亞泥 (1102)-中國信託券商分點個股進出

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
43.70
漲跌
▼0.05
漲幅
-0.11%
成交量
5,844張
產業
上市水泥類股
1243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

亞泥 (1102)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/20	536	43.93	35	43.75	43.75	501	6,994	7.16%	大買/鉅額交易
2024/11/19	192.1	44.17	28	44.00	44.00	164.1	6,950	2.36%	大買/鉅額交易
2024/11/18	64	45.94	73	45.46	45.25	-9	6,961	-0.13%
2024/11/15	0	0.00	9.1	46.08	46.20	-9.1	6,945	-0.13%
2024/11/14	0.1	45.75	0	0.00	45.60	0.1	7,088	0.00%
2024/11/13	63.2	45.77	46	45.88	45.75	17.2	7,080	0.24%
2024/11/12	3	46.10	15	46.20	46.05	-12	7,212	-0.17%
2024/11/11	105	46.68	118	46.51	46.45	-13	7,177	-0.18%	大買/大賣/
2024/11/08	18	47.31	30	47.53	47.55	-12	7,164	-0.17%
2024/11/07	0	0.00	19	47.14	47.40	-19	7,262	-0.26%
2024/11/06	2	47.60	13	47.63	47.05	-11	7,377	-0.15%
2024/11/05	0	0.00	24	47.28	47.60	-24	7,396	-0.32%
2024/11/04	138.3	47.14	214	47.11	47.10	-75.7	7,530	-1.01%	大買/大賣/
2024/11/01	0.1	46.60	15	46.45	46.30	-14.9	7,609	-0.20%
2024/10/30	0	46.65	0	0.00	46.65	0	7,640	0.00%
2024/10/29	0	0.00	13.7	46.63	46.60	-13.7	7,750	-0.18%
2024/10/28	0.1	46.20	8	46.25	46.75	-7.9	7,907	-0.10%
2024/10/25	0	0.00	8	46.75	46.75	-8	7,949	-0.10%
2024/10/24	0.1	46.00	14	46.30	46.85	-13.9	8,055	-0.17%
2024/10/23	1	46.50	8	46.60	46.30	-7	8,106	-0.09%
2024/10/22	0	0.00	10	46.59	46.95	-10	8,243	-0.12%
2024/10/21	0	47.30	44.7	47.66	47.00	-44.7	8,420	-0.53%
2024/10/18	0	0.00	146.6	47.54	47.60	-146.6	8,768	-1.67%	大賣/鉅額交易
2024/10/17	0	0.00	108.5	46.45	47.00	-108.5	9,394	-1.16%	大賣/鉅額交易
2024/10/16	1.7	45.84	48	45.71	45.70	-46.3	9,647	-0.48%
2024/10/15	21	46.14	10.5	46.24	46.55	10.5	9,707	0.11%
2024/10/14	23.1	45.82	45.4	46.00	46.00	-22.3	9,786	-0.23%
2024/10/11	0	0.00	1.4	46.28	46.00	-1.4	9,926	-0.01%
2024/10/09	23	46.69	10	46.60	46.60	13	10,054	0.13%
2024/10/08	0	0.00	12	47.33	47.35	-12	10,072	-0.12%
2024/10/07	20.1	47.50	12	47.31	47.35	8.1	10,071	0.08%
2024/10/04	40.1	47.55	25.2	47.63	47.65	14.9	10,117	0.15%
2024/10/01	311.1	47.40	83.1	47.45	47.45	228	10,115	2.25%	大買/鉅額交易
2024/09/30	42.1	47.90	330	47.30	47.75	-287.9	10,352	-2.78%	大賣/鉅額交易
2024/09/27	0.1	46.15	24	46.64	46.65	-23.9	10,509	-0.23%
2024/09/26	36	46.19	181.4	46.05	46.20	-145.4	10,585	-1.37%	大賣/鉅額交易
2024/09/25	50	45.44	109.9	45.71	45.80	-59.9	10,445	-0.57%	大賣/
2024/09/24	2.1	44.91	2	45.10	45.20	0.1	10,327	0.00%
2024/09/23	16	45.00	20	45.08	45.10	-4	10,406	-0.04%
2024/09/20	18	44.72	1	44.95	45.00	17	10,412	0.16%
2024/09/19	30	44.77	1,323	44.81	44.95	-1,293	10,436	-12.39%	大賣/鉅額交易
2024/09/18	4	44.78	8	45.19	44.80	-4	10,747	-0.04%
2024/09/16	0	0.00	1.2	44.94	45.00	-1.2	11,008	-0.01%
2024/09/13	1	44.55	31.4	44.86	44.90	-30.4	11,217	-0.27%
2024/09/12	139	44.40	63	44.70	44.70	76	11,467	0.66%	大買/
2024/09/11	66	44.69	82	44.50	44.50	-16	11,452	-0.14%
2024/09/10	4.1	44.52	105	44.89	44.85	-101	11,497	-0.88%	大賣/
2024/09/09	8	44.45	54	44.78	44.75	-46	11,461	-0.40%
2024/09/06	80	44.79	5.1	44.83	44.95	74.9	11,406	0.66%
2024/09/05	25	44.79	22	44.70	44.70	3	11,356	0.03%
2024/09/04	151	44.39	394	44.36	44.30	-243	11,364	-2.14%	大買/大賣/鉅額交易
2024/09/03	1,213	45.08	150	45.03	45.10	1,063	11,266	9.43%	大買/大賣/鉅額交易
2024/09/02	1,506.1	45.07	314	44.97	45.15	1,192.1	11,389	10.47%	大買/大賣/鉅額交易
2024/08/30	44	44.69	53	45.10	45.10	-9	11,428	-0.08%
2024/08/29	0	0.00	21	44.90	44.90	-21	11,392	-0.18%
2024/08/28	111.1	44.68	116	44.85	44.90	-4.9	11,586	-0.04%	大買/大賣/
2024/08/27	215	44.77	18	44.94	44.90	197	11,667	1.69%	大買/鉅額交易
2024/08/26	47.1	44.79	47	44.85	45.00	0.1	11,767	0.00%
2024/08/23	0	44.65	17	44.86	44.95	-17	11,621	-0.15%
2024/08/22	0	0.00	25.1	44.51	44.80	-25.1	11,644	-0.22%
2024/08/21	0	0.00	3	44.17	44.25	-3	11,622	-0.03%
2024/08/20	0	0.00	1,790	44.45	44.70	-1,790	11,630	-15.39%	大賣/鉅額交易
2024/08/19	0	0.00	121.8	44.34	44.35	-121.8	11,612	-1.05%	大賣/鉅額交易
2024/08/16	210	44.14	6.6	44.03	44.15	203.4	11,627	1.75%	大買/鉅額交易
2024/08/15	30	44.00	1,036	43.93	43.70	-1,006	11,530	-8.72%	大賣/鉅額交易
2024/08/14	32.1	43.79	69	44.02	44.20	-36.9	11,617	-0.32%
2024/08/13	45.5	43.55	12.2	43.53	43.60	33.3	11,638	0.29%
2024/08/12	45.5	43.43	20.8	43.40	43.50	24.7	11,714	0.21%
2024/08/09	39.1	42.83	2,001.2	43.10	43.30	-1,962.1	11,769	-16.67%	大賣/鉅額交易
2024/08/08	22	42.39	23.2	42.32	42.35	-1.2	11,781	-0.01%
2024/08/07	0	0.00	12	41.58	41.60	-12	11,985	-0.10%
2024/08/06	22	41.70	280	41.23	41.70	-258	11,996	-2.15%	大賣/鉅額交易
2024/08/05	7	40.21	246	40.23	40.35	-239	11,837	-2.02%	大賣/鉅額交易
2024/08/02	6	41.29	0	0.00	41.45	6	11,774	0.05%
2024/08/01	12.1	41.10	23	41.21	41.20	-10.9	11,815	-0.09%
2024/07/31	0.1	41.20	410	41.35	41.45	-410	11,747	-3.49%	大賣/鉅額交易
2024/07/30	11	41.40	0	0.00	41.30	11	11,630	0.09%
2024/07/29	1.7	41.14	4	41.31	41.60	-2.3	11,634	-0.02%
2024/07/26	3.1	40.95	10	40.95	41.05	-6.9	11,614	-0.06%
2024/07/23	9	41.09	1	40.75	41.20	8	11,571	0.07%
2024/07/22	3.2	40.46	143.8	40.81	40.90	-140.6	11,411	-1.23%	大賣/鉅額交易
2024/07/19	77.1	40.84	51	40.75	40.95	26.1	11,270	0.23%
2024/07/18	764.8	40.99	10	41.75	41.75	754.8	10,970	6.88%	大買/鉅額交易
2024/07/17	344	44.66	3	44.25	44.20	341	10,370	3.29%	大買/鉅額交易
2024/07/16	3	44.85	20	44.95	44.80	-17	10,141	-0.17%
2024/07/15	98	45.45	7	45.54	45.45	91	9,966	0.91%
2024/07/12	1,332.1	45.65	16.1	45.60	45.70	1,316	9,851	13.36%	大買/鉅額交易
2024/07/11	7	44.86	11.3	44.90	45.05	-4.3	9,710	-0.04%
2024/07/10	60.1	44.47	0	0.00	44.40	60.1	9,603	0.63%
2024/07/09	1	44.46	3	44.55	44.55	-2	9,543	-0.02%
2024/07/08	5	44.81	60	44.75	44.70	-55	9,451	-0.58%
2024/07/05	121	45.20	35	45.39	44.75	86	9,412	0.91%	大買/
2024/07/04	341	45.44	8.7	45.64	45.95	332.4	9,345	3.56%	大買/鉅額交易
2024/07/03	0	0.00	193	45.45	45.65	-193	9,090	-2.12%	大賣/鉅額交易
2024/07/02	7	44.36	3	44.40	44.05	4	8,712	0.05%
2024/07/01	414	44.25	11.6	44.15	44.20	402.5	8,543	4.71%	大買/鉅額交易
2024/06/28	0.1	43.85	17	44.15	43.85	-16.9	8,479	-0.20%
2024/06/27	60	43.41	0	0.00	43.85	60	8,374	0.72%
2024/06/26	1	43.75	0	0.00	43.50	1	8,226	0.01%
2024/06/25	25.1	43.81	17	43.61	43.60	8.1	8,095	0.10%
2024/06/24	3.1	43.97	33	44.04	44.85	-29.9	7,943	-0.38%
2024/06/21	1	44.00	112.3	44.13	44.55	-111.3	7,576	-1.47%	大賣/鉅額交易
2024/06/20	0.3	43.75	9.1	43.80	44.30	-8.8	7,212	-0.12%
2024/06/19	525.1	42.91	673.3	42.79	43.15	-148.1	6,997	-2.12%	大買/大賣/鉅額交易
2024/06/18	2	42.13	44.3	42.15	42.15	-42.3	6,753	-0.63%
2024/06/17	0.2	41.90	8	41.99	41.95	-7.8	6,777	-0.12%
2024/06/14	502.1	41.74	2	41.78	41.80	500.1	6,735	7.43%	大買/鉅額交易
2024/06/13	12.4	41.75	3	41.90	41.65	9.4	6,780	0.14%
2024/06/12	19	41.67	2	41.83	41.45	17	6,833	0.25%
2024/06/11	170.9	41.43	387	41.49	41.40	-216.1	6,864	-3.15%	大買/大賣/鉅額交易
2024/06/07	3.5	41.45	22	41.40	41.40	-18.5	6,833	-0.27%
2024/06/06	241.1	40.64	7.3	40.46	40.60	233.8	6,802	3.44%	大買/鉅額交易
2024/06/04	9.3	41.37	0	0.00	41.20	9.3	6,668	0.14%
2024/06/03	4.5	41.59	3	41.70	41.60	1.5	6,611	0.02%
2024/05/31	7.4	41.88	0	0.00	41.55	7.4	6,603	0.11%
2024/05/30	2.5	42.32	13	42.42	42.00	-10.5	6,383	-0.16%
2024/05/29	23.1	42.92	28.3	43.13	42.80	-5.2	6,264	-0.08%
2024/05/28	2.4	43.48	4	43.68	43.70	-1.6	6,102	-0.03%
2024/05/27	13	43.64	1	43.65	43.60	12	6,127	0.20%
2024/05/24	4.1	43.74	1	43.75	44.00	3.1	6,083	0.05%
2024/05/23	2.3	43.57	28	43.89	43.95	-25.7	6,036	-0.43%
2024/05/22	82	43.89	13	43.92	43.90	69	5,991	1.15%
2024/05/21	28	44.67	1.5	44.58	44.60	26.5	5,902	0.45%
2024/05/20	0	0.00	192.1	45.19	45.45	-192.1	5,821	-3.30%	大賣/鉅額交易
2024/05/17	10.6	45.09	36	44.92	44.60	-25.4	5,735	-0.44%
2024/05/16	32.1	45.64	32.2	45.42	45.75	-0.1	5,597	0.00%
2024/05/15	0.4	45.61	20	45.91	45.60	-19.6	5,397	-0.36%
2024/05/14	3.2	45.49	19.1	45.58	45.60	-15.9	5,340	-0.30%
2024/05/13	19.3	45.60	14.1	45.61	45.80	5.2	5,256	0.10%
2024/05/10	53.1	45.87	50.5	45.02	46.00	2.6	5,076	0.05%
2024/05/09	1	43.85	2	43.95	43.45	-1	4,714	-0.02%
2024/05/08	204.9	44.13	12	43.87	43.90	192.9	4,665	4.13%	大買/鉅額交易
2024/05/07	218.2	44.21	77	44.15	44.20	141.2	4,625	3.05%	大買/鉅額交易
2024/05/06	96.5	44.48	58.7	44.44	44.50	37.8	4,514	0.84%
2024/05/03	3	44.03	34	44.09	43.95	-31	4,357	-0.71%
2024/05/02	58	43.70	8.2	43.93	43.80	49.8	4,276	1.16%
2024/04/30	1.1	43.58	34.7	43.56	43.70	-33.6	4,198	-0.80%
2024/04/29	235.2	43.34	19	43.49	43.60	216.2	4,094	5.28%	大買/鉅額交易
2024/04/26	0	0.00	143	42.59	42.75	-143	3,985	-3.59%	大賣/鉅額交易
2024/04/25	28	42.32	28.1	42.41	42.50	-0.1	3,953	0.00%
2024/04/24	61.1	42.77	5.5	42.75	42.45	55.6	3,984	1.39%
2024/04/23	90	42.97	55.2	42.90	42.90	34.8	4,026	0.86%
2024/04/22	70.1	42.39	13	42.40	42.70	57.1	4,025	1.42%
2024/04/19	312	41.77	12	41.89	42.00	300	3,948	7.60%	大買/鉅額交易
2024/04/18	11	41.75	23.2	41.83	42.15	-12.2	3,849	-0.32%
2024/04/17	0	0.00	14	41.40	41.45	-14	3,810	-0.37%
2024/04/16	2.1	41.55	12	41.55	41.40	-9.9	3,746	-0.27%
2024/04/15	2.2	41.95	21	41.96	42.05	-18.8	3,683	-0.51%
2024/04/11	4	41.78	25.7	42.01	42.05	-21.7	3,591	-0.60%
2024/04/10	43.1	42.45	15	42.47	42.50	28.1	3,572	0.79%
2024/04/09	0	0.00	10.5	41.93	42.00	-10.5	3,578	-0.29%
2024/04/08	17.1	41.73	6.7	41.69	41.75	10.5	3,611	0.29%
2024/04/03	447.5	41.28	2.9	41.41	41.15	444.6	3,582	12.41%	大買/鉅額交易
2024/04/01	7.1	41.20	11.7	41.37	41.35	-4.7	3,586	-0.13%
2024/03/29	0.1	40.95	9.8	41.23	41.30	-9.6	3,616	-0.27%
2024/03/28	3.1	40.95	8	41.18	40.95	-4.9	3,643	-0.13%
2024/03/27	1	41.15	20	41.18	41.20	-19	3,834	-0.50%
2024/03/26	4	41.24	16	41.41	41.60	-12	4,133	-0.29%
2024/03/25	0.1	41.25	5	41.30	41.30	-4.9	4,416	-0.11%
2024/03/22	0.1	41.43	5	41.35	41.25	-4.9	4,778	-0.10%
2024/03/21	21	41.35	20	41.35	41.35	1	5,023	0.02%
2024/03/20	0	0.00	55.2	40.64	40.70	-55.2	5,232	-1.05%
2024/03/19	903	40.81	1	40.85	40.55	902	5,272	17.11%	大買/鉅額交易
2024/03/18	1.1	41.10	2	41.28	41.10	-0.9	5,280	-0.02%
2024/03/15	500	41.11	6	41.12	41.10	494	5,298	9.32%	大買/鉅額交易
2024/03/14	0.5	40.58	34	41.07	41.15	-33.5	5,220	-0.64%
2024/03/13	0.1	40.50	0	0.00	40.35	0.1	5,166	0.00%
2024/03/12	1	40.40	4.4	40.51	40.60	-3.4	5,123	-0.07%
2024/03/11	1.6	40.34	0	0.00	40.40	1.6	5,111	0.03%
2024/03/08	0	0.00	121.9	40.40	40.40	-121.9	5,175	-2.36%	大賣/鉅額交易
2024/03/07	2.1	39.94	0.8	40.20	40.35	1.3	5,207	0.02%
2024/03/06	0	0.00	3	40.18	40.00	-3	5,185	-0.06%
2024/03/05	0.4	40.05	27	40.08	40.05	-26.6	5,238	-0.51%
