	16.1	37.30	34.1	37.42	37.40	-18	20,798	-0.09%
2023/07/24	17.4	36.44	21	36.50	36.50	-3.6	20,874	-0.02%
2023/07/21	22.5	36.28	0	0.00	36.10	22.5	21,180	0.11%
2023/07/20	2	36.60	1	36.66	36.55	1	21,667	0.00%
2023/07/19	18.2	36.79	1	36.60	36.60	17.2	22,718	0.08%
2023/07/18	6.5	36.57	0	0.00	37.10	6.5	23,504	0.03%
2023/07/17	48	36.83	3	36.83	36.75	45	23,411	0.19%
2023/07/14	1.1	36.92	2	37.00	37.00	-0.9	23,348	0.00%
2023/07/13	29.8	36.96	24	36.89	36.80	5.8	23,366	0.02%
2023/07/12	3.1	36.59	9	36.56	36.60	-6	23,564	-0.03%
2023/07/11	26.7	36.69	1.2	37.00	36.55	25.5	23,517	0.11%
2023/07/10	34.5	37.06	3	37.18	36.85	31.5	23,394	0.13%
2023/07/07	6.1	37.03	5	37.01	37.30	1.1	23,264	0.00%
2023/07/06	23.8	37.38	2	37.38	37.25	21.8	23,393	0.09%
2023/07/05	29.1	37.97	23	37.82	37.80	6.1	23,091	0.03%
2023/07/04	4	38.08	4	38.10	38.05	0	22,913	0.00%
2023/07/03	0.1	38.25	3	38.25	38.25	-2.9	22,864	-0.01%
2023/06/30	3.4	38.11	0	0.00	38.05	3.4	22,907	0.01%
2023/06/29	2	38.05	22	38.14	38.05	-20	22,932	-0.09%
2023/06/28	27.2	38.22	6	38.13	38.05	21.2	22,980	0.09%
2023/06/27	13.8	38.52	5	38.50	38.45	8.8	23,114	0.04%
2023/06/26	9	38.77	7	38.80	38.80	2	23,371	0.01%
2023/06/21	24.2	38.36	2	38.40	38.70	22.2	23,378	0.09%
2023/06/20	4.1	38.55	8	38.59	38.55	-3.9	23,375	-0.02%
2023/06/19	7.2	38.74	0	0.00	38.70	7.2	23,493	0.03%
2023/06/16	21.2	38.87	73	39.01	38.70	-51.8	23,472	-0.22%
2023/06/15	11.6	38.34	0.2	38.40	38.35	11.4	23,007	0.05%
2023/06/14	8	38.24	8.1	38.25	38.35	-0.1	23,330	0.00%
2023/06/13	5	38.25	0	0.00	38.25	5	23,466	0.02%
2023/06/12	11.3	38.22	0	0.00	38.25	11.3	23,491	0.05%
2023/06/09	0.1	38.50	15.3	38.47	38.45	-15.2	23,511	-0.06%
2023/06/08	17.1	38.62	0	0.00	38.50	17.1	23,676	0.07%
2023/06/07	19	38.79	18.3	38.78	38.80	0.7	23,851	0.00%
2023/06/06	0	0.00	2	38.90	38.80	-2	24,048	-0.01%
2023/06/05	9.4	38.88	26	38.98	38.85	-16.6	24,210	-0.07%
2023/06/02	20	38.33	8	38.44	38.55	12	24,023	0.05%
2023/06/01	36	37.79	1	37.80	37.75	35	23,598	0.15%
2023/05/31	13	38.08	6	38.15	37.90	7	23,504	0.03%
2023/05/30	10	38.10	3.1	38.15	38.30	6.9	22,887	0.03%
2023/05/29	1	37.80	23	37.87	38.15	-22	23,178	-0.10%
2023/05/26	5.4	37.71	2	37.85	38.00	3.4	23,692	0.01%
2023/05/25	11	37.55	14.3	37.70	38.05	-3.3	24,133	-0.01%
2023/05/24	18.3	37.73	6	37.65	37.85	12.3	23,953	0.05%
2023/05/23	14	37.95	2.1	37.96	37.90	11.9	23,751	0.05%
2023/05/22	6.5	38.07	7	38.29	38.25	-0.5	23,649	0.00%
2023/05/19	12	37.86	0	0.00	37.85	12	23,556	0.05%
2023/05/18	23.6	37.85	1	37.85	37.85	22.6	23,437	0.10%
2023/05/17	6	38.08	15	38.03	37.90	-9	23,453	-0.04%
2023/05/16	1	37.35	5	37.57	37.75	-4	23,506	-0.02%
2023/05/15	34.3	37.24	0	0.00	37.35	34.3	23,506	0.15%
2023/05/12	11.2	38.19	5.1	38.20	37.80	6	23,276	0.03%
2023/05/11	11.2	38.19	5.1	38.20	38.20	6	23,037	0.03%
2023/05/10	12.1	38.68	0	0.00	38.85	12.1	22,849	0.05%
2023/05/09	23.3	38.98	2.1	39.17	38.65	21.2	22,795	0.09%
2023/05/08	4	39.50	10.9	39.59	39.60	-6.9	22,479	-0.03%
2023/05/05	26	39.35	18	39.30	39.30	8	22,322	0.04%
2023/05/04	16	39.31	25	39.59	39.45	-9	22,305	-0.04%
2023/05/03	64.6	39.63	162	39.60	39.50	-97.4	22,236	-0.44%	大賣/
2023/05/02	60.5	39.66	90.1	39.73	39.90	-29.6	22,048	-0.13%
2023/04/28	3.1	38.73	2	38.70	38.70	1	21,538	0.00%
2023/04/27	12	38.94	2	38.93	38.65	10	21,481	0.05%
2023/04/26	12	38.39	27.3	38.71	39.10	-15.3	21,572	-0.07%
2023/04/25	114	38.77	84.4	38.74	38.50	29.6	21,693	0.14%	大買/
2023/04/24	450.3	39.47	163.5	39.45	39.55	286.8	21,265	1.35%	大買/大賣/鉅額交易
2023/04/21	143.6	38.32	68.3	38.45	38.30	75.3	20,241	0.37%	大買/
2023/04/20	3.3	37.33	0	0.00	37.20	3.3	19,358	0.02%
2023/04/19	3	37.20	0	0.00	37.10	3	19,409	0.02%
2023/04/18	5.2	37.59	7	37.95	37.45	-1.8	19,425	-0.01%
2023/04/17	41	38.20	12.1	38.03	37.95	28.9	19,656	0.15%
2023/04/14	3	37.43	2	37.45	37.55	1	19,373	0.01%
2023/04/13	1	37.45	1.1	37.50	37.55	-0.1	19,387	0.00%
2023/04/12	12.2	37.75	5.5	37.65	37.45	6.8	19,333	0.03%
2023/04/11	9	37.38	29	37.44	37.45	-20	19,262	-0.10%
2023/04/10	2.1	36.41	0	0.00	36.60	2.1	19,042	0.01%
2023/04/07	7.2	36.37	0	0.00	36.40	7.2	19,060	0.04%
2023/04/06	0.3	36.48	0	0.00	36.45	0.3	19,160	0.00%
2023/03/31	0.1	36.55	0	0.00	36.40	0.1	19,407	0.00%
2023/03/30	3	36.23	1	36.10	36.20	2	20,415	0.01%
2023/03/29	4.6	36.20	0	0.00	36.35	4.6	21,328	0.02%
2023/03/28	15.3	36.23	0	0.00	36.20	15.3	22,230	0.07%
2023/03/27	24.5	36.81	2	36.83	36.65	22.5	23,097	0.10%
2023/03/24	1.3	37.62	7.1	37.61	37.60	-5.8	23,872	-0.02%
2023/03/23	0	37.45	2	37.40	37.35	-2	23,875	-0.01%
2023/03/22	2	37.30	0	0.00	37.20	2	23,957	0.01%
2023/03/21	0	0.00	15	37.13	37.05	-15	24,027	-0.06%
2023/03/20	11	36.91	9.2	36.83	36.90	1.8	24,042	0.01%
2023/03/17	66.1	36.54	1	36.40	36.40	65.1	24,199	0.27%
2023/03/16	24.2	36.61	2	36.90	36.35	22.2	23,908	0.09%
2023/03/15	14.3	37.17	21	37.19	37.10	-6.7	23,942	-0.03%
2023/03/14	2	36.38	2	36.88	36.75	0	24,037	0.00%
2023/03/13	19.2	36.39	1	36.40	36.75	18.2	24,266	0.08%
2023/03/10	18.6	36.70	36	36.72	36.70	-17.4	24,281	-0.07%
2023/03/09	19.7	37.40	0	0.00	37.20	19.7	24,506	0.08%
2023/03/08	34.1	37.63	2	37.50	37.75	32.1	24,873	0.13%
2023/03/07	23	37.95	0	0.00	37.95	23	24,885	0.09%
2023/03/06	9.6	37.98	0	0.00	37.95	9.6	25,216	0.04%
2023/03/03	2.2	37.94	5	37.70	37.75	-2.8	25,487	-0.01%
2023/03/02	2.2	37.83	1	37.60	37.90	1.2	25,669	0.00%
2023/03/01	14	38.12	9	37.80	37.80	5	25,706	0.02%
2023/02/24	1.2	39.23	1	39.35	39.15	0.2	25,338	0.00%
2023/02/23	19	39.52	30	39.35	39.50	-11	24,816	-0.04%
2023/02/22	8.1	38.00	1	38.25	38.05	7.1	25,159	0.03%
2023/02/21	2.1	38.30	4.1	38.45	38.35	-2	26,058	-0.01%
2023/02/20	12.2	37.91	26.2	38.05	38.25	-14	26,714	-0.05%
2023/02/17	9.1	37.95	19.3	37.88	38.00	-10.2	27,226	-0.04%
2023/02/16	2	37.55	4	37.80	37.50	-2	27,958	-0.01%
2023/02/15	4.1	37.55	0	0.00	37.55	4.1	28,051	0.01%
2023/02/14	11.1	37.55	2	37.60	37.25	9.1	27,991	0.03%
2023/02/13	3	36.95	1	37.10	37.00	2	27,957	0.01%
2023/02/10	3	36.78	4	36.79	36.85	-1	28,096	0.00%
2023/02/09	0	0.00	200	36.60	36.60	-200	28,114	-0.71%	大賣/鉅額交易
2023/02/08	1.1	36.56	16.1	36.67	36.75	-15.1	28,188	-0.05%
2023/02/07	5.1	36.58	19	36.59	36.65	-14	28,269	-0.05%
2023/02/06	10	36.06	11.3	36.35	36.15	-1.3	28,252	0.00%
2023/02/03	12.6	36.53	2.2	36.46	36.45	10.4	28,142	0.04%
2023/02/02	1.2	36.80	4.8	36.77	36.80	-3.6	28,165	-0.01%
2023/02/01	11.3	36.61	34	36.74	36.75	-22.7	28,193	-0.08%
2023/01/31	1.5	36.54	4	36.75	36.25	-2.5	28,263	-0.01%
2023/01/30	11.1	36.60	30	36.77	36.95	-19	28,195	-0.07%
2023/01/17	12.6	36.19	11	36.20	36.00	1.6	28,181	0.01%
2023/01/16	232.2	36.50	44.4	36.63	36.50	187.8	28,175	0.67%	大買/鉅額交易
2023/01/13	18.5	36.01	23	36.07	36.15	-4.5	27,855	-0.02%
2023/01/12	8	35.23	65.7	35.31	35.40	-57.7	27,913	-0.21%
2023/01/11	0	0.00	2.3	34.71	34.70	-2.3	28,119	-0.01%
2023/01/10	1.8	34.52	1	34.60	34.60	0.8	28,426	0.00%
2023/01/09	2	34.48	3	34.47	34.60	-1	28,943	0.00%
2023/01/06	5.6	34.27	2	34.40	34.25	3.6	29,213	0.01%
2023/01/05	7	34.39	45	34.45	34.45	-38	29,670	-0.13%
2023/01/04	3	33.55	0	0.00	33.50	3	29,498	0.01%
2023/01/03	2	33.53	0	0.00	33.50	2	29,714	0.01%
2022/12/30	9.1	33.79	5	33.77	33.65	4.1	29,735	0.01%
2022/12/29	20.1	33.75	25	33.72	33.70	-4.9	29,889	-0.02%
2022/12/28	0.4	34.33	6	34.23	34.30	-5.6	30,140	-0.02%
2022/12/27	3	34.45	5.3	34.62	34.30	-2.3	30,373	-0.01%
2022/12/26	6	34.29	0	0.00	34.40	6	30,533	0.02%
2022/12/23	7.1	34.27	1	34.30	34.05	6.1	31,062	0.02%
2022/12/22	36	34.67	17.3	34.50	34.45	18.7	31,982	0.06%
2022/12/21	2	33.95	0	0.00	34.05	2	31,325	0.01%
2022/12/20	1	33.65	14	33.88	33.70	-13	30,705	-0.04%
2022/12/19	25	33.83	11	33.99	33.85	14	30,251	0.05%
2022/12/16	7.1	33.10	1	33.40	34.60	6.1	29,428	0.02%
2022/12/15	10	33.48	10	33.40	33.55	0	28,860	0.00%
2022/12/14	3	33.53	0	0.00	33.50	3	29,170	0.01%
2022/12/13	3	33.87	14	33.86	33.70	-11	29,231	-0.04%
2022/12/12	13	33.72	5	33.65	33.85	8	29,198	0.03%
2022/12/09	0	0.00	3	33.78	33.70	-3	29,684	-0.01%
2022/12/08	2	33.18	1	33.20	33.20	1	29,675	0.00%
2022/12/07	4.8	33.34	0	0.00	33.35	4.8	29,677	0.02%
2022/12/06	4	33.38	14.4	33.50	33.30	-10.4	29,698	-0.03%
2022/12/05	22	33.65	3.3	33.53	33.70	18.7	29,562	0.06%
2022/12/02	4.3	33.70	8	33.68	33.65	-3.7	29,249	-0.01%
2022/12/01	10	34.01	26.1	34.12	34.05	-16	29,193	-0.05%
2022/11/30	3	33.70	19	33.76	33.90	-16	29,003	-0.06%
2022/11/29	0	0.00	11	33.46	33.55	-11	28,619	-0.04%
2022/11/28	16	33.02	6	33.05	33.00	10	28,640	0.03%
2022/11/25	2.2	33.33	17	33.35	33.55	-14.9	28,428	-0.05%
