亞泥 (1102)-凱基-三重券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
41.40
漲跌
▲0.80
漲幅
+1.97%
成交量
4,716張
產業
上市水泥類股
1237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

亞泥 (1102)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/06/07	3	41.17	0.4	40.95	41.40	2.6	6,833	0.04%
2024/06/06	2.2	40.38	6	40.57	40.60	-3.8	6,802	-0.06%
2024/06/04	26.3	41.60	1	41.95	41.20	25.3	6,668	0.38%
2024/06/03	2.2	41.61	0	0.00	41.60	2.2	6,611	0.03%
2024/05/31	4.1	41.88	0	42.15	41.55	4.1	6,603	0.06%
2024/05/30	5.1	42.56	0	0.00	42.00	5.1	6,383	0.08%
2024/05/29	1.1	42.81	0	0.00	42.80	1.1	6,264	0.02%
2024/05/28	0.1	43.39	0	0.00	43.70	0.1	6,102	0.00%
2024/05/27	0.1	43.67	0	0.00	43.60	0.1	6,127	0.00%
2024/05/24	0	43.75	0	0.00	44.00	0	6,083	0.00%
2024/05/23	0	0.00	2	43.85	43.95	-2	6,036	-0.03%
2024/05/22	2.1	43.90	0	0.00	43.90	2.1	5,991	0.03%
2024/05/21	0.1	44.48	5.2	44.65	44.60	-5.1	5,902	-0.09%
2024/05/20	0	0.00	1	45.35	45.45	-1	5,821	-0.02%
2024/05/16	0	0.00	1.1	45.78	45.75	-1.1	5,597	-0.02%
2024/05/15	0	0.00	17	45.77	45.60	-17	5,397	-0.31%
2024/05/14	0.3	45.50	9	45.85	45.60	-8.7	5,340	-0.16%
2024/05/13	0	0.00	30	45.73	45.80	-30	5,256	-0.57%
2024/05/10	1	45.55	23.4	45.30	46.00	-22.4	5,076	-0.44%
2024/05/09	2	43.75	2	43.90	43.45	0	4,714	0.00%
2024/05/08	3	43.85	1	44.15	43.90	2	4,665	0.04%
2024/05/06	2.5	44.20	31	44.32	44.50	-28.5	4,514	-0.63%
2024/05/03	0	0.00	12	44.08	43.95	-12	4,357	-0.28%
2024/05/02	0	0.00	1.3	43.73	43.80	-1.3	4,276	-0.03%
2024/04/30	0	0.00	0.2	43.35	43.70	-0.2	4,198	0.00%
2024/04/29	0	0.00	1	43.40	43.60	-1	4,094	-0.02%
2024/04/26	0	0.00	1.5	42.91	42.75	-1.5	3,985	-0.04%
2024/04/25	5	42.35	0	0.00	42.50	5	3,953	0.13%
2024/04/23	0	0.00	2.1	42.91	42.90	-2.1	4,026	-0.05%
2024/04/22	0	0.00	6	42.51	42.70	-6	4,025	-0.15%
2024/04/18	0	0.00	2	42.15	42.15	-2	3,849	-0.05%
2024/04/17	0	41.40	2	41.16	41.45	-2	3,810	-0.05%
2024/04/12	0	41.60	3	41.80	41.80	-3	3,647	-0.08%
2024/04/11	9.1	41.80	0	0.00	42.05	9.1	3,591	0.25%
2024/04/10	0	0.00	9	42.51	42.50	-9	3,572	-0.25%
2024/04/09	4.1	42.00	3	42.00	42.00	1.1	3,578	0.03%
2024/04/08	0	0.00	1	41.80	41.75	-1	3,611	-0.03%
2024/04/03	6	41.38	1	41.15	41.15	5	3,582	0.14%
2024/04/02	0	41.20	25	41.10	41.10	-25	3,547	-0.70%
2024/03/26	1	41.20	4	41.50	41.60	-3	4,133	-0.07%
2024/03/22	2	41.10	3	41.37	41.25	-1	4,778	-0.02%
2024/03/21	2	41.05	42	41.38	41.35	-40	5,023	-0.80%
2024/03/20	0	0.00	4	41.00	40.70	-4	5,232	-0.08%
2024/03/19	3	40.82	0	0.00	40.55	3	5,272	0.06%
2024/03/18	4.1	41.30	2	41.20	41.10	2.1	5,280	0.04%
2024/03/14	0	0.00	8	41.03	41.15	-8	5,220	-0.15%
2024/03/13	2	40.43	0	0.00	40.35	2	5,166	0.04%
2024/03/12	0	0.00	2	40.60	40.60	-2	5,123	-0.04%
2024/03/11	0	0.00	1	40.45	40.40	-1	5,111	-0.02%
2024/03/06	10	40.05	12	40.25	40.00	-2	5,185	-0.04%
2024/03/05	0	0.00	1	40.15	40.05	-1	5,238	-0.02%
2024/03/04	5	39.95	0	0.00	40.05	5	5,249	0.10%
2024/03/01	1	40.40	5	40.40	40.15	-4	5,295	-0.08%
2024/02/21	0	0.00	7	40.29	40.30	-7	5,433	-0.13%
2024/02/20	0	0.00	0.1	40.20	40.20	-0.1	5,500	0.00%
2024/02/19	2.8	39.83	0	0.00	40.15	2.8	5,608	0.05%
2024/02/16	1	39.35	4	39.40	39.60	-3	5,773	-0.05%
2024/02/15	6	39.28	3	39.25	39.20	3	5,825	0.05%
2024/02/05	2	39.50	0.1	39.75	39.45	2	5,791	0.03%
2024/02/01	6	40.00	0	0.00	40.05	6	5,808	0.10%
2024/01/31	1	39.80	0	0.00	39.75	1	5,811	0.02%
2024/01/30	3	39.80	0	0.00	39.80	3	5,813	0.05%
2024/01/25	5.1	39.81	2	39.80	40.00	3.1	5,901	0.05%
2024/01/24	1.1	39.90	2.3	39.91	39.90	-1.3	5,916	-0.02%
2024/01/23	1	39.60	0	0.00	39.75	1	5,964	0.02%
2024/01/22	2	39.50	2	39.55	39.55	0	6,017	0.00%
2024/01/19	2	39.30	0	0.00	39.40	2	6,031	0.03%
2024/01/18	1	39.40	0	0.00	39.30	1	6,045	0.02%
2024/01/17	4	39.53	0	0.00	39.35	4	6,033	0.07%
2024/01/16	2	40.00	0	0.00	39.95	2	5,978	0.03%
2024/01/12	0	40.75	0	0.00	40.65	0	5,944	0.00%
2024/01/11	2	40.65	0	0.00	40.80	2	6,041	0.03%
2024/01/10	10	40.78	0	0.00	40.70	10	6,318	0.16%
2024/01/09	0	0.00	2	41.00	41.00	-2	6,348	-0.03%
2024/01/04	0	0.00	2	41.10	41.15	-2	6,511	-0.03%
2024/01/02	0	0.00	10	41.20	41.15	-10	6,547	-0.15%
2023/12/25	10	40.60	3	40.70	40.75	7	6,540	0.11%
2023/12/22	2	40.60	0	0.00	40.25	2	6,520	0.03%
2023/12/20	5	40.87	0	0.00	40.75	5	6,024	0.08%
2023/12/19	1	41.60	0	0.00	40.80	1	5,703	0.02%
2023/12/18	1	42.10	0	0.00	42.00	1	5,384	0.02%
2023/12/15	0	0.00	8	42.50	42.25	-8	5,127	-0.16%
2023/12/13	0.2	42.10	0	0.00	42.25	0.2	4,772	0.00%
2023/12/12	0	0.00	2.1	41.90	42.15	-2.1	4,768	-0.04%
2023/12/11	0	0.00	2	41.80	41.85	-2	4,741	-0.04%
2023/12/08	0	0.00	0.1	41.85	41.80	-0.1	4,730	0.00%
2023/12/07	0	0.00	1.1	41.80	41.60	-1.1	4,710	-0.02%
2023/12/04	0	0.00	5	41.75	41.75	-5	4,711	-0.11%
2023/12/01	0	0.00	10	41.65	41.55	-10	4,689	-0.21%
2023/11/30	0	0.00	0.1	41.70	41.70	-0.1	4,668	0.00%
2023/11/28	0	0.00	0.2	42.00	42.10	-0.2	4,567	0.00%
2023/11/24	0	0.00	0.1	41.70	41.60	-0.1	4,589	0.00%
2023/11/23	0	0.00	2	41.65	41.70	-2	4,596	-0.04%
2023/11/22	1	41.75	10	41.65	41.60	-9	4,626	-0.19%
2023/11/21	0	0.00	2	41.55	41.70	-2	4,655	-0.04%
2023/11/17	12	41.63	0	0.00	41.45	12	4,557	0.26%
2023/11/16	0	0.00	1	41.55	41.50	-1	4,510	-0.02%
2023/11/15	0	0.00	64	40.88	41.05	-64	4,431	-1.44%
2023/11/07	9	40.34	0	0.00	40.40	9	4,445	0.20%
2023/11/06	0	0.00	5	40.50	40.40	-5	4,451	-0.11%
2023/11/03	10	40.20	0	0.00	40.25	10	4,460	0.22%
2023/11/02	1	40.00	0	0.00	40.00	1	4,497	0.02%
2023/10/30	0	0.00	40	39.90	40.10	-40	4,675	-0.86%
2023/10/27	1	39.30	40	39.56	39.40	-39	4,669	-0.84%
2023/10/26	0	0.00	7	39.01	39.10	-7	4,743	-0.15%
2023/10/25	1	39.05	1	39.30	38.95	0	4,777	0.00%
2023/10/24	0	0.00	8	39.20	39.00	-8	4,872	-0.16%
2023/10/23	2	38.88	0	0.00	38.85	2	5,022	0.04%
2023/10/20	2	38.85	5	39.04	38.95	-3	5,244	-0.06%
2023/10/19	2	39.15	2	39.40	39.15	0	5,489	0.00%
2023/10/18	33.1	39.30	3	39.20	39.05	30.1	5,756	0.52%
2023/10/13	0.1	40.50	6	40.58	40.60	-5.9	6,512	-0.09%
2023/10/12	0	0.00	1	40.20	40.55	-1	6,549	-0.02%
2023/10/11	0	0.00	3	40.27	40.35	-3	6,565	-0.05%
2023/10/06	1.1	39.56	2	39.75	39.90	-0.9	6,532	-0.01%
2023/10/05	0.1	39.40	0	0.00	39.35	0.1	6,550	0.00%
2023/10/04	0.1	39.24	0	0.00	39.10	0.1	6,544	0.00%
2023/10/03	0.4	39.50	0	0.00	39.40	0.4	6,524	0.01%
2023/10/02	1	39.45	2	39.75	39.50	-1	6,557	-0.02%
2023/09/28	2.1	39.83	0	0.00	39.75	2.1	6,572	0.03%
2023/09/27	0.1	39.85	10	39.74	39.80	-9.9	6,593	-0.15%
2023/09/26	0	39.85	0	0.00	39.75	0	6,601	0.00%
2023/09/25	0	39.75	0	0.00	39.70	0	6,583	0.00%
2023/09/22	0.1	39.90	0	0.00	39.65	0.1	6,620	0.00%
2023/09/21	1	39.75	0.1	39.90	39.65	0.9	6,649	0.01%
2023/09/20	1	40.10	1	40.25	40.05	0	6,625	0.00%
2023/09/19	0	40.40	5	40.35	40.30	-5	6,627	-0.08%
2023/09/18	1	40.20	2	40.33	40.35	-1	6,711	-0.01%
2023/09/15	0	40.30	1	40.45	40.45	-1	6,752	-0.01%
2023/09/14	2	40.00	3	40.25	40.25	-1	6,734	-0.01%
2023/09/13	3	39.95	4	39.99	40.00	-1	6,743	-0.01%
2023/09/12	6	39.83	4	39.90	39.95	2	6,836	0.03%
2023/09/11	4	39.35	1	39.45	39.75	3	6,865	0.04%
2023/09/08	7.2	39.44	1.2	39.56	39.55	6	6,889	0.09%
2023/09/07	6	39.67	3	39.60	39.60	3	6,918	0.04%
2023/09/06	4.1	39.95	10	39.95	39.95	-5.9	6,878	-0.09%
2023/09/05	0	40.25	0	0.00	40.35	0	6,830	0.00%
2023/09/04	0	40.35	3	40.35	40.40	-3	6,866	-0.04%
2023/09/01	0	40.20	1.3	40.25	40.30	-1.2	6,924	-0.02%
2023/08/31	3	39.93	0	0.00	39.90	3	6,904	0.04%
2023/08/30	0	0.00	1	40.20	40.20	-1	6,858	-0.01%
2023/08/29	0	40.05	0	0.00	40.10	0	6,852	0.00%
2023/08/28	3	39.85	5	40.00	40.00	-2	6,858	-0.03%
2023/08/25	0	39.80	2	39.75	39.60	-2	6,877	-0.03%
2023/08/24	0	39.80	1	39.80	39.85	-1	6,873	-0.01%
2023/08/23	0	39.70	1	39.70	39.80	-1	6,882	-0.01%
2023/08/22	8	39.58	3	39.50	39.50	5	6,913	0.07%
2023/08/21	2	39.40	4	39.64	39.70	-2	6,952	-0.03%
2023/08/18	4	39.13	3	39.10	39.10	1	6,956	0.01%
2023/08/17	4.3	39.23	2	39.30	39.30	2.3	6,973	0.03%
2023/08/16	1.1	39.31	0	0.00	39.25	1.1	6,944	0.02%
2023/08/15	1	40.00	2	39.80	39.80	-1	6,924	-0.01%
2023/08/14	2.1	40.00	1	40.45	40.45	1.1	6,912	0.02%
2023/08/11	1	39.95	0	0.00	40.00	1	6,903	0.01%
2023/08/10	3	39.83	0	0.00	40.00	3	6,895	0.04%
2023/08/09	3	40.07	3	40.05	40.20	0	6,878	0.00%
2023/08/08	0.1	40.30	0	0.00	40.30	0.1	6,845	0.00%
2023/08/07	0.1	40.37	1	40.55	40.55	-0.9	6,803	-0.01%
2023/08/04	0	40.57	7	40.53	40.55	-7	6,777	-0.10%
2023/08/02	0.1	39.94	1	39.75	39.75	-0.9	6,645	-0.01%
2023/08/01	2	40.00	1	40.00	40.00	1	6,630	0.02%
2023/07/31	1	40.25	9	40.23	40.30	-8	6,594	-0.12%
2023/07/28	2.1	40.04	5	40.25	40.10	-2.9	6,533	-0.04%
2023/07/27	5	40.08	1	40.20	40.00	4	6,457	0.06%