2024/03/04	4	40.01	15.7	40.04	40.05	-11.7	5,249	-0.22%
2024/03/01	2	40.30	7.3	40.16	40.15	-5.3	5,295	-0.10%
2024/02/29	1	40.07	2	40.30	40.45	-1	5,327	-0.02%
2024/02/27	1.2	40.03	47	40.10	40.10	-45.7	5,286	-0.86%
2024/02/26	0.3	40.20	13.2	40.24	40.25	-12.9	5,293	-0.24%
2024/02/23	0.4	40.25	6.3	40.29	40.20	-6	5,314	-0.11%
2024/02/22	0.4	40.27	1	40.30	40.40	-0.6	5,391	-0.01%
2024/02/21	0	0.00	1.6	40.20	40.30	-1.6	5,433	-0.03%
2024/02/20	1.4	40.19	0.1	40.20	40.20	1.3	5,500	0.02%
2024/02/19	0.9	39.98	0	0.00	40.15	0.9	5,608	0.02%
2024/02/16	2.3	39.33	0.1	39.45	39.60	2.2	5,773	0.04%
2024/02/15	7.1	39.27	15	39.21	39.20	-7.9	5,825	-0.14%
2024/02/05	3.2	39.54	0	39.65	39.45	3.2	5,791	0.05%
2024/02/02	0	0.00	18	40.05	40.05	-18	5,772	-0.31%
2024/02/01	0	0.00	2	40.05	40.05	-2	5,808	-0.03%
2024/01/31	1.3	39.80	3.5	39.80	39.75	-2.2	5,811	-0.04%
2024/01/30	5.1	39.75	44.7	39.79	39.80	-39.6	5,813	-0.68%
2024/01/29	2.2	39.89	12.7	40.06	39.95	-10.5	5,827	-0.18%
2024/01/26	0.1	40.15	0	0.00	40.10	0.1	5,858	0.00%
2024/01/25	2	39.80	1.8	39.92	40.00	0.2	5,901	0.00%
2024/01/24	0.1	40.00	0	0.00	39.90	0.1	5,916	0.00%
2024/01/23	0	39.80	3.3	39.69	39.75	-3.3	5,964	-0.06%
2024/01/22	1.2	39.64	1.3	39.62	39.55	-0.1	6,017	0.00%
2024/01/19	54.1	39.37	0	0.00	39.40	54.1	6,031	0.90%
2024/01/18	5.3	39.40	0	0.00	39.30	5.3	6,045	0.09%
2024/01/17	21.2	39.49	1.5	39.70	39.35	19.7	6,033	0.33%
2024/01/16	13.9	40.03	0	0.00	39.95	13.9	5,978	0.23%
2024/01/15	48.1	40.72	10	40.68	40.65	38.1	5,898	0.65%
2024/01/12	23	40.78	0	0.00	40.65	23	5,944	0.39%
2024/01/11	28.1	40.73	2.2	40.80	40.80	25.9	6,041	0.43%
2024/01/10	22.1	40.90	0	0.00	40.70	22.1	6,318	0.35%
2024/01/09	23	41.14	4	41.20	41.00	19	6,348	0.30%
2024/01/08	53	41.34	1	41.30	41.30	52	6,400	0.81%
2024/01/04	0.1	41.05	2	41.20	41.15	-1.9	6,511	-0.03%
2024/01/03	4	40.68	0	0.00	40.65	4	6,606	0.06%
2024/01/02	362.2	41.27	1.3	41.25	41.15	360.9	6,547	5.51%	大買/鉅額交易
2023/12/29	2.1	41.33	0	0.00	41.45	2.1	6,492	0.03%
2023/12/28	0.3	41.22	2	41.25	41.25	-1.7	6,531	-0.03%
2023/12/27	1.3	41.12	0	0.00	41.10	1.3	6,539	0.02%
2023/12/26	1.4	40.69	0	0.00	41.10	1.4	6,546	0.02%
2023/12/25	4.1	40.38	45	40.60	40.75	-40.9	6,540	-0.63%
2023/12/22	38.2	40.40	0	0.00	40.25	38.2	6,520	0.59%
2023/12/21	13	40.56	53	40.70	40.30	-40	6,334	-0.63%
2023/12/20	2.1	41.09	22	41.13	40.75	-19.9	6,024	-0.33%
2023/12/19	4.1	41.44	1	41.20	40.80	3.1	5,703	0.05%
2023/12/18	68.1	42.22	0	0.00	42.00	68.1	5,384	1.27%
2023/12/15	0.1	42.25	59.6	42.42	42.25	-59.5	5,127	-1.16%
2023/12/14	0.1	42.15	17	42.59	42.30	-16.9	4,873	-0.35%
2023/12/13	0	0.00	5	42.27	42.25	-5	4,772	-0.10%
2023/12/12	28	42.10	25	42.18	42.15	3	4,768	0.06%
2023/12/11	9.1	41.73	22.6	41.83	41.85	-13.4	4,741	-0.28%
2023/12/08	3	41.72	1	41.95	41.80	2	4,730	0.04%
2023/12/07	0	0.00	1.3	41.80	41.60	-1.3	4,710	-0.03%
2023/12/06	0.1	41.77	0.5	41.85	41.70	-0.4	4,730	-0.01%
2023/12/05	567	41.60	0	0.00	41.60	567	4,736	11.97%	大買/鉅額交易
2023/12/04	0	41.55	8.5	41.87	41.75	-8.5	4,711	-0.18%
2023/11/30	3.4	41.77	5	41.79	41.70	-1.6	4,668	-0.04%
2023/11/29	1	42.00	0.1	42.05	42.00	0.9	4,558	0.02%
2023/11/28	5.1	42.14	3.3	42.17	42.10	1.8	4,567	0.04%
2023/11/27	2.2	41.93	31	41.81	41.80	-28.8	4,574	-0.63%
2023/11/24	0.1	41.70	3.1	41.65	41.60	-3	4,589	-0.06%
2023/11/23	0	0.00	6	41.53	41.70	-6	4,596	-0.13%
2023/11/22	7.1	41.50	18	41.58	41.60	-10.9	4,626	-0.24%
2023/11/21	9.5	41.55	9	41.58	41.70	0.5	4,655	0.01%
2023/11/20	1.3	41.41	0.2	41.35	41.35	1.1	4,602	0.02%
2023/11/17	1.3	41.60	7	41.45	41.45	-5.7	4,557	-0.13%
2023/11/16	2.1	41.50	61	41.51	41.50	-58.9	4,510	-1.31%
2023/11/15	0	0.00	45.1	41.06	41.05	-45.1	4,431	-1.02%
2023/11/14	0.1	40.45	12	40.23	40.10	-11.9	4,281	-0.28%
2023/11/13	0	40.45	2	40.48	40.55	-2	4,282	-0.05%
2023/11/10	0.2	40.40	9	40.39	40.35	-8.8	4,326	-0.20%
2023/11/09	1	40.40	44.9	40.46	40.40	-43.9	4,383	-1.00%
2023/11/08	5	40.35	15	40.36	40.35	-10	4,423	-0.23%
2023/11/07	1	40.20	12	40.28	40.40	-11	4,445	-0.25%
2023/11/06	11.2	40.34	5.5	40.39	40.40	5.7	4,451	0.13%
2023/11/03	0.1	40.29	0	0.00	40.25	0.1	4,460	0.00%
2023/11/02	9	40.00	2	40.15	40.00	7	4,497	0.16%
2023/11/01	15	39.92	15.2	40.00	40.00	-0.2	4,521	-0.01%
2023/10/31	17	39.96	13	40.03	40.00	4	4,651	0.09%
2023/10/30	3.3	40.07	22	39.79	40.10	-18.7	4,675	-0.40%
2023/10/27	22.1	39.40	2.2	39.47	39.40	19.9	4,669	0.43%
2023/10/26	16.1	39.12	1	39.20	39.10	15.1	4,743	0.32%
2023/10/24	3.1	39.03	0	0.00	39.00	3.1	4,872	0.06%
2023/10/23	16.9	38.96	0	0.00	38.85	16.9	5,022	0.34%
2023/10/20	46.1	39.05	0	0.00	38.95	46.1	5,244	0.88%
2023/10/19	6	39.13	0	0.00	39.15	6	5,489	0.11%
2023/10/18	12.1	39.21	1	40.00	39.05	11.1	5,756	0.19%
2023/10/17	29	40.72	1	40.70	40.60	28	5,999	0.47%
2023/10/16	10.2	40.70	3.5	40.64	40.70	6.8	6,404	0.11%
2023/10/13	10	40.55	1	40.50	40.60	9	6,512	0.14%
2023/10/12	0	40.15	2.2	40.48	40.55	-2.2	6,549	-0.03%
2023/10/11	1.3	39.90	13.1	40.24	40.35	-11.8	6,565	-0.18%
2023/10/06	9.1	39.50	1	39.75	39.90	8.1	6,532	0.12%
2023/10/05	1.2	39.23	0	0.00	39.35	1.2	6,550	0.02%
2023/10/04	14.4	39.07	17.6	39.10	39.10	-3.2	6,544	-0.05%
2023/10/03	4.2	39.41	6.6	39.38	39.40	-2.4	6,524	-0.04%
2023/10/02	5.6	39.48	0	0.00	39.50	5.6	6,557	0.09%
2023/09/28	9.3	39.81	0	0.00	39.75	9.3	6,572	0.14%
2023/09/27	0.2	39.70	0	0.00	39.80	0.2	6,593	0.00%
2023/09/26	0.1	39.80	6.4	39.73	39.75	-6.4	6,601	-0.10%
2023/09/25	2.1	39.71	2	39.70	39.70	0.1	6,583	0.00%
2023/09/22	1.2	39.63	5	39.65	39.65	-3.8	6,620	-0.06%
2023/09/21	8.3	39.77	0	0.00	39.65	8.3	6,649	0.12%
2023/09/20	36.1	40.08	1.4	40.32	40.05	34.7	6,625	0.52%
2023/09/19	0	40.40	1	40.35	40.30	-1	6,627	-0.02%
2023/09/18	1.2	40.32	1	40.35	40.35	0.2	6,711	0.00%
2023/09/15	1	40.35	3	40.40	40.45	-2	6,752	-0.03%
2023/09/14	21.1	40.21	154	40.16	40.25	-132.9	6,734	-1.97%	大賣/鉅額交易
2023/09/13	1.4	39.87	0	0.00	40.00	1.4	6,743	0.02%
2023/09/12	17	39.75	3	39.90	39.95	14	6,836	0.20%
2023/09/11	7.5	39.43	1	39.35	39.75	6.5	6,865	0.09%
2023/09/08	14.8	39.49	50	39.50	39.55	-35.2	6,889	-0.51%
2023/09/07	9.3	39.62	0	0.00	39.60	9.3	6,918	0.13%
2023/09/06	17.5	39.94	0	0.00	39.95	17.5	6,878	0.25%
2023/09/05	9.1	40.20	2.3	40.24	40.35	6.8	6,830	0.10%
2023/09/04	33	40.36	1	40.35	40.40	32	6,866	0.47%
2023/09/01	9	40.07	4	40.15	40.30	5	6,924	0.07%
2023/08/31	12	39.99	1	39.95	39.90	11	6,904	0.16%
2023/08/30	50.5	40.10	0.5	40.15	40.20	50	6,858	0.73%
2023/08/29	3	39.97	0	0.00	40.10	3	6,852	0.04%
2023/08/28	55.1	39.95	2	39.88	40.00	53.1	6,858	0.77%
2023/08/25	21.2	39.61	2.6	39.68	39.60	18.6	6,877	0.27%
2023/08/24	0.5	39.82	7	39.80	39.85	-6.5	6,873	-0.09%
2023/08/23	0	0.00	3.2	39.62	39.80	-3.2	6,882	-0.05%
2023/08/22	3.2	39.70	0	0.00	39.50	3.2	6,913	0.05%
2023/08/21	1.1	39.59	4.4	39.54	39.70	-3.3	6,952	-0.05%
2023/08/18	4.5	39.14	0	0.00	39.10	4.5	6,956	0.06%
2023/08/17	6.7	39.03	2	39.28	39.30	4.7	6,973	0.07%
2023/08/16	10.9	39.38	24	39.20	39.25	-13.1	6,944	-0.19%
2023/08/15	19.2	39.85	0	0.00	39.80	19.2	6,924	0.28%
2023/08/14	6.1	39.99	4	40.24	40.45	2.1	6,912	0.03%
2023/08/11	2	39.90	1.3	39.97	40.00	0.7	6,903	0.01%
2023/08/10	14.6	39.84	20.8	39.96	40.00	-6.3	6,895	-0.09%
2023/08/09	4.4	40.08	2	40.10	40.20	2.4	6,878	0.03%
2023/08/08	1.2	40.14	0	0.00	40.30	1.2	6,845	0.02%
2023/08/07	10.6	40.39	3	40.35	40.55	7.6	6,803	0.11%
2023/08/04	13.5	40.48	9	40.53	40.55	4.5	6,777	0.07%
2023/08/02	14.7	39.83	55	39.75	39.75	-40.3	6,645	-0.61%
2023/08/01	4.4	40.09	0	0.00	40.00	4.4	6,630	0.07%
2023/07/31	5.5	40.11	0.4	40.20	40.30	5.1	6,594	0.08%
2023/07/28	8.3	39.97	7.2	40.16	40.10	1.2	6,533	0.02%
2023/07/27	26.8	40.02	13.5	39.94	40.00	13.3	6,457	0.21%
2023/07/26	25	39.76	11	39.88	40.10	14	6,364	0.22%
2023/07/25	19.4	38.88	8.5	39.10	39.00	10.9	6,194	0.18%
2023/07/24	153.5	38.54	201	38.54	38.20	-47.5	5,957	-0.80%	大買/大賣/
2023/07/21	171.2	39.82	300.3	39.89	39.15	-129.1	5,687	-2.27%	大買/大賣/鉅額交易
2023/07/20	58.3	40.69	7	40.73	40.50	51.3	5,406	0.95%
2023/07/19	9	43.91	1,150	44.17	44.80	-1,141	4,905	-23.26%	大賣/鉅額交易
2023/07/18	14	43.88	0	0.00	43.80	14	4,506	0.31%
2023/07/17	13.6	43.99	5.1	43.95	43.90	8.5	4,362	0.19%
2023/07/14	8.1	43.80	103	43.87	43.90	-94.9	4,331	-2.19%	大賣/
2023/07/13	18.2	43.96	102	43.87	43.80	-83.8	4,278	-1.96%	大賣/
2023/07/12	15.6	43.94	175	43.92	43.95	-159.4	4,234	-3.76%	大賣/鉅額交易
2023/07/11	15	43.98	185	43.98	43.90	-170	4,244	-4.00%	大賣/鉅額交易
2023/07/10	28.5	43.87	100.1	43.83	43.85	-71.6	4,253	-1.68%
2023/07/07	421.7	43.89	1.1	43.97	43.95	420.6	4,262	9.87%	大買/鉅額交易
2023/07/06	374.1	44.21	13	44.12	44.10	361.1	4,269	8.46%	大買/鉅額交易
2023/07/05	19.1	44.69	3	44.63	44.70	16.1	4,219	0.38%
2023/07/04	24.5	44.65	0.5	44.70	44.60	24	4,168	0.58%
2023/07/03	12	44.60	1	44.60	44.60	11	4,158	0.27%
2023/06/30	12.2	44.44	0	0.00	44.40	12.2	4,174	0.29%
2023/06/29	0	0.00	1.1	44.74	44.65	-1.1	4,155	-0.03%
2023/06/28	2	44.52	1	44.60	44.60	1	4,159	0.02%
2023/06/27	9	44.32	0	0.00	44.30	9	4,159	0.22%
2023/06/26	18.3	44.68	33	44.30	44.60	-14.7	4,172	-0.35%
2023/06/21	2	44.03	2	44.20	44.20	0	4,105	0.00%
2023/06/20	0.2	44.09	0	0.00	44.10	0.2	4,077	0.01%
2023/06/19	151	44.09	2	44.03	44.05	149	4,050	3.68%	大買/鉅額交易
2023/06/16	0.2	44.00	1.1	43.96	43.95	-0.9	4,021	-0.02%
2023/06/15	1.2	44.02	0.3	44.10	43.90	0.9	3,933	0.02%
2023/06/14	0.3	44.10	1	44.00	44.00	-0.7	4,073	-0.02%
2023/06/13	497.2	44.15	1	44.10	44.00	496.2	4,061	12.22%	大買/鉅額交易
2023/06/12	26.8	44.50	15	44.35	44.35	11.8	4,045	0.29%
2023/06/09	3.2	44.59	0	0.00	44.60	3.2	4,078	0.08%
2023/06/08	5.1	44.69	4	44.80	44.65	1.1	4,129	0.03%
2023/06/07	2.1	44.31	1.8	44.43	44.40	0.3	4,153	0.01%
2023/06/06	0	44.50	3.2	44.58	44.60	-3.2	4,132	-0.08%
2023/06/05	12.3	44.49	2	44.38	44.55	10.3	4,293	0.24%
2023/06/02	18.1	44.32	3.1	44.23	44.25	14.9	4,296	0.35%
2023/06/01	11	44.04	0	0.00	44.05	11	4,302	0.26%
2023/05/31	11	44.14	0	0.00	43.95	11	4,293	0.26%
2023/05/29	2.1	43.75	0	0.00	43.85	2.1	4,269	0.05%
2023/05/26	4.7	43.97	0	0.00	43.90	4.7	4,300	0.11%
2023/05/25	240.1	44.13	3	44.10	44.00	237.1	4,313	5.50%	大買/鉅額交易
2023/05/24	3	44.32	7	44.40	44.35	-4	4,282	-0.09%
2023/05/23	1	44.55	1	44.35	44.65	0	4,285	0.00%
2023/05/22	1.1	44.50	1	44.55	44.50	0.1	4,325	0.00%
2023/05/19	0.5	44.35	1	44.45	44.50	-0.5	4,313	-0.01%