2022/11/24	12.1	32.83	3	32.93	33.20	9.1	28,273	0.03%
2022/11/23	19	32.69	6	32.72	32.70	13	28,055	0.05%
2022/11/22	16.1	32.60	0	0.00	32.65	16.1	27,954	0.06%
2022/11/21	46.1	32.88	3	32.83	32.85	43.1	27,730	0.16%
2022/11/18	37.2	33.71	5	33.75	33.30	32.2	27,498	0.12%
2022/11/17	69.5	34.22	74.7	34.01	34.25	-5.2	26,542	-0.02%
2022/11/16	66.8	33.20	10	33.05	32.90	56.8	25,556	0.22%
2022/11/15	59.6	33.33	48	33.61	33.85	11.6	24,950	0.05%
2022/11/14	50.3	33.44	53	33.60	34.15	-2.8	24,375	-0.01%
2022/11/11	1.1	32.01	11.7	32.02	32.15	-10.6	23,576	-0.05%
2022/11/10	4.2	31.89	3	31.97	31.70	1.2	23,483	0.01%
2022/11/09	8	31.84	2.3	31.85	31.90	5.8	23,444	0.02%
2022/11/08	6	31.53	12	31.71	31.65	-6	23,282	-0.03%
2022/11/07	5.3	30.99	3	30.95	31.00	2.3	23,106	0.01%
2022/11/04	7	30.37	0	0.00	30.45	7	23,191	0.03%
2022/11/03	21.8	30.26	2	30.30	30.30	19.8	23,144	0.09%
2022/11/02	12.1	30.78	2	30.80	30.75	10.1	23,105	0.04%
2022/11/01	4	30.45	8	30.59	30.65	-4	23,119	-0.02%
2022/10/31	20.2	30.44	9.5	30.58	30.25	10.7	23,108	0.05%
2022/10/28	24	30.82	0.3	30.70	30.50	23.7	23,119	0.10%
2022/10/27	7	30.94	10.1	30.85	30.85	-3.1	23,111	-0.01%
2022/10/26	3.7	30.07	6.1	30.25	30.30	-2.5	23,119	-0.01%
2022/10/25	45	29.95	3.5	30.00	29.90	41.5	23,077	0.18%
2022/10/24	4.2	30.81	0	31.35	30.60	4.1	22,682	0.02%
2022/10/21	2.8	30.81	4	31.15	31.00	-1.2	22,562	-0.01%
2022/10/20	52.4	30.77	0	0.00	30.90	52.4	22,518	0.23%
2022/10/19	5.1	31.92	3	31.98	31.60	2.1	22,012	0.01%
2022/10/18	11.8	31.41	51.8	31.50	31.45	-40	21,608	-0.19%
2022/10/17	14.8	31.59	1.1	31.54	31.70	13.7	21,593	0.06%
2022/10/14	24	32.59	0.3	32.75	32.40	23.7	21,633	0.11%
2022/10/13	6	32.97	6	33.08	32.65	0	21,544	0.00%
2022/10/12	4.2	33.82	8.1	33.75	33.75	-3.9	21,287	-0.02%
2022/10/11	10.5	33.84	0	0.00	33.80	10.5	21,345	0.05%
2022/10/07	2	34.25	0	0.00	34.25	2	21,291	0.01%
2022/10/06	10	34.29	0	0.00	34.30	10	21,266	0.05%
2022/10/05	7.2	34.28	2	34.25	34.15	5.2	21,277	0.02%
2022/10/04	6.6	33.67	3.3	33.95	33.85	3.2	21,025	0.02%
2022/10/03	2	33.65	0	0.00	33.65	2	20,773	0.01%
2022/09/30	12.4	33.73	2	33.80	33.80	10.4	20,658	0.05%
2022/09/29	36.2	34.19	1	34.20	34.15	35.2	20,144	0.17%
2022/09/28	39.1	35.15	23.1	35.00	34.90	16	19,056	0.08%
2022/09/27	8.7	35.78	1	35.80	35.80	7.7	18,789	0.04%
2022/09/26	40.1	36.09	0	0.00	35.85	40.1	18,599	0.22%
2022/09/23	160.7	37.12	0	0.00	37.00	160.7	18,381	0.87%	大買/鉅額交易
2022/09/22	36	37.40	0	0.00	37.55	36	18,250	0.20%
2022/09/21	12.6	38.29	1.6	38.39	38.10	11	17,880	0.06%
2022/09/20	22.2	38.79	0.2	38.78	38.55	22	17,513	0.13%
2022/09/19	1.7	38.86	1	38.95	38.80	0.7	17,397	0.00%
2022/09/16	5.1	38.86	0	0.00	38.60	5.1	17,332	0.03%
2022/09/15	29.9	39.42	0	0.00	39.55	29.9	16,939	0.18%
2022/09/14	3	39.62	1	39.70	39.65	2	16,875	0.01%
2022/09/13	2	39.75	1.1	39.90	39.90	0.9	16,925	0.01%
2022/09/12	2.2	39.67	0	0.00	39.80	2.2	16,977	0.01%
2022/09/08	0	39.75	0	0.00	39.85	0	17,321	0.00%
2022/09/07	1.1	39.60	2	39.55	39.70	-1	17,462	-0.01%
2022/09/06	3.1	39.62	12.1	39.61	39.85	-9	17,501	-0.05%
2022/09/05	1	39.05	0	0.00	39.10	1	17,483	0.01%
2022/09/02	43.3	38.57	0	0.00	38.50	43.3	17,570	0.25%
2022/09/01	6	38.96	2	39.07	38.90	4	17,325	0.02%
2022/08/31	4.3	39.22	10	39.39	39.30	-5.7	17,158	-0.03%
2022/08/30	1	39.25	11.6	39.25	39.25	-10.6	17,048	-0.06%
2022/08/29	9.3	39.20	10	39.22	39.35	-0.7	17,169	0.00%
2022/08/26	0.1	39.60	4.5	39.62	39.65	-4.4	17,183	-0.03%
2022/08/25	2.7	39.41	3	39.43	39.55	-0.3	17,263	0.00%
2022/08/24	0.1	39.35	0.2	39.30	39.25	-0.1	17,398	0.00%
2022/08/23	5.7	39.21	1.1	39.35	39.35	4.5	17,816	0.03%
2022/08/22	3.5	39.23	26	39.36	39.65	-22.5	17,936	-0.13%
2022/08/19	5.1	39.46	2	39.40	39.45	3.1	18,065	0.02%
2022/08/18	7	39.60	0	39.80	39.80	7	18,153	0.04%
2022/08/17	1.3	39.36	2	39.30	40.00	-0.8	18,215	0.00%
2022/08/16	0	0.00	3	39.32	39.35	-3	18,244	-0.02%
2022/08/15	43.1	39.16	13	39.12	39.30	30.1	18,314	0.16%
2022/08/12	2.1	39.25	1.3	39.20	39.30	0.8	18,719	0.00%
2022/08/11	0.2	39.13	2.7	39.12	39.35	-2.5	18,846	-0.01%
2022/08/10	3.1	38.55	0.1	38.63	38.75	2.9	18,945	0.02%
2022/08/09	24	38.44	1	38.65	38.75	23	19,108	0.12%
2022/08/08	28	38.52	2	38.45	38.70	26	19,258	0.14%
2022/08/05	44	38.90	1	38.95	38.85	43	19,436	0.22%
2022/08/04	2.2	38.77	0	0.00	38.75	2.2	19,943	0.01%
2022/08/03	2	38.95	1	39.05	39.10	1	20,186	0.00%
2022/08/02	3.1	39.05	7	39.09	39.15	-3.9	20,245	-0.02%
2022/08/01	8	39.18	5.1	39.25	39.50	2.9	20,243	0.01%
2022/07/29	4.2	38.52	6.3	38.56	38.75	-2.1	20,205	-0.01%
2022/07/28	4.7	38.07	3	38.12	38.20	1.7	20,134	0.01%
2022/07/27	25	37.85	2	37.80	37.85	23	20,075	0.11%
2022/07/26	42	37.84	3	37.87	37.80	39	20,246	0.19%
2022/07/25	121	37.93	1	37.90	37.85	120	20,320	0.59%	大買/鉅額交易
2022/07/22	42.3	37.73	11	37.70	37.70	31.3	20,389	0.15%
2022/07/21	40.4	37.95	2	38.03	38.05	38.4	20,196	0.19%
2022/07/20	1	41.50	15.5	41.69	41.60	-14.5	19,656	-0.07%
2022/07/19	2	41.48	14	41.59	41.65	-12	19,510	-0.06%
2022/07/18	38.3	40.11	18	40.70	40.70	20.3	19,267	0.11%
2022/07/15	7	40.86	131	40.85	40.50	-124	19,169	-0.65%	大賣/鉅額交易
2022/07/14	5	41.70	1	41.60	41.70	4	19,107	0.02%
2022/07/13	26	41.92	4	41.78	41.80	22	19,230	0.11%
2022/07/12	0	0.00	7	40.84	41.00	-7	19,337	-0.04%
2022/07/11	6.2	41.08	1	40.80	41.10	5.2	19,484	0.03%
2022/07/08	2	40.70	1	40.80	40.80	1	19,573	0.01%
2022/07/07	5	40.90	2	40.58	40.90	3	19,674	0.02%
2022/07/06	2.1	40.15	0	0.00	40.00	2.1	20,055	0.01%
2022/07/05	2	40.65	7	40.69	40.75	-5	19,967	-0.03%
2022/07/04	5.1	40.01	0	0.00	40.00	5.1	19,809	0.03%
2022/07/01	7	40.44	10	40.36	40.35	-3	19,681	-0.02%
2022/06/30	1.1	39.51	6	39.62	39.50	-4.9	19,421	-0.03%
2022/06/29	7.5	39.57	1	39.45	39.55	6.5	19,227	0.03%
2022/06/27	8.3	39.88	0	0.00	39.80	8.3	19,203	0.04%
2022/06/24	2	39.35	0	0.00	39.50	2	19,070	0.01%
2022/06/23	18.1	39.23	1	39.30	39.00	17.1	18,963	0.09%
2022/06/22	1.1	39.55	1	39.60	39.50	0.1	18,809	0.00%
2022/06/21	2.1	39.41	1	39.45	39.45	1.1	18,775	0.01%
2022/06/20	16.1	39.01	3	39.10	38.85	13.1	18,695	0.07%
2022/06/17	28.3	39.65	3.2	39.80	39.60	25.1	18,440	0.14%
2022/06/16	17.1	40.16	0	0.00	40.00	17.1	18,279	0.09%
2022/06/15	11.4	40.12	1	40.05	40.05	10.4	18,452	0.06%
2022/06/14	17.8	40.17	3	40.35	40.10	14.8	18,363	0.08%
2022/06/13	25.4	40.84	0	0.00	40.80	25.4	18,122	0.14%
2022/06/10	8.1	41.44	0	0.00	41.40	8.1	17,840	0.05%
2022/06/09	2	41.60	0	0.00	41.55	2	17,831	0.01%
2022/06/08	3	41.75	0	0.00	41.75	3	17,785	0.02%
2022/06/07	11.1	41.42	1	41.35	41.35	10.1	17,736	0.06%
2022/06/06	19.1	41.58	0	0.00	41.55	19.1	17,502	0.11%
2022/06/02	5	41.74	0	0.00	41.70	5	17,511	0.03%
2022/06/01	9.3	42.22	0	0.00	42.10	9.3	17,534	0.05%
2022/05/31	7.1	42.70	2	42.75	42.60	5.1	17,391	0.03%
2022/05/30	17	42.92	0	0.00	42.80	17	16,918	0.10%
2022/05/27	5	42.20	1	41.85	42.20	4	16,696	0.02%
2022/05/26	23.2	42.05	0	42.40	41.70	23.2	16,596	0.14%
2022/05/25	4	41.61	1	41.90	41.65	3	16,538	0.02%
2022/05/24	11	41.28	0	0.00	41.20	11	16,462	0.07%
2022/05/23	2	41.30	0.1	41.40	41.20	1.9	16,294	0.01%
2022/05/20	2	41.33	6	41.57	41.15	-4	16,186	-0.02%
2022/05/19	10.1	41.13	11	41.13	41.10	-0.9	15,717	-0.01%
2022/05/18	5.2	41.42	4	41.20	41.60	1.2	15,532	0.01%
2022/05/17	11	41.53	0	0.00	41.50	11	15,250	0.07%
2022/05/16	25.4	41.18	0.1	41.40	41.25	25.3	15,019	0.17%
2022/05/13	22	41.41	4	41.34	41.60	18	14,715	0.12%
2022/05/12	97.9	41.40	5	41.17	40.80	92.9	14,482	0.64%
2022/05/11	48.3	42.69	4	42.70	42.65	44.3	13,898	0.32%
2022/05/10	19.3	43.84	2	43.75	43.85	17.3	13,469	0.13%
2022/05/09	29.4	44.30	3	44.85	44.25	26.4	13,279	0.20%
2022/05/06	33.2	45.13	0	0.00	45.10	33.2	13,113	0.25%
2022/05/05	6.1	45.61	1	45.70	45.60	5.1	13,152	0.04%
2022/05/04	1	45.30	0	0.00	45.50	1	13,127	0.01%
2022/05/03	31.8	45.30	3	45.15	45.35	28.8	13,228	0.22%
2022/04/29	25.1	46.14	0.6	46.40	45.90	24.5	12,942	0.19%
2022/04/28	7	45.89	5	46.00	46.10	2	12,785	0.02%
2022/04/27	3.3	45.86	1	45.90	45.80	2.3	12,580	0.02%
2022/04/26	1.1	46.26	1	46.10	46.20	0.1	12,312	0.00%
2022/04/25	22.2	46.12	41	46.10	46.10	-18.8	12,241	-0.15%
2022/04/22	17.1	46.59	0	0.00	46.55	17.1	12,099	0.14%
2022/04/21	56	46.92	2	46.60	46.80	54	12,074	0.45%
2022/04/20	44	46.46	1	46.60	46.60	43	12,063	0.36%
2022/04/19	38.1	46.41	1	46.30	46.35	37.1	11,970	0.31%
2022/04/18	65.3	46.70	154	46.60	46.50	-88.7	11,843	-0.75%	大賣/
2022/04/15	42.2	47.20	82	47.33	47.10	-39.8	11,628	-0.34%
2022/04/14	196.5	47.71	0	0.00	47.70	196.5	11,442	1.72%	大買/鉅額交易
2022/04/13	17	47.93	7	48.31	48.00	10	11,348	0.09%