2023/07/26	9	39.51	17	39.70	40.10	-8	6,364	-0.13%
2023/07/25	23	38.85	5	38.91	39.00	18	6,194	0.29%
2023/07/24	84	38.89	11	38.60	38.20	73	5,957	1.22%
2023/07/21	115.7	39.94	0	0.00	39.15	115.7	5,687	2.03%	大買/鉅額交易
2023/07/20	38.3	40.64	1	40.75	40.50	37.3	5,406	0.69%
2023/07/19	3.1	43.76	42	44.70	44.80	-38.9	4,905	-0.79%
2023/07/18	11	43.84	3	43.82	43.80	8	4,506	0.18%
2023/07/17	5	43.94	0	0.00	43.90	5	4,362	0.11%
2023/07/14	2	43.95	1	44.00	43.90	1	4,331	0.02%
2023/07/13	4	43.85	0	0.00	43.80	4	4,278	0.09%
2023/07/12	0	44.05	0	0.00	43.95	0	4,234	0.00%
2023/07/11	1	43.90	0	0.00	43.90	1	4,244	0.02%
2023/07/10	0	43.95	0	0.00	43.85	0	4,253	0.00%
2023/07/07	2	43.95	0	0.00	43.95	2	4,262	0.05%
2023/07/06	0	44.55	0	0.00	44.10	0	4,269	0.00%
2023/07/05	0.1	44.70	1	44.75	44.70	-0.9	4,219	-0.02%
2023/07/04	0	44.75	1	44.65	44.60	-1	4,168	-0.02%
2023/07/03	50	44.60	50	44.60	44.60	0	4,158	0.00%
2023/06/30	2.5	44.46	0	0.00	44.40	2.5	4,174	0.06%
2023/06/29	0	44.65	25	44.75	44.65	-25	4,155	-0.60%
2023/06/28	0	44.55	1.4	44.59	44.60	-1.4	4,159	-0.03%
2023/06/27	0	44.50	0	0.00	44.30	0	4,159	0.00%
2023/06/26	20	44.60	30	44.62	44.60	-10	4,172	-0.24%
2023/06/21	0	44.10	1	44.15	44.20	-1	4,105	-0.02%
2023/06/20	0	44.25	5	44.30	44.10	-5	4,077	-0.12%
2023/06/19	0	44.05	1.2	44.22	44.05	-1.2	4,050	-0.03%
2023/06/16	1	43.95	6	44.25	43.95	-5	4,021	-0.12%
2023/06/15	0	44.05	0	0.00	43.90	0	3,933	0.00%
2023/06/14	28	44.00	0	0.00	44.00	28	4,073	0.69%
2023/06/13	2	44.05	0	0.00	44.00	2	4,061	0.05%
2023/06/12	1.5	44.37	0.5	44.60	44.35	1	4,045	0.02%
2023/06/09	1	44.45	0.9	44.50	44.60	0.1	4,078	0.00%
2023/06/08	0	44.70	0	0.00	44.65	0	4,129	0.00%
2023/06/07	0	44.55	0	0.00	44.40	0	4,153	0.00%
2023/06/06	0	0.00	2	44.53	44.60	-2	4,132	-0.05%
2023/06/02	0	44.30	3	44.30	44.25	-3	4,296	-0.07%
2023/06/01	11	44.00	0	0.00	44.05	11	4,302	0.26%
2023/05/31	0	44.10	0	0.00	43.95	0	4,293	0.00%
2023/05/30	0	44.05	0	0.00	44.05	0	4,255	0.00%
2023/05/29	0	44.10	0	0.00	43.85	0	4,269	0.00%
2023/05/26	0	43.95	0	0.00	43.90	0	4,300	0.00%
2023/05/25	0.2	44.02	0	0.00	44.00	0.2	4,313	0.00%
2023/05/24	2	44.25	0	0.00	44.35	2	4,282	0.05%
2023/05/23	0	44.40	6	44.55	44.65	-6	4,285	-0.14%
2023/05/22	0	44.45	0	0.00	44.50	0	4,325	0.00%
2023/05/19	1	44.35	4	44.41	44.50	-3	4,313	-0.07%
2023/05/18	0	44.35	1	44.20	44.30	-1	4,283	-0.02%
2023/05/17	0	44.35	2	44.40	44.35	-2	4,286	-0.05%
2023/05/16	0	44.15	0	0.00	44.35	0	4,253	0.00%
2023/05/15	0	43.85	1	43.95	44.25	-1	4,280	-0.02%
2023/05/12	1	43.60	0	0.00	43.95	1	4,311	0.02%
2023/05/11	1	43.60	0	0.00	43.85	1	4,290	0.02%
2023/05/10	1	44.00	0	0.00	44.15	1	4,282	0.02%
2023/05/09	0	44.45	0	0.00	44.45	0	4,258	0.00%
2023/05/08	1.5	44.02	0	0.00	44.50	1.5	4,277	0.04%
2023/05/05	2	44.30	0	0.00	44.25	2	4,236	0.05%
2023/05/04	0	44.20	3	44.37	44.35	-3	4,275	-0.07%
2023/05/03	0.1	44.25	1	44.15	44.15	-0.9	4,269	-0.02%
2023/05/02	0	44.00	1	44.15	44.25	-1	4,341	-0.02%
2023/04/28	11	43.80	0	0.00	43.95	11	4,451	0.25%
2023/04/27	0	43.85	0	0.00	43.80	0	4,457	0.00%
2023/04/26	1	43.80	0	0.00	43.95	1	4,487	0.02%
2023/04/25	3	43.97	5	44.17	43.95	-2	4,484	-0.04%
2023/04/24	3	43.97	0	0.00	43.90	3	4,423	0.07%
2023/04/21	0	0.00	11	43.80	43.80	-11	4,388	-0.25%
2023/04/20	3	43.35	5	43.54	43.50	-2	4,401	-0.05%
2023/04/19	3	43.60	2	43.30	43.30	1	4,465	0.02%
2023/04/18	0.8	43.60	5	43.70	43.60	-4.2	4,436	-0.09%
2023/04/14	0.1	43.70	0	0.00	43.65	0.1	4,455	0.00%
2023/04/13	1	43.75	0	0.00	43.70	1	4,450	0.02%
2023/04/12	0	0.00	5	43.90	43.90	-5	4,438	-0.11%
2023/04/11	0.3	44.00	18	43.98	44.10	-17.7	4,439	-0.40%
2023/04/10	0	0.00	1	43.40	43.60	-1	4,400	-0.02%
2023/04/07	0	0.00	1	43.30	43.25	-1	4,406	-0.02%
2023/04/06	2.2	43.22	6	43.38	43.40	-3.8	4,417	-0.09%
2023/03/30	1	42.95	0	0.00	43.20	1	4,966	0.02%
2023/03/29	2.2	43.23	2	43.25	43.30	0.2	5,471	0.00%
2023/03/28	0	0.00	2	43.15	43.10	-2	5,913	-0.03%
2023/03/27	2.1	43.00	2	42.90	42.90	0.1	6,358	0.00%
2023/03/24	1.8	43.07	1	43.00	43.00	0.8	6,945	0.01%
2023/03/23	5	43.01	0	0.00	43.00	5	7,009	0.07%
2023/03/22	3	43.00	0	0.00	42.90	3	7,065	0.04%
2023/03/20	1	42.65	1	42.70	42.70	0	7,146	0.00%
2023/03/17	3	42.88	2	42.65	42.65	1	7,223	0.01%
2023/03/16	1	43.00	1.1	43.00	43.00	-0.1	7,078	0.00%
2023/03/15	1	42.65	3	42.80	42.95	-2	7,080	-0.03%
2023/03/14	0	0.00	1	42.75	42.60	-1	7,079	-0.01%
2023/03/13	1.5	42.55	0	0.00	42.85	1.5	7,074	0.02%
2023/03/10	6.1	42.75	0	0.00	42.85	6.1	7,074	0.09%
2023/03/09	2	43.20	1	43.40	43.25	1	7,136	0.01%
2023/03/08	38.1	43.19	1	42.95	43.25	37.1	7,175	0.52%
2023/03/07	0.5	44.50	1	44.50	44.55	-0.5	7,054	-0.01%
2023/03/06	0	0.00	1	44.60	44.50	-1	7,091	-0.01%
2023/03/03	2	44.38	5.5	44.36	44.35	-3.5	7,085	-0.05%
2023/02/24	0	0.00	5	44.54	44.75	-5	7,063	-0.07%
2023/02/23	0.1	44.50	16	44.58	44.50	-15.9	7,026	-0.23%
2023/02/22	2	43.58	10	43.53	44.00	-8	7,021	-0.11%
2023/02/21	0	0.00	2	43.80	44.00	-2	7,077	-0.03%
2023/02/20	1.2	42.98	6	43.64	43.75	-4.8	7,107	-0.07%
2023/02/17	0.2	42.85	1	42.60	42.85	-0.8	7,081	-0.01%
2023/02/16	0	0.00	5	42.70	42.55	-5	7,193	-0.07%
2023/02/15	0.1	42.30	1	42.35	42.15	-0.9	7,233	-0.01%
2023/02/14	2	42.25	0	0.00	42.25	2	7,201	0.03%
2023/02/13	5	41.95	0	0.00	42.10	5	7,215	0.07%
2023/02/10	10	42.07	0	0.00	42.20	10	7,206	0.14%
2023/02/08	2	42.15	2	42.45	42.30	0	7,230	0.00%
2023/02/07	2	42.05	2	42.15	42.15	0	7,241	0.00%
2023/02/06	1	42.10	0	0.00	42.00	1	7,251	0.01%
2023/02/03	0.1	42.35	0	0.00	42.30	0.1	7,239	0.00%
2023/02/02	1	42.55	0	0.00	42.45	1	7,240	0.01%
2023/01/31	3.1	42.34	0	0.00	42.15	3.1	7,253	0.04%
2023/01/30	0	0.00	2	43.00	42.95	-2	7,195	-0.03%
2023/01/17	0.1	42.60	0.2	42.60	42.65	-0.1	7,103	0.00%
2023/01/16	0	0.00	1.1	42.60	42.60	-1.1	7,080	-0.02%
2023/01/13	0	0.00	3.7	42.14	42.15	-3.7	7,047	-0.05%
2023/01/10	0.5	41.80	0	0.00	41.80	0.5	7,438	0.01%
2023/01/09	0	0.00	1	41.60	41.80	-1	7,539	-0.01%
2023/01/05	2	40.85	0	0.00	41.10	2	7,569	0.03%
2022/12/22	0	0.00	4	41.50	41.45	-4	8,088	-0.05%
2022/12/21	7.5	40.35	0	0.00	40.55	7.5	7,736	0.10%
2022/12/20	7	40.88	0	0.00	40.90	7	7,354	0.10%
2022/12/19	1	41.25	8	41.05	41.30	-7	7,031	-0.10%
2022/12/16	6	40.40	2	40.70	41.90	4	6,678	0.06%
2022/12/15	3	41.03	2	40.95	40.95	1	6,245	0.02%
2022/12/14	53	41.43	45	41.05	41.20	8	6,339	0.13%
2022/12/13	3	41.10	0	0.00	41.15	3	6,429	0.05%
2022/12/12	2	41.05	0	0.00	41.25	2	6,475	0.03%
2022/12/09	0	0.00	1.5	41.26	41.35	-1.5	6,702	-0.02%
2022/12/08	0.4	41.03	1.1	40.95	41.00	-0.7	6,767	-0.01%
2022/12/07	4.5	41.16	2.2	40.93	40.90	2.3	6,842	0.03%
2022/12/06	0	0.00	0.2	41.15	41.25	-0.2	6,911	0.00%
2022/12/02	6.1	40.70	2	40.85	40.85	4.1	6,928	0.06%
2022/12/01	12	40.90	3	40.60	40.80	9	6,996	0.13%
2022/11/30	1	41.00	0	0.00	41.30	1	7,043	0.01%
2022/11/28	1	40.30	0	0.00	40.45	1	7,129	0.01%
2022/11/25	7	40.91	0	0.00	40.95	7	7,193	0.10%
2022/11/24	2	41.05	2	41.10	41.10	0	7,267	0.00%
2022/11/23	2	41.00	2	40.75	40.75	0	7,271	0.00%
2022/11/21	1	40.70	0	0.00	41.05	1	7,316	0.01%
2022/11/18	0	0.00	1	40.90	41.25	-1	7,332	-0.01%
2022/11/17	1	41.45	3	41.10	41.45	-2	7,324	-0.03%
2022/11/16	0	0.00	1	40.55	40.50	-1	7,276	-0.01%
2022/11/15	1	40.50	0	0.00	40.75	1	7,234	0.01%
2022/11/14	5	40.47	0.3	40.00	40.60	4.7	7,216	0.07%
2022/11/11	0	0.00	3	39.20	39.05	-3	7,144	-0.04%
2022/11/10	3	38.50	0	0.00	38.55	3	7,136	0.04%
2022/11/09	2.1	38.22	2.3	38.50	38.50	-0.2	7,194	0.00%
2022/11/08	2	37.70	2	37.95	37.95	0	7,211	0.00%
2022/11/07	3.1	37.75	0	0.00	37.60	3.1	7,222	0.04%
2022/10/28	1	37.25	0	0.00	37.10	1	7,370	0.01%
2022/10/26	2	37.60	0	0.00	37.35	2	7,423	0.03%
2022/10/25	0.1	36.85	0	0.00	37.15	0.1	7,472	0.00%
2022/10/24	3	37.65	3	37.52	37.40	0	7,595	0.00%
2022/10/21	3	37.35	3	37.60	37.50	0	7,832	0.00%
2022/10/20	1	37.10	0	0.00	37.10	1	8,030	0.01%
2022/10/19	0	0.00	2	37.95	37.95	-2	7,982	-0.03%
2022/10/18	3.6	38.02	0	0.00	37.70	3.6	8,056	0.04%
2022/10/14	0.1	38.75	0	0.00	38.45	0.1	8,050	0.00%
2022/10/13	0.1	38.80	0	0.00	38.70	0.1	8,129	0.00%
2022/10/06	1	40.25	0	0.00	40.15	1	8,382	0.01%
2022/10/05	2	39.95	2	39.80	39.80	0	8,404	0.00%
2022/10/04	2	39.30	2	39.40	39.40	0	8,375	0.00%
2022/10/03	0	0.00	3	39.10	39.00	-3	8,310	-0.04%
2022/09/30	1.1	39.41	0	0.00	39.40	1.1	8,299	0.01%
2022/09/29	0.5	39.80	5	40.00	40.05	-4.5	8,225	-0.05%
2022/09/28	4	40.30	0	0.00	39.90	4	8,058	0.05%
2022/09/27	0	0.00	1	41.25	40.75	-1	7,975	-0.01%
2022/09/26	4	41.54	0	0.00	40.95	4	7,925	0.05%
2022/09/23	3	42.50	0	0.00	42.35	3	7,903	0.04%