2023/05/18	249	44.27	26.7	44.25	44.30	222.3	4,283	5.19%	大買/鉅額交易
2023/05/17	6	44.31	174	44.32	44.35	-168	4,286	-3.92%	大賣/鉅額交易
2023/05/16	0	44.18	4	44.29	44.35	-4	4,253	-0.09%
2023/05/15	1.1	44.07	212	43.95	44.25	-210.9	4,280	-4.93%	大賣/鉅額交易
2023/05/12	2	43.85	15	43.77	43.95	-13	4,311	-0.30%
2023/05/11	2	43.85	15	43.77	43.85	-13	4,290	-0.30%
2023/05/10	24.6	44.02	0	0.00	44.15	24.6	4,282	0.57%
2023/05/09	1.1	44.36	0	0.00	44.45	1.1	4,258	0.03%
2023/05/08	0.3	44.41	2	44.45	44.50	-1.7	4,277	-0.04%
2023/05/05	0.1	44.40	1	44.30	44.25	-0.9	4,236	-0.02%
2023/05/04	0.8	44.30	0	0.00	44.35	0.8	4,275	0.02%
2023/05/03	0	0.00	10.3	44.18	44.15	-10.3	4,269	-0.24%
2023/05/02	0	43.95	6	44.21	44.25	-6	4,341	-0.14%
2023/04/28	0.1	44.00	0	0.00	43.95	0.1	4,451	0.00%
2023/04/27	0.1	43.80	2	43.85	43.80	-1.9	4,457	-0.04%
2023/04/26	24.1	43.85	1	43.85	43.95	23.1	4,487	0.51%
2023/04/25	12.5	43.95	57	43.98	43.95	-44.5	4,484	-0.99%
2023/04/24	5.1	43.93	20	43.97	43.90	-14.9	4,423	-0.34%
2023/04/21	116	43.99	0	0.00	43.80	116	4,388	2.64%	大買/鉅額交易
2023/04/20	2.1	43.50	1.7	43.58	43.50	0.4	4,401	0.01%
2023/04/19	0.6	43.44	16	43.56	43.30	-15.4	4,465	-0.34%
2023/04/18	2	43.65	1	43.60	43.60	1	4,436	0.02%
2023/04/17	7	43.76	12	43.75	43.75	-5	4,447	-0.11%
2023/04/14	20.1	43.77	1	43.75	43.65	19.1	4,455	0.43%
2023/04/13	215.1	43.87	1	43.80	43.70	214.1	4,450	4.81%	大買/鉅額交易
2023/04/12	203.7	43.99	3	44.12	43.90	200.7	4,438	4.52%	大買/鉅額交易
2023/04/11	2	43.95	5.1	44.06	44.10	-3.1	4,439	-0.07%
2023/04/10	0.3	43.44	6	43.33	43.60	-5.7	4,400	-0.13%
2023/04/07	0.1	43.45	2	43.35	43.25	-1.9	4,406	-0.04%
2023/04/06	1.2	43.33	1	43.40	43.40	0.2	4,417	0.00%
2023/03/31	8.3	43.30	1	43.35	43.30	7.3	4,467	0.16%
2023/03/30	16.1	43.23	0	0.00	43.20	16.1	4,966	0.32%
2023/03/29	516	43.24	3	43.25	43.30	513	5,471	9.38%	大買/鉅額交易
2023/03/28	2.2	43.12	138	43.13	43.10	-135.8	5,913	-2.30%	大賣/鉅額交易
2023/03/27	206.2	42.99	266	43.00	42.90	-59.8	6,358	-0.94%	大買/大賣/
2023/03/24	0	0.00	278	43.00	43.00	-278	6,945	-4.00%	大賣/鉅額交易
2023/03/23	0	0.00	5	43.00	43.00	-5	7,009	-0.07%
2023/03/22	2	42.95	151	43.00	42.90	-149	7,065	-2.11%	大賣/鉅額交易
2023/03/21	110	42.83	312	42.82	42.70	-202	7,117	-2.84%	大買/大賣/鉅額交易
2023/03/20	7.1	42.54	388.3	42.66	42.70	-381.2	7,146	-5.33%	大賣/鉅額交易
2023/03/17	32	42.98	94.1	43.00	42.65	-62.1	7,223	-0.86%
2023/03/16	5.1	42.84	1	43.00	43.00	4.1	7,078	0.06%
2023/03/15	26.6	42.96	0	0.00	42.95	26.6	7,080	0.38%
2023/03/14	17	42.49	0	42.85	42.60	17	7,079	0.24%
2023/03/13	41.6	42.62	2	42.83	42.85	39.7	7,074	0.56%
2023/03/10	3.3	42.78	0.1	42.85	42.85	3.3	7,074	0.05%
2023/03/09	38.6	43.25	1	43.35	43.25	37.6	7,136	0.53%
2023/03/08	48.1	43.13	8	43.05	43.25	40.1	7,175	0.56%
2023/03/07	35.1	44.43	2	44.50	44.55	33.1	7,054	0.47%
2023/03/06	0.3	44.52	0.5	44.60	44.50	-0.2	7,091	0.00%
2023/03/03	1	44.40	1.1	44.26	44.35	-0.1	7,085	0.00%
2023/03/02	24.5	44.18	0	0.00	44.20	24.5	7,104	0.35%
2023/03/01	0.1	44.35	5	44.33	44.10	-4.9	7,089	-0.07%
2023/02/24	0	0.00	16	44.57	44.75	-16	7,063	-0.23%
2023/02/23	0	0.00	7	44.50	44.50	-7	7,026	-0.10%
2023/02/22	0.5	43.70	8.5	43.85	44.00	-8	7,021	-0.11%
2023/02/21	1	43.90	3	43.97	44.00	-2	7,077	-0.03%
2023/02/20	1.1	43.05	18	43.20	43.75	-16.9	7,107	-0.24%
2023/02/17	1	42.50	3	42.75	42.85	-2	7,081	-0.03%
2023/02/16	0	0.00	2	42.50	42.55	-2	7,193	-0.03%
2023/02/15	7.3	42.34	33.3	42.15	42.15	-26	7,233	-0.36%
2023/02/14	1	42.30	1	42.30	42.25	0	7,201	0.00%
2023/02/13	8.4	42.09	1	42.15	42.10	7.4	7,215	0.10%
2023/02/10	1.1	42.11	0	0.00	42.20	1.1	7,206	0.02%
2023/02/09	5.2	42.30	6	42.25	42.25	-0.8	7,184	-0.01%
2023/02/08	2.1	42.11	0.2	42.41	42.30	1.9	7,230	0.03%
2023/02/06	1.5	42.18	0	0.00	42.00	1.5	7,251	0.02%
2023/02/03	6	42.15	150	42.30	42.30	-144	7,239	-1.99%	大賣/鉅額交易
2023/02/02	48.1	42.57	1.5	42.53	42.45	46.6	7,240	0.64%
2023/02/01	0.1	42.64	0	42.55	42.65	0.1	7,219	0.00%
2023/01/31	0	0.00	5	42.80	42.15	-5	7,253	-0.07%
2023/01/30	3.9	42.95	1	43.00	42.95	2.9	7,195	0.04%
2023/01/17	421	42.66	1.2	42.64	42.65	419.9	7,103	5.91%	大買/鉅額交易
2023/01/16	0.1	42.45	5.4	42.59	42.60	-5.3	7,080	-0.07%
2023/01/13	2	42.00	1	42.20	42.15	1	7,047	0.01%
2023/01/12	0	41.90	1.5	41.98	41.95	-1.5	7,200	-0.02%
2023/01/11	0	0.00	13.2	41.80	41.75	-13.2	7,280	-0.18%
2023/01/10	6.1	41.55	3	41.83	41.80	3.1	7,438	0.04%
2023/01/09	5.3	41.69	3	41.67	41.80	2.3	7,539	0.03%
2023/01/06	0.1	41.27	0	0.00	41.35	0.1	7,519	0.00%
2023/01/05	0.1	41.15	5	40.95	41.10	-4.9	7,569	-0.06%
2023/01/04	0	40.85	0	0.00	40.75	0	7,581	0.00%
2023/01/03	10.1	40.60	1	40.45	40.60	9.1	7,644	0.12%
2022/12/30	0.3	41.05	5	41.05	41.00	-4.7	7,646	-0.06%
2022/12/29	160	40.70	0	0.00	40.80	160	7,691	2.08%	大買/鉅額交易
2022/12/28	9.6	41.29	25.1	41.20	41.15	-15.5	7,725	-0.20%
2022/12/27	0	0.00	1	41.55	41.55	-1	7,778	-0.01%
2022/12/26	0.6	41.50	33	41.32	41.50	-32.4	7,815	-0.41%
2022/12/23	12	41.23	1.1	41.35	41.55	11	7,932	0.14%
2022/12/22	30.1	41.33	14	41.38	41.45	16.1	8,088	0.20%
2022/12/21	18.1	40.43	1	40.35	40.55	17.1	7,736	0.22%
2022/12/20	72.2	40.92	3	41.00	40.90	69.2	7,354	0.94%
2022/12/19	80.4	41.14	2	41.33	41.30	78.4	7,031	1.12%
2022/12/16	93	40.47	0.7	40.90	41.90	92.4	6,678	1.38%
2022/12/15	0.1	41.40	0	0.00	40.95	0.1	6,245	0.00%
2022/12/13	22	41.15	0	0.00	41.15	22	6,429	0.34%
2022/12/12	6.1	41.20	0	0.00	41.25	6.1	6,475	0.09%
2022/12/09	0.1	41.35	1.2	41.36	41.35	-1.1	6,702	-0.02%
2022/12/08	8.7	40.91	11	40.91	41.00	-2.3	6,767	-0.03%
2022/12/07	5.1	41.04	4	41.20	40.90	1.1	6,842	0.02%
2022/12/06	3	41.15	8	41.25	41.25	-5	6,911	-0.07%
2022/12/05	150.1	41.03	0.4	41.15	41.20	149.7	6,924	2.16%	大買/鉅額交易
2022/12/02	8	40.69	24	40.61	40.85	-16	6,928	-0.23%
2022/12/01	17.1	40.69	141.5	41.02	40.80	-124.5	6,996	-1.78%	大賣/鉅額交易
2022/11/30	2.1	40.75	0	0.00	41.30	2.1	7,043	0.03%
2022/11/29	0	0.00	1	40.65	41.05	-1	7,117	-0.01%
2022/11/28	2.6	40.51	0	0.00	40.45	2.6	7,129	0.04%
2022/11/25	0	41.20	0.2	41.05	40.95	-0.1	7,193	0.00%
2022/11/23	13.4	40.79	0	0.00	40.75	13.4	7,271	0.18%
2022/11/22	5.1	40.90	0	0.00	40.95	5.1	7,309	0.07%
2022/11/21	1.2	40.94	11	41.02	41.05	-9.8	7,316	-0.13%
2022/11/18	1.1	41.05	0	0.00	41.25	1.1	7,332	0.02%
2022/11/17	141.4	40.88	32	41.43	41.45	109.4	7,324	1.49%	大買/鉅額交易
2022/11/16	2	40.50	0.1	40.70	40.50	1.9	7,276	0.03%
2022/11/15	8.1	40.28	12.8	40.66	40.75	-4.7	7,234	-0.06%
2022/11/14	2	40.03	1.3	40.08	40.60	0.7	7,216	0.01%
2022/11/11	2.2	39.06	1	39.00	39.05	1.2	7,144	0.02%
2022/11/10	20.4	38.53	25.9	38.57	38.55	-5.5	7,136	-0.08%
2022/11/09	1.2	38.36	12.5	38.30	38.50	-11.4	7,194	-0.16%
2022/11/08	2.5	37.78	2	38.00	37.95	0.5	7,211	0.01%
2022/11/07	3.4	37.61	2	37.63	37.60	1.4	7,222	0.02%
2022/11/04	0.3	37.15	0	0.00	37.45	0.3	7,319	0.00%
2022/11/03	2.2	37.09	0	0.00	37.30	2.2	7,296	0.03%
2022/11/02	1	37.40	0	0.00	37.50	1	7,279	0.01%
2022/10/31	0.4	37.45	0.1	37.40	37.30	0.3	7,299	0.00%
2022/10/28	2	37.15	1.2	37.20	37.10	0.8	7,370	0.01%
2022/10/27	31	37.66	0	0.00	37.25	31	7,398	0.42%
2022/10/26	11.8	37.08	0	0.00	37.35	11.8	7,423	0.16%
2022/10/25	15.1	37.12	0	0.00	37.15	15.1	7,472	0.20%
2022/10/24	0.1	38.00	3	37.85	37.40	-2.9	7,595	-0.04%
2022/10/21	1.4	37.39	0	0.00	37.50	1.4	7,832	0.02%
2022/10/20	36.3	37.38	2	37.05	37.10	34.2	8,030	0.43%
2022/10/19	31.1	38.01	30	37.95	37.95	1.1	7,982	0.01%
2022/10/18	61.5	37.72	1,400	37.80	37.70	-1,338.5	8,056	-16.61%	大賣/鉅額交易
2022/10/17	38.7	38.16	1,202.3	38.02	38.00	-1,163.6	8,044	-14.46%	大賣/鉅額交易
2022/10/14	45.7	38.61	2	38.45	38.45	43.7	8,050	0.54%
2022/10/13	1.7	38.96	0	0.00	38.70	1.7	8,129	0.02%
2022/10/12	15	39.63	0.2	39.85	39.80	14.8	8,245	0.18%
2022/10/11	1	39.92	0.5	39.65	39.70	0.6	8,320	0.01%
2022/10/07	1	40.10	0	0.00	40.00	1	8,353	0.01%
2022/10/06	17.8	40.24	0	40.20	40.15	17.7	8,382	0.21%
2022/10/05	1.2	39.87	0.6	40.10	39.80	0.6	8,404	0.01%
2022/10/04	2.1	39.43	0	0.00	39.40	2.1	8,375	0.02%
2022/10/03	2.5	39.11	0	0.00	39.00	2.5	8,310	0.03%
2022/09/30	9.9	39.51	0.1	39.75	39.40	9.8	8,299	0.12%
2022/09/29	11.9	39.85	0.1	40.25	40.05	11.7	8,225	0.14%
2022/09/28	26.1	40.19	0	0.00	39.90	26.1	8,058	0.32%
2022/09/27	3.1	40.84	0	0.00	40.75	3.1	7,975	0.04%
2022/09/26	28.2	41.30	3	41.21	40.95	25.2	7,925	0.32%
2022/09/23	12.1	42.46	0.5	42.55	42.35	11.6	7,903	0.15%
2022/09/22	17.8	43.01	4	42.51	43.85	13.8	7,862	0.18%
2022/09/21	1	43.65	1	43.95	43.85	0	7,700	0.00%
2022/09/20	2.2	44.08	2	44.15	43.95	0.2	7,532	0.00%
2022/09/19	2.1	44.10	2	44.45	44.10	0.1	7,403	0.00%
2022/09/16	4.1	44.41	1.1	44.70	44.20	3	7,316	0.04%
2022/09/15	4.1	44.67	3	44.73	44.85	1.1	7,214	0.02%
2022/09/14	0	0.00	30	44.55	44.30	-30	7,263	-0.41%
2022/09/13	0	0.00	2.5	44.36	44.45	-2.5	7,393	-0.03%
2022/09/12	0.1	43.95	1	43.95	44.10	-0.9	7,532	-0.01%
2022/09/08	2	43.98	163.7	43.83	44.05	-161.7	7,817	-2.07%	大賣/鉅額交易
2022/09/07	1	43.90	0.1	43.75	43.75	0.9	7,844	0.01%
2022/09/06	2	42.96	26	43.18	43.45	-24	7,791	-0.31%
2022/09/05	0.1	42.94	1	42.90	42.65	-0.9	7,654	-0.01%
2022/09/02	14.1	42.32	0	0.00	42.30	14.1	7,556	0.19%
2022/09/01	3	42.37	2	42.35	42.35	1	7,540	0.01%
2022/08/31	3.2	42.73	42	42.76	43.25	-38.9	7,448	-0.52%
2022/08/29	35	42.38	12	42.37	42.45	23	7,381	0.31%
2022/08/26	1.1	42.66	2	42.60	42.80	-1	7,366	-0.01%
2022/08/25	8	42.40	2	42.65	42.65	6	7,355	0.08%
2022/08/24	8	42.20	3	42.15	42.50	5	7,319	0.07%
2022/08/23	24	42.35	0.1	42.60	42.55	23.9	7,368	0.32%
2022/08/22	13.1	42.42	11.4	42.61	42.75	1.7	7,368	0.02%
2022/08/19	16	42.53	10.1	42.53	42.60	5.9	7,376	0.08%
2022/08/18	0	0.00	22.9	42.67	42.90	-22.9	7,346	-0.31%
2022/08/17	0	0.00	7	42.56	42.80	-7	7,330	-0.10%
2022/08/16	1.1	42.35	0	0.00	42.40	1.1	7,294	0.01%
2022/08/15	13.1	42.24	0	0.00	42.25	13.1	7,270	0.18%
2022/08/12	22	41.99	0	0.00	41.95	22	7,241	0.30%
2022/08/11	2	41.73	31	41.97	42.25	-29	7,283	-0.40%
2022/08/10	23	40.97	0	0.00	41.00	23	7,214	0.32%
2022/08/09	1.1	40.95	3	41.00	41.25	-1.9	7,231	-0.03%
2022/08/08	2.1	40.81	0	0.00	40.90	2.1	7,270	0.03%
2022/08/05	2.2	40.73	1	41.00	40.95	1.2	7,311	0.02%
2022/08/04	3	40.92	2	41.23	40.70	1	7,332	0.01%
2022/08/03	16	41.27	0	0.00	41.45	16	7,299	0.22%
2022/08/02	6	41.10	10	41.40	41.40	-4	7,281	-0.05%
2022/08/01	3.3	41.29	5	41.50	41.35	-1.7	7,234	-0.02%
2022/07/29	7	41.08	6	41.03	41.45	1	7,210	0.01%
2022/07/28	173.4	40.99	1	40.25	40.50	172.4	7,044	2.45%	大買/鉅額交易