2022/04/12	32.3	48.24	38.4	48.45	48.00	-6.1	11,175	-0.05%
2022/04/11	1	49.30	0	0.00	49.45	1	10,764	0.01%
2022/04/08	10.4	49.65	0	0.00	49.80	10.4	10,837	0.10%
2022/04/07	65	49.92	0.5	49.95	49.55	64.5	10,806	0.60%
2022/04/06	15	50.00	2.2	50.10	50.20	12.8	10,709	0.12%
2022/04/01	22	49.82	2.2	49.85	49.75	19.8	10,657	0.19%
2022/03/31	16	50.09	2	50.08	49.90	14	10,588	0.13%
2022/03/30	21.3	49.72	13	49.84	49.85	8.3	10,436	0.08%
2022/03/29	20	49.73	6	49.97	49.80	14	10,432	0.13%
2022/03/28	32	49.54	5	49.48	49.70	27	10,389	0.26%
2022/03/25	3.7	49.65	4.1	49.73	49.70	-0.4	10,342	0.00%
2022/03/24	46.6	49.55	6	49.89	49.95	40.6	10,385	0.39%
2022/03/23	42	49.56	1	49.55	49.65	41	10,460	0.39%
2022/03/22	13.5	49.47	46	49.49	49.70	-32.5	10,377	-0.31%
2022/03/21	21	49.43	13	49.66	49.75	8	10,380	0.08%
2022/03/18	20	48.50	11	48.69	48.95	9	10,135	0.09%
2022/03/17	1	48.05	2	48.00	48.00	-1	9,745	-0.01%
2022/03/16	0.1	47.80	1	47.85	47.85	-0.9	9,630	-0.01%
2022/03/15	0	47.80	0.1	47.95	47.95	-0.1	9,597	0.00%
2022/03/14	3	47.53	0	0.00	47.55	3	9,592	0.03%
2022/03/11	3.3	47.48	0	0.00	47.45	3.3	9,676	0.03%
2022/03/10	5	47.52	0	0.00	47.60	5	9,818	0.05%
2022/03/09	126	47.19	0	0.00	47.25	126	9,901	1.27%	大買/鉅額交易
2022/03/08	11.1	46.95	8	47.15	46.95	3.1	10,051	0.03%
2022/03/07	5.5	47.05	7	47.16	47.10	-1.5	10,059	-0.01%
2022/03/04	8.1	47.69	0.1	47.80	47.65	8	10,340	0.08%
2022/03/03	1	48.00	8	47.99	48.05	-7	10,465	-0.07%
2022/03/02	1	47.70	0	0.00	48.00	1	10,752	0.01%
2022/03/01	10	47.74	2	47.83	47.80	8	10,862	0.07%
2022/02/25	4.3	47.01	3.5	47.13	47.35	0.8	10,955	0.01%
2022/02/24	7	47.26	3	47.23	47.30	4	10,884	0.04%
2022/02/23	2	47.50	1	47.60	47.65	1	10,872	0.01%
2022/02/22	0.3	47.55	1.3	47.52	47.70	-1	10,974	-0.01%
2022/02/21	34	47.50	3	47.55	47.60	31	10,977	0.28%
2022/02/17	11	47.25	2	47.43	47.45	9	11,143	0.08%
2022/02/16	6	47.06	2	47.08	47.00	4	11,199	0.04%
2022/02/15	22	46.87	0	0.00	47.00	22	11,255	0.20%
2022/02/14	12	47.03	11.6	47.08	47.15	0.5	11,341	0.00%
2022/02/11	20	47.20	3	47.45	47.55	17	11,337	0.15%
2022/02/10	0.8	47.25	0	0.00	47.55	0.8	11,361	0.01%
2022/02/09	81.1	47.03	0	0.00	47.30	81.1	11,433	0.71%
2022/02/08	15.2	47.06	0	0.00	46.95	15.2	11,535	0.13%
2022/02/07	4.4	46.54	1	46.40	47.10	3.4	11,491	0.03%
2022/01/26	28	46.86	7	46.87	46.85	21	11,314	0.19%
2022/01/25	14.3	46.70	5	46.62	46.80	9.3	11,349	0.08%
2022/01/24	5.1	47.19	0	0.00	47.15	5.1	11,222	0.05%
2022/01/21	0	47.40	2	47.25	47.40	-2	11,339	-0.02%
2022/01/20	0	0.00	2	47.60	47.50	-2	11,291	-0.02%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	8.1	47.60	5	47.68	47.75	3.1	11,490	0.03%
2022/01/17	7.1	47.49	3	47.38	47.60	4.1	11,598	0.03%
2022/01/14	6.1	47.59	2	47.60	47.60	4.1	11,605	0.03%
2022/01/13	1	47.60	9	47.79	47.95	-8	11,826	-0.07%
2022/01/12	5	47.34	21	47.33	47.50	-16	12,070	-0.13%
2022/01/11	3.1	47.10	12	47.19	47.50	-8.9	12,310	-0.07%
2022/01/10	5.3	47.14	0	47.15	47.30	5.3	12,274	0.04%
2022/01/07	5.3	47.33	0.5	47.40	47.45	4.8	12,237	0.04%
2022/01/06	6.3	47.38	4	47.29	47.60	2.3	12,219	0.02%
2022/01/05	1.4	47.18	0	0.00	47.15	1.4	12,240	0.01%
2022/01/04	8.3	47.30	2	47.10	47.30	6.3	12,299	0.05%
2022/01/03	8.6	47.56	3.1	47.57	47.45	5.5	12,196	0.05%
2021/12/30	1	48.05	15	48.15	48.00	-14	12,155	-0.12%
2021/12/29	0	48.15	2.3	48.14	48.15	-2.3	12,270	-0.02%
2021/12/28	0.1	48.08	1	48.10	48.15	-0.9	12,350	-0.01%
2021/12/27	2	48.00	6.9	48.01	48.10	-4.9	12,448	-0.04%
2021/12/24	1	47.80	3.3	47.87	47.90	-2.3	12,692	-0.02%
2021/12/23	0	47.70	2	47.55	47.70	-2	12,853	-0.02%
2021/12/22	0	0.00	1	47.40	47.40	-1	12,914	-0.01%
2021/12/21	1	47.15	4.4	47.28	47.25	-3.4	13,062	-0.03%
2021/12/20	1	47.30	0	0.00	47.40	1	13,199	0.01%
2021/12/17	2	47.38	1	47.35	47.45	1	13,236	0.01%
2021/12/16	0	0.00	4	46.96	46.90	-4	13,161	-0.03%
2021/12/15	7.1	47.03	11	47.23	46.95	-3.9	13,398	-0.03%
2021/12/14	0	0.00	12.1	47.13	47.00	-12.1	13,527	-0.09%
2021/12/13	3	47.18	18	47.23	47.10	-15	13,762	-0.11%
2021/12/10	6	47.43	1	47.55	47.30	5	14,011	0.04%
2021/12/09	1	47.60	2	47.80	47.40	-1	14,718	-0.01%
2021/12/08	2	47.50	2.2	47.65	47.70	-0.2	15,007	0.00%
2021/12/07	2.8	47.23	1	47.05	47.55	1.8	15,100	0.01%
2021/12/06	16	47.11	7.5	47.08	47.30	8.5	15,059	0.06%
2021/12/03	0.2	46.65	0	0.00	46.40	0.2	15,012	0.00%
2021/12/02	7.2	46.38	1	46.50	46.30	6.2	14,910	0.04%
2021/12/01	7.2	46.38	2	46.63	46.60	5.2	14,885	0.03%
2021/11/30	8.4	46.60	0	0.00	46.00	8.4	14,816	0.06%
2021/11/29	13.2	46.33	2	46.05	46.50	11.2	14,386	0.08%
2021/11/26	27.4	46.54	0	0.00	46.50	27.4	14,324	0.19%
2021/11/25	8.2	47.20	7	47.11	47.15	1.2	14,217	0.01%
2021/11/24	33.7	47.52	2	47.40	47.45	31.7	14,124	0.22%
2021/11/23	7.2	47.77	10	47.75	47.80	-2.8	13,953	-0.02%
2021/11/22	21	47.90	0	0.00	47.90	21	13,999	0.15%
2021/11/19	8.1	48.16	6	48.13	48.30	2.1	13,936	0.02%
2021/11/18	3	48.28	2.1	48.31	48.30	0.9	13,882	0.01%
2021/11/17	3	48.42	0.4	48.60	48.55	2.7	13,875	0.02%
2021/11/16	3.4	48.40	2.3	48.38	48.65	1.2	13,977	0.01%
2021/11/15	4.3	48.49	102	48.50	48.60	-97.7	14,174	-0.69%	大賣/
2021/11/12	13.2	48.60	2	48.75	48.70	11.2	14,358	0.08%
2021/11/11	3	48.60	4	48.73	48.80	-1	14,578	-0.01%
2021/11/10	5.1	48.50	2	48.68	48.70	3.1	14,843	0.02%
2021/11/09	15	48.54	1	48.50	48.80	14	15,088	0.09%
2021/11/08	107	48.64	5	48.72	48.95	102	16,197	0.63%	大買/鉅額交易
2021/11/05	12	47.93	4	47.95	48.15	8	16,989	0.05%
2021/11/04	16	48.22	0	0.00	48.10	16	17,324	0.09%
2021/11/03	7	48.16	8	48.15	48.15	-1	17,764	-0.01%
2021/11/02	2.2	48.25	1	48.30	48.15	1.2	18,197	0.01%
2021/11/01	3	48.17	95	48.15	48.25	-92	18,674	-0.49%
2021/10/29	9.8	48.31	4	48.40	48.25	5.8	18,923	0.03%
2021/10/28	3	48.48	3	48.52	48.50	0	19,472	0.00%
2021/10/27	4	48.38	0	0.00	48.35	4	19,594	0.02%
2021/10/26	8.1	48.61	0	0.00	48.45	8.1	19,646	0.04%
2021/10/25	13.2	48.26	1	48.60	48.25	12.2	19,726	0.06%
2021/10/22	1	48.80	2	48.80	48.80	-1	20,089	0.00%
2021/10/21	19	48.58	0	48.90	48.75	19	20,240	0.09%
2021/10/20	15.1	48.46	0	0.00	48.35	15.1	20,272	0.07%
2021/10/19	16.1	49.20	5	49.10	49.10	11.1	20,369	0.05%
2021/10/18	0	50.10	3	49.88	49.80	-3	20,223	-0.01%
2021/10/14	2	49.90	21	50.12	49.90	-19	20,492	-0.09%
2021/10/13	1	50.40	1.2	50.46	50.50	-0.2	20,515	0.00%
2021/10/12	1.2	50.20	2	50.20	50.20	-0.8	20,491	0.00%
2021/10/08	0	50.40	1.5	50.33	50.40	-1.5	20,467	-0.01%
2021/10/07	0.3	50.40	2.5	50.34	50.40	-2.2	20,717	-0.01%
2021/10/06	0.1	50.09	0	50.10	49.90	0.1	20,940	0.00%
2021/10/05	0.7	50.23	10.7	50.11	50.30	-10	21,193	-0.05%
2021/10/04	3.3	50.02	24	50.40	50.00	-20.8	21,654	-0.10%
2021/10/01	1	50.01	25	50.05	50.20	-24	22,316	-0.11%
2021/09/30	0.8	50.88	4	51.03	51.00	-3.2	22,380	-0.01%
2021/09/29	5	50.78	30.5	50.73	50.60	-25.5	22,519	-0.11%
2021/09/28	10.9	51.10	14.6	51.11	51.00	-3.6	22,713	-0.02%
2021/09/27	1.3	51.08	3	51.07	51.10	-1.7	22,761	-0.01%
2021/09/24	3.3	51.25	7	51.61	51.30	-3.7	22,881	-0.02%
2021/09/23	0.3	51.20	43.1	51.30	51.20	-42.8	22,886	-0.19%
2021/09/22	4.1	49.96	34.4	50.02	50.70	-30.3	22,838	-0.13%
2021/09/17	15.4	51.18	7	51.06	50.70	8.4	22,742	0.04%
2021/09/16	3	51.11	16	51.36	51.70	-13	22,693	-0.06%
2021/09/15	2.1	51.15	23	51.32	51.20	-21	22,526	-0.09%
2021/09/14	2	51.20	37.4	51.44	51.40	-35.4	22,421	-0.16%
2021/09/13	3	49.83	26	49.84	50.10	-23	21,802	-0.11%
2021/09/10	2	49.00	20	48.82	49.00	-18	21,700	-0.08%
2021/09/09	1	48.00	1	47.95	48.20	0	21,833	0.00%
2021/09/08	1.1	48.60	9	48.42	48.55	-7.9	21,908	-0.04%
2021/09/07	0	0.00	1.2	48.84	48.75	-1.2	21,992	-0.01%
2021/09/06	4.1	48.78	0	0.00	48.80	4.1	22,010	0.02%
2021/09/03	2.1	48.40	6	48.42	48.50	-3.9	21,935	-0.02%
2021/09/02	9	47.88	0	0.00	47.90	9	21,889	0.04%
2021/09/01	5	48.05	2	48.13	48.40	3	21,952	0.01%
2021/08/31	2	48.00	2.2	47.66	48.45	-0.2	21,850	0.00%
2021/08/30	0.5	47.49	11	47.35	47.60	-10.5	21,749	-0.05%
2021/08/27	0	0.00	2.1	47.42	47.45	-2.1	21,802	-0.01%
2021/08/26	6.1	46.83	0	0.00	46.95	6.1	22,042	0.03%
2021/08/25	2.3	47.00	0	0.00	47.20	2.3	22,198	0.01%
2021/08/24	7.1	46.56	6.8	46.72	46.75	0.3	22,216	0.00%
2021/08/23	4	46.78	0	0.00	46.80	4	22,436	0.02%
2021/08/20	2	46.25	3	46.25	46.15	-1	22,539	0.00%
2021/08/19	18.6	46.38	0	0.00	46.20	18.6	22,907	0.08%
2021/08/18	6.1	46.68	2	46.76	47.25	4.1	22,789	0.02%
2021/08/17	11.2	47.39	1	47.35	47.30	10.2	22,621	0.05%
2021/08/16	23.2	47.95	7.5	47.83	47.95	15.8	22,465	0.07%
2021/08/13	14	48.30	13	48.35	48.40	1	22,509	0.00%
2021/08/12	44	46.93	5	47.06	47.60	39	22,621	0.17%