2022/09/22	8	42.59	2	43.85	43.85	6	7,862	0.08%
2022/09/21	0.1	43.75	0	0.00	43.85	0.1	7,700	0.00%
2022/09/20	0	0.00	0.9	43.65	43.95	-0.9	7,532	-0.01%
2022/09/19	0	0.00	1	44.35	44.10	-1	7,403	-0.01%
2022/09/16	0.1	44.45	0	0.00	44.20	0.1	7,316	0.00%
2022/09/15	0.6	44.75	2	44.83	44.85	-1.4	7,214	-0.02%
2022/09/14	0	44.30	1	44.55	44.30	-1	7,263	-0.01%
2022/09/13	0	0.00	1	44.40	44.45	-1	7,393	-0.01%
2022/09/12	0	0.00	0.1	44.00	44.10	-0.1	7,532	0.00%
2022/09/08	0	0.00	4	43.88	44.05	-4	7,817	-0.05%
2022/09/07	0	0.00	7	43.56	43.75	-7	7,844	-0.09%
2022/09/06	3.9	43.24	3	43.05	43.45	0.9	7,791	0.01%
2022/09/02	2	42.50	0	0.00	42.30	2	7,556	0.03%
2022/09/01	1.2	42.34	0	0.00	42.35	1.2	7,540	0.02%
2022/08/31	0	0.00	1	42.90	43.25	-1	7,448	-0.01%
2022/08/29	1.2	42.49	0	0.00	42.45	1.2	7,381	0.02%
2022/08/26	0	0.00	0	42.70	42.80	0	7,366	0.00%
2022/08/24	0.2	42.35	1	42.30	42.50	-0.8	7,319	-0.01%
2022/08/23	0	0.00	0	42.35	42.55	0	7,368	0.00%
2022/08/22	0	42.50	1	42.35	42.75	-1	7,368	-0.01%
2022/08/19	2.1	42.57	0	0.00	42.60	2.1	7,376	0.03%
2022/08/18	0.2	42.65	0	0.00	42.90	0.2	7,346	0.00%
2022/08/17	0	0.00	2	42.60	42.80	-2	7,330	-0.03%
2022/08/16	0.1	42.40	0	0.00	42.40	0.1	7,294	0.00%
2022/08/15	0	0.00	1	42.00	42.25	-1	7,270	-0.01%
2022/08/12	0.1	42.10	1	41.90	41.95	-0.9	7,241	-0.01%
2022/08/11	0	0.00	1	41.45	42.25	-1	7,283	-0.01%
2022/08/10	2	40.95	0	0.00	41.00	2	7,214	0.03%
2022/08/09	1	41.10	0	0.00	41.25	1	7,231	0.01%
2022/08/08	1	40.80	0	0.00	40.90	1	7,270	0.01%
2022/08/04	2.1	40.84	2	41.25	40.70	0.1	7,332	0.00%
2022/08/03	3	41.30	0	0.00	41.45	3	7,299	0.04%
2022/08/02	1	41.30	4	41.15	41.40	-3	7,281	-0.04%
2022/08/01	1	41.40	2	41.38	41.35	-1	7,234	-0.01%
2022/07/29	0	0.00	1	41.20	41.45	-1	7,210	-0.01%
2022/07/28	7.1	40.60	6.7	41.12	40.50	0.4	7,044	0.01%
2022/07/27	0.7	44.58	2	44.45	44.45	-1.4	6,806	-0.02%
2022/07/26	2	44.70	3	44.65	44.65	-1	6,605	-0.02%
2022/07/22	5	44.30	0	0.00	44.85	5	6,469	0.08%
2022/07/21	2	44.05	6	44.11	44.50	-4	6,390	-0.06%
2022/07/20	4.2	44.16	4	44.05	44.05	0.2	6,250	0.00%
2022/07/19	2	43.80	3	44.33	44.10	-1	6,176	-0.02%
2022/07/18	2	43.30	2.3	43.88	43.95	-0.3	6,026	0.00%
2022/07/15	2.7	43.60	1	43.15	43.00	1.7	5,991	0.03%
2022/07/13	2	43.98	0	0.00	44.20	2	5,897	0.03%
2022/07/08	1	43.70	0	0.00	43.85	1	5,876	0.02%
2022/07/06	0	0.00	2	43.85	44.10	-2	5,892	-0.03%
2022/07/04	0.1	43.70	0	0.00	43.90	0.1	5,812	0.00%
2022/07/01	0	44.20	3.3	43.95	44.20	-3.3	5,772	-0.06%
2022/06/30	0	0.00	3	43.80	43.80	-3	5,702	-0.05%
2022/06/29	0	0.00	1	43.85	43.70	-1	5,685	-0.02%
2022/06/27	1	43.90	1	44.10	44.00	0	5,730	0.00%
2022/06/24	1	43.50	3	43.65	43.60	-2	5,706	-0.04%
2022/06/20	287	42.42	1	42.45	42.40	286	5,189	5.51%	大買/鉅額交易
2022/06/17	6	42.38	2	42.58	43.45	4	4,975	0.08%
2022/06/16	1	43.25	0	0.00	43.10	1	4,694	0.02%
2022/06/15	11	43.30	0	0.00	43.30	11	4,782	0.23%
2022/06/14	1	43.70	0	0.00	43.65	1	4,824	0.02%
2022/06/13	1.1	43.60	0	0.00	43.70	1.1	4,849	0.02%
2022/06/10	1	44.25	0	0.00	44.15	1	4,878	0.02%
2022/06/08	1	44.45	0	0.00	44.80	1	4,909	0.02%
2022/06/07	1	44.35	0	0.00	44.20	1	4,936	0.02%
2022/06/06	2	44.35	0	0.00	44.35	2	4,980	0.04%
2022/06/01	0.3	45.05	1.3	44.97	44.80	-1	5,081	-0.02%
2022/05/31	0.3	44.85	0	0.00	44.40	0.3	5,086	0.01%
2022/05/30	1.4	45.55	0	0.00	45.50	1.4	5,005	0.03%
2022/05/27	0	0.00	0	44.95	45.20	0	4,988	0.00%
2022/05/25	0	0.00	0.3	44.20	44.75	-0.3	5,121	-0.01%
2022/05/24	1.3	44.12	0	0.00	44.00	1.3	5,152	0.03%
2022/05/23	0	0.00	0.3	43.96	44.40	-0.3	5,157	0.00%
2022/05/19	0.7	43.94	1	44.10	43.65	-0.3	5,152	-0.01%
2022/05/18	1	44.65	4	44.60	44.65	-3	5,074	-0.06%
2022/05/16	0.2	44.80	0	0.00	44.95	0.2	5,041	0.00%
2022/05/12	20.2	44.30	3	44.95	44.40	17.2	5,005	0.34%
2022/05/11	6.1	45.63	1	45.55	45.30	5.1	4,990	0.10%
2022/05/10	0	0.00	2	46.00	46.15	-2	4,974	-0.04%
2022/05/09	1	46.55	0	0.00	46.30	1	4,999	0.02%
2022/05/06	0.1	46.95	0	0.00	47.20	0.1	5,016	0.00%
2022/05/05	0	0.00	0	47.45	47.45	0	5,076	0.00%
2022/05/03	2.1	47.74	0	0.00	47.50	2.1	5,156	0.04%
2022/04/29	0	0.00	2	48.00	48.10	-2	5,185	-0.04%
2022/04/28	1	48.00	1	47.70	48.00	0	5,155	0.00%
2022/04/27	0	0.00	2	46.93	47.10	-2	5,045	-0.04%
2022/04/25	1.1	46.94	0	0.00	46.90	1.1	5,021	0.02%
2022/04/19	9	46.84	0	0.00	46.95	9	4,868	0.18%
2022/04/18	0	0.00	1	46.30	46.55	-1	4,870	-0.02%
2022/04/15	21	46.85	0	0.00	46.90	21	4,815	0.44%
2022/04/14	1	47.30	0	0.00	47.20	1	4,803	0.02%
2022/04/13	1	47.30	0	0.00	47.50	1	4,793	0.02%
2022/04/12	0	0.00	22	47.55	47.20	-22	4,759	-0.46%
2022/04/11	0	0.00	7	47.80	47.60	-7	4,721	-0.15%
2022/04/08	1	47.85	0	0.00	47.80	1	4,698	0.02%
2022/04/06	1	47.75	2	48.30	48.45	-1	4,635	-0.02%
2022/04/01	3	48.10	2	48.00	48.00	1	4,572	0.02%
2022/03/31	1	48.65	9	48.65	48.60	-8	4,523	-0.18%
2022/03/30	1	48.45	6	48.45	48.50	-5	4,484	-0.11%
2022/03/28	3	48.10	0	0.00	48.10	3	4,740	0.06%
2022/03/25	2	48.25	0	0.00	48.25	2	4,870	0.04%
2022/03/24	0	0.00	2	48.30	48.45	-2	5,077	-0.04%
2022/03/23	4	48.04	0	0.00	48.10	4	5,547	0.07%
2022/03/22	0	0.00	6	48.20	48.30	-6	5,665	-0.11%
2022/03/21	1	48.15	1	48.05	48.25	0	5,666	0.00%
2022/03/17	0	0.00	6	47.95	48.00	-6	5,546	-0.11%
2022/03/16	5.5	47.22	2	47.50	47.60	3.5	5,446	0.06%
2022/03/15	1	46.90	2	47.10	47.30	-1	5,432	-0.02%
2022/03/14	4	47.00	4	47.10	47.20	0	5,397	0.00%
2022/03/11	7	46.51	5	46.57	46.70	2	5,384	0.04%
2022/03/10	0	0.00	7	46.44	46.45	-7	5,401	-0.13%
2022/03/09	2	45.83	4	45.90	45.95	-2	5,381	-0.04%
2022/03/08	3	44.95	0	0.00	44.85	3	5,397	0.06%
2022/03/07	0	0.00	4	45.33	45.50	-4	5,444	-0.07%
2022/03/03	2	46.18	1	46.20	46.20	1	5,775	0.02%
2022/03/01	0	0.00	1	46.00	46.10	-1	6,284	-0.02%
2022/02/25	1	45.20	0	0.00	45.10	1	6,461	0.02%
2022/02/24	13	45.55	1	45.35	45.55	12	6,645	0.18%
2022/02/22	1	45.60	0	0.00	45.75	1	6,639	0.02%
2022/02/21	0	0.00	4	45.83	45.95	-4	6,681	-0.06%
2022/02/17	0.1	45.60	1	45.70	45.70	-0.9	6,763	-0.01%
2022/02/16	0	0.00	3	45.35	45.40	-3	6,800	-0.04%
2022/02/15	2	45.00	0	0.00	45.00	2	6,848	0.03%
2022/02/14	2.1	45.22	0	0.00	45.30	2.1	6,887	0.03%
2022/02/11	0.3	45.25	4.1	45.20	45.50	-3.8	6,892	-0.06%
2022/02/10	3	45.07	0	0.00	45.30	3	6,861	0.04%
2022/02/09	0	0.00	4	45.08	45.20	-4	6,866	-0.06%
2022/02/08	0	0.00	1	44.80	44.75	-1	6,837	-0.01%
2022/02/07	0	0.00	9.3	44.53	44.80	-9.3	6,799	-0.14%
2022/01/26	151.1	44.20	1	44.30	44.20	150.1	6,712	2.24%	大買/鉅額交易
2022/01/25	19.6	44.08	5	43.95	44.15	14.6	6,725	0.22%
2022/01/24	0.2	44.33	9	44.38	44.65	-8.8	6,700	-0.13%
2022/01/21	0	0.00	1	44.25	44.50	-1	6,705	-0.01%
2022/01/19	1	44.25	0	0.00	44.40	1	6,741	0.01%
2022/01/18	2	44.50	1	44.50	44.55	1	6,782	0.01%
2022/01/17	0	0.00	0.3	44.45	44.40	-0.3	6,779	0.00%
2022/01/14	0	0.00	1	44.50	44.60	-1	6,841	-0.01%
2022/01/13	0	0.00	1	44.50	44.40	-1	6,928	-0.01%
2022/01/12	0	0.00	2	44.30	44.40	-2	6,982	-0.03%
2022/01/11	3	44.25	0	0.00	44.35	3	7,034	0.04%
2022/01/07	0	0.00	0.3	44.20	44.30	-0.3	7,076	0.00%
2022/01/06	0.3	43.87	0	0.00	44.10	0.3	7,082	0.00%
2022/01/05	0.1	43.85	0	0.00	43.90	0.1	7,110	0.00%
2022/01/04	0.1	44.00	0	0.00	43.80	0.1	7,165	0.00%
2022/01/03	24.1	44.06	1	44.10	44.00	23.1	7,163	0.32%
2021/12/29	0	0.00	2	44.20	44.25	-2	7,342	-0.03%
2021/12/28	0	0.00	2.1	44.13	44.20	-2.1	7,408	-0.03%
2021/12/27	0	0.00	0.3	44.25	44.15	-0.3	7,488	0.00%
2021/12/24	1	44.20	1	44.20	44.25	0	7,594	0.00%
2021/12/23	0	0.00	10	44.28	44.30	-10	7,666	-0.13%
2021/12/22	2	43.90	20	43.97	43.90	-18	7,640	-0.24%
2021/12/21	1.3	43.75	13	43.68	43.75	-11.7	7,525	-0.16%
2021/12/20	0	0.00	5	43.60	43.40	-5	7,443	-0.07%
2021/12/17	0.1	43.00	1	43.10	42.95	-0.9	7,317	-0.01%
2021/12/16	1	42.85	0	0.00	42.95	1	6,964	0.01%
2021/12/13	8	43.08	0.2	43.45	43.00	7.9	7,641	0.10%
2021/12/10	0	0.00	4	43.46	43.45	-4	7,685	-0.05%
2021/12/09	0	0.00	4	43.38	43.50	-4	7,821	-0.05%
2021/12/08	3	43.43	0	0.00	43.50	3	7,912	0.04%
2021/12/07	4.1	43.14	0	0.00	43.25	4.1	7,889	0.05%
2021/12/06	3.3	42.95	0.1	43.10	43.15	3.2	7,900	0.04%
2021/12/03	1.1	42.41	1	42.55	42.75	0	7,906	0.00%
2021/12/02	2	42.10	0	0.00	42.40	2	7,916	0.03%
2021/12/01	4	42.06	0	0.00	42.35	4	7,893	0.05%
2021/11/30	6	42.40	0	0.00	42.00	6	7,801	0.08%
2021/11/29	7.3	42.49	5	42.10	42.45	2.3	7,648	0.03%
2021/11/26	16.2	42.23	1	42.20	42.25	15.2	7,690	0.20%
2021/11/25	18.7	42.57	41	42.78	42.35	-22.3	7,640	-0.29%
2021/11/24	11	43.40	11.5	43.41	43.35	-0.5	7,303	-0.01%
2021/11/23	262.3	44.09	16	44.07	44.10	246.3	7,119	3.46%	大買/鉅額交易
2021/11/22	0	0.00	2	44.70	44.70	-2	6,948	-0.03%