2022/07/27	7	44.54	208	44.48	44.45	-201	6,806	-2.95%	大賣/鉅額交易
2022/07/26	0.1	44.80	5	44.70	44.65	-5	6,605	-0.07%
2022/07/25	4	44.80	1,207	44.64	44.90	-1,203	6,528	-18.43%	大賣/鉅額交易
2022/07/22	1.4	44.33	3	44.55	44.85	-1.6	6,469	-0.02%
2022/07/21	0	0.00	100	44.06	44.50	-100	6,390	-1.56%
2022/07/20	3.1	44.13	1	44.25	44.05	2.1	6,250	0.03%
2022/07/19	554	44.26	190	44.25	44.10	364	6,176	5.89%	大買/大賣/鉅額交易
2022/07/18	4.2	43.24	7	43.72	43.95	-2.8	6,026	-0.05%
2022/07/15	24.1	43.37	1	44.00	43.00	23.1	5,991	0.39%
2022/07/14	401.2	44.06	0	0.00	44.15	401.2	5,924	6.77%	大買/鉅額交易
2022/07/13	0	0.00	125	44.01	44.20	-125	5,897	-2.12%	大賣/鉅額交易
2022/07/12	351	43.73	1.3	43.82	43.70	349.7	5,875	5.95%	大買/鉅額交易
2022/07/11	0.1	44.15	4.7	44.05	44.05	-4.6	5,858	-0.08%
2022/07/08	9	43.68	0.2	43.95	43.85	8.8	5,876	0.15%
2022/07/07	252.3	43.99	0	0.00	43.85	252.3	5,874	4.30%	大買/鉅額交易
2022/07/06	0.8	44.17	4	44.29	44.10	-3.3	5,892	-0.06%
2022/07/05	401.1	44.21	1	44.20	44.30	400	5,883	6.80%	大買/鉅額交易
2022/07/04	0	0.00	88.4	43.85	43.90	-88.4	5,812	-1.52%
2022/07/01	0	0.00	1	44.00	44.20	-1	5,772	-0.02%
2022/06/30	0	0.00	4	43.81	43.80	-4	5,702	-0.07%
2022/06/29	7	43.70	0	0.00	43.70	7	5,685	0.12%
2022/06/28	0.1	43.60	0	0.00	43.65	0.1	5,710	0.00%
2022/06/27	13.1	44.05	0	0.00	44.00	13.1	5,730	0.23%
2022/06/24	0	0.00	3	43.75	43.60	-3	5,706	-0.05%
2022/06/23	1	43.00	0	0.00	42.95	1	5,696	0.02%
2022/06/22	0	43.35	11	43.50	43.60	-11	5,547	-0.20%
2022/06/21	0.3	43.11	5	43.20	43.05	-4.7	5,378	-0.09%
2022/06/20	3.1	42.84	332	42.59	42.40	-328.9	5,189	-6.34%	大賣/鉅額交易
2022/06/17	36	42.53	0	0.00	43.45	36	4,975	0.72%
2022/06/16	20.7	43.33	19	43.15	43.10	1.7	4,694	0.04%
2022/06/15	26.7	43.49	0	0.00	43.30	26.7	4,782	0.56%
2022/06/14	0.1	43.63	0	0.00	43.65	0.1	4,824	0.00%
2022/06/13	10.1	43.60	11	43.75	43.70	-0.9	4,849	-0.02%
2022/06/10	2.2	44.24	0	0.00	44.15	2.2	4,878	0.05%
2022/06/09	0.1	44.55	0	0.00	44.65	0.1	4,884	0.00%
2022/06/08	6	44.40	0	0.00	44.80	6	4,909	0.12%
2022/06/07	1.4	44.24	628.8	44.26	44.20	-627.4	4,936	-12.71%	大賣/鉅額交易
2022/06/06	11.2	44.38	2	44.40	44.35	9.2	4,980	0.18%
2022/06/02	6.1	44.44	0.2	44.45	44.40	5.9	5,039	0.12%
2022/06/01	1	44.85	0	0.00	44.80	1	5,081	0.02%
2022/05/31	9.1	44.61	0	0.00	44.40	9.1	5,086	0.18%
2022/05/30	0.2	45.53	23.6	45.60	45.50	-23.4	5,005	-0.47%
2022/05/27	3	44.97	236	45.04	45.20	-233	4,988	-4.67%	大賣/鉅額交易
2022/05/26	5.1	44.50	90	44.90	44.50	-85	5,028	-1.69%
2022/05/25	80.2	44.60	8.8	44.75	44.75	71.3	5,121	1.39%
2022/05/24	1	44.50	102.5	44.40	44.00	-101.5	5,152	-1.97%	大賣/鉅額交易
2022/05/23	7	44.18	1	44.50	44.40	6	5,157	0.12%
2022/05/20	10	43.85	200	43.71	44.00	-190	5,149	-3.69%	大賣/鉅額交易
2022/05/19	8.1	43.63	2.6	43.66	43.65	5.5	5,152	0.11%
2022/05/18	251	44.62	0	0.00	44.65	251	5,074	4.95%	大買/鉅額交易
2022/05/17	1	44.75	0	0.00	44.75	1	5,056	0.02%
2022/05/16	5.1	45.00	0	0.00	44.95	5.1	5,041	0.10%
2022/05/13	0	0.00	5	44.85	45.05	-5	5,021	-0.10%
2022/05/12	17.5	44.53	4	44.41	44.40	13.5	5,005	0.27%
2022/05/11	8	45.50	3	45.80	45.30	5	4,990	0.10%
2022/05/10	5	46.15	1	45.65	46.15	4	4,974	0.08%
2022/05/09	2	46.40	2	46.50	46.30	0	4,999	0.00%
2022/05/06	71.4	47.19	20.6	47.03	47.20	50.8	5,016	1.01%
2022/05/05	7.1	47.44	36	47.55	47.45	-29	5,076	-0.57%
2022/05/04	1	47.25	1	47.45	47.45	0	5,089	0.00%
2022/05/03	0.2	47.90	3	47.55	47.50	-2.8	5,156	-0.05%
2022/04/29	10.3	48.09	4	47.95	48.10	6.3	5,185	0.12%
2022/04/28	0	0.00	4	47.70	48.00	-4	5,155	-0.08%
2022/04/26	1.1	47.28	0	0.00	47.20	1.1	5,005	0.02%
2022/04/25	18	46.84	0.6	46.95	46.90	17.5	5,021	0.35%
2022/04/22	10	47.38	0	0.00	47.55	10	4,970	0.20%
2022/04/21	2	47.65	14.3	47.82	47.70	-12.3	4,967	-0.25%
2022/04/20	0.4	47.05	17	46.99	47.35	-16.6	4,918	-0.34%
2022/04/19	0	0.00	14.3	46.73	46.95	-14.3	4,868	-0.29%
2022/04/18	2.2	46.47	5	46.50	46.55	-2.8	4,870	-0.06%
2022/04/15	16	46.88	23	46.82	46.90	-7	4,815	-0.15%
2022/04/13	1.2	47.26	1	47.60	47.50	0.2	4,793	0.00%
2022/04/12	5.1	47.21	3.3	47.42	47.20	1.8	4,759	0.04%
2022/04/11	3.1	47.80	5.2	47.60	47.60	-2.1	4,721	-0.04%
2022/04/08	2.2	47.95	0.2	47.95	47.80	2	4,698	0.04%
2022/04/07	1	48.05	7	48.12	47.95	-6	4,687	-0.13%
2022/04/06	14	48.01	1,001	48.03	48.45	-987	4,635	-21.29%	大賣/鉅額交易
2022/04/01	21.2	48.03	1	48.10	48.00	20.2	4,572	0.44%
2022/03/31	0	0.00	44	48.60	48.60	-44	4,523	-0.97%
2022/03/30	10.2	48.40	3	48.48	48.50	7.2	4,484	0.16%
2022/03/29	0	0.00	4.1	48.41	48.40	-4.1	4,595	-0.09%
2022/03/28	13.2	48.01	0	0.00	48.10	13.2	4,740	0.28%
2022/03/25	15.3	48.15	0	0.00	48.25	15.3	4,870	0.31%
2022/03/24	0.2	48.05	0	48.20	48.45	0.2	5,077	0.00%
2022/03/23	14.1	48.13	5	48.01	48.10	9.1	5,547	0.16%
2022/03/22	1	48.40	7	48.28	48.30	-6	5,665	-0.11%
2022/03/21	0.1	47.95	12.5	48.00	48.25	-12.4	5,666	-0.22%
2022/03/18	4	48.08	2	48.05	47.90	2	5,639	0.04%
2022/03/17	15	47.92	13	47.95	48.00	2	5,546	0.04%
2022/03/16	16	47.28	73	47.35	47.60	-57	5,446	-1.05%
2022/03/15	3.1	47.10	528	46.99	47.30	-524.9	5,432	-9.66%	大賣/鉅額交易
2022/03/14	6	47.09	54.1	47.09	47.20	-48.1	5,397	-0.89%
2022/03/11	3.4	46.58	4	46.58	46.70	-0.6	5,384	-0.01%
2022/03/10	5.1	46.19	14	46.41	46.45	-8.9	5,401	-0.16%
2022/03/09	4	45.79	1	45.70	45.95	3	5,381	0.06%
2022/03/08	36	44.81	14	44.70	44.85	22	5,397	0.41%
2022/03/07	10	45.26	6	45.26	45.50	4	5,444	0.07%
2022/03/04	10.1	45.80	1	45.85	46.00	9.1	5,677	0.16%
2022/03/03	0	0.00	2.3	46.16	46.20	-2.3	5,775	-0.04%
2022/03/02	21	46.00	324	46.02	46.20	-303	5,897	-5.14%	大賣/鉅額交易
2022/03/01	0	0.00	3	45.97	46.10	-3	6,284	-0.05%
2022/02/25	1,039	45.24	4	45.23	45.10	1,035	6,461	16.02%	大買/鉅額交易
2022/02/24	3	45.43	2	45.68	45.55	1	6,645	0.02%
2022/02/23	21.1	45.77	10	45.85	45.90	11.1	6,620	0.17%
2022/02/22	3	45.70	10	45.80	45.75	-7	6,639	-0.11%
2022/02/21	1	45.50	108	45.94	45.95	-107	6,681	-1.60%	大賣/鉅額交易
2022/02/18	0	0.00	1	45.60	45.75	-1	6,713	-0.01%
2022/02/17	3	45.60	3	45.63	45.70	0	6,763	0.00%
2022/02/15	2	45.13	2	45.13	45.00	0	6,848	0.00%
2022/02/14	24	45.13	12.2	45.09	45.30	11.8	6,887	0.17%
2022/02/11	0	0.00	2.3	45.40	45.50	-2.3	6,892	-0.03%
2022/02/10	2	45.03	10.2	45.21	45.30	-8.2	6,861	-0.12%
2022/02/09	3	44.93	4.1	45.10	45.20	-1.1	6,866	-0.02%
2022/02/08	4.7	44.84	2	44.75	44.75	2.7	6,837	0.04%
2022/02/07	8.6	44.79	1.1	44.43	44.80	7.5	6,799	0.11%
2022/01/26	3	44.22	3.3	44.34	44.20	-0.3	6,712	0.00%
2022/01/25	22	43.98	24.4	44.06	44.15	-2.4	6,725	-0.04%
2022/01/24	12	44.23	1	44.65	44.65	11	6,700	0.16%
2022/01/21	3	44.42	10	44.40	44.50	-7	6,705	-0.10%
2022/01/20	1.5	44.40	3	44.45	44.35	-1.5	6,679	-0.02%
2022/01/19	20.3	44.25	1	44.35	44.40	19.3	6,741	0.29%
2022/01/18	0.1	44.55	3	44.58	44.55	-3	6,782	-0.04%
2022/01/17	2.3	44.46	0	0.00	44.40	2.3	6,779	0.03%
2022/01/14	22.3	44.27	4.2	44.59	44.60	18.1	6,841	0.26%
2022/01/13	21	44.45	0.3	44.45	44.40	20.7	6,928	0.30%
2022/01/12	35.2	44.23	7	44.32	44.40	28.2	6,982	0.40%
2022/01/11	25	44.18	0	0.00	44.35	25	7,034	0.36%
2022/01/10	1	44.20	4.1	44.25	44.30	-3.1	7,035	-0.04%
2022/01/07	2	44.15	5.1	44.10	44.30	-3.1	7,076	-0.04%
2022/01/06	0	0.00	5	44.00	44.10	-5	7,082	-0.07%
2022/01/05	5	43.85	1	43.90	43.90	4	7,110	0.06%
2022/01/04	15.2	43.71	1	43.90	43.80	14.2	7,165	0.20%
2022/01/03	22	44.17	0	0.00	44.00	22	7,163	0.31%
2021/12/30	1.1	44.20	2.1	44.29	44.30	-1	7,237	-0.01%
2021/12/29	0	0.00	6	44.25	44.25	-6	7,342	-0.08%
2021/12/28	1	44.10	0	0.00	44.20	1	7,408	0.01%
2021/12/27	12	44.05	4	44.21	44.15	8	7,488	0.11%
2021/12/24	7	44.16	11.4	44.28	44.25	-4.4	7,594	-0.06%
2021/12/23	14.9	44.28	23.1	44.21	44.30	-8.2	7,666	-0.11%
2021/12/22	5.3	44.05	0.2	43.90	43.90	5.1	7,640	0.07%
2021/12/21	6.7	43.71	6	43.82	43.75	0.7	7,525	0.01%
2021/12/20	15	43.60	13	43.50	43.40	2	7,443	0.03%
2021/12/17	2.3	43.28	2	43.05	42.95	0.3	7,317	0.00%
2021/12/16	24.5	42.88	0	0.00	42.95	24.5	6,964	0.35%
2021/12/15	0.2	43.30	20.1	43.35	43.40	-19.9	7,026	-0.28%
2021/12/14	0.2	43.05	5	43.20	43.05	-4.8	7,593	-0.06%
2021/12/13	5.5	43.16	0	0.00	43.00	5.5	7,641	0.07%
2021/12/10	2	43.45	4	43.45	43.45	-2	7,685	-0.03%
2021/12/09	8	43.40	0	0.00	43.50	8	7,821	0.10%
2021/12/08	2	43.45	6.6	43.41	43.50	-4.6	7,912	-0.06%
2021/12/07	6.3	43.21	11	43.33	43.25	-4.7	7,889	-0.06%
2021/12/06	5.5	42.75	1	42.50	43.15	4.5	7,900	0.06%
2021/12/03	3	42.58	1	42.55	42.75	2	7,906	0.03%
2021/12/02	5.1	42.17	10	42.10	42.40	-4.9	7,916	-0.06%
2021/12/01	47.5	42.37	1,001	42.13	42.35	-953.5	7,893	-12.08%	大賣/鉅額交易
2021/11/30	16.6	42.44	17	42.69	42.00	-0.4	7,801	-0.01%
2021/11/29	17.1	42.29	1.3	42.14	42.45	15.8	7,648	0.21%
2021/11/26	12.4	42.28	2	42.20	42.25	10.4	7,690	0.14%
2021/11/25	49.3	42.52	52	42.58	42.35	-2.8	7,640	-0.04%
2021/11/24	52.3	43.37	4	43.59	43.35	48.3	7,303	0.66%
2021/11/23	41.6	43.88	4	43.89	44.10	37.6	7,119	0.53%
2021/11/22	5.4	44.76	1	44.70	44.70	4.4	6,948	0.06%
2021/11/19	5	44.90	1	45.05	45.05	4	6,982	0.06%
2021/11/18	9	44.59	2.1	44.73	44.70	6.9	6,995	0.10%
2021/11/17	7	44.85	0	0.00	44.90	7	6,971	0.10%
2021/11/16	5	45.18	0	0.00	45.10	5	7,035	0.07%
2021/11/15	9	45.46	1	45.35	45.25	8	7,160	0.11%
2021/11/12	1.3	45.46	21	45.50	45.55	-19.7	7,296	-0.27%
2021/11/11	2	45.10	12	45.26	45.30	-10	7,452	-0.13%
2021/11/10	2.2	44.73	2	44.65	44.80	0.2	7,604	0.00%
2021/11/09	5.2	44.84	0	0.00	44.80	5.2	7,684	0.07%
2021/11/08	7.4	44.85	0	0.00	44.90	7.4	7,761	0.10%
2021/11/05	9.4	44.42	5	44.62	44.80	4.4	7,880	0.06%
2021/11/04	2	44.55	1.4	44.59	44.50	0.6	7,989	0.01%
2021/11/03	3.4	44.50	0.3	44.60	44.50	3.1	8,274	0.04%
2021/11/02	12.8	44.50	0	0.00	44.50	12.8	8,560	0.15%
2021/11/01	15.5	44.15	10	44.16	44.20	5.5	9,889	0.06%
2021/10/29	17	44.29	0	0.00	44.30	17	10,272	0.17%
2021/10/28	4	44.39	8	44.42	44.35	-4	10,635	-0.04%
2021/10/27	4.1	44.35	9	44.25	44.30	-4.9	10,946	-0.04%
2021/10/26	9	44.58	6	44.65	44.50	3	11,126	0.03%
2021/10/25	5	44.79	0	0.00	44.60	5	11,240	0.04%
2021/10/22	507	45.06	2	45.03	44.85	505	11,524	4.38%	大買/鉅額交易
2021/10/21	4	44.66	13.6	44.67	44.60	-9.6	11,537	-0.08%
2021/10/20	5.4	44.86	41	44.68	44.75	-35.6	11,540	-0.31%
2021/10/19	29	45.14	3	45.20	45.15	26	11,564	0.22%
2021/10/18	2	45.45	11	45.55	45.45	-9	11,571	-0.08%
2021/10/14	5	45.25	0	0.00	45.35	5	11,653	0.04%
2021/10/13	5	45.48	1	45.40	45.40	4	11,712	0.03%