2021/08/11	70.3	51.11	29.5	51.09	51.10	40.9	21,868	0.19%
2021/08/10	67.4	51.88	29	51.93	51.90	38.4	21,421	0.18%
2021/08/09	32	51.93	44.1	52.29	52.40	-12	21,726	-0.06%
2021/08/06	14	52.71	97	52.74	52.90	-83	21,805	-0.38%
2021/08/05	43	53.27	39.6	52.94	52.70	3.4	22,168	0.02%
2021/08/04	44	53.95	27	53.77	53.80	17	23,135	0.07%
2021/08/03	5	53.60	131	53.67	53.90	-126	23,671	-0.53%	大賣/鉅額交易
2021/08/02	43	52.62	54	52.61	52.80	-11	23,444	-0.05%
2021/07/30	39	52.74	1.5	52.67	52.60	37.5	23,936	0.16%
2021/07/29	6	52.28	105	52.41	52.90	-99	24,450	-0.40%	大賣/
2021/07/28	29	52.16	4.5	52.28	52.40	24.5	24,837	0.10%
2021/07/27	24	53.18	8.1	52.90	53.00	15.9	25,536	0.06%
2021/07/26	22	53.38	32	53.51	53.20	-10	26,205	-0.04%
2021/07/23	102.1	52.31	94	52.57	53.00	8.1	26,532	0.03%	大買/
2021/07/22	5	52.04	17	52.10	52.10	-12	26,663	-0.05%
2021/07/21	6.1	52.04	3	51.93	51.80	3.1	27,077	0.01%
2021/07/20	2	51.70	0	0.00	51.70	2	27,984	0.01%
2021/07/19	1	51.70	0.1	52.00	52.00	0.9	29,485	0.00%
2021/07/16	1.6	51.54	20	51.40	51.50	-18.5	32,699	-0.06%
2021/07/15	12	51.43	2	51.70	51.60	10	34,817	0.03%
2021/07/14	39	51.42	15	51.60	51.50	24	36,177	0.07%
2021/07/13	0	52.10	10	52.15	51.90	-10	36,859	-0.03%
2021/07/12	2.1	52.00	16	51.99	52.20	-13.9	37,265	-0.04%
2021/07/09	9.5	52.06	16.1	52.11	52.00	-6.6	37,473	-0.02%
2021/07/08	73.7	52.50	58.7	52.61	52.80	15	37,291	0.04%
2021/07/07	1	51.30	1	51.20	51.30	0	36,928	0.00%
2021/07/06	29.8	51.02	12	51.04	51.20	17.8	36,823	0.05%
2021/07/05	82.2	50.62	0	0.00	50.60	82.2	36,751	0.22%
2021/07/02	37.3	50.59	4	50.50	50.50	33.3	36,605	0.09%
2021/07/01	29.1	50.66	2	50.70	50.60	27.1	36,533	0.07%
2021/06/30	15.7	51.08	0	0.00	51.00	15.7	36,744	0.04%
2021/06/29	8	51.13	13	51.09	51.20	-5	36,788	-0.01%
2021/06/28	16	50.97	40	51.08	51.10	-24	36,966	-0.06%
2021/06/25	16.1	51.08	1	51.00	51.00	15.1	36,992	0.04%
2021/06/24	0	0.00	2	51.10	51.10	-2	37,241	-0.01%
2021/06/23	5.5	50.90	3	50.87	51.00	2.5	37,676	0.01%
2021/06/22	10	51.10	11	51.09	50.90	-1	37,792	0.00%
2021/06/21	5	50.60	4	50.83	50.70	1	37,889	0.00%
2021/06/18	3.1	51.11	0	0.00	51.00	3.1	38,189	0.01%
2021/06/17	36.2	51.60	1	51.50	51.50	35.2	39,486	0.09%
2021/06/16	6.1	51.68	12.1	51.82	51.90	-6	39,623	-0.02%
2021/06/15	2	51.10	0	0.00	51.30	2	39,581	0.01%
2021/06/11	1	51.30	1	51.40	51.40	0	39,636	0.00%
2021/06/09	9.1	50.97	4	51.00	51.30	5.1	39,925	0.01%
2021/06/08	6	51.12	2.3	51.55	51.40	3.7	40,039	0.01%
2021/06/07	4.6	51.60	12	51.37	51.50	-7.4	40,264	-0.02%
2021/06/04	5.6	51.87	0	0.00	51.90	5.6	40,452	0.01%
2021/06/03	20.2	52.04	20.2	52.03	52.30	0	40,659	0.00%
2021/06/02	32.7	51.77	7.1	51.76	52.00	25.6	40,510	0.06%
2021/06/01	5.1	51.50	5	51.40	51.50	0.1	40,290	0.00%
2021/05/31	6.6	51.15	10.1	51.34	51.60	-3.5	40,457	-0.01%
2021/05/28	3	50.37	3	50.53	50.60	0	40,331	0.00%
2021/05/27	23.2	50.05	11	50.21	50.30	12.2	40,411	0.03%
2021/05/26	8	50.84	15	50.94	50.70	-7	40,254	-0.02%
2021/05/25	16.1	51.20	5	51.10	51.10	11.1	40,193	0.03%
2021/05/24	3	51.07	24	51.22	51.30	-21	40,233	-0.05%
2021/05/21	14	51.20	38	52.67	51.20	-24	40,408	-0.06%
2021/05/20	14.3	50.65	33	50.83	50.80	-18.7	40,310	-0.05%
2021/05/19	5.2	50.18	41	50.36	50.50	-35.8	40,085	-0.09%
2021/05/18	29	49.27	43	49.77	50.00	-14	39,915	-0.04%
2021/05/17	36.8	48.23	29.1	48.24	47.90	7.7	39,776	0.02%
2021/05/14	18.1	49.66	15.2	49.78	49.60	2.9	39,121	0.01%
2021/05/13	55.1	48.89	87.1	48.57	49.20	-32	38,782	-0.08%
2021/05/12	102.3	49.67	915	48.99	49.60	-812.7	38,261	-2.12%	大買/大賣/鉅額交易
2021/05/11	99.8	52.14	106.4	52.26	51.60	-6.6	36,972	-0.02%	大賣/
2021/05/10	46.2	52.42	31	52.79	52.90	15.2	36,241	0.04%
2021/05/07	566.2	52.77	6	53.15	52.30	560.2	36,059	1.55%	大買/鉅額交易
2021/05/06	200.2	51.55	18.8	52.25	53.00	181.4	35,706	0.51%	大買/鉅額交易
2021/05/05	20.1	51.04	15	50.75	50.80	5.1	35,241	0.01%
2021/05/04	60.5	50.25	237	50.78	50.20	-176.5	35,127	-0.50%	大賣/鉅額交易
2021/05/03	69.1	51.30	33.5	51.49	51.20	35.6	34,169	0.10%
2021/04/29	48.3	52.40	404.3	52.30	52.10	-356	33,664	-1.06%	大賣/鉅額交易
2021/04/28	28.5	52.28	13.8	52.43	53.20	14.7	33,224	0.04%
2021/04/27	41.2	52.74	48	52.71	52.70	-6.8	33,106	-0.02%
2021/04/26	185.5	53.00	69.3	53.19	53.10	116.2	32,617	0.36%	大買/鉅額交易
2021/04/23	711.5	52.60	93.2	52.63	53.00	618.3	31,717	1.95%	大買/鉅額交易
2021/04/22	211.7	55.72	205	56.47	54.10	6.7	30,558	0.02%	大買/大賣/
2021/04/21	43.7	54.91	1,037.8	54.00	55.70	-994.1	27,491	-3.62%	大賣/鉅額交易
2021/04/20	683.2	52.62	576	52.14	52.00	107.2	25,459	0.42%	大買/大賣/鉅額交易
2021/04/19	75	50.03	72	50.27	50.40	3	24,106	0.01%
2021/04/16	226.5	48.48	42	48.24	49.00	184.5	23,301	0.79%	大買/鉅額交易
2021/04/15	10.6	47.91	60	47.96	47.90	-49.4	22,795	-0.22%
2021/04/14	76	47.05	43	46.93	47.00	33	22,494	0.15%
2021/04/13	17	47.39	23	47.37	47.20	-6	22,362	-0.03%
2021/04/12	16	46.77	15	46.82	46.85	1	22,111	0.00%
2021/04/09	133.1	46.91	45	46.98	46.70	88.1	22,041	0.40%	大買/
2021/04/08	10	46.77	69	46.70	46.90	-59	21,910	-0.27%
2021/04/07	14	46.79	8.7	46.77	46.80	5.3	21,820	0.02%
2021/04/06	25.6	46.79	12	46.85	46.85	13.6	21,761	0.06%
2021/04/01	500.4	46.84	42	46.69	46.70	458.4	21,372	2.14%	大買/鉅額交易
2021/03/31	5	46.70	48	46.71	46.80	-43	21,256	-0.20%
2021/03/30	1	46.35	1.2	46.49	46.55	-0.2	21,044	0.00%
2021/03/29	12	46.53	154	46.44	46.50	-142	20,945	-0.68%	大賣/鉅額交易
2021/03/26	31.6	45.81	97	46.11	46.15	-65.5	20,680	-0.32%
2021/03/25	14	45.45	30	45.50	45.55	-16	20,287	-0.08%
2021/03/24	10	45.61	151	45.56	45.55	-141	20,110	-0.70%	大賣/鉅額交易
2021/03/23	37.4	45.71	892	45.71	45.70	-854.7	19,996	-4.27%	大賣/鉅額交易
2021/03/22	131.4	45.76	912	45.60	45.80	-780.6	19,589	-3.98%	大買/大賣/鉅額交易
2021/03/19	20.5	42.78	2	42.80	42.70	18.5	18,122	0.10%
2021/03/18	20	43.05	15.1	43.12	43.10	4.9	17,888	0.03%
2021/03/17	6	42.86	1.2	42.91	42.85	4.8	17,899	0.03%
2021/03/16	8	42.56	0	0.00	42.60	8	17,904	0.04%
2021/03/15	15.1	42.46	10.5	42.37	42.35	4.6	17,936	0.03%
2021/03/12	4	42.58	1.2	42.63	42.70	2.8	17,781	0.02%
2021/03/11	8	42.94	10	43.00	42.85	-2	17,666	-0.01%
2021/03/10	25.5	43.05	6.2	43.04	43.00	19.3	17,600	0.11%
2021/03/09	43.6	43.04	37	43.25	43.40	6.6	17,714	0.04%
2021/03/08	11	42.66	0.9	42.70	42.65	10.2	17,513	0.06%
2021/03/05	2	42.30	31.3	42.46	42.50	-29.3	17,433	-0.17%
2021/03/04	5.4	42.28	3	42.40	42.50	2.4	17,847	0.01%
2021/03/03	1	42.50	7	42.44	42.55	-6	17,835	-0.03%
2021/03/02	21	42.35	0.2	42.25	42.10	20.8	17,744	0.12%
2021/02/26	2.1	42.40	1	42.30	42.00	1.1	17,589	0.01%
2021/02/25	5	42.75	32	42.71	42.90	-27	17,255	-0.16%
2021/02/24	12.1	42.74	25	42.58	42.55	-12.9	17,267	-0.07%
2021/02/23	1	42.21	12	42.30	42.45	-11	17,237	-0.06%
2021/02/22	3.1	41.74	16.2	41.88	41.80	-13.1	17,008	-0.08%
2021/02/19	9	41.20	0	0.00	41.60	9	16,970	0.05%
2021/02/18	6	41.37	15	41.33	41.35	-9	16,894	-0.05%
2021/02/17	4	41.09	5.2	41.05	41.25	-1.2	16,801	-0.01%
2021/02/05	2	40.68	2.2	40.65	40.85	-0.2	16,576	0.00%
2021/02/04	6	40.51	1.2	40.47	40.40	4.8	16,647	0.03%
2021/02/03	6.2	40.54	1	40.55	40.55	5.2	17,019	0.03%
2021/02/02	11	40.88	3.1	41.06	40.75	8	16,937	0.05%
2021/02/01	2.1	40.87	0	0.00	40.80	2.1	16,812	0.01%
2021/01/29	38	40.23	6	40.35	40.15	32	16,789	0.19%
2021/01/28	29.2	40.32	15.1	40.25	40.25	14.1	16,597	0.09%
2021/01/27	16	40.42	0	0.00	40.35	16	16,362	0.10%
2021/01/26	77	40.37	0	0.00	40.35	77	16,223	0.47%
2021/01/25	130.2	40.99	16	40.74	40.90	114.2	15,710	0.73%	大買/鉅額交易
2021/01/22	27.7	40.56	16.4	40.60	40.60	11.3	15,509	0.07%
2021/01/21	28.8	40.98	3	40.95	40.80	25.8	15,191	0.17%
2021/01/20	171	41.00	1.3	41.04	40.95	169.8	15,029	1.13%	大買/鉅額交易
2021/01/19	39	41.81	0.5	41.85	41.75	38.5	14,598	0.26%
2021/01/18	86	41.54	0	0.00	41.60	86	14,547	0.59%
2021/01/15	33	42.12	6	42.09	41.95	27	14,248	0.19%
2021/01/14	302	42.58	1	42.60	42.55	301	13,868	2.17%	大買/鉅額交易
2021/01/13	145	42.68	36	42.69	42.70	109	13,709	0.80%	大買/鉅額交易
2021/01/12	315.9	42.83	2.4	42.90	42.70	313.5	13,599	2.31%	大買/鉅額交易
2021/01/11	7.1	42.91	1.1	42.88	43.10	6	13,516	0.04%
2021/01/08	115	42.85	11	42.88	42.95	104	13,435	0.77%	大買/鉅額交易
2021/01/07	9	42.88	0	0.00	42.85	9	13,366	0.07%
2021/01/06	15	43.05	1	42.90	42.95	14	13,172	0.11%
2021/01/05	5	43.05	0	0.00	43.10	5	13,036	0.04%
2021/01/04	23	43.25	14.3	43.34	43.20	8.8	12,974	0.07%
2020/12/31	19	43.49	34.1	43.35	43.20	-15.1	12,933	-0.12%
2020/12/30	22	42.85	24	43.03	43.25	-2	12,962	-0.02%
2020/12/29	63	42.98	5.5	43.04	43.00	57.5	12,916	0.45%
2020/12/28	57	42.87	4	42.95	43.00	53	12,907	0.41%
2020/12/25	35	42.87	0	0.00	42.80	35	12,961	0.27%
2020/12/24	38	42.77	1	42.75	42.70	37	13,055	0.28%