2021/11/19	1	44.95	0	0.00	45.05	1	6,982	0.01%
2021/11/18	2	44.63	0	0.00	44.70	2	6,995	0.03%
2021/11/17	1.2	44.88	1	44.85	44.90	0.2	6,971	0.00%
2021/11/16	0	0.00	11	45.15	45.10	-11	7,035	-0.16%
2021/11/15	3	45.27	1	45.35	45.25	2	7,160	0.03%
2021/11/12	2	45.40	0	0.00	45.55	2	7,296	0.03%
2021/11/11	3.1	45.30	11	45.15	45.30	-7.9	7,452	-0.11%
2021/11/10	0	0.00	11	44.66	44.80	-11	7,604	-0.14%
2021/11/09	0	0.00	1	44.80	44.80	-1	7,684	-0.01%
2021/11/08	1	44.80	8	44.65	44.90	-7	7,761	-0.09%
2021/11/05	1	44.35	3	44.55	44.80	-2	7,880	-0.03%
2021/11/04	1	44.45	0	0.00	44.50	1	7,989	0.01%
2021/11/03	2	44.55	1	44.40	44.50	1	8,274	0.01%
2021/11/02	0.2	44.60	1.4	44.60	44.50	-1.2	8,560	-0.01%
2021/11/01	1	44.25	0	0.00	44.20	1	9,889	0.01%
2021/10/29	2	44.33	0	0.00	44.30	2	10,272	0.02%
2021/10/28	1	44.30	0	0.00	44.35	1	10,635	0.01%
2021/10/26	4	44.60	0	0.00	44.50	4	11,126	0.04%
2021/10/25	2.7	44.71	0	0.00	44.60	2.7	11,240	0.02%
2021/10/22	0	0.00	2	45.08	44.85	-2	11,524	-0.02%
2021/10/21	2	44.78	4	44.74	44.60	-2	11,537	-0.02%
2021/10/20	2	44.75	1	44.70	44.75	1	11,540	0.01%
2021/10/18	2	45.50	0	0.00	45.45	2	11,571	0.02%
2021/10/14	23	45.28	15.5	45.25	45.35	7.5	11,653	0.06%
2021/10/13	0	0.00	8	45.30	45.40	-8	11,712	-0.07%
2021/10/12	2	45.38	0	0.00	45.45	2	11,714	0.02%
2021/10/07	5	45.70	0	0.00	45.80	5	11,867	0.04%
2021/10/05	0.2	45.35	1	45.30	45.30	-0.8	11,992	-0.01%
2021/10/04	2	45.40	2	45.55	45.45	0	12,199	0.00%
2021/10/01	2	45.10	0	0.00	45.35	2	12,505	0.02%
2021/09/30	2	45.80	1	45.90	45.60	1	12,648	0.01%
2021/09/29	21	45.74	1	45.80	45.80	20	12,769	0.16%
2021/09/28	0	46.35	0	46.35	46.35	0	12,739	0.00%
2021/09/27	1	46.40	0.3	46.45	46.45	0.7	12,777	0.01%
2021/09/24	1	46.45	0	0.00	46.45	1	12,781	0.01%
2021/09/23	4	46.05	5	46.10	46.15	-1	12,802	-0.01%
2021/09/22	2	44.63	7	45.19	45.60	-5	12,728	-0.04%
2021/09/17	18	45.14	6	45.33	45.00	12	12,631	0.10%
2021/09/16	6	46.33	0	0.00	46.50	6	12,156	0.05%
2021/09/15	1	46.25	0	0.00	46.35	1	12,235	0.01%
2021/09/14	2	46.50	7	46.36	46.50	-5	12,364	-0.04%
2021/09/13	13	45.83	11	45.58	45.90	2	12,543	0.02%
2021/09/10	6	44.78	0	0.00	44.95	6	12,540	0.05%
2021/09/09	1.2	44.36	8.2	44.31	44.35	-7	12,815	-0.05%
2021/09/08	3	44.65	7	44.72	44.75	-4	12,843	-0.03%
2021/09/07	0	0.00	1	45.15	45.15	-1	12,851	-0.01%
2021/09/06	6.1	44.81	4	44.94	44.90	2.1	12,856	0.02%
2021/09/03	10	45.15	0.5	45.25	45.10	9.5	12,872	0.07%
2021/09/02	21	45.28	0	0.00	44.85	21	12,909	0.16%
2021/09/01	0.9	45.75	3	45.00	45.65	-2.1	12,873	-0.02%
2021/08/31	3	44.63	7	44.67	44.90	-4	12,807	-0.03%
2021/08/30	3	44.45	11	44.64	44.70	-8	12,887	-0.06%
2021/08/27	6	44.08	0	0.00	44.20	6	12,958	0.05%
2021/08/26	4	43.85	0	0.00	43.65	4	13,077	0.03%
2021/08/25	1	43.90	0	0.00	43.95	1	13,179	0.01%
2021/08/24	1	43.80	0	0.00	43.80	1	13,181	0.01%
2021/08/20	6.5	43.24	1	43.25	43.00	5.5	13,560	0.04%
2021/08/19	7	43.71	0	0.00	43.35	7	13,576	0.05%
2021/08/18	3.5	43.82	1	43.90	44.10	2.5	13,481	0.02%
2021/08/17	5	43.85	0	0.00	43.75	5	13,358	0.04%
2021/08/16	20	44.93	0	0.00	44.60	20	13,185	0.15%
2021/08/13	44	45.63	40.1	45.59	45.60	3.9	13,220	0.03%
2021/08/11	3	45.58	2	45.25	45.60	1	13,278	0.01%
2021/08/10	2	45.50	0	0.00	45.55	2	13,322	0.02%
2021/08/09	14	45.73	1	45.85	45.85	13	13,401	0.10%
2021/08/06	16	46.15	1	46.10	46.05	15	13,317	0.11%
2021/08/05	149.1	46.37	46	46.57	46.35	103.1	13,269	0.78%	大買/鉅額交易
2021/08/04	48	51.91	2	52.05	51.90	46	12,479	0.37%
2021/08/03	9	51.99	1	52.00	52.10	8	12,408	0.06%
2021/08/02	3	51.67	0	0.00	51.80	3	12,169	0.02%
2021/07/30	6	51.97	6	51.83	51.80	0	11,948	0.00%
2021/07/29	9	51.97	0	0.00	52.40	9	11,920	0.08%
2021/07/28	8	52.08	0	0.00	52.10	8	11,887	0.07%
2021/07/27	3	52.97	0.5	53.00	53.00	2.5	11,895	0.02%
2021/07/26	2	53.20	15	53.49	53.10	-13	11,977	-0.11%
2021/07/23	2	52.90	16	52.51	52.80	-14	12,029	-0.12%
2021/07/22	6	52.17	10.1	52.15	52.20	-4.1	12,113	-0.03%
2021/07/21	0	0.00	2.2	52.43	52.50	-2.2	12,201	-0.02%
2021/07/20	1	52.00	2.2	52.11	52.00	-1.2	12,290	-0.01%
2021/07/16	1	51.90	1	51.90	52.00	0	13,083	0.00%
2021/07/15	6	52.23	1	52.20	51.90	5	13,526	0.04%
2021/07/14	2	52.40	28	52.43	52.50	-26	13,811	-0.19%
2021/07/13	3	52.70	0	0.00	52.60	3	13,914	0.02%
2021/07/12	0	0.00	10	52.70	52.70	-10	13,897	-0.07%
2021/07/09	2	52.60	38	52.68	52.80	-36	14,021	-0.26%
2021/07/08	14	52.76	24	52.76	53.00	-10	13,910	-0.07%
2021/07/07	26.2	51.60	56	51.59	51.70	-29.8	13,787	-0.22%
2021/07/06	12	50.82	0	0.00	51.00	12	13,683	0.09%
2021/07/05	1.5	51.00	6	50.90	51.00	-4.5	13,593	-0.03%
2021/07/02	4.1	50.67	5	50.50	50.50	-0.9	13,581	-0.01%
2021/06/29	5	50.60	1	50.70	50.70	4	13,670	0.03%
2021/06/28	2	50.80	18.1	50.82	50.90	-16.1	13,734	-0.12%
2021/06/25	4.2	50.51	1.5	50.57	50.60	2.7	13,714	0.02%
2021/06/23	21	50.59	0	0.00	50.50	21	13,718	0.15%
2021/06/22	0	0.00	7	51.24	50.80	-7	13,538	-0.05%
2021/06/21	1	49.95	0	0.00	50.00	1	13,225	0.01%
2021/06/18	5	50.40	0	0.00	50.40	5	13,154	0.04%
2021/06/17	20	50.90	0	50.90	51.10	20	13,078	0.15%
2021/06/16	0	0.00	3	50.93	51.10	-3	13,141	-0.02%
2021/06/15	10	50.61	2	50.70	50.70	8	13,161	0.06%
2021/06/11	5	50.70	0	0.00	50.70	5	13,164	0.04%
2021/06/10	1	50.50	3	50.57	50.60	-2	13,104	-0.02%
2021/06/09	1	50.60	0	0.00	50.60	1	13,056	0.01%
2021/06/08	1	51.00	1	50.80	50.90	0	12,995	0.00%
2021/06/07	4	50.98	11	51.20	51.10	-7	12,983	-0.05%
2021/06/04	60	51.30	11	51.41	51.40	49	12,861	0.38%
2021/06/03	13	51.99	0	0.00	51.80	13	12,799	0.10%
2021/06/02	0	0.00	2	52.05	51.90	-2	12,694	-0.02%
2021/06/01	1	51.50	0	0.00	51.60	1	12,507	0.01%
2021/05/31	0	0.00	9	51.82	51.90	-9	12,498	-0.07%
2021/05/28	0	0.00	21	50.31	50.40	-21	12,277	-0.17%
2021/05/27	0	0.00	1	50.20	50.20	-1	12,195	-0.01%
2021/05/25	0	0.00	2	50.60	50.30	-2	12,201	-0.02%
2021/05/24	3	50.37	4	50.28	50.30	-1	12,192	-0.01%
2021/05/21	15	50.35	2	51.00	50.60	13	12,257	0.11%
2021/05/20	1	49.95	2	50.00	50.10	-1	12,231	-0.01%
2021/05/19	6	49.13	107	49.24	49.85	-101	12,225	-0.83%	大賣/鉅額交易
2021/05/18	7	48.71	16	49.41	49.95	-9	12,155	-0.07%
2021/05/17	205	47.80	8	47.91	48.45	197	12,062	1.63%	大買/鉅額交易
2021/05/14	77	48.82	1	48.90	49.00	76	11,864	0.64%
2021/05/13	102	48.27	6.3	47.49	47.95	95.7	11,669	0.82%	大買/
2021/05/12	2	47.90	10	47.94	48.55	-8	11,431	-0.07%
2021/05/11	4	50.95	37	50.89	50.10	-33	10,915	-0.30%
2021/05/10	9	50.83	20	50.58	50.90	-11	10,572	-0.10%
2021/05/07	6	50.32	15	50.17	50.30	-9	10,486	-0.09%
2021/05/06	22	50.08	9	49.98	50.40	13	10,473	0.12%
2021/05/05	2	49.38	7	49.36	49.30	-5	10,288	-0.05%
2021/05/04	217	48.56	11	49.33	48.55	206	10,187	2.02%	大買/鉅額交易
2021/05/03	3	49.52	8	49.64	49.60	-5	9,910	-0.05%
2021/04/29	7	50.06	4	50.10	49.95	3	9,850	0.03%
2021/04/28	1	50.20	10	50.40	50.20	-9	9,744	-0.09%
2021/04/27	7	50.69	0.1	50.80	50.30	6.9	9,655	0.07%
2021/04/26	14	50.06	0	0.00	50.80	14	9,515	0.15%
2021/04/23	34	50.41	6	49.96	50.20	28	9,403	0.30%
2021/04/22	66	53.14	43	53.61	51.60	23	9,290	0.25%
2021/04/21	22	51.08	23.2	51.25	52.20	-1.2	8,729	-0.01%
2021/04/20	13.1	51.23	4	50.50	50.70	9.1	8,278	0.11%
2021/04/19	7.1	49.58	10	49.95	50.00	-2.9	7,927	-0.04%
2021/04/16	15	48.68	130	48.81	48.95	-115	7,718	-1.49%	大賣/鉅額交易
2021/04/15	0	0.00	10	48.40	48.30	-10	7,601	-0.13%
2021/04/14	1	47.45	10	47.10	47.40	-9	7,401	-0.12%
2021/04/13	6	47.10	10	47.60	47.35	-4	7,295	-0.05%
2021/04/12	40.5	46.75	10	46.80	46.80	30.5	7,099	0.43%
2021/04/09	48	46.72	0	0.00	46.70	48	6,989	0.69%
2021/04/08	16	46.84	0	0.00	46.90	16	6,896	0.23%
2021/04/07	15.1	46.93	0.2	47.05	47.00	14.9	6,870	0.22%
2021/04/06	10.2	47.12	3	47.00	47.10	7.2	6,824	0.11%
2021/04/01	6	47.05	0	0.00	47.10	6	6,725	0.09%
2021/03/31	0	0.00	4.5	47.21	47.80	-4.5	6,566	-0.07%
2021/03/30	1.5	46.65	1	46.70	46.80	0.5	6,465	0.01%
2021/03/29	6	46.65	11	46.75	46.80	-5	6,422	-0.08%
2021/03/26	3	46.42	8	46.39	46.50	-5	6,376	-0.08%
2021/03/25	0	0.00	7	45.84	46.00	-7	6,283	-0.11%
2021/03/23	0	0.00	1	45.70	45.95	-1	6,426	-0.02%
2021/03/22	34	45.14	3.2	45.63	45.80	30.8	6,406	0.48%
2021/03/19	1	43.85	1	44.40	44.40	0	6,194	0.00%
2021/03/18	0.2	44.55	3	44.52	44.35	-2.8	6,098	-0.05%
2021/03/17	1	44.05	3	44.05	44.00	-2	6,039	-0.03%
2021/03/16	1	43.65	1	44.20	44.05	0	6,002	0.00%
2021/03/15	2	43.95	0.8	43.75	43.75	1.2	6,023	0.02%
2021/03/12	0.2	43.90	2	44.05	43.90	-1.8	6,002	-0.03%
2021/03/11	1	44.00	8	44.06	43.90	-7	6,049	-0.12%
2021/03/10	2	43.95	0	0.00	43.75	2	6,056	0.03%
2021/03/05	0	0.00	3	43.05	43.15	-3	5,986	-0.05%
2021/03/04	0	0.00	1	43.20	43.20	-1	6,171	-0.02%