2021/10/12	6	45.39	1.1	45.47	45.45	4.9	11,714	0.04%
2021/10/08	6	45.80	47	45.80	45.85	-41	11,754	-0.35%
2021/10/07	6.7	45.66	0	0.00	45.80	6.7	11,867	0.06%
2021/10/06	6	45.56	43	45.53	45.65	-37	11,943	-0.31%
2021/10/05	4.1	45.28	0	0.00	45.30	4.1	11,992	0.03%
2021/10/04	1	45.50	2	45.53	45.45	-1	12,199	-0.01%
2021/10/01	4	45.29	9	45.37	45.35	-5	12,505	-0.04%
2021/09/30	0.6	45.76	0	0.00	45.60	0.6	12,648	0.00%
2021/09/29	4	45.63	10.2	45.55	45.80	-6.2	12,769	-0.05%
2021/09/28	11.1	46.21	1	46.25	46.35	10.1	12,739	0.08%
2021/09/27	5.1	46.36	5.1	46.40	46.45	0	12,777	0.00%
2021/09/24	2	46.48	20	46.53	46.45	-18	12,781	-0.14%
2021/09/23	3	46.08	42	46.03	46.15	-39	12,802	-0.30%
2021/09/22	12	45.23	74	45.02	45.60	-62	12,728	-0.49%
2021/09/17	21.3	45.30	10	45.17	45.00	11.3	12,631	0.09%
2021/09/16	3	46.28	1.2	46.23	46.50	1.9	12,156	0.02%
2021/09/15	14.9	46.25	6.7	46.19	46.35	8.2	12,235	0.07%
2021/09/14	720	46.43	23	46.23	46.50	697	12,364	5.64%	大買/鉅額交易
2021/09/13	3.2	45.81	32.4	45.67	45.90	-29.2	12,543	-0.23%
2021/09/10	0.1	44.90	20	44.80	44.95	-19.9	12,540	-0.16%
2021/09/09	1	44.35	0	0.00	44.35	1	12,815	0.01%
2021/09/08	6	44.69	4.6	44.65	44.75	1.4	12,843	0.01%
2021/09/07	379.3	45.10	2.2	45.06	45.15	377.1	12,851	2.93%	大買/鉅額交易
2021/09/06	4.4	44.86	40.1	44.91	44.90	-35.7	12,856	-0.28%
2021/09/03	2	45.13	1	45.15	45.10	1	12,872	0.01%
2021/09/02	12.1	45.02	1	45.00	44.85	11.1	12,909	0.09%
2021/09/01	2	45.25	4	45.35	45.65	-2	12,873	-0.02%
2021/08/31	1.2	44.54	1	44.65	44.90	0.2	12,807	0.00%
2021/08/30	10	44.60	10	44.70	44.70	0	12,887	0.00%
2021/08/27	1.5	44.03	5	44.28	44.20	-3.5	12,958	-0.03%
2021/08/26	5.3	43.79	10	43.90	43.65	-4.7	13,077	-0.04%
2021/08/25	6	43.96	0	0.00	43.95	6	13,179	0.05%
2021/08/24	1	43.60	0	0.00	43.80	1	13,181	0.01%
2021/08/23	8	43.79	2	43.45	43.60	6	13,450	0.04%
2021/08/20	16.3	43.13	0	0.00	43.00	16.3	13,560	0.12%
2021/08/19	10.3	43.64	0	0.00	43.35	10.3	13,576	0.08%
2021/08/18	3	43.95	22	43.57	44.10	-19	13,481	-0.14%
2021/08/17	20	44.01	4	44.21	43.75	16	13,358	0.12%
2021/08/16	11	44.82	43.1	45.05	44.60	-32.1	13,185	-0.24%
2021/08/13	6	45.57	203	45.60	45.60	-197	13,220	-1.49%	大賣/鉅額交易
2021/08/12	13	45.68	1	45.70	45.75	12	13,236	0.09%
2021/08/11	7.3	45.52	0	0.00	45.60	7.3	13,278	0.05%
2021/08/10	6.3	45.58	10	45.55	45.55	-3.8	13,322	-0.03%
2021/08/09	17.6	45.53	80	45.75	45.85	-62.4	13,401	-0.47%
2021/08/06	11.5	46.20	4	46.10	46.05	7.5	13,317	0.06%
2021/08/05	220.1	46.28	1,352	46.49	46.35	-1,132	13,269	-8.53%	大買/大賣/鉅額交易
2021/08/04	27	52.07	1,087.2	52.13	51.90	-1,060.2	12,479	-8.50%	大賣/鉅額交易
2021/08/03	3.1	51.97	101	51.90	52.10	-97.9	12,408	-0.79%	大賣/
2021/08/02	14.3	51.75	1	51.60	51.80	13.3	12,169	0.11%
2021/07/30	10	51.94	0	0.00	51.80	10	11,948	0.08%
2021/07/29	217	51.80	250	52.15	52.40	-33	11,920	-0.28%	大買/大賣/
2021/07/28	7	52.03	3	52.73	52.10	4	11,887	0.03%
2021/07/27	2.1	52.90	3	53.07	53.00	-1	11,895	-0.01%
2021/07/26	13	53.37	6	53.33	53.10	7	11,977	0.06%
2021/07/23	24	52.73	0	0.00	52.80	24	12,029	0.20%
2021/07/22	9	52.67	1	52.60	52.20	8	12,113	0.07%
2021/07/21	8	52.28	4	52.23	52.50	4	12,201	0.03%
2021/07/20	0	0.00	7	52.11	52.00	-7	12,290	-0.06%
2021/07/19	8	52.10	1	52.30	52.50	7	12,521	0.06%
2021/07/16	25	51.90	2	51.90	52.00	23	13,083	0.18%
2021/07/15	408	51.90	15	51.90	51.90	393	13,526	2.91%	大買/鉅額交易
2021/07/14	5	52.52	12	52.38	52.50	-7	13,811	-0.05%
2021/07/13	3	52.67	5	52.72	52.60	-2	13,914	-0.01%
2021/07/12	5	52.76	5	52.70	52.70	0	13,897	0.00%
2021/07/09	174	52.70	18	52.72	52.80	156	14,021	1.11%	大買/鉅額交易
2021/07/08	30.1	52.70	78.1	52.98	53.00	-48	13,910	-0.35%
2021/07/07	2	51.55	86	51.34	51.70	-84	13,787	-0.61%
2021/07/06	5	50.84	1	50.90	51.00	4	13,683	0.03%
2021/07/05	2	51.05	0	0.00	51.00	2	13,593	0.01%
2021/07/02	0	0.00	2	50.50	50.50	-2	13,581	-0.01%
2021/07/01	0	0.00	2	50.80	50.60	-2	13,569	-0.01%
2021/06/30	1	50.70	359	50.80	50.70	-358	13,613	-2.63%	大賣/鉅額交易
2021/06/29	8	50.83	0	0.00	50.70	8	13,670	0.06%
2021/06/28	6.2	50.63	5	50.96	50.90	1.2	13,734	0.01%
2021/06/25	12	50.67	11.5	50.44	50.60	0.5	13,714	0.00%
2021/06/24	16	50.59	4	50.80	50.30	12	13,678	0.09%
2021/06/23	4.4	50.44	26	50.53	50.50	-21.6	13,718	-0.16%
2021/06/22	35	50.93	512.4	51.06	50.80	-477.4	13,538	-3.53%	大賣/鉅額交易
2021/06/21	12.1	50.01	1	49.95	50.00	11.1	13,225	0.08%
2021/06/18	9.5	50.49	4	51.00	50.40	5.5	13,154	0.04%
2021/06/17	0	50.80	200	51.00	51.10	-200	13,078	-1.53%	大賣/鉅額交易
2021/06/16	0	0.00	5	50.84	51.10	-5	13,141	-0.04%
2021/06/15	3	50.63	0	0.00	50.70	3	13,161	0.02%
2021/06/11	408	50.50	0	0.00	50.70	408	13,164	3.10%	大買/鉅額交易
2021/06/10	14	50.44	1	50.40	50.60	13	13,104	0.10%
2021/06/09	14.2	50.62	60	50.60	50.60	-45.8	13,056	-0.35%
2021/06/08	18.5	50.92	42	51.07	50.90	-23.5	12,995	-0.18%
2021/06/07	5	51.00	1	50.80	51.10	4	12,983	0.03%
2021/06/04	221	51.36	2	52.00	51.40	219	12,861	1.70%	大買/鉅額交易
2021/06/03	20	51.55	1,020	51.61	51.80	-1,000	12,799	-7.81%	大賣/鉅額交易
2021/06/02	5	51.40	0	0.00	51.90	5	12,694	0.04%
2021/06/01	1.5	51.50	2	51.50	51.60	-0.5	12,507	0.00%
2021/05/31	61	51.70	13	50.78	51.90	48	12,498	0.38%
2021/05/28	15	50.02	1,001	50.28	50.40	-986	12,277	-8.03%	大賣/鉅額交易
2021/05/27	1	50.30	3	50.50	50.20	-2	12,195	-0.02%
2021/05/26	2	49.90	1	50.00	50.10	1	12,238	0.01%
2021/05/25	2	50.10	0.2	50.30	50.30	1.8	12,201	0.01%
2021/05/24	4	50.50	0	0.00	50.30	4	12,192	0.03%
2021/05/21	1	50.20	2.1	51.17	50.60	-1.1	12,257	-0.01%
2021/05/20	1	49.90	1	50.10	50.10	0	12,231	0.00%
2021/05/19	392.1	49.63	71	49.42	49.85	321.1	12,225	2.63%	大買/鉅額交易
2021/05/18	303	49.34	641	48.75	49.95	-338	12,155	-2.78%	大買/大賣/鉅額交易
2021/05/17	7	48.05	14	48.30	48.45	-7	12,062	-0.06%
2021/05/14	503	49.28	14	49.04	49.00	489	11,864	4.12%	大買/鉅額交易
2021/05/13	8	48.38	0	0.00	47.95	8	11,669	0.07%
2021/05/12	8.2	48.12	141	49.68	48.55	-132.8	11,431	-1.16%	大賣/鉅額交易
2021/05/11	19	50.67	8	50.53	50.10	11	10,915	0.10%
2021/05/10	7	50.51	6.3	50.81	50.90	0.7	10,572	0.01%
2021/05/07	3.2	50.18	1,395	50.03	50.30	-1,391.8	10,486	-13.27%	大賣/鉅額交易
2021/05/06	51	50.03	6	49.99	50.40	45	10,473	0.43%
2021/05/05	64	49.61	7	48.40	49.30	57	10,288	0.55%
2021/05/04	202	48.60	247.5	48.34	48.55	-45.5	10,187	-0.45%	大買/大賣/
2021/05/03	15	49.51	7	49.72	49.60	8	9,910	0.08%
2021/04/29	7	50.11	2	50.20	49.95	5	9,850	0.05%
2021/04/28	253	50.00	2	50.10	50.20	251	9,744	2.58%	大買/鉅額交易
2021/04/27	38	50.32	20	50.54	50.30	18	9,655	0.19%
2021/04/26	51	50.36	54	50.51	50.80	-3	9,515	-0.03%
2021/04/23	75	50.20	1.2	50.55	50.20	73.8	9,403	0.78%
2021/04/22	87	52.71	83	52.86	51.60	4	9,290	0.04%
2021/04/21	13	51.28	15	51.69	52.20	-2	8,729	-0.02%
2021/04/20	1,016.4	50.76	4	51.00	50.70	1,012.4	8,278	12.23%	大買/鉅額交易
2021/04/19	58	49.72	3	49.78	50.00	55	7,927	0.69%
2021/04/16	4	48.61	11.2	48.63	48.95	-7.2	7,718	-0.09%
2021/04/15	158	48.85	114	48.50	48.30	44	7,601	0.58%	大買/大賣/
2021/04/14	8	47.68	6	47.25	47.40	2	7,401	0.03%
2021/04/13	125	47.50	18	47.38	47.35	107	7,295	1.47%	大買/鉅額交易
2021/04/12	2.2	46.94	202	46.80	46.80	-199.8	7,099	-2.81%	大賣/鉅額交易
2021/04/09	5	46.75	0	0.00	46.70	5	6,989	0.07%
2021/04/08	14	46.81	0	0.00	46.90	14	6,896	0.20%
2021/04/07	20	46.90	222	46.98	47.00	-202	6,870	-2.94%	大賣/鉅額交易
2021/04/06	2	47.03	11	46.95	47.10	-9	6,824	-0.13%
2021/04/01	4.1	47.20	2	47.20	47.10	2.1	6,725	0.03%
2021/03/31	1	47.15	61	47.15	47.80	-60	6,566	-0.91%
2021/03/30	0	0.00	11	46.79	46.80	-11	6,465	-0.17%
2021/03/29	3	46.63	5	46.78	46.80	-2	6,422	-0.03%
2021/03/26	10	46.49	1	46.55	46.50	9	6,376	0.14%
2021/03/25	504	45.87	2	45.93	46.00	502	6,283	7.99%	大買/鉅額交易
2021/03/24	401	45.84	17	45.75	45.90	384	6,329	6.07%	大買/鉅額交易
2021/03/23	1	45.85	2	45.70	45.95	-1	6,426	-0.02%
2021/03/22	49	45.41	5	46.04	45.80	44	6,406	0.69%
2021/03/19	0	0.00	2	44.28	44.40	-2	6,194	-0.03%
2021/03/18	0	0.00	42	44.90	44.35	-42	6,098	-0.69%
2021/03/17	1	44.00	0	0.00	44.00	1	6,039	0.02%
2021/03/16	0	0.00	13	44.20	44.05	-13	6,002	-0.22%
2021/03/15	0	0.00	1	44.10	43.75	-1	6,023	-0.02%
2021/03/12	720.1	44.00	22	43.81	43.90	698.1	6,002	11.63%	大買/鉅額交易
2021/03/11	2	44.03	38	44.10	43.90	-36	6,049	-0.60%
2021/03/10	1	43.60	0	0.00	43.75	1	6,056	0.02%
2021/03/09	1	43.75	3	43.73	43.90	-2	6,065	-0.03%
2021/03/08	1	43.40	0	0.00	43.45	1	6,040	0.02%
2021/03/05	0	0.00	20	42.95	43.15	-20	5,986	-0.33%
2021/03/03	500.8	43.12	0	0.00	43.10	500.8	6,118	8.19%	大買/鉅額交易
2021/03/02	331.2	43.01	2	43.10	42.50	329.2	6,027	5.46%	大買/鉅額交易
2021/02/25	0	0.00	154	43.11	43.30	-154	5,802	-2.65%	大賣/鉅額交易
2021/02/24	0.1	42.85	26	42.95	43.00	-25.9	5,775	-0.45%
2021/02/23	22	43.00	0	0.00	43.00	22	5,737	0.38%
2021/02/22	276.1	42.20	1	42.00	42.75	275.1	5,668	4.85%	大買/鉅額交易
2021/02/19	1,013	41.16	2	41.43	41.80	1,011	5,502	18.37%	大買/鉅額交易
2021/02/17	10	40.93	1	41.20	41.15	9	5,481	0.16%
2021/02/05	2	40.85	8	40.81	40.90	-6	5,433	-0.11%
2021/02/04	100	40.84	5	40.80	40.70	95	5,499	1.73%
2021/02/03	2	40.88	1	41.00	41.05	1	5,632	0.02%
2021/02/02	9	40.83	5	40.65	40.80	4	5,672	0.07%
2021/02/01	1	40.40	2	40.60	40.45	-1	5,633	-0.02%
2021/01/29	29.1	40.12	0	0.00	40.00	29.1	5,625	0.52%
2021/01/28	4	40.25	0	0.00	40.35	4	5,566	0.07%
2021/01/27	3	40.53	0	0.00	40.50	3	5,512	0.05%
2021/01/26	41	40.57	0	0.00	40.55	41	5,524	0.74%
2021/01/25	0.3	40.85	0	0.00	40.85	0.3	5,507	0.00%
2021/01/22	112	40.56	3	40.65	40.75	109	5,522	1.97%	大買/鉅額交易
2021/01/21	0	0.00	8	41.10	41.05	-8	5,465	-0.15%
2021/01/20	105	41.18	10	41.35	41.45	95	5,505	1.73%	大買/
2021/01/18	5	41.49	100	41.55	41.85	-95	5,371	-1.77%
2021/01/15	11	41.93	2	42.40	41.80	9	5,318	0.17%
2021/01/14	3	42.57	0	0.00	42.55	3	5,250	0.06%
2021/01/13	2	42.83	0	0.00	42.90	2	5,218	0.04%
2021/01/11	10	43.50	2	43.33	43.25	8	5,241	0.15%
2021/01/08	0	0.00	6	43.25	43.45	-6	5,264	-0.11%
2021/01/07	0	0.00	2	43.55	43.25	-2	5,272	-0.04%
2021/01/06	5	42.99	6	43.09	43.15	-1	5,240	-0.02%
2021/01/05	1	42.90	1	43.10	43.00	0	5,213	0.00%
2021/01/04	0	0.00	1	43.05	43.00	-1	5,242	-0.02%
2020/12/31	2	43.25	3	43.30	43.20	-1	5,242	-0.02%
2020/12/30	0	0.00	98	43.18	43.15	-98	5,264	-1.86%
2020/12/29	1	43.10	50	43.15	43.20	-49	5,246	-0.93%
2020/12/28	2	42.90	50	43.00	43.05	-48	5,247	-0.91%
2020/12/25	1	42.70	0	0.00	42.70	1	5,243	0.02%
2020/12/23	71	42.23	1,000	42.27	42.25	-929	5,206	-17.84%	大賣/鉅額交易