2020/12/23	42	42.75	0	0.00	42.80	42	13,075	0.32%
2020/12/22	42	43.13	15.2	42.82	42.95	26.8	13,149	0.20%
2020/12/21	4	43.45	5.1	43.41	43.50	-1.1	13,438	-0.01%
2020/12/18	9	42.75	20	42.85	42.95	-11	13,750	-0.08%
2020/12/17	23	42.70	2.1	42.72	42.65	20.9	13,865	0.15%
2020/12/16	0	43.00	0	0.00	43.05	0	13,782	0.00%
2020/12/15	12	42.64	0	0.00	42.50	12	13,764	0.09%
2020/12/14	73	42.77	0	0.00	42.80	73	13,726	0.53%
2020/12/11	49	43.05	3.5	43.04	42.90	45.5	13,816	0.33%
2020/12/10	10	43.29	10	43.28	43.25	0	13,749	0.00%
2020/12/09	0.1	43.50	2	43.50	43.35	-1.9	13,778	-0.01%
2020/12/08	32.1	43.32	1	43.25	43.60	31	13,772	0.23%
2020/12/07	6	43.47	5	43.51	43.55	1	13,759	0.01%
2020/12/04	25	43.69	5	43.61	43.65	20	13,838	0.14%
2020/12/03	17	43.64	4	43.79	43.50	13	13,761	0.09%
2020/12/02	64.9	43.09	11.2	43.19	43.20	53.6	13,481	0.40%
2020/12/01	34	42.80	0.1	42.95	43.15	33.9	13,676	0.25%
2020/11/30	7	43.38	10.3	43.30	42.90	-3.3	13,906	-0.02%
2020/11/27	20	43.14	13	43.23	43.30	7	13,694	0.05%
2020/11/26	24	42.76	5	42.95	42.95	19	13,620	0.14%
2020/11/25	37.7	42.81	2.2	42.89	42.60	35.5	13,772	0.26%
2020/11/23	32	42.94	3	42.97	43.00	29	13,800	0.21%
2020/11/20	70	42.68	4	42.64	42.70	66	13,790	0.48%
2020/11/19	20	42.85	51.2	42.86	42.90	-31.2	13,775	-0.23%
2020/11/18	68	42.69	16	42.81	42.70	52	13,816	0.38%
2020/11/17	10	42.45	1.2	42.60	42.75	8.8	13,854	0.06%
2020/11/16	78	42.31	22	42.47	42.35	56	14,202	0.39%
2020/11/13	5	42.29	0.2	42.30	42.25	4.8	14,467	0.03%
2020/11/12	24	42.41	3.5	42.46	42.40	20.5	14,811	0.14%
2020/11/11	14.5	42.68	52	42.73	42.65	-37.5	14,831	-0.25%
2020/11/10	7	41.45	5	41.48	41.55	2	14,766	0.01%
2020/11/09	23.5	41.06	3	41.13	41.15	20.5	14,981	0.14%
2020/11/06	189	40.93	0.9	41.05	40.85	188.1	16,178	1.16%	大買/鉅額交易
2020/11/05	122	40.97	3	40.98	41.05	119	16,546	0.72%	大買/鉅額交易
2020/11/04	50	40.82	10	40.95	40.90	40	16,842	0.24%
2020/11/03	32	40.65	0	0.00	40.95	32	17,212	0.19%
2020/11/02	7.8	40.55	8.3	40.55	40.60	-0.5	17,662	0.00%
2020/10/30	15	40.43	0	0.00	40.55	15	18,262	0.08%
2020/10/29	0	0.00	1	40.55	40.35	-1	18,465	-0.01%
2020/10/28	97	40.58	3	40.55	40.55	94	18,534	0.51%
2020/10/27	182.5	40.42	0	0.00	40.50	182.5	18,592	0.98%	大買/鉅額交易
2020/10/26	157	40.55	0	0.00	40.50	157	18,606	0.84%	大買/鉅額交易
2020/10/23	11	40.70	1	40.70	40.65	10	18,750	0.05%
2020/10/22	0.5	41.05	5	41.00	41.00	-4.5	18,943	-0.02%
2020/10/21	4.1	40.38	0	0.00	40.30	4.1	19,040	0.02%
2020/10/20	77	40.39	9	40.39	40.35	68	19,061	0.36%
2020/10/19	5	40.60	0	0.00	40.45	5	19,122	0.03%
2020/10/16	2	40.35	0	0.00	40.30	2	19,278	0.01%
2020/10/15	1	40.30	0	0.00	40.30	1	19,671	0.01%
2020/10/14	19	40.70	1	40.65	40.50	18	19,700	0.09%
2020/10/13	53	40.41	7	40.40	40.50	46	19,784	0.23%
2020/10/12	20	40.94	0	0.00	40.95	20	20,214	0.10%
2020/10/08	24	41.13	2	40.95	41.15	22	20,431	0.11%
2020/10/07	21	41.15	0	0.00	41.15	21	20,445	0.10%
2020/10/06	0	0.00	0.1	41.50	41.40	-0.1	20,441	0.00%
2020/10/05	31	41.16	0	0.00	41.00	31	20,601	0.15%
2020/09/30	21.4	41.50	2	41.50	41.40	19.4	20,812	0.09%
2020/09/29	0	41.45	0	0.00	41.20	0	20,975	0.00%
2020/09/28	77	40.79	1	40.80	40.95	76	21,043	0.36%
2020/09/25	56.1	40.36	14.5	40.34	40.55	41.6	21,224	0.20%
2020/09/24	17.8	40.19	4	40.21	40.05	13.8	21,293	0.06%
2020/09/23	42	41.09	4	41.06	41.00	38	21,057	0.18%
2020/09/22	15.2	42.00	0.1	42.05	41.80	15.2	20,759	0.07%
2020/09/21	34	42.31	0.1	42.50	42.25	34	20,638	0.16%
2020/09/18	55	42.43	10.5	42.51	42.50	44.5	20,706	0.21%
2020/09/17	6	42.59	0	0.00	42.55	6	20,727	0.03%
2020/09/16	11	42.80	0.1	42.90	42.85	11	20,772	0.05%
2020/09/15	20	42.60	1	42.65	42.70	19	20,736	0.09%
2020/09/14	2	42.35	1	42.65	42.95	1	20,963	0.00%
2020/09/11	12	42.29	1	42.30	42.30	11	20,893	0.05%
2020/09/10	10.3	42.21	0	0.00	42.45	10.3	20,933	0.05%
2020/09/09	80	42.45	0	0.00	42.55	80	20,892	0.38%
2020/09/08	3	42.98	1	42.80	42.70	2	20,918	0.01%
2020/09/07	3	42.20	12	42.58	42.70	-9	21,054	-0.04%
2020/09/04	108	42.23	3	42.28	42.20	105	21,101	0.50%	大買/鉅額交易
2020/09/03	55	42.58	1	42.65	42.70	54	21,075	0.26%
2020/09/02	17	42.82	3	42.90	42.65	14	20,913	0.07%
2020/09/01	50	42.76	0	0.00	42.75	50	20,813	0.24%
2020/08/31	19	43.31	3	43.10	42.90	16	20,717	0.08%
2020/08/28	19	43.64	40	43.70	43.50	-21	20,610	-0.10%
2020/08/27	5	43.82	2.3	43.88	43.85	2.7	20,645	0.01%
2020/08/26	44	43.92	0	0.00	44.10	44	20,707	0.21%
2020/08/25	2	44.15	1	44.25	44.10	1	20,673	0.00%
2020/08/24	0	0.00	8	44.16	44.05	-8	21,049	-0.04%
2020/08/21	30	44.30	8	44.19	44.25	22	21,056	0.10%
2020/08/20	31	43.61	21	44.20	43.50	10	20,862	0.05%
2020/08/19	3	44.38	11	44.55	44.35	-8	20,547	-0.04%
2020/08/18	3	44.07	71	44.14	44.00	-68	20,240	-0.34%
2020/08/17	33	43.35	6	43.36	43.35	27	19,928	0.14%
2020/08/14	15	42.42	27	42.45	42.85	-12	19,825	-0.06%
2020/08/13	103.1	41.18	0	0.00	41.20	103.1	19,407	0.53%	大買/鉅額交易
2020/08/12	95.2	41.10	3	41.20	41.00	92.2	19,247	0.48%
2020/08/11	21	46.62	2.4	46.50	46.50	18.6	18,034	0.10%
2020/08/10	16	46.62	0	0.00	46.60	16	17,645	0.09%
2020/08/07	3.1	47.15	66.2	47.19	47.10	-63.1	17,455	-0.36%
2020/08/06	1	46.90	92	47.05	47.15	-91	17,219	-0.53%
2020/08/05	1	46.05	70	46.53	46.45	-69	16,833	-0.41%
2020/08/04	0.1	45.30	9.6	45.49	45.40	-9.5	16,369	-0.06%
2020/08/03	3	44.82	0	0.00	44.95	3	16,214	0.02%
2020/07/31	10	45.13	1	45.00	45.00	9	16,141	0.06%
2020/07/30	2.1	45.10	2	45.15	45.35	0.1	16,127	0.00%
2020/07/29	6	45.00	7	44.75	45.05	-1	16,204	-0.01%
2020/07/28	3	44.35	7	44.76	44.50	-4	16,213	-0.02%
2020/07/27	5	44.82	0	0.00	44.60	5	16,216	0.03%
2020/07/24	4.2	45.25	2	45.30	45.00	2.2	16,217	0.01%
2020/07/23	11.1	45.53	0	0.00	45.60	11.1	16,183	0.07%
2020/07/22	1	45.40	0	0.00	45.50	1	16,181	0.01%
2020/07/21	27.3	45.62	3	45.60	45.55	24.3	16,060	0.15%
2020/07/20	7	45.10	7.1	45.15	45.10	-0.1	15,811	0.00%
2020/07/17	1	44.80	5	44.89	44.80	-4	15,774	-0.03%
2020/07/16	17	44.74	7	44.92	44.50	10	15,824	0.06%
2020/07/15	2	45.48	22	45.60	45.60	-20	15,384	-0.13%
2020/07/14	5	45.30	51	45.20	45.30	-46	15,181	-0.30%
2020/07/13	10	45.20	59	45.08	45.20	-49	15,199	-0.32%
2020/07/10	4	45.08	106	45.25	44.95	-102	15,301	-0.67%	大賣/鉅額交易
2020/07/09	0.1	45.10	53	45.21	45.30	-52.9	15,268	-0.35%
2020/07/08	8	44.58	7.9	44.81	45.15	0.1	15,002	0.00%
2020/07/07	10	44.35	60	44.37	44.50	-50	14,733	-0.34%
2020/07/06	1	44.50	57	44.39	44.40	-56	14,649	-0.38%
2020/07/03	17	43.95	102	43.96	43.95	-85	14,624	-0.58%	大賣/
2020/07/02	2	43.70	2	43.60	43.60	0	14,576	0.00%
2020/06/30	4	42.80	0	0.00	42.75	4	14,409	0.03%
2020/06/29	3	42.68	24	42.72	42.65	-21	14,485	-0.14%
2020/06/24	1	42.80	22	42.81	42.85	-21	14,456	-0.15%
2020/06/23	2	42.78	0	0.00	42.70	2	14,452	0.01%
2020/06/22	5	42.65	2	43.05	42.90	3	14,506	0.02%
2020/06/19	4	42.74	0	0.00	42.55	4	14,595	0.03%
2020/06/18	10	42.69	0.4	42.80	42.70	9.6	14,575	0.07%
2020/06/17	13	42.63	2	42.73	42.85	11	14,913	0.07%
2020/06/15	14	42.58	0	0.00	42.50	14	15,627	0.09%
2020/06/12	10.2	42.85	5	42.53	42.90	5.2	15,929	0.03%
2020/06/11	7	43.51	50	43.57	43.30	-43	16,268	-0.26%
2020/06/10	3	43.95	2	43.98	44.00	1	16,336	0.01%
2020/06/09	0	0.00	20.4	43.90	43.90	-20.4	16,626	-0.12%
2020/06/08	1	43.75	7	43.84	43.95	-6	16,884	-0.04%
2020/06/05	3	43.48	18	43.58	43.65	-15	16,879	-0.09%
2020/06/04	6	43.38	2.2	43.45	43.40	3.8	17,038	0.02%
2020/06/03	8.3	43.57	6	43.85	43.65	2.3	17,164	0.01%
2020/06/01	0	0.00	26	43.06	43.10	-26	17,036	-0.15%
2020/05/29	5	42.55	2.8	42.60	42.55	2.2	16,970	0.01%
2020/05/28	17	42.63	6	42.67	42.35	11	16,591	0.07%
2020/05/27	3	42.80	0	0.00	42.85	3	16,655	0.02%
2020/05/25	2	42.38	1	42.60	42.65	1	16,826	0.01%
2020/05/22	6	42.80	0	0.00	42.65	6	16,923	0.04%
2020/05/20	0	0.00	2	43.05	42.90	-2	16,891	-0.01%
2020/05/19	3	42.82	57	42.98	43.00	-54	16,886	-0.32%
2020/05/18	45	42.43	5	42.24	42.35	40	16,725	0.24%
2020/05/15	7	42.46	1	42.45	42.30	6	16,700	0.04%
2020/05/14	17	42.22	0	0.00	42.60	17	16,720	0.10%
2020/05/13	17	42.50	8	42.47	42.90	9	16,615	0.05%
2020/05/12	6	42.80	0	0.00	42.95	6	16,648	0.04%
2020/05/11	12	43.20	41	43.21	43.15	-29	16,683	-0.17%
2020/05/08	2	42.80	2	43.00	43.00	0	16,728	0.00%
2020/05/07	2	42.60	10	42.70	42.70	-8	16,749	-0.05%
2020/05/06	14	42.58	1	42.55	42.60	13	16,822	0.08%
2020/05/05	18.5	42.85	23.6	42.97	42.85	-5.1	16,875	-0.03%
2020/05/04	11	42.14	0	0.00	42.20	11	16,886	0.07%
2020/04/30	0	0.00	11	43.28	43.20	-11	16,928	-0.06%
2020/04/29	1	42.40	12	42.46	42.55	-11	16,995	-0.06%
2020/04/28	1	42.20	35.2	42.15	42.25	-34.2	17,208	-0.20%