2021/03/03	0.2	43.10	80	43.15	43.10	-79.9	6,118	-1.31%
2021/03/02	1	42.95	0	0.00	42.50	1	6,027	0.02%
2021/02/26	2	42.58	8	43.03	42.65	-6	5,967	-0.10%
2021/02/25	0	0.00	0.2	43.30	43.30	-0.2	5,802	0.00%
2021/02/24	0	0.00	20	42.90	43.00	-20	5,775	-0.35%
2021/02/22	0	0.00	0	41.80	42.75	0	5,668	0.00%
2021/02/19	1	41.00	0	0.00	41.80	1	5,502	0.02%
2021/02/17	0	0.00	11	40.90	41.15	-11	5,481	-0.20%
2021/02/05	11.6	40.85	0	0.00	40.90	11.6	5,433	0.21%
2021/02/02	1	40.55	0	0.00	40.80	1	5,672	0.02%
2021/02/01	10	40.53	0	0.00	40.45	10	5,633	0.18%
2021/01/29	2	40.00	0	0.00	40.00	2	5,625	0.04%
2021/01/28	21	40.30	0	0.00	40.35	21	5,566	0.38%
2021/01/27	1	40.50	0	0.00	40.50	1	5,512	0.02%
2021/01/25	0	0.00	1	40.75	40.85	-1	5,507	-0.02%
2021/01/22	6	40.71	0	0.00	40.75	6	5,522	0.11%
2021/01/21	1	41.10	0	0.00	41.05	1	5,465	0.02%
2021/01/20	13	41.27	1	41.40	41.45	12	5,505	0.22%
2021/01/18	4	41.49	0	0.00	41.85	4	5,371	0.07%
2021/01/15	1	41.80	5	42.14	41.80	-4	5,318	-0.08%
2021/01/14	1	42.65	0	0.00	42.55	1	5,250	0.02%
2021/01/13	0	0.00	10	42.85	42.90	-10	5,218	-0.19%
2021/01/12	1	42.90	0	0.00	42.90	1	5,230	0.02%
2021/01/11	50	43.05	5	43.05	43.25	45	5,241	0.86%
2021/01/06	2	43.05	0	0.00	43.15	2	5,240	0.04%
2020/12/30	0	0.00	25	42.96	43.15	-25	5,264	-0.47%
2020/12/28	0	0.00	50	43.10	43.05	-50	5,247	-0.95%
2020/12/25	1	42.75	1	42.80	42.70	0	5,243	0.00%
2020/12/24	7	42.44	2	42.30	42.30	5	5,243	0.10%
2020/12/22	0	0.00	2	42.75	42.70	-2	5,163	-0.04%
2020/12/21	74	42.82	0	0.00	43.05	74	5,223	1.42%
2020/12/18	1	42.90	1	43.00	42.50	0	5,168	0.00%
2020/12/17	3	42.75	5	42.80	42.80	-2	5,127	-0.04%
2020/12/16	5	43.55	0	0.00	43.85	5	5,058	0.10%
2020/12/14	4	43.00	0	0.00	42.80	4	5,079	0.08%
2020/12/11	3	43.30	0	0.00	43.10	3	5,063	0.06%
2020/12/10	7	43.83	0	0.00	43.65	7	5,056	0.14%
2020/12/09	3	43.95	0	0.00	43.90	3	5,078	0.06%
2020/12/08	0	0.00	1	44.00	44.00	-1	5,048	-0.02%
2020/12/07	0	0.00	1	44.10	44.15	-1	5,056	-0.02%
2020/12/04	0	0.00	6	44.13	43.95	-6	5,006	-0.12%
2020/12/02	2	43.30	0	0.00	43.25	2	4,938	0.04%
2020/12/01	3	43.38	0.1	43.40	43.30	2.9	4,945	0.06%
2020/11/30	0	43.54	0	0.00	43.30	0	5,032	0.00%
2020/11/27	0	0.00	11	44.00	44.10	-11	4,964	-0.22%
2020/11/26	1	43.80	0	0.00	44.00	1	5,023	0.02%
2020/11/25	0	0.00	1	43.95	43.70	-1	5,101	-0.02%
2020/11/24	1	44.05	3	44.08	43.75	-2	5,153	-0.04%
2020/11/23	1	44.35	3	44.20	44.15	-2	5,153	-0.04%
2020/11/20	0	0.00	4	43.90	44.10	-4	5,174	-0.08%
2020/11/19	0	0.00	5	44.00	44.25	-5	5,208	-0.10%
2020/11/18	0	0.00	1	44.40	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	10	44.18	44.40	-10	5,292	-0.19%
2020/11/16	2	44.10	8	43.98	43.95	-6	5,341	-0.11%
2020/11/13	3	43.42	1	43.70	43.70	2	5,425	0.04%
2020/11/12	0	0.00	12	43.57	43.70	-12	5,598	-0.21%
2020/11/11	2	43.50	27	42.66	43.65	-25	5,728	-0.44%
2020/11/10	0	0.00	5	42.31	42.25	-5	5,651	-0.09%
2020/11/09	0	0.00	1	42.25	42.00	-1	5,654	-0.02%
2020/11/04	0	0.00	2	41.95	42.20	-2	5,803	-0.03%
2020/11/03	1	42.05	0	0.00	42.00	1	5,862	0.02%
2020/11/02	2	41.65	0	41.60	41.75	2	5,897	0.03%
2020/10/30	0	0.00	1	41.20	41.15	-1	6,007	-0.02%
2020/10/29	4	41.31	0	0.00	41.00	4	6,036	0.07%
2020/10/28	1	41.90	4	41.61	41.90	-3	6,086	-0.05%
2020/10/27	0	0.00	1	41.15	41.25	-1	6,134	-0.02%
2020/10/23	2	41.33	0	0.00	41.10	2	6,434	0.03%
2020/10/22	2.5	41.34	56	41.63	41.45	-53.5	6,588	-0.81%
2020/10/21	0	0.00	53	41.00	41.00	-53	6,647	-0.80%
2020/10/20	0	0.00	2	41.30	40.80	-2	6,693	-0.03%
2020/10/16	0	0.00	2	40.50	40.55	-2	7,492	-0.03%
2020/10/15	100	40.50	0	0.00	40.40	100	7,855	1.27%
2020/10/14	7	40.39	0	0.00	40.30	7	8,023	0.09%
2020/10/13	5	40.40	0	0.00	40.55	5	8,126	0.06%
2020/10/12	3.5	40.81	2	40.75	40.70	1.5	8,301	0.02%
2020/10/08	2.5	41.01	0	0.00	41.10	2.5	8,409	0.03%
2020/10/07	0.5	41.45	0	0.00	41.20	0.5	8,492	0.01%
2020/10/06	1	41.25	0	0.00	41.80	1	8,616	0.01%
2020/09/30	0	0.00	1	41.70	41.50	-1	8,892	-0.01%
2020/09/28	5	41.20	0	0.00	41.40	5	9,145	0.05%
2020/09/23	1	41.30	0	0.00	41.30	1	9,321	0.01%
2020/09/22	1	41.50	0	0.00	41.50	1	9,410	0.01%
2020/09/21	11	42.02	5	42.40	41.90	6	9,474	0.06%
2020/09/18	12	42.48	0	0.00	42.70	12	9,570	0.13%
2020/09/17	0	0.00	2	42.55	42.40	-2	9,619	-0.02%
2020/09/14	1	42.50	3	42.75	42.90	-2	9,983	-0.02%
2020/09/10	0	0.00	10	42.55	42.60	-10	10,141	-0.10%
2020/09/09	0	0.00	2	42.60	42.60	-2	10,222	-0.02%
2020/09/07	0	0.00	2	42.20	42.30	-2	10,295	-0.02%
2020/09/04	3	41.40	0	0.00	41.70	3	10,346	0.03%
2020/09/03	6	42.22	1	41.75	41.75	5	10,357	0.05%
2020/09/02	1	41.55	0	0.00	41.60	1	10,356	0.01%
2020/09/01	11	42.04	0	0.00	42.00	11	10,269	0.11%
2020/08/31	15	42.87	16	42.77	42.50	-1	10,251	-0.01%
2020/08/28	2	42.50	1	42.45	42.45	1	10,255	0.01%
2020/08/27	2	42.60	0	0.00	42.65	2	10,311	0.02%
2020/08/26	4	42.99	0	0.00	42.85	4	10,358	0.04%
2020/08/25	0	0.00	10	43.55	43.35	-10	10,359	-0.10%
2020/08/24	0	0.00	12	43.34	43.30	-12	10,380	-0.12%
2020/08/21	1	43.40	2	43.03	43.40	-1	10,375	-0.01%
2020/08/20	3	42.20	24	42.61	42.25	-21	10,332	-0.20%
2020/08/19	5	43.48	6	43.56	43.15	-1	10,235	-0.01%
2020/08/18	13	43.14	17	43.13	43.30	-4	10,122	-0.04%
2020/08/17	24	42.51	12	42.55	42.50	12	9,938	0.12%
2020/08/14	3	41.27	4	41.41	41.50	-1	9,800	-0.01%
2020/08/13	3	41.02	2	41.10	41.10	1	9,837	0.01%
2020/08/12	0	0.00	19	40.87	40.75	-19	9,859	-0.19%
2020/08/11	5	41.00	11	41.09	40.95	-6	9,856	-0.06%
2020/08/10	0	0.00	14	41.15	41.20	-14	9,901	-0.14%
2020/08/07	22	41.20	5	41.11	41.05	17	9,923	0.17%
2020/08/06	6	41.32	1	41.30	41.05	5	9,862	0.05%
2020/08/05	28	40.67	3	41.02	40.85	25	9,848	0.25%
2020/08/03	2	40.05	0.4	40.10	40.00	1.6	9,814	0.02%
2020/07/31	1	39.95	0	0.00	39.95	1	9,749	0.01%
2020/07/30	2	39.78	0	0.00	40.00	2	9,681	0.02%
2020/07/29	22	39.79	0	0.00	39.65	22	9,649	0.23%
2020/07/28	15	40.16	0	0.00	39.80	15	9,557	0.16%
2020/07/27	4	41.10	0	0.00	40.70	4	9,504	0.04%
2020/07/24	2	41.78	6	41.96	41.85	-4	9,416	-0.04%
2020/07/23	160	42.02	72	41.91	41.90	88	9,392	0.94%	大買/
2020/07/22	99	46.28	80	46.33	46.30	19	8,867	0.21%
2020/07/21	18	46.16	32	46.30	46.45	-14	8,589	-0.16%
2020/07/17	0	0.00	1	45.35	45.30	-1	8,183	-0.01%
2020/07/15	0	0.00	0.3	46.30	46.40	-0.3	7,954	0.00%
2020/07/13	0	0.00	10	46.35	46.40	-10	7,835	-0.13%
2020/07/10	0	0.00	2	46.45	46.30	-2	7,797	-0.03%
2020/07/09	4	46.24	36	46.56	46.05	-32	7,768	-0.41%
2020/07/08	7	45.90	10	46.20	45.80	-3	7,614	-0.04%
2020/07/07	5	45.75	12	45.67	45.75	-7	7,485	-0.09%
2020/07/06	0	0.00	11	45.46	45.60	-11	7,467	-0.15%
2020/07/03	0	0.00	14	44.88	45.00	-14	7,630	-0.18%
2020/07/02	1	44.45	3	44.60	44.50	-2	7,713	-0.03%
2020/07/01	1	44.30	2	44.50	44.10	-1	7,680	-0.01%
2020/06/30	1	43.65	0	0.00	43.60	1	7,687	0.01%
2020/06/29	1	43.25	0	0.00	43.25	1	7,673	0.01%
2020/06/24	14	43.46	1	43.90	43.45	13	7,611	0.17%
2020/06/23	300	43.25	0	0.00	43.25	300	7,624	3.93%	大買/鉅額交易
2020/06/22	41	43.55	0	0.00	43.20	41	7,638	0.54%
2020/06/19	6	43.27	5	43.10	43.45	1	7,656	0.01%
2020/06/18	5	43.40	3	43.47	43.35	2.1	7,514	0.03%
2020/06/17	3	43.47	0	0.00	43.40	3	7,581	0.04%
2020/06/16	1	43.80	1	43.90	43.90	0	7,626	0.00%
2020/06/15	1	43.60	0	0.00	43.60	1	7,802	0.01%
2020/06/12	6	43.77	0	0.00	44.05	6	7,882	0.08%
2020/06/10	5	44.65	1.1	44.80	44.80	3.9	8,170	0.05%
2020/06/08	2	45.10	2	45.20	45.15	0	8,503	0.00%
2020/06/05	5	44.89	0	0.00	45.20	5	8,609	0.06%
2020/06/04	1	44.70	2	45.10	44.70	-1	8,734	-0.01%
2020/06/03	0	0.00	1	44.80	45.20	-1	8,776	-0.01%
2020/06/02	1	44.35	0	0.00	44.40	1	8,730	0.01%
2020/05/22	0	0.00	1	43.90	43.90	-1	9,573	-0.01%
2020/05/21	0	0.00	10.2	44.00	44.00	-10.2	9,627	-0.11%
2020/05/20	1	44.05	0	0.00	43.90	1	9,652	0.01%
2020/05/19	2	43.95	0	0.00	44.05	2	9,682	0.02%
2020/05/18	0	0.00	10	43.60	43.60	-10	9,637	-0.10%
2020/05/15	1	43.80	5	43.80	43.95	-4	9,604	-0.04%
2020/05/14	10	43.70	0	0.00	43.80	10	9,578	0.10%
2020/05/13	4	43.96	1	43.95	43.95	3	9,613	0.03%
2020/05/12	0	0.00	12	44.17	44.20	-12	9,677	-0.12%
2020/05/11	2	44.10	1	44.70	44.50	1	9,678	0.01%
2020/05/08	8	44.05	0.8	44.00	44.00	7.2	9,653	0.07%
2020/05/06	0	0.00	1	43.45	43.45	-1	9,674	-0.01%
2020/05/04	3	43.05	0	0.00	43.05	3	9,786	0.03%
2020/04/30	3	43.15	5	43.82	43.90	-2	9,867	-0.02%
2020/04/29	1	42.75	2	43.10	42.95	-1	9,944	-0.01%
2020/04/28	10	42.05	5	42.05	42.05	5	10,132	0.05%
2020/04/23	1	41.50	0	0.00	41.60	1	10,479	0.01%
2020/04/22	13	41.53	0	0.00	41.55	13	10,401	0.12%
2020/04/21	1.1	42.20	1	42.30	42.25	0.1	10,405	0.00%
2020/04/20	2	43.35	0	0.00	43.35	2	10,376	0.02%