2020/12/22	5	42.73	0	0.00	42.70	5	5,163	0.10%
2020/12/21	0	0.00	1,355	42.78	43.05	-1,355	5,223	-25.94%	大賣/鉅額交易
2020/12/18	102	42.78	0	0.00	42.50	102	5,168	1.97%	大買/鉅額交易
2020/12/17	6	42.81	0	0.00	42.80	6	5,127	0.12%
2020/12/15	0	0.00	0.1	42.90	42.95	-0.1	5,081	0.00%
2020/12/14	3	42.87	0	0.00	42.80	3	5,079	0.06%
2020/12/11	2	43.10	5	43.30	43.10	-3	5,063	-0.06%
2020/12/10	0	0.00	7.5	43.65	43.65	-7.5	5,056	-0.15%
2020/12/09	1	44.10	0	0.00	43.90	1	5,078	0.02%
2020/12/08	10	44.00	1	44.15	44.00	9	5,048	0.18%
2020/12/07	25	44.08	2	43.95	44.15	23	5,056	0.45%
2020/12/04	6	44.08	66.1	44.00	43.95	-60.1	5,006	-1.20%
2020/12/02	29	43.39	0	0.00	43.25	29	4,938	0.59%
2020/12/01	53	43.38	0	0.00	43.30	53	4,945	1.07%
2020/11/30	3	43.80	0	0.00	43.30	3	5,032	0.06%
2020/11/27	1	43.65	0	0.00	44.10	1	4,964	0.02%
2020/11/26	0	0.00	6	43.90	44.00	-6	5,023	-0.12%
2020/11/25	14	43.71	0	0.00	43.70	14	5,101	0.27%
2020/11/24	0	0.00	2	44.08	43.75	-2	5,153	-0.04%
2020/11/23	0	0.00	4	44.20	44.15	-4	5,153	-0.08%
2020/11/20	1	44.05	3	44.00	44.10	-2	5,174	-0.04%
2020/11/19	1	44.10	2	44.23	44.25	-1	5,208	-0.02%
2020/11/18	0	0.00	5	44.55	44.50	-5	5,247	-0.10%
2020/11/17	128	43.89	13	44.20	44.40	115	5,292	2.17%	大買/鉅額交易
2020/11/16	0	0.00	4	43.96	43.95	-4	5,341	-0.07%
2020/11/13	0	0.00	5	43.56	43.70	-5	5,425	-0.09%
2020/11/12	4	43.60	6	43.62	43.70	-2	5,598	-0.04%
2020/11/11	6	42.95	30	43.11	43.65	-24	5,728	-0.42%
2020/11/10	5	42.37	11	42.40	42.25	-6	5,651	-0.11%
2020/11/09	3	42.10	1	41.90	42.00	2	5,654	0.04%
2020/11/06	1	41.90	0	0.00	41.85	1	5,732	0.02%
2020/11/05	1	42.00	0	0.00	42.00	1	5,762	0.02%
2020/11/04	0	0.00	0.1	42.00	42.20	-0.1	5,803	0.00%
2020/11/03	0.1	41.70	0	0.00	42.00	0.1	5,862	0.00%
2020/11/02	0	0.00	1	41.45	41.75	-1	5,897	-0.02%
2020/10/29	202	41.36	1	41.35	41.00	201	6,036	3.33%	大買/鉅額交易
2020/10/28	3	42.00	15	41.80	41.90	-12	6,086	-0.20%
2020/10/27	3	41.22	1	41.30	41.25	2	6,134	0.03%
2020/10/26	3.1	41.38	3	41.20	41.25	0.1	6,251	0.00%
2020/10/23	2	41.35	0	0.00	41.10	2	6,434	0.03%
2020/10/22	0	0.00	6	41.59	41.45	-6	6,588	-0.09%
2020/10/19	0	0.00	1	40.85	41.00	-1	7,223	-0.01%
2020/10/16	0	0.00	1	40.65	40.55	-1	7,492	-0.01%
2020/10/15	115	40.30	0	0.00	40.40	115	7,855	1.46%	大買/鉅額交易
2020/10/14	4	40.43	0	0.00	40.30	4	8,023	0.05%
2020/10/12	203	40.83	0	0.00	40.70	203	8,301	2.45%	大買/鉅額交易
2020/10/08	3	41.08	0	0.00	41.10	3	8,409	0.04%
2020/10/07	1	41.30	0	0.00	41.20	1	8,492	0.01%
2020/10/06	0.1	42.00	1	41.70	41.80	-0.9	8,616	-0.01%
2020/10/05	0	0.00	1	41.40	41.15	-1	8,728	-0.01%
2020/09/30	0	0.00	2	41.70	41.50	-2	8,892	-0.02%
2020/09/29	0	0.00	2	41.40	41.35	-2	9,023	-0.02%
2020/09/28	2	40.98	0	0.00	41.40	2	9,145	0.02%
2020/09/25	1	40.70	4	40.86	40.80	-3	9,246	-0.03%
2020/09/24	217	40.40	1	40.30	40.20	216	9,298	2.32%	大買/鉅額交易
2020/09/23	205	41.26	0	0.00	41.30	205	9,321	2.20%	大買/鉅額交易
2020/09/22	9	41.64	501	41.63	41.50	-492	9,410	-5.23%	大賣/鉅額交易
2020/09/21	8	42.18	13	42.04	41.90	-5	9,474	-0.05%
2020/09/18	2	42.40	1.5	42.53	42.70	0.6	9,570	0.01%
2020/09/17	5	42.30	3	42.55	42.40	2	9,619	0.02%
2020/09/16	400	42.60	3	42.65	42.80	397	9,691	4.10%	大買/鉅額交易
2020/09/15	1	42.70	0	0.00	42.70	1	9,731	0.01%
2020/09/10	600	42.53	0	0.00	42.60	600	10,141	5.92%	大買/鉅額交易
2020/09/09	96	42.26	0	0.00	42.60	96	10,222	0.94%
2020/09/08	2	42.35	3	42.45	42.35	-1	10,239	-0.01%
2020/09/04	11	41.60	402	41.40	41.70	-391	10,346	-3.78%	大賣/鉅額交易
2020/09/02	12	41.83	1	41.40	41.60	11	10,356	0.11%
2020/09/01	7	42.16	5	42.30	42.00	2	10,269	0.02%
2020/08/31	68	42.51	0	0.00	42.50	68	10,251	0.66%
2020/08/28	3	42.33	4	42.39	42.45	-1	10,255	-0.01%
2020/08/27	101	42.74	0	0.00	42.65	101	10,311	0.98%	大買/鉅額交易
2020/08/26	6	42.92	6	42.88	42.85	0	10,358	0.00%
2020/08/25	2	43.43	16	43.50	43.35	-14	10,359	-0.14%
2020/08/24	5	43.33	22	43.45	43.30	-17	10,380	-0.16%
2020/08/21	1	43.30	5	42.97	43.40	-4	10,375	-0.04%
2020/08/20	14.2	42.34	6	42.50	42.25	8.2	10,332	0.08%
2020/08/19	5.1	43.42	88	43.68	43.15	-82.9	10,235	-0.81%
2020/08/18	2.1	43.13	2	43.25	43.30	0.1	10,122	0.00%
2020/08/17	1.3	42.56	3	42.12	42.50	-1.8	9,938	-0.02%
2020/08/14	211	41.39	4	41.50	41.50	207	9,800	2.11%	大買/鉅額交易
2020/08/13	3	41.13	0	0.00	41.10	3	9,837	0.03%
2020/08/12	3	40.88	0	0.00	40.75	3	9,859	0.03%
2020/08/11	2	40.95	0	0.00	40.95	2	9,856	0.02%
2020/08/10	2.3	41.11	0	0.00	41.20	2.3	9,901	0.02%
2020/08/07	8	41.09	3	41.28	41.05	5	9,923	0.05%
2020/08/06	10.2	41.21	1	41.05	41.05	9.2	9,862	0.09%
2020/08/05	14	40.81	3	40.70	40.85	11	9,848	0.11%
2020/08/04	5	40.53	1	40.15	40.45	4	9,789	0.04%
2020/08/03	53	40.00	2	40.08	40.00	51	9,814	0.52%
2020/07/31	11	39.99	1	40.05	39.95	10	9,749	0.10%
2020/07/30	56	39.79	0	0.00	40.00	56	9,681	0.58%
2020/07/29	17.2	39.81	0	0.00	39.65	17.2	9,649	0.18%
2020/07/28	5	40.00	48	40.33	39.80	-43	9,557	-0.45%
2020/07/27	7.5	40.95	1	40.70	40.70	6.5	9,504	0.07%
2020/07/24	2,002.1	42.07	3	41.85	41.85	1,999.1	9,416	21.23%	大買/鉅額交易
2020/07/23	328	41.93	1	41.85	41.90	327	9,392	3.48%	大買/鉅額交易
2020/07/22	20.2	46.12	6	46.47	46.30	14.2	8,867	0.16%
2020/07/21	4	46.35	63	46.24	46.45	-59	8,589	-0.69%
2020/07/20	2,247	45.57	4	45.18	45.50	2,243	8,305	27.01%	大買/鉅額交易
2020/07/17	201	45.77	1,503	45.43	45.30	-1,302	8,183	-15.91%	大買/大賣/鉅額交易
2020/07/16	6	45.86	31	45.90	45.40	-25	8,127	-0.31%
2020/07/15	572	46.41	3	46.50	46.40	569	7,954	7.15%	大買/鉅額交易
2020/07/14	0	0.00	2	46.55	46.50	-2	7,886	-0.03%
2020/07/13	216	46.34	2	46.40	46.40	214	7,835	2.73%	大買/鉅額交易
2020/07/10	580	46.39	14	46.35	46.30	566	7,797	7.26%	大買/鉅額交易
2020/07/09	200	46.50	11	46.53	46.05	189	7,768	2.43%	大買/鉅額交易
2020/07/08	200	46.10	6.3	46.01	45.80	193.7	7,614	2.54%	大買/鉅額交易
2020/07/07	2	45.70	18	45.77	45.75	-16	7,485	-0.21%
2020/07/06	3	45.45	0	0.00	45.60	3	7,467	0.04%
2020/07/03	0	0.00	14	44.89	45.00	-14	7,630	-0.18%
2020/07/02	2	44.45	3	44.20	44.50	-1	7,713	-0.01%
2020/07/01	7	44.23	2	44.30	44.10	5	7,680	0.07%
2020/06/30	2	43.65	0	0.00	43.60	2	7,687	0.03%
2020/06/29	3	43.15	1	43.25	43.25	2	7,673	0.03%
2020/06/24	5	43.56	1	43.70	43.45	4	7,611	0.05%
2020/06/23	135	43.21	0	0.00	43.25	135	7,624	1.77%	大買/鉅額交易
2020/06/22	5	43.38	0	0.00	43.20	5	7,638	0.07%
2020/06/19	5	43.20	0	0.00	43.45	5	7,656	0.07%
2020/06/18	1	43.25	0	0.00	43.35	1	7,514	0.01%
2020/06/17	391	43.46	0	0.00	43.40	391	7,581	5.16%	大買/鉅額交易
2020/06/16	41	43.55	0	0.00	43.90	41	7,626	0.54%
2020/06/15	70	43.51	0	0.00	43.60	70	7,802	0.90%
2020/06/12	1	43.75	6	43.73	44.05	-5	7,882	-0.06%
2020/06/11	1	44.55	2	44.65	44.15	-1	8,061	-0.01%
2020/06/10	2	44.65	0	0.00	44.80	2	8,170	0.02%
2020/06/09	7	44.90	0	0.00	44.85	7	8,391	0.08%
2020/06/08	0	0.00	123	45.15	45.15	-123	8,503	-1.45%	大賣/鉅額交易
2020/06/05	2	44.85	1	45.00	45.20	1	8,609	0.01%
2020/06/04	1	44.85	32	44.71	44.70	-31	8,734	-0.35%
2020/06/03	40	45.19	4	45.15	45.20	36	8,776	0.41%
2020/06/02	0	44.35	0	0.00	44.40	0	8,730	0.00%
2020/06/01	0	0.00	10	44.25	44.10	-10	8,719	-0.11%
2020/05/29	21	43.53	1	43.15	43.55	20	8,764	0.23%
2020/05/28	7	43.34	0	0.00	43.25	7	8,961	0.08%
2020/05/27	24	43.82	0	0.00	43.70	24	9,102	0.26%
2020/05/26	80	44.40	30	44.35	44.20	50	9,195	0.54%
2020/05/22	20	43.60	0	0.00	43.90	20	9,573	0.21%
2020/05/21	30	43.88	31	44.00	44.00	-1	9,627	-0.01%
2020/05/20	190	43.96	3	44.00	43.90	187	9,652	1.94%	大買/鉅額交易
2020/05/19	575	43.97	0	0.00	44.05	575	9,682	5.94%	大買/鉅額交易
2020/05/18	5	43.55	1	43.60	43.60	4	9,637	0.04%
2020/05/15	6	43.72	27	43.84	43.95	-21	9,604	-0.22%
2020/05/14	211	43.78	0	0.00	43.80	211	9,578	2.20%	大買/鉅額交易
2020/05/13	1	44.10	18	44.00	43.95	-17	9,613	-0.18%
2020/05/12	3	44.38	2	44.40	44.20	1	9,677	0.01%
2020/05/11	1	44.50	2	44.35	44.50	-1	9,678	-0.01%
2020/05/08	15	44.03	15	43.98	44.00	0	9,653	0.00%
2020/05/06	10	43.70	100	43.70	43.45	-90	9,674	-0.93%
2020/05/05	5	43.53	2	43.50	43.80	3	9,701	0.03%
2020/05/04	20	43.05	0	0.00	43.05	20	9,786	0.20%
2020/04/30	60	43.30	2	43.80	43.90	58	9,867	0.59%
2020/04/28	1	42.05	0	0.00	42.05	1	10,132	0.01%
2020/04/27	10	42.15	0	0.00	42.25	10	10,494	0.10%
2020/04/24	1	41.60	0	0.00	41.70	1	10,487	0.01%
2020/04/23	8	42.04	0	0.00	41.60	8	10,479	0.08%
2020/04/22	2	41.60	0	0.00	41.55	2	10,401	0.02%
2020/04/17	0	0.00	1	43.40	43.50	-1	10,436	-0.01%
2020/04/15	0	0.00	7	42.91	43.35	-7	10,336	-0.07%
2020/04/14	1	42.35	6	42.44	42.70	-5	10,303	-0.05%
2020/04/10	2	42.05	0	0.00	42.15	2	10,379	0.02%
2020/04/09	1	41.65	7	41.80	42.00	-6	10,474	-0.06%
2020/04/08	6	42.12	4	41.10	42.00	2	10,466	0.02%
2020/04/07	14	40.02	2	40.03	39.90	12	10,282	0.12%
2020/04/06	3	39.07	0	0.00	39.05	3	10,324	0.03%
2020/04/01	1	39.15	0	0.00	38.60	1	10,306	0.01%
2020/03/31	22	39.22	0	0.00	39.40	22	10,241	0.21%
2020/03/30	10	38.00	13	39.42	39.10	-3	10,235	-0.03%
2020/03/27	102	39.01	0.7	39.00	38.70	101.3	10,350	0.98%	大買/鉅額交易
2020/03/26	4	39.01	15	39.00	38.80	-11	10,427	-0.11%
2020/03/25	1	39.30	13	40.00	39.20	-12	10,617	-0.11%
2020/03/23	9	38.04	0	0.00	38.10	9	10,554	0.09%
2020/03/20	2,516	38.55	13	39.02	39.20	2,503	10,520	23.79%	大買/鉅額交易
2020/03/19	8	36.23	7	35.93	35.65	1	10,417	0.01%
2020/03/18	8	38.15	2	38.25	37.50	6	10,315	0.06%
2020/03/17	17	39.27	10	39.10	38.25	7	10,372	0.07%
2020/03/16	0	0.00	1	40.00	39.80	-1	10,261	-0.01%
2020/03/13	905	39.50	0	41.00	41.00	905	10,129	8.93%	大買/鉅額交易
2020/03/12	11	41.73	2	41.50	41.40	9	9,965	0.09%
2020/03/11	2	43.05	0	0.00	42.55	2	9,859	0.02%
2020/03/10	103.1	42.29	0	0.00	42.00	103.1	9,779	1.05%	大買/鉅額交易
2020/03/09	1	43.00	20	43.05	43.20	-19	9,659	-0.20%
2020/03/06	1	43.55	0	0.00	43.65	1	9,687	0.01%
2020/03/05	20	43.63	0	0.00	43.55	20	9,738	0.21%
2020/03/03	217	43.63	7	44.16	43.10	210	9,770	2.15%	大買/鉅額交易
2020/03/02	300	43.72	0	0.00	43.90	300	9,544	3.14%	大買/鉅額交易
2020/02/26	1,245	44.36	3	43.95	44.30	1,242	9,576	12.97%	大買/鉅額交易
2020/02/25	210	45.10	2	44.95	44.85	208	9,458	2.20%	大買/鉅額交易
2020/02/24	135	45.60	10	45.90	46.15	125	9,339	1.34%	大買/鉅額交易
2020/02/21	1	45.85	1	45.70	46.25	0	9,573	0.00%
2020/02/20	1	46.00	2	46.20	46.15	-1	9,598	-0.01%
2020/02/19	103	47.20	10	47.30	47.20	93	9,635	0.97%	大買/
2020/02/18	1,200	46.97	3	47.00	47.35	1,197	9,871	12.13%	大買/鉅額交易
2020/02/17	0	0.00	1	46.80	46.95	-1	9,952	-0.01%
2020/02/14	152	46.67	0	0.00	46.95	152	9,959	1.53%	大買/鉅額交易
2020/02/13	0.1	46.20	0	0.00	46.45	0.1	9,912	0.00%