2020/04/24	1	42.00	3	41.90	42.00	-2	18,025	-0.01%
2020/04/23	0	0.00	11.1	42.19	42.15	-11.1	18,025	-0.06%
2020/04/22	32	41.44	2	41.38	41.60	30	17,994	0.17%
2020/04/21	23	41.80	6	41.92	41.80	17	18,175	0.09%
2020/04/20	1	42.25	4	42.29	42.35	-3	18,223	-0.02%
2020/04/17	13.1	42.23	5	42.23	42.00	8.1	18,450	0.04%
2020/04/16	1	41.45	9	41.90	41.85	-8	18,435	-0.04%
2020/04/15	5	41.85	34.4	41.99	41.80	-29.4	18,514	-0.16%
2020/04/14	0	0.00	6.2	41.52	41.65	-6.2	18,414	-0.03%
2020/04/13	2	40.98	1	40.90	40.80	1	18,392	0.01%
2020/04/09	6	40.63	1.1	40.89	40.55	4.9	18,714	0.03%
2020/04/08	0	0.00	36.3	40.77	41.00	-36.3	18,786	-0.19%
2020/04/07	2	39.93	29.7	39.78	39.95	-27.7	18,599	-0.15%
2020/04/06	4	38.78	3	38.83	39.05	1	18,657	0.01%
2020/04/01	20	39.01	10	39.10	39.00	10	18,611	0.05%
2020/03/31	12	39.15	30	39.32	39.50	-18	18,495	-0.10%
2020/03/30	1	39.00	1	38.95	39.15	0	18,316	0.00%
2020/03/27	17	38.96	17	39.11	38.95	0	18,246	0.00%
2020/03/26	6	38.92	4	39.03	38.60	2	18,248	0.01%
2020/03/25	29	39.30	9	39.12	38.80	20	18,249	0.11%
2020/03/24	2	37.90	59	38.28	38.25	-57	18,117	-0.31%
2020/03/23	10	35.95	21	36.41	36.10	-11	17,961	-0.06%
2020/03/20	31	35.45	17	36.40	36.95	14	17,655	0.08%
2020/03/19	11	33.98	7	34.24	33.60	4	17,337	0.02%
2020/03/18	31	36.79	3	36.60	36.00	28	17,069	0.16%
2020/03/17	21	37.80	6.7	37.91	37.60	14.4	16,688	0.09%
2020/03/16	19	39.40	6	39.53	38.85	13	16,138	0.08%
2020/03/13	74	38.86	32	38.92	40.25	42	15,911	0.26%
2020/03/12	8	40.77	5	40.86	40.75	3	15,439	0.02%
2020/03/11	0	0.00	1	42.20	41.80	-1	15,048	-0.01%
2020/03/10	0.5	41.75	0	41.75	41.60	0.5	14,955	0.00%
2020/03/09	23	41.84	9	42.13	41.85	14	14,818	0.09%
2020/03/06	0	0.00	21.4	42.65	42.85	-21.4	14,613	-0.15%
2020/03/05	0	0.00	1	43.20	43.30	-1	14,608	-0.01%
2020/03/04	0	0.00	5	42.60	42.85	-5	14,772	-0.03%
2020/03/03	20	42.75	2	42.70	42.65	18	14,783	0.12%
2020/03/02	32	42.24	23	42.43	42.25	9	14,678	0.06%
2020/02/27	2	42.28	2	42.20	42.25	0	14,824	0.00%
2020/02/25	2	42.78	2	42.40	42.70	0	14,628	0.00%
2020/02/24	1	42.90	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	6	43.26	43.25	-6	14,887	-0.04%
2020/02/20	32	43.17	0	0.00	43.15	32	15,079	0.21%
2020/02/18	31	43.05	0	0.00	43.05	31	15,442	0.20%
2020/02/17	0.6	43.00	0	0.00	43.00	0.6	15,522	0.00%
2020/02/14	20	43.25	0	0.00	43.20	20	15,690	0.13%
2020/02/13	3	43.07	14	42.96	43.15	-11	15,652	-0.07%
2020/02/12	65	42.83	0	0.00	42.80	65	15,560	0.42%
2020/02/11	13	42.61	1	42.75	42.60	12	15,533	0.08%
2020/02/10	2	42.30	0	0.00	42.40	2	15,477	0.01%
2020/02/07	0	0.00	2	42.50	42.50	-2	15,428	-0.01%
2020/02/06	0	0.00	3	43.05	43.00	-3	15,478	-0.02%
2020/02/05	1	42.00	1	42.55	42.35	0	15,557	0.00%
2020/02/04	6	42.41	14	42.52	42.40	-8	15,460	-0.05%
2020/02/03	2.7	41.01	0	0.00	41.55	2.7	15,348	0.02%
2020/01/31	50.4	42.18	17	42.12	42.05	33.4	15,299	0.22%
2020/01/30	51.3	42.39	26	42.70	41.85	25.3	15,164	0.17%
2020/01/20	0	0.00	17.1	44.90	44.95	-17.1	14,282	-0.12%
2020/01/17	1	44.80	21	44.90	44.90	-20	14,487	-0.14%
2020/01/16	0	0.00	8	44.82	44.75	-8	14,575	-0.05%
2020/01/15	13	44.43	2	44.55	44.55	11	14,636	0.08%
2020/01/14	7	44.38	10.2	44.50	44.55	-3.2	14,537	-0.02%
2020/01/13	1	44.25	23	44.11	44.25	-22	14,595	-0.15%
2020/01/10	2	43.45	2	43.40	43.50	0	15,006	0.00%
2020/01/09	3	43.40	14	43.36	43.45	-11	15,008	-0.07%
2020/01/08	3	43.40	0	0.00	43.40	3	14,943	0.02%
2020/01/07	2	43.40	3	43.30	43.60	-1	14,877	-0.01%
2020/01/06	8	43.44	9	43.45	43.45	-1	14,973	-0.01%
2020/01/03	11	44.05	1	44.10	43.95	10	14,911	0.07%
2020/01/02	7.4	44.05	95	44.07	44.10	-87.6	14,838	-0.59%
2019/12/31	1	43.70	0	0.00	43.70	1	14,647	0.01%
2019/12/30	104	43.59	16	43.67	43.65	88	14,673	0.60%	大買/
2019/12/27	2	43.10	10	43.17	43.25	-8	14,540	-0.06%
2019/12/26	0	0.00	1	43.05	43.05	-1	14,635	-0.01%
2019/12/25	11	43.00	0	0.00	43.10	11	14,801	0.07%
2019/12/24	1	43.10	2	43.15	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	96	43.14	43.25	-96	14,952	-0.64%
2019/12/20	0	0.00	6	42.80	42.95	-6	14,978	-0.04%
2019/12/19	3	42.90	0	0.00	43.00	3	14,997	0.02%
2019/12/18	2	42.93	13.2	42.99	43.00	-11.2	15,064	-0.07%
2019/12/17	3	42.88	1.4	42.76	42.95	1.6	15,039	0.01%
2019/12/16	15	42.73	17.3	42.82	42.80	-2.3	14,936	-0.02%
2019/12/13	1	42.65	16	42.58	42.55	-15	14,945	-0.10%
2019/12/12	0	0.00	19	42.32	42.30	-19	14,920	-0.13%
2019/12/11	6	42.24	2.5	42.17	42.15	3.5	14,985	0.02%
2019/12/10	10	42.05	3	42.10	42.10	7	15,068	0.05%
2019/12/09	1	42.05	1	42.00	42.05	0	15,165	0.00%
2019/12/06	31	41.75	1	41.80	41.75	30	15,175	0.20%
2019/12/05	3	41.80	21.4	41.65	41.65	-18.4	15,354	-0.12%
2019/12/04	54	41.53	0	0.00	41.75	54	15,645	0.35%
2019/12/03	0	0.00	3	41.70	41.85	-3	15,733	-0.02%
2019/12/02	3	41.27	6	41.31	41.35	-3	15,733	-0.02%
2019/11/29	74	41.69	12	41.58	41.40	62	15,719	0.39%
2019/11/28	49.1	42.03	7.6	42.02	42.00	41.5	15,662	0.27%
2019/11/27	47.3	41.84	0	0.00	41.95	47.3	15,837	0.30%
2019/11/26	0	0.00	3.4	42.08	41.80	-3.4	15,863	-0.02%
2019/11/25	20.2	41.95	0.3	41.95	41.95	19.9	15,528	0.13%
2019/11/22	45	42.04	3	42.15	42.10	42	15,556	0.27%
2019/11/21	23	42.18	90	42.38	42.35	-67	15,639	-0.43%
2019/11/20	5	42.57	28	42.60	42.65	-23	15,535	-0.15%
2019/11/19	106	41.91	10	42.02	42.10	96	15,188	0.63%	大買/
2019/11/18	16.9	41.97	8	42.03	42.10	8.9	15,006	0.06%
2019/11/15	11.7	41.55	32.1	41.56	41.70	-20.4	14,790	-0.14%
2019/11/14	2	40.90	5	41.10	41.15	-3	14,612	-0.02%
2019/11/13	13	41.14	12.1	41.08	41.00	0.9	14,577	0.01%
2019/11/12	3	40.52	0	0.00	40.65	3	14,491	0.02%
2019/11/11	0	0.00	2	40.58	40.35	-2	14,806	-0.01%
2019/11/08	1	40.90	0	0.00	40.90	1	15,386	0.01%
2019/11/07	5	40.75	2.2	40.79	40.95	2.8	15,890	0.02%
2019/11/06	17	40.85	0	0.00	40.80	17	16,088	0.11%
2019/11/05	2.9	40.80	10.7	40.71	40.90	-7.8	16,203	-0.05%
2019/11/04	15	40.91	10	41.00	40.95	5	16,285	0.03%
2019/11/01	1	40.50	1	40.45	40.55	0	16,295	0.00%
2019/10/31	4	40.39	0	0.00	40.45	4	16,600	0.02%
2019/10/30	33	40.43	0	0.00	40.35	33	16,869	0.20%
2019/10/29	4	40.46	8	40.56	40.65	-4	16,765	-0.02%
2019/10/28	32	40.70	4.4	40.73	40.75	27.7	16,612	0.17%
2019/10/25	2	40.70	0	0.00	40.85	2	16,652	0.01%
2019/10/24	48	40.85	0	0.00	41.00	48	16,478	0.29%
2019/10/23	43	40.95	10	41.00	40.95	33	16,533	0.20%
2019/10/22	26	41.21	8	41.26	41.40	18	16,532	0.11%
2019/10/21	19	41.37	4	41.49	41.50	15	16,453	0.09%
2019/10/18	38	40.89	27.1	40.78	40.95	10.9	16,356	0.07%
2019/10/17	7	40.04	10.1	40.07	40.10	-3.1	15,849	-0.02%
2019/10/16	0	0.00	4	39.90	40.00	-4	15,811	-0.03%
2019/10/14	0	0.00	4	39.91	39.95	-4	16,255	-0.02%
2019/10/09	7	39.57	3	39.70	39.50	4	16,418	0.02%
2019/10/08	5	39.73	3.1	39.75	39.75	1.9	16,714	0.01%
2019/10/07	1	39.10	0	0.00	39.30	1	17,140	0.01%
2019/10/04	5	38.95	2	38.75	38.90	3	17,320	0.02%
2019/10/03	52	38.85	0	0.00	39.00	52	17,304	0.30%
2019/10/02	12	39.28	4	39.66	39.25	8	17,315	0.05%
2019/10/01	28	39.61	0	0.00	39.65	28	17,356	0.16%
2019/09/27	30	39.65	2.8	39.71	39.65	27.2	17,381	0.16%
2019/09/26	26	39.70	2.3	39.86	39.90	23.7	17,415	0.14%
2019/09/25	0	0.00	236.8	39.64	39.60	-236.8	17,535	-1.35%	大賣/鉅額交易
2019/09/24	2	39.70	10	39.65	39.80	-8	17,583	-0.05%
2019/09/20	3	39.73	21	39.80	40.20	-18	17,563	-0.10%
2019/09/19	0	0.00	1	39.80	39.80	-1	17,483	-0.01%
2019/09/18	6	39.93	0	0.00	39.80	6	17,574	0.03%
2019/09/17	41	39.51	0	0.00	39.50	41	17,619	0.23%
2019/09/16	0	0.00	2.3	40.19	40.10	-2.3	17,629	-0.01%
2019/09/12	1.3	40.05	0.1	40.05	40.05	1.2	17,599	0.01%
2019/09/11	13	40.00	6	39.83	40.00	7	17,752	0.04%
2019/09/10	7	39.86	13	39.87	39.95	-6	17,949	-0.03%
2019/09/09	16	39.88	10	40.14	40.00	6	18,140	0.03%
2019/09/06	5	39.67	13	39.84	39.85	-8	18,038	-0.04%
2019/09/05	3	38.83	0	0.00	39.00	3	17,798	0.02%
2019/09/04	14	38.41	2	38.45	38.45	12	17,818	0.07%
2019/09/03	1	38.40	0	0.00	38.35	1	17,972	0.01%
2019/09/02	15	38.33	11	38.42	38.25	4	18,146	0.02%
2019/08/30	2	37.95	0	0.00	38.45	2	18,113	0.01%
2019/08/29	5	37.55	0	0.00	37.80	5	18,035	0.03%
2019/08/28	13	37.55	0.3	37.85	37.70	12.7	18,261	0.07%
2019/08/27	32.1	37.80	0	0.00	37.65	32.1	18,435	0.17%
2019/08/26	23	37.47	0	0.00	37.70	23	18,481	0.12%
2019/08/23	3	37.90	0	0.00	38.20	3	18,473	0.02%
2019/08/22	24	37.99	0	0.00	37.85	24	18,541	0.13%
2019/08/21	27	38.00	1	38.05	37.95	26	18,734	0.14%
2019/08/20	2	38.18	0	0.00	38.15	2	18,731	0.01%
2019/08/19	20	38.11	2	38.30	38.10	18	18,777	0.10%
2019/08/16	2	37.98	0	0.00	37.95	2	18,796	0.01%
2019/08/15	20	37.92	0	0.00	38.00	20	18,773	0.11%