2020/04/17	0	0.00	1	43.45	43.50	-1	10,436	-0.01%
2020/04/14	0	0.00	2	42.15	42.70	-2	10,303	-0.02%
2020/04/10	7	41.99	0	0.00	42.15	7	10,379	0.07%
2020/04/09	0	0.00	2	41.88	42.00	-2	10,474	-0.02%
2020/04/08	4	41.55	18	41.97	42.00	-14	10,466	-0.13%
2020/04/07	2	40.05	48	39.80	39.90	-46	10,282	-0.45%
2020/04/06	2	38.68	1	39.05	39.05	1	10,324	0.01%
2020/04/01	1	38.60	0	0.00	38.60	1	10,306	0.01%
2020/03/31	2.5	39.32	2	39.40	39.40	0.5	10,241	0.00%
2020/03/30	2	39.40	0	0.00	39.10	2	10,235	0.02%
2020/03/26	22	38.93	2	39.00	38.80	20	10,427	0.19%
2020/03/25	22	39.82	2	39.85	39.20	20	10,617	0.19%
2020/03/20	0	0.00	3	38.45	39.20	-3	10,520	-0.03%
2020/03/19	261	36.01	0	0.00	35.65	261	10,417	2.51%	大買/鉅額交易
2020/03/18	90	37.97	0	0.00	37.50	90	10,315	0.87%
2020/03/17	7	38.82	4	38.71	38.25	3	10,372	0.03%
2020/03/16	2	40.18	11	40.00	39.80	-9	10,261	-0.09%
2020/03/13	0	0.00	6	39.20	41.00	-6	10,129	-0.06%
2020/03/12	1	41.60	18	41.75	41.40	-17	9,965	-0.17%
2020/03/11	1	42.75	3	42.80	42.55	-2	9,859	-0.02%
2020/03/10	6	41.88	1	42.85	42.00	5	9,779	0.05%
2020/03/09	1	43.20	0	0.00	43.20	1	9,659	0.01%
2020/03/06	0	0.00	3.9	43.63	43.65	-3.9	9,687	-0.04%
2020/03/05	20.5	43.48	0	0.00	43.55	20.5	9,738	0.21%
2020/03/03	310	43.68	0	0.00	43.10	310	9,770	3.17%	大買/鉅額交易
2020/03/02	1	43.30	0	0.00	43.90	1	9,544	0.01%
2020/02/27	1	44.40	0	0.00	44.35	1	9,596	0.01%
2020/02/26	1	44.10	0	0.00	44.30	1	9,576	0.01%
2020/02/25	421	44.90	0	0.00	44.85	421	9,458	4.45%	大買/鉅額交易
2020/02/20	241	46.08	0	0.00	46.15	241	9,598	2.51%	大買/鉅額交易
2020/02/18	0	0.00	5	46.90	47.35	-5	9,871	-0.05%
2020/02/17	0	0.00	16	46.43	46.95	-16	9,952	-0.16%
2020/02/14	1	46.95	2	46.70	46.95	-1	9,959	-0.01%
2020/02/13	250	46.42	0	0.00	46.45	250	9,912	2.52%	大買/鉅額交易
2020/02/12	5	46.00	0	0.00	46.10	5	9,876	0.05%
2020/02/11	0.5	45.80	0	0.00	46.00	0.5	9,850	0.01%
2020/02/10	0	0.00	5	45.25	45.80	-5	9,865	-0.05%
2020/02/07	0	0.00	1	45.45	45.80	-1	9,872	-0.01%
2020/02/06	300	45.96	20	45.55	45.95	280	9,857	2.84%	大買/鉅額交易
2020/02/04	302	45.40	2	45.20	45.50	300	9,720	3.09%	大買/鉅額交易
2020/02/03	350	44.63	0	0.00	45.00	350	9,719	3.60%	大買/鉅額交易
2020/01/31	20	45.10	0	0.00	45.15	20	9,652	0.21%
2020/01/30	8	46.14	6	45.97	44.90	2	9,480	0.02%
2020/01/20	200	48.68	0	0.00	48.70	200	9,068	2.21%	大買/鉅額交易
2020/01/17	130	48.89	0	0.00	48.85	130	9,088	1.43%	大買/鉅額交易
2020/01/16	83	48.42	0	0.00	48.50	83	9,115	0.91%
2020/01/15	340	48.61	0	0.00	48.50	340	9,122	3.73%	大買/鉅額交易
2020/01/14	140	48.82	135	48.90	49.00	5	9,127	0.05%	大買/大賣/
2020/01/13	130	48.86	1	48.95	48.95	129	9,156	1.41%	大買/鉅額交易
2020/01/09	0	0.00	0.1	48.80	48.95	-0.1	9,330	0.00%
2020/01/08	0	0.00	3	48.45	48.55	-3	9,340	-0.03%
2020/01/07	0	0.00	2	47.85	48.35	-2	9,292	-0.02%
2020/01/06	0	0.00	5	48.30	48.30	-5	9,220	-0.05%
2020/01/03	356	48.67	0	0.00	48.80	356	9,166	3.88%	大買/鉅額交易
2020/01/02	6	48.62	12	48.55	48.90	-6	9,097	-0.07%
2019/12/31	458	48.12	0	0.00	47.95	458	8,981	5.10%	大買/鉅額交易
2019/12/30	10	48.16	4	48.34	48.15	6	8,980	0.07%
2019/12/27	341	47.53	2	47.60	47.70	339	8,848	3.83%	大買/鉅額交易
2019/12/26	164	47.27	3	47.20	47.30	161	8,806	1.83%	大買/鉅額交易
2019/12/25	282	47.28	2	47.23	47.25	280	8,788	3.19%	大買/鉅額交易
2019/12/24	210	47.76	15	47.92	47.60	195	8,717	2.24%	大買/鉅額交易
2019/12/23	288	47.80	0	0.00	48.15	288	8,555	3.37%	大買/鉅額交易
2019/12/20	464	47.77	0	0.00	47.80	464	8,446	5.49%	大買/鉅額交易
2019/12/19	114	47.71	1	47.95	47.70	113	8,222	1.37%	大買/鉅額交易
2019/12/18	383	47.89	3	47.90	47.95	380	8,241	4.61%	大買/鉅額交易
2019/12/17	0	0.00	30	47.19	47.65	-30	8,245	-0.36%
2019/12/16	140	47.20	0	0.00	47.15	140	8,209	1.71%	大買/鉅額交易
2019/12/12	26	47.37	6	46.90	47.45	20	8,048	0.25%
2019/12/11	1	46.65	7.1	46.83	46.80	-6.1	7,924	-0.08%
2019/12/10	157	46.31	1	46.45	46.30	156	7,826	1.99%	大買/鉅額交易
2019/12/09	52	46.46	0	0.00	46.35	52	7,881	0.66%
2019/12/05	1	45.65	26	45.66	45.80	-25	7,814	-0.32%
2019/12/03	26	45.95	2	46.05	46.00	24	7,806	0.31%
2019/11/29	203	45.53	0	0.00	45.45	203	7,722	2.63%	大買/鉅額交易
2019/11/28	205	46.20	0	0.00	46.25	205	7,714	2.66%	大買/鉅額交易
2019/11/27	140	46.17	1	46.15	46.45	139	7,795	1.78%	大買/鉅額交易
2019/11/26	100	46.10	1	46.45	46.10	99	7,779	1.27%
2019/11/25	475	46.16	0	0.00	46.15	475	7,539	6.30%	大買/鉅額交易
2019/11/22	2	46.35	2	46.23	46.45	0	7,549	0.00%
2019/11/21	126	45.98	10	46.08	46.15	116	7,518	1.54%	大買/鉅額交易
2019/11/20	261	46.17	8	45.96	46.20	253	7,419	3.41%	大買/鉅額交易
2019/11/19	228	44.60	1	44.90	45.05	227	7,151	3.17%	大買/鉅額交易
2019/11/18	0.1	44.85	7	44.71	44.85	-6.9	7,071	-0.10%
2019/11/15	111	44.53	52	44.05	44.75	59	6,977	0.85%	大買/
2019/11/14	1	43.35	46	43.57	43.30	-45	6,850	-0.66%
2019/11/13	140	42.99	3	42.85	42.85	137	6,858	2.00%	大買/鉅額交易
2019/11/12	215	42.94	0	0.00	42.80	215	6,997	3.07%	大買/鉅額交易
2019/11/11	185	42.81	481	42.84	42.80	-296	7,016	-4.22%	大買/大賣/鉅額交易
2019/11/08	90	43.26	1	43.30	43.30	89	7,025	1.27%
2019/11/07	10	43.00	0	0.00	43.15	10	7,056	0.14%
2019/11/06	10	43.25	0	0.00	43.10	10	7,102	0.14%
2019/11/05	20	43.30	0	0.00	43.45	20	7,078	0.28%
2019/11/04	0	0.00	11	43.41	43.50	-11	7,109	-0.15%
2019/11/01	1	43.10	0	0.00	43.10	1	7,128	0.01%
2019/10/31	4	43.14	0	0.00	43.05	4	7,196	0.06%
2019/10/30	56	43.26	0	0.00	43.35	56	7,130	0.79%
2019/10/29	12	43.35	0	0.00	43.50	12	7,109	0.17%
2019/10/28	0.5	43.50	21	43.62	43.50	-20.5	7,115	-0.29%
2019/10/25	0	0.00	2	43.70	43.70	-2	7,146	-0.03%
2019/10/24	8	44.24	12.9	44.04	43.95	-4.9	7,173	-0.07%
2019/10/22	1	44.30	6	44.30	44.15	-5	7,586	-0.07%
2019/10/21	0	0.00	2	44.20	44.20	-2	7,765	-0.03%
2019/10/18	1	43.60	1	43.70	43.50	0	7,825	0.00%
2019/10/17	20	43.30	6	43.37	43.40	14	7,793	0.18%
2019/10/15	3	42.55	20	43.05	43.00	-17	7,771	-0.22%
2019/10/14	0	0.00	22	42.74	42.90	-22	7,831	-0.28%
2019/10/07	1	42.20	0	0.00	42.40	1	8,461	0.01%
2019/10/04	0	0.00	1	41.95	42.05	-1	8,578	-0.01%
2019/10/03	2	42.58	2	42.80	42.35	0	8,621	0.00%
2019/10/02	20	42.65	0	0.00	42.70	20	8,608	0.23%
2019/10/01	1	43.00	20	43.05	43.25	-19	8,644	-0.22%
2019/09/27	1	43.30	12	43.43	43.30	-11	8,663	-0.13%
2019/09/26	5	43.40	57	43.55	43.45	-52	8,722	-0.60%
2019/09/25	0	0.00	28	43.25	43.25	-28	8,789	-0.32%
2019/09/24	79	43.23	0	0.00	43.30	79	8,733	0.90%
2019/09/23	70	43.43	0	0.00	43.15	70	8,802	0.80%
2019/09/20	0	0.00	1	43.90	43.65	-1	8,875	-0.01%
2019/09/19	4	43.76	0	0.00	43.60	4	8,840	0.05%
2019/09/18	2	44.00	10.8	44.13	44.00	-8.8	8,805	-0.10%
2019/09/17	16	44.25	18.1	43.92	44.00	-2.1	8,786	-0.02%
2019/09/16	5	44.28	4	44.50	44.25	1	8,897	0.01%
2019/09/12	1	44.00	61	44.00	43.80	-60	8,903	-0.67%
2019/09/11	2	43.93	57	43.49	43.65	-55	8,937	-0.62%
2019/09/10	8	44.25	2	44.95	43.85	6	8,897	0.07%
2019/09/09	0	0.00	1	44.35	44.50	-1	8,836	-0.01%
2019/09/06	100	44.20	0	0.00	43.85	100	8,824	1.13%
2019/09/05	1	44.15	6	44.30	44.05	-5	8,838	-0.06%
2019/09/04	6	44.12	21	44.14	44.05	-15	8,861	-0.17%
2019/09/03	44	44.19	21	44.32	44.30	23	8,927	0.26%
2019/09/02	0	0.00	8	43.41	43.65	-8	8,847	-0.09%
2019/08/30	0	0.00	18	42.69	43.00	-18	8,811	-0.20%
2019/08/29	10	42.20	0	0.00	42.15	10	8,775	0.11%
2019/08/28	0	0.00	1	42.30	42.05	-1	8,832	-0.01%
2019/08/27	300	41.88	0	0.00	41.75	300	8,907	3.37%	大買/鉅額交易
2019/08/26	4	42.24	0	0.00	42.25	4	8,891	0.04%
2019/08/23	0	0.00	2	42.13	42.50	-2	9,011	-0.02%
2019/08/22	1	42.15	0	0.00	41.95	1	9,065	0.01%
2019/08/21	4	42.24	3	42.65	42.05	1	9,188	0.01%
2019/08/20	4	42.23	0	0.00	42.50	4	9,198	0.04%
2019/08/19	30	42.80	2	42.80	42.60	28	9,228	0.30%
2019/08/16	8	42.31	10	42.55	42.70	-2	9,224	-0.02%
2019/08/15	2	41.90	0	0.00	41.80	2	9,144	0.02%
2019/08/14	0	0.00	3	41.40	41.35	-3	9,127	-0.03%
2019/08/13	102	40.50	5	40.64	40.40	97	9,205	1.05%	大買/
2019/08/12	4	40.79	0	0.00	41.00	4	9,418	0.04%
2019/08/08	0	0.00	59	40.99	41.20	-59	9,680	-0.61%
2019/08/07	50	40.80	51	40.57	40.45	-1	9,608	-0.01%
2019/08/06	60	40.59	3	40.40	40.65	57	9,668	0.59%
2019/08/05	32	41.47	0	0.00	41.20	32	9,598	0.33%
2019/07/31	0	0.00	11	41.70	41.80	-11	9,412	-0.12%
2019/07/30	50	42.10	50	42.10	42.10	0	9,369	0.00%
2019/07/29	11	42.10	0	0.00	42.15	11	9,330	0.12%
2019/07/26	2	42.15	0	0.00	42.25	2	9,296	0.02%
2019/07/25	11	42.10	0	0.00	42.10	11	9,293	0.12%
2019/07/23	104	46.79	638	46.73	46.80	-534	8,840	-6.04%	大買/大賣/鉅額交易
2019/07/17	25	46.77	10	46.40	46.55	15	8,465	0.18%
2019/07/16	2	46.00	0	0.00	46.40	2	8,514	0.02%
2019/07/15	3	46.25	0	0.00	46.05	3	8,419	0.04%
2019/07/12	57.1	45.90	10	45.93	46.10	47.1	8,407	0.56%
2019/07/11	103	47.01	183	47.68	47.15	-80	8,162	-0.98%	大買/大賣/
2019/07/10	0	0.00	1	48.15	48.50	-1	7,895	-0.01%