2020/02/11	859	45.92	0	0.00	46.00	859	9,850	8.72%	大買/鉅額交易
2020/02/10	491	45.70	102.1	45.79	45.80	388.9	9,865	3.94%	大買/大賣/鉅額交易
2020/02/07	175	45.87	4	45.40	45.80	171	9,872	1.73%	大買/鉅額交易
2020/02/06	11	45.91	4	45.96	45.95	7	9,857	0.07%
2020/02/05	2	45.10	30	45.20	45.10	-28	9,833	-0.28%
2020/02/03	271	43.95	0	0.00	45.00	271	9,719	2.79%	大買/鉅額交易
2020/01/31	499	45.39	0	0.00	45.15	499	9,652	5.17%	大買/鉅額交易
2020/01/30	1,375	45.94	502	45.81	44.90	873	9,480	9.21%	大買/大賣/鉅額交易
2020/01/20	295	48.70	5	48.75	48.70	290	9,068	3.20%	大買/鉅額交易
2020/01/17	100	48.90	255	48.75	48.85	-155	9,088	-1.71%	大賣/鉅額交易
2020/01/16	40	48.45	11	48.40	48.50	29	9,115	0.32%
2020/01/15	263	48.59	285	48.75	48.50	-22	9,122	-0.24%	大買/大賣/
2020/01/14	500	48.88	0	0.00	49.00	500	9,127	5.48%	大買/鉅額交易
2020/01/13	2	48.98	1	48.75	48.95	1	9,156	0.01%
2020/01/10	150	48.63	0	0.00	48.60	150	9,255	1.62%	大買/鉅額交易
2020/01/09	207	48.85	3	49.00	48.95	204	9,330	2.19%	大買/鉅額交易
2020/01/08	205	48.50	0	0.00	48.55	205	9,340	2.19%	大買/鉅額交易
2020/01/07	0	0.00	10	48.15	48.35	-10	9,292	-0.11%
2020/01/06	285	48.17	0	0.00	48.30	285	9,220	3.09%	大買/鉅額交易
2020/01/02	94	48.72	0	0.00	48.90	94	9,097	1.03%
2019/12/31	21	48.25	0	0.00	47.95	21	8,981	0.23%
2019/12/30	100	48.15	1	48.15	48.15	99	8,980	1.10%
2019/12/27	0	0.00	2	47.40	47.70	-2	8,848	-0.02%
2019/12/26	5	47.10	20	47.10	47.30	-15	8,806	-0.17%
2019/12/25	160	47.15	12	47.85	47.25	148	8,788	1.68%	大買/鉅額交易
2019/12/24	152	47.74	302	47.85	47.60	-150	8,717	-1.72%	大買/大賣/鉅額交易
2019/12/23	161	47.73	40	47.55	48.15	121	8,555	1.41%	大買/鉅額交易
2019/12/20	290	47.78	42	48.08	47.80	248	8,446	2.94%	大買/鉅額交易
2019/12/19	815	47.86	50	47.88	47.70	765	8,222	9.30%	大買/鉅額交易
2019/12/18	1	47.65	47	47.88	47.95	-46	8,241	-0.56%
2019/12/17	236	47.38	2	47.40	47.65	234	8,245	2.84%	大買/鉅額交易
2019/12/16	40	47.24	0	0.00	47.15	40	8,209	0.49%
2019/12/13	1,051	47.39	64	47.42	47.40	987	8,195	12.04%	大買/鉅額交易
2019/12/12	126	47.21	241	47.34	47.45	-115	8,048	-1.43%	大買/大賣/鉅額交易
2019/12/11	1	46.60	73	46.99	46.80	-72	7,924	-0.91%
2019/12/10	1	46.40	0	0.00	46.30	1	7,826	0.01%
2019/12/09	380	46.36	0	0.00	46.35	380	7,881	4.82%	大買/鉅額交易
2019/12/06	40	46.31	0	0.00	46.45	40	7,852	0.51%
2019/12/05	10	45.80	0	0.00	45.80	10	7,814	0.13%
2019/12/03	20	45.85	11	46.24	46.00	9	7,806	0.12%
2019/12/02	0	0.00	1,003	45.14	45.10	-1,003	7,715	-13.00%	大賣/鉅額交易
2019/11/29	331	45.54	23	45.47	45.45	308	7,722	3.99%	大買/鉅額交易
2019/11/28	91	46.24	80	46.16	46.25	11	7,714	0.14%
2019/11/27	235	46.15	128	46.09	46.45	107	7,795	1.37%	大買/大賣/鉅額交易
2019/11/25	0	0.00	1	46.05	46.15	-1	7,539	-0.01%
2019/11/22	1	46.15	16	46.12	46.45	-15	7,549	-0.20%
2019/11/21	22	45.90	161	46.17	46.15	-139	7,518	-1.85%	大賣/鉅額交易
2019/11/20	169	45.83	430	45.77	46.20	-261	7,419	-3.52%	大買/大賣/鉅額交易
2019/11/19	100	45.05	51	44.50	45.05	49	7,151	0.69%
2019/11/18	308	44.71	0	0.00	44.85	308	7,071	4.36%	大買/鉅額交易
2019/11/15	1,049	44.14	175	43.78	44.75	874	6,977	12.53%	大買/大賣/鉅額交易
2019/11/14	57	43.24	10	43.50	43.30	47	6,850	0.69%
2019/11/12	15	42.90	0	0.00	42.80	15	6,997	0.21%
2019/11/11	2	42.80	0	0.00	42.80	2	7,016	0.03%
2019/11/08	105	43.17	0	0.00	43.30	105	7,025	1.49%	大買/鉅額交易
2019/11/07	2	43.00	42	43.01	43.15	-40	7,056	-0.57%
2019/11/06	140	43.23	303	43.21	43.10	-163	7,102	-2.29%	大買/大賣/鉅額交易
2019/11/05	2	43.25	4	43.33	43.45	-2	7,078	-0.03%
2019/11/04	110	43.38	10	43.10	43.50	100	7,109	1.41%	大買/
2019/10/31	25	43.05	200	43.15	43.05	-175	7,196	-2.43%	大賣/鉅額交易
2019/10/30	179	43.25	1,200	43.25	43.35	-1,021	7,130	-14.32%	大買/大賣/鉅額交易
2019/10/29	143	43.46	0	0.00	43.50	143	7,109	2.01%	大買/鉅額交易
2019/10/28	0	0.00	200	43.60	43.50	-200	7,115	-2.81%	大賣/鉅額交易
2019/10/25	4	43.75	0	0.00	43.70	4	7,146	0.06%
2019/10/24	1	43.90	0	0.00	43.95	1	7,173	0.01%
2019/10/23	1	43.80	200	43.74	43.75	-199	7,298	-2.73%	大賣/鉅額交易
2019/10/22	0	0.00	6	44.72	44.15	-6	7,586	-0.08%
2019/10/21	212	44.12	510	44.05	44.20	-298	7,765	-3.84%	大買/大賣/鉅額交易
2019/10/18	2	43.55	120	43.75	43.50	-118	7,825	-1.51%	大賣/鉅額交易
2019/10/17	1	43.35	34	43.36	43.40	-33	7,793	-0.42%
2019/10/16	12	42.79	2	42.75	42.75	10	7,753	0.13%
2019/10/15	7	42.59	0	0.00	43.00	7	7,771	0.09%
2019/10/14	1	42.85	287	42.75	42.90	-286	7,831	-3.65%	大賣/鉅額交易
2019/10/08	1	42.80	0	0.00	42.85	1	8,176	0.01%
2019/10/07	51	42.23	0	0.00	42.40	51	8,461	0.60%
2019/10/04	1	41.90	0	0.00	42.05	1	8,578	0.01%
2019/10/03	403	42.38	30	42.35	42.35	373	8,621	4.33%	大買/鉅額交易
2019/10/02	1	42.65	0	0.00	42.70	1	8,608	0.01%
2019/10/01	5	43.00	700	43.16	43.25	-695	8,644	-8.04%	大賣/鉅額交易
2019/09/26	0	0.00	1	43.30	43.45	-1	8,722	-0.01%
2019/09/25	0	0.00	30	43.10	43.25	-30	8,789	-0.34%
2019/09/23	3	43.42	0	0.00	43.15	3	8,802	0.03%
2019/09/20	7	43.66	0	0.00	43.65	7	8,875	0.08%
2019/09/19	2	43.95	0	0.00	43.60	2	8,840	0.02%
2019/09/18	0	0.00	40	43.99	44.00	-40	8,805	-0.45%
2019/09/16	148	44.45	1	44.50	44.25	147	8,897	1.65%	大買/鉅額交易
2019/09/12	20	44.15	0	0.00	43.80	20	8,903	0.22%
2019/09/11	70	44.17	0	0.00	43.65	70	8,937	0.78%
2019/09/10	4	43.83	0	0.00	43.85	4	8,897	0.04%
2019/09/09	12	44.33	0	0.00	44.50	12	8,836	0.14%
2019/09/06	24	44.15	1	44.15	43.85	23	8,824	0.26%
2019/09/05	32	44.13	4	44.21	44.05	28	8,838	0.32%
2019/09/04	17	44.10	2	44.18	44.05	15	8,861	0.17%
2019/09/03	17	44.05	3	44.05	44.30	14	8,927	0.16%
2019/09/02	1	43.55	11	43.65	43.65	-10	8,847	-0.11%
2019/08/30	301	42.85	30	42.83	43.00	271	8,811	3.08%	大買/鉅額交易
2019/08/28	1	42.20	1	42.15	42.05	0	8,832	0.00%
2019/08/26	2	42.05	1	42.05	42.25	1	8,891	0.01%
2019/08/22	2	42.13	1	42.35	41.95	1	9,065	0.01%
2019/08/21	6	42.14	356	42.15	42.05	-350	9,188	-3.81%	大賣/鉅額交易
2019/08/20	3	42.22	1	42.50	42.50	2	9,198	0.02%
2019/08/19	5	42.60	0	0.00	42.60	5	9,228	0.05%
2019/08/16	57	42.47	2	42.25	42.70	55	9,224	0.60%
2019/08/15	10	41.95	6	42.24	41.80	4	9,144	0.04%
2019/08/14	30	41.30	30	41.40	41.35	0	9,127	0.00%
2019/08/12	4	40.94	0	0.00	41.00	4	9,418	0.04%
2019/08/08	30	40.70	0	0.00	41.20	30	9,680	0.31%
2019/08/07	10	40.75	0	0.00	40.45	10	9,608	0.10%
2019/08/05	0	0.00	6	40.99	41.20	-6	9,598	-0.06%
2019/08/02	83	40.96	2	41.10	41.00	81	9,556	0.85%
2019/08/01	4	41.39	0	0.00	41.40	4	9,485	0.04%
2019/07/31	0	0.00	1	42.20	41.80	-1	9,412	-0.01%
2019/07/30	1	42.15	0	0.00	42.10	1	9,369	0.01%
2019/07/29	20	42.11	0	0.00	42.15	20	9,330	0.21%
2019/07/26	5	42.54	0	0.00	42.25	5	9,296	0.05%
2019/07/25	4	42.29	64	42.12	42.10	-60	9,293	-0.65%
2019/07/24	4	43.13	3	42.97	42.90	1	9,150	0.01%
2019/07/23	5	46.50	2	46.43	46.80	3	8,840	0.03%
2019/07/22	321	46.54	1	46.50	46.35	320	8,623	3.71%	大買/鉅額交易
2019/07/19	0	0.00	0.2	46.20	46.20	-0.2	8,487	0.00%
2019/07/18	2	46.28	0	0.00	46.40	2	8,411	0.02%
2019/07/17	1.2	46.78	0	0.00	46.55	1.2	8,465	0.01%
2019/07/16	0	0.00	59	46.10	46.40	-59	8,514	-0.69%
2019/07/15	2	45.75	64	46.01	46.05	-62	8,419	-0.74%
2019/07/12	65	46.20	109	46.08	46.10	-44	8,407	-0.52%	大賣/
2019/07/11	10	47.06	502	47.02	47.15	-492	8,162	-6.03%	大賣/鉅額交易
2019/07/09	0	0.00	101	48.31	48.05	-101	7,845	-1.29%	大賣/鉅額交易
2019/07/08	3	47.97	3	47.92	48.00	0	7,781	0.00%
2019/07/05	0	0.00	117	48.21	48.45	-117	7,877	-1.49%	大賣/鉅額交易
2019/07/04	2	47.85	2	47.38	47.60	0	7,931	0.00%
2019/07/03	30	48.00	81	48.00	48.00	-51	7,935	-0.64%
2019/07/02	30	48.45	40	48.55	48.60	-10	7,954	-0.13%
2019/07/01	2	47.68	48	47.73	47.70	-46	7,920	-0.58%
2019/06/28	8	47.91	7	47.83	47.55	1	8,046	0.01%
2019/06/27	41	48.55	201	47.83	48.90	-160	8,111	-1.97%	大賣/鉅額交易
2019/06/26	0	0.00	5	47.25	47.35	-5	8,063	-0.06%
2019/06/25	22	47.03	17	46.90	47.30	5	8,220	0.06%
2019/06/24	20	47.35	28	47.35	47.45	-8	8,370	-0.10%
2019/06/21	0	0.00	4	47.40	46.65	-4	8,483	-0.05%
2019/06/20	140	47.59	0	0.00	47.65	140	8,506	1.65%	大買/鉅額交易
2019/06/19	1	46.90	1	47.40	47.40	0	8,616	0.00%
2019/06/17	43	46.82	0	0.00	46.75	43	8,778	0.49%
2019/06/14	1	45.80	1	46.20	46.35	0	8,916	0.00%
2019/06/13	0	0.00	50	45.93	46.15	-50	9,195	-0.54%
2019/06/12	1	46.75	0	0.00	46.75	1	9,288	0.01%
2019/06/11	0	0.00	7	46.64	46.75	-7	9,272	-0.08%
2019/06/10	1	45.65	0	0.00	45.90	1	9,217	0.01%
2019/06/06	0	0.00	17	45.79	45.85	-17	9,214	-0.18%
2019/06/05	0	0.00	22	45.65	45.65	-22	9,188	-0.24%
2019/06/03	28	45.56	1	45.65	45.50	27	9,094	0.30%
2019/05/30	25	44.80	5	44.63	44.95	20	8,920	0.22%
2019/05/29	12	43.88	0	0.00	43.85	12	8,859	0.14%
2019/05/28	0	0.00	1	43.35	43.00	-1	8,848	-0.01%
2019/05/27	0	0.00	2	43.95	43.45	-2	8,844	-0.02%
2019/05/24	3	44.00	24	43.79	43.75	-21	8,963	-0.23%
2019/05/23	312	44.04	0	0.00	43.90	312	8,963	3.48%	大買/鉅額交易
2019/05/22	1	44.20	0	0.00	43.90	1	9,000	0.01%
2019/05/21	11	44.38	0	0.00	44.40	11	9,103	0.12%
2019/05/20	15	43.85	1	43.90	44.00	14	8,995	0.16%
2019/05/17	402	43.62	32	43.70	43.75	370	8,910	4.15%	大買/鉅額交易
2019/05/16	56	42.00	3	42.60	42.65	53	8,716	0.61%
2019/05/14	0	0.00	846	40.68	41.00	-846	8,615	-9.82%	大賣/鉅額交易
2019/05/13	2	41.30	55	41.50	41.40	-53	8,612	-0.62%
2019/05/10	60	42.01	0	0.00	41.70	60	8,754	0.69%
2019/05/09	13	41.78	35	41.90	41.85	-22	8,817	-0.25%
2019/05/08	10	42.35	0	0.00	42.05	10	8,908	0.11%
2019/05/07	0	0.00	500	41.81	42.10	-500	8,984	-5.57%	大賣/鉅額交易
2019/05/06	2	41.80	22	41.55	41.60	-20	9,016	-0.22%
2019/05/03	115	42.26	0	0.00	42.35	115	9,044	1.27%	大買/鉅額交易
2019/05/02	160	42.01	0	0.00	42.05	160	9,095	1.76%	大買/鉅額交易
2019/04/26	44	40.59	1	40.90	41.10	43	9,178	0.47%
2019/04/25	252	40.86	2	40.90	41.00	250	9,173	2.73%	大買/鉅額交易
2019/04/24	2	41.20	0	0.00	40.90	2	9,213	0.02%
2019/04/22	500	40.75	1	41.00	40.60	499	9,219	5.41%	大買/鉅額交易
2019/04/17	100	41.68	2	41.65	41.60	98	9,393	1.04%
2019/04/15	50	41.70	1	41.65	41.65	49	9,403	0.52%
2019/04/11	200	41.30	35	41.42	41.65	165	9,363	1.76%	大買/鉅額交易
2019/04/10	1	41.20	0	0.00	41.30	1	9,228	0.01%
2019/04/02	0	0.00	1	41.00	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	3	40.55	40.50	-3	8,800	-0.03%
2019/03/29	0	0.00	1	39.95	40.10	-1	8,582	-0.01%
2019/03/27	0	0.00	2,910	39.33	39.40	-2,910	8,400	-34.64%	大賣/鉅額交易
2019/03/22	213	39.98	110	39.90	39.50	103	8,312	1.24%	大買/大賣/鉅額交易
2019/03/21	2	39.80	19	39.38	39.50	-17	8,244	-0.21%
2019/03/18	201	37.88	0	0.00	37.65	201	7,933	2.53%	大買/鉅額交易
2019/03/15	1	38.95	0	0.00	39.00	1	7,615	0.01%
2019/03/14	900	38.97	1	39.10	38.90	899	7,436	12.09%	大買/鉅額交易
2019/03/13	0	0.00	4	38.89	38.90	-4	7,467	-0.05%