2019/08/14	47	38.09	2	37.88	38.30	45	18,819	0.24%
2019/08/13	30	37.34	2	37.20	37.25	28	18,656	0.15%
2019/08/12	31	43.95	77.7	43.96	43.95	-46.7	18,080	-0.26%
2019/08/08	36	43.99	22	44.01	43.90	14	17,741	0.08%
2019/08/07	5	43.51	0	0.00	43.35	5	17,601	0.03%
2019/08/06	4	43.13	11	43.15	43.30	-7	17,750	-0.04%
2019/08/05	3	43.55	0	0.00	43.55	3	17,728	0.02%
2019/08/02	8	43.67	10	43.90	43.55	-2	17,716	-0.01%
2019/08/01	25	44.12	0	0.00	44.05	25	17,596	0.14%
2019/07/31	0	0.00	3.6	44.78	44.70	-3.6	17,513	-0.02%
2019/07/29	1	44.95	0	0.00	44.85	1	17,948	0.01%
2019/07/26	4	44.35	0	0.00	44.65	4	18,163	0.02%
2019/07/25	4	44.59	0	0.00	44.30	4	18,228	0.02%
2019/07/24	2	44.98	1	44.90	44.80	1	18,091	0.01%
2019/07/23	5	44.95	0	0.00	45.05	5	18,053	0.03%
2019/07/22	21	44.90	0.1	45.00	44.90	20.9	18,025	0.12%
2019/07/19	20	44.65	0	0.00	44.80	20	17,949	0.11%
2019/07/18	1	44.65	2	44.50	44.60	-1	17,921	-0.01%
2019/07/16	16	44.38	0	0.00	44.75	16	18,306	0.09%
2019/07/15	33	43.95	3	44.03	44.05	30	18,126	0.17%
2019/07/12	58	44.59	9	44.35	44.35	49	18,091	0.27%
2019/07/11	46	45.22	10	45.14	44.80	36	18,028	0.20%
2019/07/10	7	45.94	12	46.16	45.85	-5	17,637	-0.03%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/05	0	0.00	7	46.09	46.15	-7	17,949	-0.04%
2019/07/04	30	46.02	4	46.03	45.90	26	18,032	0.14%
2019/07/03	1	46.15	0	0.00	46.25	1	18,223	0.01%
2019/07/02	0	0.00	3.1	46.53	46.35	-3.1	18,452	-0.02%
2019/07/01	194	46.20	0.2	46.15	46.15	193.8	18,483	1.05%	大買/鉅額交易
2019/06/28	27	45.76	0	0.00	46.05	27	18,562	0.15%
2019/06/27	11	45.68	42	45.85	45.95	-31	18,801	-0.16%
2019/06/26	4	45.51	7	45.59	45.55	-3	18,891	-0.02%
2019/06/25	2	45.45	65	45.51	45.60	-63	19,323	-0.33%
2019/06/24	4	45.50	15	45.47	45.60	-11	19,560	-0.06%
2019/06/21	2	45.20	0	0.00	45.15	2	19,765	0.01%
2019/06/20	2.8	45.35	7	45.39	45.40	-4.3	20,696	-0.02%
2019/06/19	103	45.05	5.4	45.40	45.30	97.6	20,682	0.47%	大買/
2019/06/18	0.4	45.20	48	45.06	45.20	-47.7	20,639	-0.23%
2019/06/17	1.4	44.81	15.9	44.81	44.70	-14.6	20,457	-0.07%
2019/06/14	1	43.85	0	0.00	43.95	1	20,318	0.00%
2019/06/13	2	43.75	8	43.70	43.85	-6	20,846	-0.03%
2019/06/12	0.3	43.75	0	0.00	43.75	0.3	20,917	0.00%
2019/06/11	8	43.64	5	43.60	44.00	3	20,838	0.01%
2019/06/10	6	43.78	1	43.80	43.85	5	20,740	0.02%
2019/06/06	7.5	42.87	5	43.00	43.15	2.5	20,602	0.01%
2019/06/05	120	43.01	0	0.00	43.00	120	20,525	0.58%	大買/鉅額交易
2019/06/04	10	43.45	9	43.87	43.10	1	20,408	0.00%
2019/06/03	2	42.80	9	43.08	43.40	-7	20,223	-0.03%
2019/05/31	4.2	42.77	4	42.78	42.90	0.2	20,045	0.00%
2019/05/30	34	42.45	1	42.60	42.80	33	19,910	0.17%
2019/05/29	10	42.40	0	0.00	42.50	10	19,853	0.05%
2019/05/28	17	42.34	0	0.00	42.30	17	19,894	0.09%
2019/05/27	3	42.45	0	0.00	42.40	3	19,814	0.02%
2019/05/24	21	42.60	0	0.00	42.35	21	19,902	0.11%
2019/05/23	42	42.53	4	42.44	42.35	38	19,954	0.19%
2019/05/22	0	0.00	2	42.65	42.70	-2	20,360	-0.01%
2019/05/21	8	42.57	6	42.82	42.85	2	20,460	0.01%
2019/05/20	21	42.29	33	42.48	42.35	-12	20,442	-0.06%
2019/05/17	3	42.20	68	42.25	42.25	-65	20,401	-0.32%
2019/05/16	72	42.14	8.2	42.07	42.00	63.8	20,412	0.31%
2019/05/15	2	41.78	2	41.80	41.75	0	20,302	0.00%
2019/05/14	44	41.53	5	41.47	41.55	39	20,272	0.19%
2019/05/13	27	42.54	13	42.49	42.00	14	19,984	0.07%
2019/05/10	2	42.68	18	42.93	42.50	-16	19,903	-0.08%
2019/05/09	1	42.50	2	42.60	42.50	-1	19,795	-0.01%
2019/05/08	7	42.82	11	43.04	43.00	-4	19,622	-0.02%
2019/05/07	2	42.85	24	42.83	42.90	-22	19,430	-0.11%
2019/05/06	14	42.40	3	42.50	42.30	11	19,257	0.06%
2019/05/03	106	42.64	31	42.57	42.85	75	18,942	0.40%	大買/
2019/05/02	6	42.26	2	42.30	42.20	4	18,615	0.02%
2019/04/30	0	0.00	8	42.14	42.00	-8	18,472	-0.04%
2019/04/29	2	42.08	7	42.02	42.10	-5	18,476	-0.03%
2019/04/26	4	41.78	3	41.70	41.75	1	18,369	0.01%
2019/04/25	6	41.55	1	41.55	41.80	5	18,375	0.03%
2019/04/24	3	41.50	0	0.00	41.55	3	18,358	0.02%
2019/04/23	5	40.85	7	41.15	41.60	-2	18,316	-0.01%
2019/04/22	72	41.44	6	41.23	41.00	66	18,243	0.36%
2019/04/19	32	41.60	0	0.00	41.70	32	17,929	0.18%
2019/04/18	34	41.65	0	0.00	41.60	34	17,806	0.19%
2019/04/17	79	42.06	15	41.95	41.95	64	17,616	0.36%
2019/04/16	3	42.20	2	42.45	42.30	1	17,377	0.01%
2019/04/15	1	42.30	0	0.00	42.50	1	17,356	0.01%
2019/04/12	2.3	42.00	5	42.18	42.00	-2.7	17,209	-0.02%
2019/04/11	10.3	42.18	5	41.95	42.05	5.3	17,030	0.03%
2019/04/10	4	41.93	3	41.85	42.00	1	16,791	0.01%
2019/04/09	26	42.10	25	42.10	42.15	1	16,545	0.01%
2019/04/08	21	42.04	28	42.08	42.30	-7	16,200	-0.04%
2019/04/03	3	41.65	1	41.60	41.70	2	15,817	0.01%
2019/04/02	20	41.51	5	41.45	41.40	15	15,641	0.10%
2019/04/01	31	41.51	5	41.65	41.35	26	15,380	0.17%
2019/03/29	46	41.33	21	41.28	41.25	25	14,937	0.17%
2019/03/28	30	41.24	8	41.21	41.00	22	14,770	0.15%
2019/03/27	36	40.56	3	40.75	40.55	33	14,397	0.23%
2019/03/26	36	40.47	10	40.30	40.45	26	14,149	0.18%
2019/03/25	50	40.27	316	40.20	40.50	-266	13,906	-1.91%	大賣/鉅額交易
2019/03/22	1	38.80	0	0.00	38.70	1	12,921	0.01%
2019/03/21	10	38.70	5	38.71	38.85	5	12,975	0.04%
2019/03/19	31	37.90	30	38.20	38.10	1	12,820	0.01%
2019/03/18	53	37.81	2.3	38.17	37.80	50.7	12,718	0.40%
2019/03/15	0	0.00	1.1	38.70	38.65	-1.1	12,123	-0.01%
2019/03/14	0	38.60	2	38.50	38.60	-2	12,005	-0.02%
2019/03/11	11	37.99	0.1	38.00	37.85	10.9	12,358	0.09%
2019/03/08	8	37.88	0	0.00	38.00	8	12,634	0.06%
2019/03/07	10	38.30	0	0.00	38.00	10	12,816	0.08%
2019/03/06	14	38.17	0	0.00	38.25	14	12,966	0.11%
2019/03/05	46	38.03	2	38.05	38.00	44	13,299	0.33%
2019/03/04	13	38.15	1	38.20	38.20	12	14,411	0.08%
2019/02/27	6	38.33	5	38.40	38.40	1	14,337	0.01%
2019/02/26	11	38.31	10	38.25	38.20	1	14,246	0.01%
2019/02/25	27	38.39	5	38.40	38.45	22	14,362	0.15%
2019/02/22	16	38.73	7	38.70	38.70	9	14,472	0.06%
2019/02/21	7	38.42	40.4	38.83	39.30	-33.4	14,492	-0.23%
2019/02/20	1	38.00	4	38.08	37.85	-3	14,013	-0.02%
2019/02/19	1	37.50	0	0.00	37.55	1	13,849	0.01%
2019/02/15	1	37.05	0	0.00	37.45	1	13,766	0.01%
2019/02/14	21	37.51	6	37.84	37.50	15	13,833	0.11%
2019/02/13	2	37.63	2	37.60	37.65	0	13,710	0.00%
2019/02/12	0	0.00	1	37.70	37.70	-1	13,617	-0.01%
2019/02/11	0	0.00	33	37.61	37.65	-33	13,612	-0.24%
2019/01/30	0	0.00	58	37.50	37.35	-58	13,468	-0.43%
2019/01/29	0	0.00	6	37.08	37.10	-6	13,530	-0.04%
2019/01/28	0	0.00	6	36.86	37.00	-6	13,669	-0.04%
2019/01/23	0	0.00	1	36.45	36.45	-1	13,992	-0.01%
2019/01/21	15	36.25	2	36.25	36.25	13	14,309	0.09%
2019/01/18	2	35.85	2	35.98	36.00	0	14,490	0.00%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	0	0.00	2	35.65	35.60	-2	15,381	-0.01%
2019/01/15	2	35.70	0	0.00	35.70	2	15,547	0.01%
2019/01/14	2	35.60	0	0.00	35.60	2	15,440	0.01%
2019/01/10	1	36.50	2	36.65	36.55	-1	15,388	-0.01%
2019/01/09	1	36.25	1	36.20	36.35	0	15,371	0.00%
2019/01/08	2	35.88	0	0.00	35.55	2	15,314	0.01%
2019/01/07	0	0.00	1	35.85	36.00	-1	15,385	-0.01%
2019/01/03	1	35.45	3	35.27	35.15	-2	15,897	-0.01%
2019/01/02	0	0.00	1	35.85	35.50	-1	15,978	-0.01%
2018/12/25	1	35.55	21	35.41	35.85	-20	16,296	-0.12%
2018/12/24	0	0.00	2	35.88	35.80	-2	16,416	-0.01%
2018/12/21	22	35.47	0	0.00	35.40	22	16,971	0.13%
2018/12/20	1	35.60	0	0.00	35.40	1	16,974	0.01%
2018/12/18	0	0.00	8	35.99	35.65	-8	16,943	-0.05%
2018/12/17	3	35.90	50	36.18	36.00	-47	17,319	-0.27%
2018/12/14	0	0.00	1	35.50	35.75	-1	17,273	-0.01%
2018/12/13	2	35.03	3	35.07	35.50	-1	17,362	-0.01%
2018/12/11	2	34.93	0	0.00	34.80	2	17,234	0.01%
2018/12/10	1	34.80	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	0.00	12	35.19	35.05	-12	17,487	-0.07%
2018/12/06	0	0.00	1	34.60	34.65	-1	17,576	-0.01%
2018/12/04	51	35.32	1	35.50	35.05	50	18,345	0.27%
2018/12/03	4	35.35	11	35.50	35.85	-7	18,146	-0.04%
2018/11/30	2	34.50	4	34.53	34.50	-2	17,903	-0.01%
2018/11/29	0	0.00	1	34.35	34.05	-1	17,779	-0.01%
2018/11/28	30	33.80	15	33.87	34.05	15	17,765	0.08%
2018/11/27	35	33.39	0	0.00	33.50	35	17,583	0.20%
2018/11/23	21	34.66	0	0.00	34.70	21	17,213	0.12%
2018/11/22	26	35.17	1	34.80	34.85	25	17,290	0.14%
2018/11/21	5	35.73	0	0.00	35.70	5	17,165	0.03%
2018/11/20	47	36.47	6	36.91	36.65	41	17,025	0.24%
2018/11/19	1	36.20	5.1	36.60	36.50	-4.1	17,037	-0.02%
2018/11/16	1	36.15	1	36.40	36.45	0	17,140	0.00%
2018/11/15	10	36.15	0	0.00	36.15	10	17,325	0.06%
2018/11/14	2	36.68	2	36.85	36.35	0	17,409	0.00%
2018/11/13	1	36.05	7	35.95	36.40	-6	17,458	-0.03%
2018/11/12	2	35.43	21	35.45	35.60	-19	17,488	-0.11%
2018/11/09	21	34.95	0	0.00	34.90	21	17,688	0.12%