2019/07/09	5	48.18	130	48.16	48.05	-125	7,845	-1.59%	大賣/鉅額交易
2019/07/05	0	0.00	106	48.39	48.45	-106	7,877	-1.35%	大賣/鉅額交易
2019/07/04	14	47.57	0	0.00	47.60	14	7,931	0.18%
2019/07/03	4	48.05	60	48.03	48.00	-56	7,935	-0.71%
2019/07/02	0	0.00	6.1	48.52	48.60	-6.1	7,954	-0.08%
2019/06/28	6.1	47.88	0	0.00	47.55	6.1	8,046	0.08%
2019/06/27	0	0.00	4	48.35	48.90	-4	8,111	-0.05%
2019/06/25	3	47.02	0	47.05	47.30	3	8,220	0.04%
2019/06/24	5	47.24	1	47.25	47.45	4	8,370	0.05%
2019/06/21	0.1	46.60	2	47.65	46.65	-1.9	8,483	-0.02%
2019/06/20	0	0.00	15	47.60	47.65	-15	8,506	-0.18%
2019/06/19	0.5	47.15	0	0.00	47.40	0.5	8,616	0.01%
2019/06/13	3.1	46.19	0	0.00	46.15	3.1	9,195	0.03%
2019/06/12	0.1	46.50	0	0.00	46.75	0.1	9,288	0.00%
2019/06/11	30	46.10	33	45.95	46.75	-3	9,272	-0.03%
2019/06/06	10	45.65	10	45.80	45.85	0	9,214	0.00%
2019/06/05	0	0.00	3	45.73	45.65	-3	9,188	-0.03%
2019/06/04	3	45.50	0	0.00	45.30	3	9,153	0.03%
2019/06/03	0	0.00	4	45.55	45.50	-4	9,094	-0.04%
2019/05/31	11	44.65	11	45.09	45.10	0	9,022	0.00%
2019/05/30	0	0.00	202	44.50	44.95	-202	8,920	-2.26%	大賣/鉅額交易
2019/05/29	0	0.00	2	43.43	43.85	-2	8,859	-0.02%
2019/05/28	4	42.99	2	43.15	43.00	2	8,848	0.02%
2019/05/27	0	0.00	5	44.00	43.45	-5	8,844	-0.06%
2019/05/24	1	43.90	0	0.00	43.75	1	8,963	0.01%
2019/05/23	0	0.00	2	44.40	43.90	-2	8,963	-0.02%
2019/05/22	2	44.00	0	0.00	43.90	2	9,000	0.02%
2019/05/21	4	44.28	2	44.20	44.40	2	9,103	0.02%
2019/05/20	4	43.98	5.5	44.04	44.00	-1.5	8,995	-0.02%
2019/05/17	7	43.69	4	43.76	43.75	3	8,910	0.03%
2019/05/16	6	41.93	25	42.24	42.65	-19	8,716	-0.22%
2019/05/14	1	40.70	6	40.92	41.00	-5	8,615	-0.06%
2019/05/13	2	41.45	0	0.00	41.40	2	8,612	0.02%
2019/05/10	30	41.80	1	42.05	41.70	29	8,754	0.33%
2019/05/09	9	41.71	6	42.02	41.85	3	8,817	0.03%
2019/05/08	5	41.99	10.2	42.19	42.05	-5.2	8,908	-0.06%
2019/05/07	1	41.60	4	41.91	42.10	-3	8,984	-0.03%
2019/05/06	13	41.72	0	0.00	41.60	13	9,016	0.14%
2019/05/02	1	41.50	5	41.94	42.05	-4	9,095	-0.04%
2019/04/30	0	0.00	2	41.70	41.75	-2	9,044	-0.02%
2019/04/29	0	0.00	5	41.38	41.50	-5	9,114	-0.05%
2019/04/25	0	0.00	3	40.92	41.00	-3	9,173	-0.03%
2019/04/24	7	40.89	1	41.20	40.90	6	9,213	0.07%
2019/04/22	1	40.60	0	0.00	40.60	1	9,219	0.01%
2019/04/19	2	41.10	2	41.45	41.40	0	9,239	0.00%
2019/04/18	9	41.36	3	41.38	41.15	6	9,356	0.06%
2019/04/16	4	41.44	4	41.65	41.75	0	9,363	0.00%
2019/04/15	0	0.00	1	41.85	41.65	-1	9,403	-0.01%
2019/04/12	4	41.39	2	41.73	41.65	2	9,392	0.02%
2019/04/11	10	41.64	20	41.82	41.65	-10	9,363	-0.11%
2019/04/10	0	0.00	5	41.35	41.30	-5	9,228	-0.05%
2019/04/09	2	41.15	0	0.00	41.30	2	9,145	0.02%
2019/04/08	1	41.05	3	41.30	41.30	-2	9,098	-0.02%
2019/04/03	15.5	41.12	419	41.30	41.30	-403.5	9,000	-4.48%	大賣/鉅額交易
2019/04/02	13	40.97	36	41.09	41.25	-23	8,939	-0.26%
2019/04/01	4	40.46	442.1	40.46	40.50	-438.1	8,800	-4.98%	大賣/鉅額交易
2019/03/29	2	39.55	3	39.92	40.10	-1	8,582	-0.01%
2019/03/28	6	39.68	8	39.80	39.85	-2	8,537	-0.02%
2019/03/27	12	39.36	1	39.90	39.40	11	8,400	0.13%
2019/03/26	18	39.47	13	39.72	40.00	5	8,306	0.06%
2019/03/25	4	39.48	28	39.77	40.00	-24	8,302	-0.29%
2019/03/22	19	39.68	42	39.85	39.50	-23	8,312	-0.28%
2019/03/21	61	39.60	53	39.15	39.50	8	8,244	0.10%
2019/03/20	10	37.87	4	38.09	38.00	6	8,073	0.07%
2019/03/19	6	37.78	0	0.00	38.00	6	8,033	0.07%
2019/03/18	18	38.04	2	38.75	37.65	16	7,933	0.20%
2019/03/15	1	38.75	5	38.80	39.00	-4	7,615	-0.05%
2019/03/14	9	38.75	7	39.03	38.90	2	7,436	0.03%
2019/03/13	0	0.00	13	38.80	38.90	-13	7,467	-0.17%
2019/03/12	2	38.13	7	38.34	38.35	-5	7,498	-0.07%
2019/03/11	1	37.85	0	0.00	37.95	1	7,762	0.01%
2019/03/08	1	37.95	1	37.80	38.00	0	7,914	0.00%
2019/03/07	2	38.05	4	38.46	38.15	-2	8,112	-0.02%
2019/03/06	7	38.17	3	38.33	38.40	4	8,188	0.05%
2019/03/05	8	38.06	2	38.25	38.20	6	8,215	0.07%
2019/03/04	22	38.20	6	38.38	38.25	16	8,420	0.19%
2019/02/27	4	38.53	12	38.75	38.80	-8	8,368	-0.10%
2019/02/26	3	38.68	12	38.55	38.60	-9	8,290	-0.11%
2019/02/25	8	38.11	4	38.08	37.85	4	8,173	0.05%
2019/02/22	13	38.48	2	38.78	38.85	11	8,063	0.14%
2019/02/21	8	38.44	15	38.83	38.85	-7	8,021	-0.09%
2019/02/20	41	37.95	9	38.26	38.35	32	7,926	0.40%
2019/02/19	4	37.63	6	37.78	37.95	-2	7,842	-0.03%
2019/02/18	362.1	37.94	0	0.00	37.40	362.1	7,891	4.59%	大買/鉅額交易
2019/02/15	0.1	37.85	48	37.96	37.90	-47.9	7,906	-0.61%
2019/02/14	10	37.71	3	38.05	38.00	7	7,890	0.09%
2019/02/13	5.5	37.63	50	37.98	38.00	-44.5	7,854	-0.57%
2019/02/12	1	36.85	54	37.15	37.30	-53	7,742	-0.68%
2019/02/11	13	36.33	8	36.63	36.45	5	7,717	0.06%
2019/01/30	6	36.29	16	36.23	36.45	-10	7,672	-0.13%
2019/01/29	10	35.56	5	35.81	36.00	5	7,644	0.07%
2019/01/28	0	0.00	22	36.11	36.20	-22	7,736	-0.28%
2019/01/25	1	35.70	48	36.18	36.20	-47	7,800	-0.60%
2019/01/24	1	35.75	1	36.00	36.00	0	7,945	0.00%
2019/01/23	0	0.00	1	35.95	36.00	-1	8,101	-0.01%
2019/01/22	17	35.79	0	0.00	35.80	17	8,201	0.21%
2019/01/21	9	35.77	2	36.13	36.15	7	8,631	0.08%
2019/01/18	0	0.00	52	36.06	36.15	-52	8,858	-0.59%
2019/01/17	4	35.14	3	35.50	35.70	1	8,937	0.01%
2019/01/16	0	0.00	2	35.35	35.50	-2	9,121	-0.02%
2019/01/14	36	35.30	34	34.60	35.05	2	9,407	0.02%
2019/01/11	21	35.99	1	35.95	36.00	20	9,493	0.21%
2019/01/09	22	35.23	6	35.23	35.25	16	9,318	0.17%
2019/01/08	71	34.76	3	34.85	34.65	68	9,275	0.73%
2019/01/07	20	34.85	32	34.81	34.85	-12	9,327	-0.13%
2019/01/04	2	33.85	3	33.95	33.85	-1	9,340	-0.01%
2019/01/02	0	0.00	1	34.25	33.80	-1	9,679	-0.01%
2018/12/28	1	33.95	31	34.05	33.95	-30	9,772	-0.31%
2018/12/25	0	0.00	50	33.97	33.80	-50	10,006	-0.50%
2018/12/24	0	0.00	36	34.49	34.50	-36	10,153	-0.35%
2018/12/21	0	0.00	1	34.35	34.40	-1	10,593	-0.01%
2018/12/20	1	34.65	0	0.00	34.30	1	10,769	0.01%
2018/12/18	6	34.58	28	34.68	34.40	-22	11,188	-0.20%
2018/12/17	0	0.00	5	34.68	34.80	-5	11,458	-0.04%
2018/12/14	0	0.00	51	33.95	34.00	-51	11,563	-0.44%
2018/12/12	1	33.20	0	0.00	33.15	1	11,819	0.01%
2018/12/10	51	33.05	0	0.00	33.00	51	12,208	0.42%
2018/12/07	29	33.15	51	33.45	33.50	-22	12,491	-0.18%
2018/12/06	36	33.38	15	33.25	33.15	21	12,755	0.16%
2018/12/05	0	0.00	262	33.62	33.80	-262	13,258	-1.98%	大賣/鉅額交易
2018/12/04	61	33.61	2	33.70	33.85	59	13,328	0.44%
2018/12/03	18	34.44	9	34.25	34.50	9	13,054	0.07%
2018/11/30	0	0.00	23	33.35	33.70	-23	12,980	-0.18%
2018/11/29	2	32.83	0	0.00	32.65	2	12,808	0.02%
2018/11/28	1	32.60	2	32.70	33.05	-1	12,834	-0.01%
2018/11/27	2	31.95	0	0.00	32.30	2	12,886	0.02%
2018/11/26	4	32.86	1	33.05	33.05	3	12,862	0.02%
2018/11/23	0	0.00	1	32.50	32.55	-1	13,101	-0.01%
2018/11/22	2	32.65	0	0.00	32.60	2	13,267	0.02%
2018/11/19	4	33.60	0	0.00	33.65	4	13,400	0.03%
2018/11/16	20	33.90	0	0.00	33.95	20	13,464	0.15%
2018/11/15	30	33.35	0	0.00	33.40	30	13,415	0.22%
2018/11/14	9	33.62	1	34.00	33.50	8	13,387	0.06%
2018/11/12	55	33.50	0	0.00	33.70	55	13,584	0.40%
2018/11/09	100	33.10	0	0.00	33.05	100	13,652	0.73%
2018/11/08	8	34.29	15	33.86	33.60	-7	13,827	-0.05%
2018/11/07	0	0.00	1	33.70	33.70	-1	14,194	-0.01%
2018/11/06	12	32.71	6	32.32	32.40	6	14,257	0.04%
2018/11/05	4	32.65	2	32.30	32.45	2	14,236	0.01%
2018/11/02	0	0.00	15	34.62	34.10	-15	14,161	-0.11%
2018/11/01	4	33.56	44	33.19	33.30	-40	14,199	-0.28%
2018/10/31	40	32.33	10	31.95	32.75	30	14,010	0.21%
2018/10/30	6	31.42	4	31.46	31.70	2	13,873	0.01%
2018/10/29	444	31.48	1	31.05	30.75	443	13,814	3.21%	大買/鉅額交易
2018/10/26	414	33.49	1	32.50	32.10	413	13,497	3.06%	大買/鉅額交易
2018/10/25	6	33.33	1	33.15	33.50	5	13,365	0.04%
2018/10/24	1	33.25	0	0.00	33.55	1	13,288	0.01%
2018/10/23	15	34.36	6	34.65	34.00	9	13,176	0.07%
2018/10/22	1	36.35	4	36.35	36.35	-3	12,958	-0.02%
2018/10/19	8	36.23	0	0.00	36.25	8	13,203	0.06%
2018/10/18	0	0.00	2	38.00	37.40	-2	13,155	-0.02%
2018/10/17	2	37.75	0	0.00	37.55	2	13,315	0.02%
2018/10/16	10	37.95	0	0.00	37.90	10	13,290	0.08%
2018/10/15	0	0.00	20	38.10	38.10	-20	13,344	-0.15%
2018/10/12	5	38.10	0	0.00	39.00	5	13,399	0.04%
2018/10/11	1	37.90	1.7	38.42	38.15	-0.7	13,503	0.00%
2018/10/09	2	39.55	1	40.05	39.55	1	13,264	0.01%
2018/10/08	0	0.00	9	40.15	39.30	-9	13,141	-0.07%
2018/10/05	20	40.28	19	39.90	40.15	1	13,094	0.01%
2018/10/04	22	39.76	9	39.64	39.70	13	12,987	0.10%
2018/10/03	0	0.00	40	40.70	40.50	-40	12,898	-0.31%
2018/10/01	0	0.00	3	41.50	41.40	-3	12,975	-0.02%
2018/09/28	34	41.22	415	40.96	41.50	-381	12,967	-2.94%	大賣/鉅額交易
2018/09/27	0	0.00	7	40.21	40.55	-7	12,655	-0.06%
2018/09/26	13	39.68	2	40.25	39.60	11	12,455	0.09%
2018/09/25	20	40.66	12	40.26	40.00	8	12,385	0.06%
2018/09/21	11	40.09	240	40.91	41.25	-229	12,178	-1.88%	大賣/鉅額交易
2018/09/20	8	39.22	13	39.51	39.45	-5	11,855	-0.04%
2018/09/19	2	38.35	2	38.70	38.65	0	11,684	0.00%
2018/09/18	3	37.07	0	0.00	37.00	3	11,452	0.03%
2018/09/17	12	37.19	80	36.44	36.40	-68	11,425	-0.60%
2018/09/14	0	0.00	1	38.25	37.80	-1	11,333	-0.01%
2018/09/13	15	36.68	0	0.00	37.00	15	11,114	0.13%
2018/09/12	225	35.94	2	36.43	36.10	223	10,921	2.04%	大買/鉅額交易
2018/09/11	309	35.63	2	36.15	36.10	307	10,759	2.85%	大買/鉅額交易
2018/09/10	10	38.92	0	0.00	38.40	10	10,261	0.10%
2018/09/07	1	39.95	0	0.00	39.90	1	10,150	0.01%
2018/09/06	7	40.04	2	40.00	39.90	5	10,134	0.05%
2018/09/05	205.2	40.78	29	40.46	40.45	176.2	10,048	1.75%	大買/鉅額交易
2018/09/04	4	41.31	2	41.55	41.10	2	10,051	0.02%
2018/08/31	12	41.90	4.3	42.03	41.85	7.7	9,866	0.08%
2018/08/30	16	42.42	0	0.00	41.95	16	9,720	0.16%
2018/08/29	0	0.00	9	45.19	45.40	-9	9,464	-0.10%
2018/08/28	6	45.13	0	0.00	44.85	6	9,363	0.06%
2018/08/27	0	0.00	11	45.40	45.50	-11	9,384	-0.12%
2018/08/24	24	44.49	2	44.45	44.80	22	9,310	0.24%
2018/08/23	9	44.08	3	45.43	44.50	6	9,581	0.06%
2018/08/22	1	44.65	6	44.83	44.80	-5	9,544	-0.05%
2018/08/21	0	0.00	1	44.55	44.85	-1	9,568	-0.01%
2018/08/20	1	44.30	0	0.00	44.35	1	9,518	0.01%
2018/08/17	0	0.00	18	43.89	44.25	-18	9,440	-0.19%
2018/08/16	1	42.75	36	43.11	42.80	-35	9,224	-0.38%
2018/08/15	31	42.92	8	43.33	43.50	23	9,180	0.25%
2018/08/14	10	43.20	18	43.36	44.10	-8	9,033	-0.09%
2018/08/13	35	42.34	6	42.16	42.10	29	8,677	0.33%
2018/08/10	3	41.10	8	41.54	41.30	-5	8,668	-0.06%
2018/08/09	7	41.67	164	42.19	41.55	-157	8,761	-1.79%	大賣/鉅額交易
2018/08/08	6	42.01	11.3	42.04	42.15	-5.3	8,824	-0.06%
2018/08/06	0	0.00	2.6	40.99	41.00	-2.6	8,836	-0.03%
2018/08/03	5	41.30	4	41.10	40.80	1	8,786	0.01%
2018/08/02	4	41.28	5	40.85	41.00	-1	8,874	-0.01%
2018/08/01	1	41.40	1	41.80	41.40	0	8,858	0.00%
2018/07/31	3	40.87	9	40.89	40.80	-6	8,793	-0.07%
2018/07/30	6	41.43	1	41.60	41.50	5	8,829	0.06%
2018/07/27	3	41.30	1	40.80	40.60	2	8,790	0.02%
2018/07/26	2	41.83	8.2	40.93	41.75	-6.2	8,832	-0.07%
2018/07/25	10	39.94	11	40.09	39.55	-1	8,732	-0.01%
2018/07/24	0	0.00	22	38.28	39.70	-22	8,702	-0.25%
2018/07/23	1	37.75	1.3	37.95	38.00	-0.3	8,617	0.00%
2018/07/20	3	37.30	0	0.00	38.00	3	8,755	0.03%
2018/07/19	10	37.54	35.1	37.59	37.75	-25.1	8,709	-0.29%
2018/07/18	3	36.32	8.2	36.79	36.80	-5.2	8,828	-0.06%
2018/07/17	0	0.00	45	35.40	35.60	-45	8,739	-0.51%
2018/07/16	0	0.00	1	36.00	35.55	-1	8,813	-0.01%
2018/07/13	1	35.85	1.2	35.92	36.00	-0.2	8,912	0.00%
2018/07/12	2	35.70	5	35.78	35.70	-3	8,836	-0.03%
2018/07/11	5	35.28	0	0.00	35.55	5	8,821	0.06%
2018/07/10	3	36.10	13	35.90	36.10	-10	8,773	-0.11%
2018/07/09	1	35.25	67	34.97	35.25	-66	8,605	-0.77%
2018/07/06	0	0.00	8	34.27	34.20	-8	8,492	-0.09%
2018/07/05	14	34.04	1	34.65	33.70	13	8,400	0.15%
2018/07/04	1	34.00	3	34.57	34.65	-2	8,404	-0.02%
2018/07/03	2	34.03	4	34.41	34.50	-2	8,446	-0.02%
2018/07/02	3	34.00	576	33.76	34.00	-573	8,281	-6.92%	大賣/鉅額交易
2018/06/29	1	32.80	5	33.42	33.50	-4	8,165	-0.05%
2018/06/28	5	32.85	0	0.00	33.00	5	8,046	0.06%
2018/06/27	0	0.00	10	33.43	33.30	-10	7,930	-0.13%
2018/06/26	0	0.00	9	33.23	33.20	-9	7,883	-0.11%
2018/06/25	16	32.92	2	33.05	32.75	14	7,756	0.18%
2018/06/22	7	33.34	16	33.60	33.70	-9	7,675	-0.12%
2018/06/21	5	32.83	6	33.21	33.25	-1	7,549	-0.01%
2018/06/20	2	32.65	135	32.66	33.10	-133	7,454	-1.78%	大賣/鉅額交易
2018/06/19	5	32.84	72	32.84	32.65	-67	7,326	-0.91%
2018/06/15	1	33.30	0	0.00	33.45	1	7,222	0.01%
2018/06/14	1	33.45	100	33.50	33.40	-99	7,145	-1.39%
2018/06/13	2	33.70	2	33.78	33.65	0	7,095	0.00%
2018/06/12	292	33.65	2	33.60	33.60	290	7,165	4.05%	大買/鉅額交易
2018/06/11	22	34.04	4	34.08	33.65	18	7,095	0.25%
2018/06/07	0	0.00	246	33.90	34.30	-246	7,163	-3.43%	大賣/鉅額交易
2018/06/06	4	33.83	2	34.20	34.10	2	7,263	0.03%
2018/06/05	11	34.00	4	34.31	34.30	7	7,277	0.10%
2018/06/04	0	0.00	40	34.20	34.65	-40	7,259	-0.55%
2018/06/01	4	33.08	6	33.35	33.25	-2	7,139	-0.03%
2018/05/31	3	32.35	5	32.96	33.05	-2	7,103	-0.03%
2018/05/30	4	32.78	5	33.02	32.80	-1	6,771	-0.01%
2018/05/29	12	33.00	0	0.00	32.85	12	6,702	0.18%
2018/05/28	6	33.77	0.1	33.30	33.50	5.9	6,679	0.09%
2018/05/25	4	33.51	0	0.00	33.55	4	6,710	0.06%
2018/05/24	202	33.85	9	34.07	33.85	193	6,729	2.87%	大買/鉅額交易
2018/05/23	6.4	33.68	6	34.49	33.65	0.4	6,696	0.01%
2018/05/22	25.5	34.40	58.4	34.99	34.30	-32.9	6,622	-0.50%
2018/05/21	27	35.22	10	35.41	35.25	17	6,581	0.26%
2018/05/18	2	34.20	19	34.71	35.05	-17	6,508	-0.26%
2018/05/17	5	33.73	3	34.10	34.10	2	6,387	0.03%
2018/05/16	23	33.75	32	33.88	33.75	-9	6,223	-0.14%
2018/05/15	12	33.26	2	33.65	33.75	10	6,089	0.16%
2018/05/14	6	33.60	24.3	33.53	33.95	-18.3	6,106	-0.30%
2018/05/11	0	0.00	6	32.89	33.00	-6	6,018	-0.10%
2018/05/10	2	32.90	28	33.00	33.00	-26	6,005	-0.43%
2018/05/09	1	32.50	3	32.57	32.40	-2	5,826	-0.03%
2018/05/08	2	32.00	71	32.22	32.40	-69	5,741	-1.20%
2018/05/07	2	31.85	10	32.05	31.50	-8	5,623	-0.14%
2018/05/04	8	31.42	4	31.39	31.65	4	5,489	0.07%
2018/05/03	15	31.02	6	31.16	31.00	9	5,440	0.17%
2018/05/02	3	32.38	61	31.84	32.05	-58	5,299	-1.09%
2018/04/30	42	32.04	2	32.08	31.75	40	5,080	0.79%
2018/04/27	1	31.80	33	31.85	31.75	-32	4,954	-0.65%
2018/04/26	105	31.58	13	31.33	31.30	92	4,875	1.89%	大買/
2018/04/25	36	30.49	12	30.43	30.70	24	4,731	0.51%
2018/04/24	55	31.04	12	31.52	30.90	43	4,645	0.93%
2018/04/23	2	30.95	138	30.59	30.95	-136	4,479	-3.04%	大賣/鉅額交易
2018/04/20	2	29.85	15	30.48	30.40	-13	4,408	-0.29%
2018/04/19	4	29.70	11	29.70	30.15	-7	4,378	-0.16%
2018/04/18	1	29.05	0	0.00	29.20	1	4,376	0.02%
2018/04/17	8	28.94	5	29.12	29.15	3	4,558	0.07%
2018/04/16	0	0.00	48	29.24	29.25	-48	4,612	-1.04%
2018/04/13	2	29.15	0	0.00	29.15	2	4,755	0.04%
2018/04/12	2	29.05	0	0.00	29.10	2	4,922	0.04%
2018/04/11	12	29.30	0	0.00	29.40	12	5,031	0.24%
2018/04/10	11	29.11	15	29.15	29.45	-4	5,115	-0.08%
2018/04/09	1	29.15	20	29.34	29.45	-19	5,159	-0.37%
2018/04/03	23	28.07	80	28.33	28.25	-57	5,117	-1.11%
2018/03/30	0	0.00	117	28.28	28.35	-117	5,255	-2.23%	大賣/鉅額交易
2018/03/29	3	28.05	47	28.11	28.10	-44	5,283	-0.83%
2018/03/28	0	0.00	41	28.54	28.40	-41	5,284	-0.78%
2018/03/27	4	28.65	2	28.78	28.65	2	5,333	0.04%
2018/03/26	26	28.43	0.2	28.60	28.55	25.8	5,352	0.48%
2018/03/23	17	28.72	1	28.55	28.80	16	5,385	0.30%
2018/03/21	30	29.22	0	0.00	29.25	30	5,459	0.55%
2018/03/20	9	29.12	0	0.00	29.10	9	5,517	0.16%
2018/03/16	7	28.95	0	0.00	29.10	7	5,608	0.12%
2018/03/15	5	29.60	0	0.00	29.45	5	5,488	0.09%
2018/03/14	0	0.00	2	29.28	29.50	-2	5,498	-0.04%
2018/03/13	2	29.53	10	29.60	29.45	-8	5,497	-0.15%
2018/03/12	2	28.93	6.8	28.65	29.60	-4.8	5,416	-0.09%
2018/03/09	0	0.00	13	27.90	28.15	-13	5,561	-0.23%
2018/03/08	6	27.31	0	0.00	27.45	6	5,519	0.11%
2018/03/07	9	27.58	0	0.00	27.55	9	5,444	0.17%
2018/03/06	2	27.95	5	27.97	27.90	-3	5,455	-0.05%
2018/03/05	2	27.98	8	27.94	27.90	-6	5,528	-0.11%
2018/03/02	4	27.78	4	27.90	27.90	0	5,519	0.00%
2018/03/01	17	28.04	0.1	28.30	28.20	16.9	5,477	0.31%
2018/02/27	7	28.27	2	28.40	28.40	5	5,431	0.09%
2018/02/26	2	28.25	0	0.00	28.35	2	5,345	0.04%
2018/02/23	2	28.40	14	28.37	28.40	-12	5,287	-0.23%
2018/02/22	5	27.92	5	28.25	28.25	0	5,288	0.00%
2018/02/21	0	0.00	6	28.08	28.35	-6	5,291	-0.11%
2018/02/12	454	27.31	1	27.25	27.25	453	5,259	8.61%	大買/鉅額交易
2018/02/09	3	27.13	0	0.00	27.10	3	5,226	0.06%
2018/02/08	1	27.70	0	0.00	27.70	1	5,165	0.02%
2018/02/07	0.4	27.75	12	27.88	27.40	-11.7	5,167	-0.23%
2018/02/06	523	27.23	0	0.00	27.20	523	5,066	10.32%	大買/鉅額交易
2018/02/02	2	29.58	2	29.65	29.50	0	4,830	0.00%
2018/01/31	0	0.00	40	29.50	30.05	-40	4,782	-0.84%
2018/01/30	2	29.95	1	30.40	29.75	1	4,706	0.02%
2018/01/23	50	30.15	0	0.00	30.20	50	4,546	1.10%
2018/01/22	33	29.91	0	0.00	30.25	33	4,503	0.73%
2018/01/18	0	0.00	1	30.65	30.75	-1	4,385	-0.02%
2018/01/17	18	30.39	1	30.70	30.90	17	4,345	0.39%
2018/01/16	272	30.42	2	30.33	30.45	270	4,225	6.39%	大買/鉅額交易
2018/01/15	1	30.35	15.2	30.20	30.40	-14.2	4,140	-0.34%
2018/01/12	126	30.04	2	30.15	30.00	124	4,067	3.05%	大買/鉅額交易
2018/01/11	3	29.63	10	29.50	29.40	-7	3,921	-0.18%
2018/01/10	24	30.50	1	30.60	30.50	23	3,737	0.62%
2018/01/09	5	30.35	0.1	30.40	30.40	4.9	3,655	0.13%
2018/01/08	24	30.03	15.1	30.12	30.30	8.9	3,520	0.25%
2018/01/05	10	29.25	8	29.21	29.35	2	3,339	0.06%
2018/01/04	0	0.00	25	28.45	28.60	-25	3,220	-0.78%
2018/01/03	0	0.00	2	28.33	28.40	-2	3,145	-0.06%
2018/01/02	9	28.19	2	28.35	28.20	7	3,041	0.23%