2018/11/08	0	0.00	2	35.65	35.50	-2	18,029	-0.01%
2018/11/07	0	0.00	1	35.40	35.50	-1	18,509	-0.01%
2018/11/06	1	35.00	1	35.40	35.10	0	19,646	0.00%
2018/11/05	2	35.35	0	0.00	35.35	2	19,895	0.01%
2018/11/02	1	36.35	12	36.35	36.45	-11	20,127	-0.05%
2018/11/01	0	0.00	2	35.58	35.65	-2	20,426	-0.01%
2018/10/31	0	0.00	2	34.75	34.70	-2	20,564	-0.01%
2018/10/30	0	0.00	32	34.32	34.10	-32	20,695	-0.15%
2018/10/29	0	0.00	2	33.80	33.90	-2	20,980	-0.01%
2018/10/26	23	33.42	22.2	33.57	33.50	0.8	21,504	0.00%
2018/10/25	7	33.44	0	0.00	34.00	7	22,325	0.03%
2018/10/24	91	33.95	1	33.95	34.15	90	23,157	0.39%
2018/10/23	42	35.91	0	0.00	36.00	42	22,836	0.18%
2018/10/22	0	0.00	2	37.80	37.55	-2	23,078	-0.01%
2018/10/19	27	37.28	0	0.00	37.25	27	24,086	0.11%
2018/10/18	5	37.85	0	0.00	38.00	5	24,280	0.02%
2018/10/16	12	37.98	1	38.20	38.20	11	25,323	0.04%
2018/10/15	21	38.43	0	0.00	38.50	21	25,455	0.08%
2018/10/12	1	37.85	51	38.11	39.00	-50	25,600	-0.20%
2018/10/11	28	37.53	0	0.00	37.60	28	25,654	0.11%
2018/10/09	3	40.20	1	40.25	40.05	2	25,282	0.01%
2018/10/08	2	39.70	0	0.00	39.75	2	25,339	0.01%
2018/10/05	2	39.73	3	39.38	39.70	-1	25,579	0.00%
2018/10/04	10	39.53	2	39.60	39.80	8	25,683	0.03%
2018/10/03	1	40.50	1	40.10	40.20	0	25,833	0.00%
2018/10/02	1	40.30	0	0.00	40.30	1	26,052	0.00%
2018/10/01	1	41.85	4	41.11	41.05	-3	26,235	-0.01%
2018/09/28	0	0.00	9	41.37	41.10	-9	26,430	-0.03%
2018/09/27	4	40.24	4	39.98	40.25	0	26,273	0.00%
2018/09/26	2	40.20	0	0.00	39.90	2	26,482	0.01%
2018/09/25	14.9	40.50	0	0.00	40.20	14.9	26,920	0.06%
2018/09/21	6	40.51	7.1	40.82	40.40	-1.1	27,049	0.00%
2018/09/20	11	40.00	2	40.00	40.10	9	26,888	0.03%
2018/09/19	6	40.10	6	40.52	40.15	0	26,972	0.00%
2018/09/18	0	0.00	1	39.65	39.70	-1	27,031	0.00%
2018/09/17	0	0.00	3	39.35	39.30	-3	27,184	-0.01%
2018/09/14	0	0.00	3	39.80	39.65	-3	27,256	-0.01%
2018/09/13	0	0.00	16	39.44	39.10	-16	27,301	-0.06%
2018/09/12	1	38.20	0	0.00	38.55	1	27,171	0.00%
2018/09/11	27	37.57	2	37.95	38.00	25	27,244	0.09%
2018/09/10	43.2	38.62	1	39.60	37.95	42.2	27,027	0.16%
2018/09/07	0	0.00	1	41.40	41.30	-1	26,616	0.00%
2018/09/06	10	41.83	1	41.85	41.80	9	26,592	0.03%
2018/09/05	2	41.68	0	0.00	41.55	2	26,581	0.01%
2018/09/04	2	41.45	4	41.96	42.10	-2	26,593	-0.01%
2018/08/31	3	41.57	7	41.61	42.35	-4	26,343	-0.02%
2018/08/30	19	41.70	0	0.00	42.00	19	26,050	0.07%
2018/08/29	1	43.20	2	43.25	43.40	-1	25,625	0.00%
2018/08/28	10	43.30	10	43.30	43.30	0	25,698	0.00%
2018/08/27	14	43.08	10	43.30	43.30	4	25,815	0.02%
2018/08/24	1	43.00	21	42.90	42.80	-20	25,756	-0.08%
2018/08/22	1	42.90	1.1	42.95	42.95	-0.1	26,075	0.00%
2018/08/21	2	42.25	24	42.45	42.90	-22	26,120	-0.08%
2018/08/20	1	41.90	10	42.15	42.00	-9	26,216	-0.03%
2018/08/17	14	42.33	12	42.17	42.05	2	26,177	0.01%
2018/08/16	1	41.50	4	41.46	42.00	-3	26,134	-0.01%
2018/08/15	1	42.45	0	0.00	42.35	1	26,225	0.00%
2018/08/14	0	0.00	5	43.18	43.30	-5	25,975	-0.02%
2018/08/13	18	42.81	22	42.99	42.15	-4	25,677	-0.02%
2018/08/10	0	0.00	16	41.12	41.50	-16	24,798	-0.06%
2018/08/09	2	40.40	0	0.00	40.50	2	24,741	0.01%
2018/08/08	4	40.61	105	40.62	40.60	-101	25,207	-0.40%	大賣/鉅額交易
2018/08/07	105	40.25	0	0.00	40.15	105	25,092	0.42%	大買/鉅額交易
2018/08/06	3	40.65	0	0.00	40.35	3	25,024	0.01%
2018/08/03	4	40.66	23	40.61	40.45	-19	24,795	-0.08%
2018/08/02	98	40.63	3	41.00	40.60	95	24,490	0.39%
2018/08/01	3	40.70	9	40.49	41.05	-6	23,866	-0.03%
2018/07/31	11	39.49	1	39.15	39.35	10	22,946	0.04%
2018/07/30	3	40.85	3	41.07	40.70	0	22,017	0.00%
2018/07/27	64	41.03	6	41.46	40.30	58	21,668	0.27%
2018/07/26	12	40.78	6	41.69	40.50	6	21,333	0.03%
2018/07/25	0	0.00	3	44.92	45.10	-3	20,460	-0.01%
2018/07/24	2	44.38	4	45.40	45.50	-2	20,173	-0.01%
2018/07/23	6	42.68	1	42.40	42.65	5	19,368	0.03%
2018/07/20	6.1	42.56	0	0.00	42.30	6.1	19,251	0.03%
2018/07/19	1	42.80	1	42.85	42.75	0	19,164	0.00%
2018/07/18	2	42.43	0	0.00	42.25	2	19,412	0.01%
2018/07/17	1	42.30	0	0.00	42.15	1	19,164	0.01%
2018/07/16	2	42.55	0	0.00	42.50	2	19,102	0.01%
2018/07/13	0	0.00	4	43.39	43.50	-4	19,058	-0.02%
2018/07/12	0	0.00	2	43.00	42.70	-2	18,723	-0.01%
2018/07/11	3	42.27	0	0.00	42.15	3	18,533	0.02%
2018/07/10	3	42.75	8	43.22	43.25	-5	18,222	-0.03%
2018/07/09	0	0.00	1	42.85	42.75	-1	17,897	-0.01%
2018/07/06	1	41.40	0	0.00	41.60	1	17,544	0.01%
2018/07/05	2	42.35	1	42.15	42.05	1	17,264	0.01%
2018/07/04	0	0.00	2	41.75	42.00	-2	17,216	-0.01%
2018/07/03	1	41.95	0	0.00	42.75	1	16,918	0.01%
2018/07/02	5	41.90	0	0.00	41.85	5	16,442	0.03%
2018/06/29	10	41.95	0	0.00	42.35	10	16,147	0.06%
2018/06/27	10	42.85	10	43.05	43.00	0	15,500	0.00%
2018/06/26	24	43.84	0	0.00	43.70	24	15,155	0.16%
2018/06/25	2	44.65	0	0.00	44.70	2	14,905	0.01%
2018/06/22	0	0.00	5	44.62	44.60	-5	14,764	-0.03%
2018/06/21	11	44.32	0	0.00	44.75	11	14,558	0.08%
2018/06/20	1	44.30	16	44.64	44.75	-15	14,521	-0.10%
2018/06/19	32	43.93	0	0.00	43.85	32	14,290	0.22%
2018/06/15	10	44.80	0	0.00	45.25	10	13,991	0.07%
2018/06/13	0	0.00	9	45.37	45.45	-9	13,540	-0.07%
2018/06/12	1	44.60	0	0.00	44.50	1	13,514	0.01%
2018/06/11	0.9	44.60	0	0.00	44.60	0.9	13,386	0.01%
2018/06/08	0	0.00	3	44.88	45.00	-3	13,315	-0.02%
2018/06/06	4	44.68	0	0.00	44.80	4	13,226	0.03%
2018/06/05	4	44.88	9	45.07	45.20	-5	13,105	-0.04%
2018/06/04	2	45.48	14	45.17	45.65	-12	12,867	-0.09%
2018/06/01	4	43.65	1.4	43.63	43.75	2.6	12,533	0.02%
2018/05/31	2	44.00	0	0.00	43.60	2	12,403	0.02%
2018/05/30	0	0.00	6	43.40	43.75	-6	12,061	-0.05%
2018/05/29	1	43.40	1	42.95	43.40	0	11,777	0.00%
2018/05/28	2	44.05	1	43.95	43.95	1	11,560	0.01%
2018/05/25	7	43.99	1	45.10	43.90	6	11,405	0.05%
2018/05/24	3	44.10	15	44.40	44.75	-12	11,186	-0.11%
2018/05/23	16	44.19	11	43.95	44.10	5	10,986	0.05%
2018/05/22	0	0.00	1	45.60	45.60	-1	10,678	-0.01%
2018/05/21	0	0.00	14	45.92	46.00	-14	10,604	-0.13%
2018/05/18	0	0.00	5	45.60	45.55	-5	10,386	-0.05%
2018/05/17	1.1	45.68	24	45.60	45.65	-22.9	10,246	-0.22%
2018/05/16	146	46.11	148	46.24	45.90	-2	9,922	-0.02%	大買/大賣/
2018/05/15	10.1	43.35	6	42.87	43.50	4.1	9,122	0.04%
2018/05/14	3.1	43.05	9	42.59	43.15	-6	9,082	-0.07%
2018/05/11	0	0.00	16	41.16	41.25	-16	8,797	-0.18%
2018/05/10	30	41.20	1	41.25	41.10	29	8,681	0.33%
2018/05/09	0	0.00	0.1	40.45	40.60	-0.1	8,472	0.00%
2018/05/08	1	40.25	1	40.80	40.80	0	8,411	0.00%
2018/05/07	0	0.00	1	40.40	40.40	-1	8,247	-0.01%
2018/05/03	1	40.05	6.2	39.53	39.40	-5.2	8,040	-0.07%
2018/05/02	2	41.03	0	0.00	40.85	2	7,860	0.03%
2018/04/30	5	40.36	0	0.00	40.85	5	7,745	0.06%
2018/04/27	0	0.00	12	40.38	40.30	-12	7,743	-0.15%
2018/04/25	3	40.25	6	40.25	40.20	-3	7,573	-0.04%
2018/04/24	5	40.80	22	40.43	40.85	-17	7,530	-0.23%
2018/04/23	0	0.00	1	38.90	38.90	-1	7,116	-0.01%
2018/04/20	313	39.06	0	0.00	38.75	313	7,184	4.36%	大買/鉅額交易
2018/04/19	0	0.00	1	38.45	39.00	-1	7,137	-0.01%
2018/04/18	0	0.00	5	38.10	38.20	-5	7,203	-0.07%
2018/04/16	0	0.00	1	38.20	38.25	-1	7,756	-0.01%
2018/04/12	0	0.00	5	38.40	38.10	-5	8,316	-0.06%
2018/04/11	0	0.00	1	38.75	38.45	-1	8,816	-0.01%
2018/04/10	1	37.85	16	37.90	38.20	-15	8,908	-0.17%
2018/04/09	0	0.00	3	37.32	37.35	-3	8,975	-0.03%
2018/03/29	10	36.60	0	0.00	36.55	10	9,612	0.10%
2018/03/23	4	36.80	0	0.00	37.00	4	10,302	0.04%
2018/03/22	0	0.00	1	37.40	37.55	-1	10,341	-0.01%
2018/03/20	150	37.00	150	37.27	37.35	0	10,409	0.00%	大買/大賣/
2018/03/12	1	37.05	0	0.00	37.20	1	10,295	0.01%
2018/03/09	1	36.50	0	0.00	36.65	1	10,563	0.01%
2018/02/21	0	0.00	6	36.83	37.20	-6	11,246	-0.05%
2018/02/12	5	35.85	0	0.00	35.95	5	11,186	0.04%
2018/02/08	1	36.70	0	0.00	36.75	1	11,101	0.01%
2018/02/07	0	0.00	4	36.20	36.40	-4	11,348	-0.04%
2018/02/06	9	35.29	14	34.91	35.50	-5	11,176	-0.04%
2018/02/02	0	0.00	1	37.80	37.90	-1	10,815	-0.01%
2018/01/30	1	37.80	1	37.80	37.90	0	10,744	0.00%
2018/01/29	9	38.21	0	0.00	37.95	9	10,715	0.08%
2018/01/25	0	0.00	1.7	37.46	37.60	-1.7	10,496	-0.02%
2018/01/24	1	37.25	0	0.00	37.30	1	10,438	0.01%
2018/01/23	11	37.17	0	0.00	37.30	11	10,370	0.11%
2018/01/22	1	37.60	0	0.00	37.85	1	10,192	0.01%
2018/01/19	0	0.00	2	37.90	37.90	-2	10,101	-0.02%
2018/01/18	5	38.10	5	38.60	37.85	0	10,032	0.00%
2018/01/16	2	37.98	0	0.00	38.10	2	9,731	0.02%
2018/01/12	3	37.53	0	0.00	37.60	3	9,583	0.03%
2018/01/11	300	38.20	302	37.65	37.50	-2	9,356	-0.02%	大買/大賣/
2018/01/10	0	0.00	11	38.40	38.45	-11	8,870	-0.12%
2018/01/09	1	38.05	0	0.00	38.30	1	8,715	0.01%
2018/01/08	0	0.00	1	38.05	38.20	-1	8,456	-0.01%
2018/01/03	0	0.00	1	37.10	37.35	-1	7,533	-0.01%