2019/03/12	0	0.00	1	38.30	38.35	-1	7,498	-0.01%
2019/03/11	0	0.00	2	37.70	37.95	-2	7,762	-0.03%
2019/03/08	251	38.00	0	0.00	38.00	251	7,914	3.17%	大買/鉅額交易
2019/03/07	200	38.43	0	0.00	38.15	200	8,112	2.47%	大買/鉅額交易
2019/03/06	200	38.21	0	0.00	38.40	200	8,188	2.44%	大買/鉅額交易
2019/03/05	200	38.16	0	0.00	38.20	200	8,215	2.43%	大買/鉅額交易
2019/03/04	0	0.00	2	38.10	38.25	-2	8,420	-0.02%
2019/02/27	500	38.76	5	38.95	38.80	495	8,368	5.91%	大買/鉅額交易
2019/02/26	500	38.70	1,195	38.69	38.60	-695	8,290	-8.38%	大買/大賣/鉅額交易
2019/02/25	506	38.09	0	0.00	37.85	506	8,173	6.19%	大買/鉅額交易
2019/02/22	0	0.00	301	38.85	38.85	-301	8,063	-3.73%	大賣/鉅額交易
2019/02/21	500	38.74	400	38.89	38.85	100	8,021	1.25%	大買/大賣/
2019/02/20	300	38.14	1	38.20	38.35	299	7,926	3.77%	大買/鉅額交易
2019/02/19	900	37.83	1	37.45	37.95	899	7,842	11.46%	大買/鉅額交易
2019/02/18	300	37.88	0	0.00	37.40	300	7,891	3.80%	大買/鉅額交易
2019/02/15	300	37.96	4	37.70	37.90	296	7,906	3.74%	大買/鉅額交易
2019/02/14	0	0.00	2	38.15	38.00	-2	7,890	-0.03%
2019/02/13	40	37.95	5	38.00	38.00	35	7,854	0.45%
2019/02/12	36	37.03	0	0.00	37.30	36	7,742	0.46%
2019/02/11	100	36.46	0	0.00	36.45	100	7,717	1.30%
2019/01/29	368	35.81	20	35.80	36.00	348	7,644	4.55%	大買/鉅額交易
2019/01/28	2	36.30	5	36.22	36.20	-3	7,736	-0.04%
2019/01/23	501	35.88	1	35.80	36.00	500	8,101	6.17%	大買/鉅額交易
2019/01/22	1	35.75	3	35.80	35.80	-2	8,201	-0.02%
2019/01/21	2	36.03	1	35.60	36.15	1	8,631	0.01%
2019/01/18	1	36.15	1	35.80	36.15	0	8,858	0.00%
2019/01/15	140	34.98	0	0.00	35.05	140	9,394	1.49%	大買/鉅額交易
2019/01/14	9	35.34	0	0.00	35.05	9	9,407	0.10%
2019/01/11	678	36.06	21	36.07	36.00	657	9,493	6.92%	大買/鉅額交易
2019/01/10	0	0.00	1	35.40	35.60	-1	9,389	-0.01%
2019/01/09	0	0.00	5	34.85	35.25	-5	9,318	-0.05%
2019/01/08	5	34.80	0	0.00	34.65	5	9,275	0.05%
2019/01/03	0	0.00	5	33.95	33.90	-5	9,553	-0.05%
2019/01/02	5	33.90	0	0.00	33.80	5	9,679	0.05%
2018/12/26	1	33.55	5	33.50	33.40	-4	9,966	-0.04%
2018/12/22	0	0.00	2	34.50	34.45	-2	10,234	-0.02%
2018/12/21	1	34.35	19	34.35	34.40	-18	10,593	-0.17%
2018/12/20	10	34.35	0	0.00	34.30	10	10,769	0.09%
2018/12/19	22	34.70	5	34.70	34.70	17	10,973	0.15%
2018/12/18	8	34.41	0	0.00	34.40	8	11,188	0.07%
2018/12/17	0	0.00	2	34.53	34.80	-2	11,458	-0.02%
2018/12/14	0	0.00	178	33.85	34.00	-178	11,563	-1.54%	大賣/鉅額交易
2018/12/12	2	33.10	0	0.00	33.15	2	11,819	0.02%
2018/12/11	1	32.95	5	33.00	32.95	-4	11,928	-0.03%
2018/12/10	1	33.05	2	33.05	33.00	-1	12,208	-0.01%
2018/12/07	3	33.15	1	33.40	33.50	2	12,491	0.02%
2018/12/06	1	33.20	0	0.00	33.15	1	12,755	0.01%
2018/12/05	1.1	33.24	0	0.00	33.80	1.1	13,258	0.01%
2018/12/04	7	33.90	5	33.85	33.85	2	13,328	0.02%
2018/12/03	9	34.02	1	34.20	34.50	8	13,054	0.06%
2018/11/30	1	33.45	4	33.51	33.70	-3	12,980	-0.02%
2018/11/28	2	32.35	0	0.00	33.05	2	12,834	0.02%
2018/11/27	1	32.25	605	31.95	32.30	-604	12,886	-4.69%	大賣/鉅額交易
2018/11/23	4	32.60	0	0.00	32.55	4	13,101	0.03%
2018/11/21	1	32.95	0	0.00	33.00	1	13,322	0.01%
2018/11/20	6	33.46	0	0.00	33.25	6	13,395	0.04%
2018/11/15	1	33.35	0	0.00	33.40	1	13,415	0.01%
2018/11/14	4.1	33.50	0	0.00	33.50	4.1	13,387	0.03%
2018/11/13	0	0.00	2	33.05	33.70	-2	13,394	-0.01%
2018/11/12	1	33.30	0	0.00	33.70	1	13,584	0.01%
2018/11/09	8	33.14	0	0.00	33.05	8	13,652	0.06%
2018/11/08	6	33.90	0	0.00	33.60	6	13,827	0.04%
2018/11/07	8	33.49	5	33.55	33.70	3	14,194	0.02%
2018/11/06	3	32.48	1	32.80	32.40	2	14,257	0.01%
2018/11/05	2	32.55	1	33.45	32.45	1	14,236	0.01%
2018/11/02	1	34.65	0	0.00	34.10	1	14,161	0.01%
2018/11/01	0	0.00	2	33.13	33.30	-2	14,199	-0.01%
2018/10/31	3	32.32	0	0.00	32.75	3	14,010	0.02%
2018/10/30	3	31.25	0	0.00	31.70	3	13,873	0.02%
2018/10/29	0	0.00	400	30.82	30.75	-400	13,814	-2.90%	大賣/鉅額交易
2018/10/26	329	32.09	0	0.00	32.10	329	13,497	2.44%	大買/鉅額交易
2018/10/25	1	33.15	1	32.95	33.50	0	13,365	0.00%
2018/10/24	20	33.28	2	33.50	33.55	18	13,288	0.14%
2018/10/23	1	34.05	4	34.13	34.00	-3	13,176	-0.02%
2018/10/19	2	35.70	47	36.26	36.25	-45	13,203	-0.34%
2018/10/16	0	0.00	1	38.10	37.90	-1	13,290	-0.01%
2018/10/12	1	38.00	0	0.00	39.00	1	13,399	0.01%
2018/10/11	1	38.15	2	38.45	38.15	-1	13,503	-0.01%
2018/10/09	0	0.00	1	40.10	39.55	-1	13,264	-0.01%
2018/10/08	1	39.75	1	39.70	39.30	0	13,141	0.00%
2018/10/05	3	39.93	966	39.67	40.15	-963	13,094	-7.35%	大賣/鉅額交易
2018/10/04	0	0.00	1,764	39.55	39.70	-1,764	12,987	-13.58%	大賣/鉅額交易
2018/10/03	1	40.70	0	0.00	40.50	1	12,898	0.01%
2018/10/02	602	40.30	0	0.00	40.15	602	13,007	4.63%	大買/鉅額交易
2018/10/01	1	41.40	2	41.45	41.40	-1	12,975	-0.01%
2018/09/28	27	41.07	0	0.00	41.50	27	12,967	0.21%
2018/09/27	0	0.00	2	40.50	40.55	-2	12,655	-0.02%
2018/09/25	10	41.20	0	0.00	40.00	10	12,385	0.08%
2018/09/21	438	40.45	5	40.48	41.25	433	12,178	3.56%	大買/鉅額交易
2018/09/20	467	39.32	11	39.05	39.45	456	11,855	3.85%	大買/鉅額交易
2018/09/19	1,477	38.44	400	38.07	38.65	1,077	11,684	9.22%	大買/大賣/鉅額交易
2018/09/18	500	37.00	0	0.00	37.00	500	11,452	4.37%	大買/鉅額交易
2018/09/17	0	0.00	2	37.05	36.40	-2	11,425	-0.02%
2018/09/14	2,005	37.93	2	37.80	37.80	2,003	11,333	17.67%	大買/鉅額交易
2018/09/13	1	36.45	0	0.00	37.00	1	11,114	0.01%
2018/09/11	13	36.14	0	0.00	36.10	13	10,759	0.12%
2018/09/10	202	39.32	115	39.06	38.40	87	10,261	0.85%	大買/大賣/
2018/09/07	0	0.00	10	40.00	39.90	-10	10,150	-0.10%
2018/09/06	39	40.03	1,296	40.06	39.90	-1,257	10,134	-12.40%	大賣/鉅額交易
2018/09/05	3.1	40.81	0	0.00	40.45	3.1	10,048	0.03%
2018/09/04	1	41.50	0	0.00	41.10	1	10,051	0.01%
2018/09/03	1	41.30	65	40.97	40.80	-64	9,914	-0.65%
2018/08/31	11	41.70	68	41.71	41.85	-57	9,866	-0.58%
2018/08/30	77.1	43.26	237	42.87	41.95	-159.9	9,720	-1.65%	大賣/鉅額交易
2018/08/29	24	45.39	15	44.85	45.40	9	9,464	0.10%
2018/08/28	0	0.00	20	44.85	44.85	-20	9,363	-0.21%
2018/08/27	105	44.99	14.8	45.08	45.50	90.2	9,384	0.96%	大買/
2018/08/24	8	44.49	1	43.65	44.80	7	9,310	0.08%
2018/08/23	0	0.00	31	44.23	44.50	-31	9,581	-0.32%
2018/08/22	1	44.80	11	44.58	44.80	-10	9,544	-0.10%
2018/08/20	1	44.60	0	0.00	44.35	1	9,518	0.01%
2018/08/17	122	44.34	93	44.10	44.25	29	9,440	0.31%	大買/
2018/08/16	0	0.00	2	43.20	42.80	-2	9,224	-0.02%
2018/08/15	21	43.01	336	43.33	43.50	-315	9,180	-3.43%	大賣/鉅額交易
2018/08/14	949	43.33	3	43.53	44.10	946	9,033	10.47%	大買/鉅額交易
2018/08/13	76	42.03	0	0.00	42.10	76	8,677	0.88%
2018/08/09	171	42.10	2	42.20	41.55	169	8,761	1.93%	大買/鉅額交易
2018/08/08	88	42.28	4	42.09	42.15	84	8,824	0.95%
2018/08/07	30	41.50	1	40.85	41.10	29	8,774	0.33%
2018/08/06	35	40.71	1	41.10	41.00	34	8,836	0.38%
2018/08/03	22	41.65	0	0.00	40.80	22	8,786	0.25%
2018/08/02	0	0.00	1	40.95	41.00	-1	8,874	-0.01%
2018/08/01	23	41.65	3	41.62	41.40	20	8,858	0.23%
2018/07/31	0	0.00	104	40.81	40.80	-104	8,793	-1.18%	大賣/鉅額交易
2018/07/30	79	41.57	131	41.58	41.50	-52	8,829	-0.59%	大賣/
2018/07/27	1	41.60	3	41.00	40.60	-2	8,790	-0.02%
2018/07/26	153	41.06	18	41.48	41.75	135	8,832	1.53%	大買/鉅額交易
2018/07/25	502	40.06	16	39.71	39.55	486	8,732	5.57%	大買/鉅額交易
2018/07/24	1	38.10	6	39.72	39.70	-5	8,702	-0.06%
2018/07/20	0	0.00	22	37.98	38.00	-22	8,755	-0.25%
2018/07/19	10	36.75	611	37.50	37.75	-601	8,709	-6.90%	大賣/鉅額交易
2018/07/18	1	36.80	108	36.63	36.80	-107	8,828	-1.21%	大賣/鉅額交易
2018/07/17	0	0.00	100	35.26	35.60	-100	8,739	-1.14%
2018/07/16	0	0.00	152	35.87	35.55	-152	8,813	-1.72%	大賣/鉅額交易
2018/07/13	0	0.00	420	36.00	36.00	-420	8,912	-4.71%	大賣/鉅額交易
2018/07/12	0	0.00	5	35.75	35.70	-5	8,836	-0.06%
2018/07/11	0	0.00	2	35.50	35.55	-2	8,821	-0.02%
2018/07/10	0	0.00	1	35.75	36.10	-1	8,773	-0.01%
2018/07/09	3	34.97	1	35.30	35.25	2	8,605	0.02%
2018/07/05	162	33.70	0	0.00	33.70	162	8,400	1.93%	大買/鉅額交易
2018/07/04	0	0.00	31	34.50	34.65	-31	8,404	-0.37%
2018/07/03	3	34.13	50	34.24	34.50	-47	8,446	-0.56%
2018/06/29	0	0.00	3	33.03	33.50	-3	8,165	-0.04%
2018/06/22	150	33.60	0	0.00	33.70	150	7,675	1.95%	大買/鉅額交易
2018/06/14	300.1	33.50	1	33.50	33.40	299.1	7,145	4.19%	大買/鉅額交易
2018/06/12	2	33.50	0	0.00	33.60	2	7,165	0.03%
2018/06/08	2	33.60	0	0.00	33.85	2	7,124	0.03%
2018/06/07	500	34.03	0	0.00	34.30	500	7,163	6.98%	大買/鉅額交易
2018/06/04	0	0.00	4	34.50	34.65	-4	7,259	-0.06%
2018/05/30	0	0.00	501	32.71	32.80	-501	6,771	-7.40%	大賣/鉅額交易
2018/05/29	50	33.04	10	32.60	32.85	40	6,702	0.60%
2018/05/28	1	33.50	0	0.00	33.50	1	6,679	0.01%
2018/05/25	100	33.44	0	0.00	33.55	100	6,710	1.49%
2018/05/24	2	33.65	0	0.00	33.85	2	6,729	0.03%
2018/05/23	81	33.59	14	33.59	33.65	67	6,696	1.00%
2018/05/22	23	35.09	6	34.88	34.30	17	6,622	0.26%
2018/05/21	14	35.41	42	35.15	35.25	-28	6,581	-0.43%
2018/05/18	63	35.03	18	34.93	35.05	45	6,508	0.69%
2018/05/17	23	34.09	257	34.06	34.10	-234	6,387	-3.66%	大賣/鉅額交易
2018/05/16	15	33.76	503	33.65	33.75	-488	6,223	-7.84%	大賣/鉅額交易
2018/05/15	11	33.33	973	33.31	33.75	-962	6,089	-15.80%	大賣/鉅額交易
2018/05/14	1	33.75	23	33.28	33.95	-22	6,106	-0.36%
2018/05/11	1	33.05	50	32.85	33.00	-49	6,018	-0.81%
2018/05/10	3	33.20	10	33.25	33.00	-7	6,005	-0.12%
2018/05/09	2	32.50	0	0.00	32.40	2	5,826	0.03%
2018/05/08	0	0.00	5	32.19	32.40	-5	5,741	-0.09%
2018/05/07	20	32.12	52	31.69	31.50	-32	5,623	-0.57%
2018/05/04	0	0.00	34	31.25	31.65	-34	5,489	-0.62%
2018/05/03	5.1	31.98	1	32.20	31.00	4.1	5,440	0.08%
2018/05/02	25	32.04	36	32.25	32.05	-11	5,299	-0.21%
2018/04/30	6	31.91	21	31.84	31.75	-15	5,080	-0.30%
2018/04/27	16	31.75	107	31.71	31.75	-91	4,954	-1.84%	大賣/
2018/04/26	355	31.77	13	31.63	31.30	342	4,875	7.01%	大買/鉅額交易
2018/04/25	0	0.00	2	30.45	30.70	-2	4,731	-0.04%
2018/04/24	11	31.03	4	31.13	30.90	7	4,645	0.15%
2018/04/23	69	31.02	2	31.10	30.95	67	4,479	1.50%
2018/04/20	7	30.44	0	0.00	30.40	7	4,408	0.16%
2018/04/19	1,001	30.12	36	30.05	30.15	965	4,378	22.04%	大買/鉅額交易
2018/04/16	10	29.35	0	0.00	29.25	10	4,612	0.22%
2018/04/13	50.1	29.15	0	0.00	29.15	50.1	4,755	1.05%
2018/04/12	90	29.10	1	29.25	29.10	89	4,922	1.81%
2018/04/11	50	29.35	0	0.00	29.40	50	5,031	0.99%
2018/04/10	2.1	29.05	0	0.00	29.45	2.1	5,115	0.04%
2018/04/09	7	29.19	2	29.30	29.45	5	5,159	0.10%
2018/04/03	1	28.00	0	0.00	28.25	1	5,117	0.02%
2018/03/30	0	0.00	15	28.30	28.35	-15	5,255	-0.29%
2018/03/29	15	28.09	20	28.20	28.10	-5	5,283	-0.09%
2018/03/28	0	0.00	160	28.46	28.40	-160	5,284	-3.03%	大賣/鉅額交易
2018/03/27	7	28.69	0	0.00	28.65	7	5,333	0.13%
2018/03/26	32	28.49	0	0.00	28.55	32	5,352	0.60%
2018/03/22	0	0.00	5	29.30	29.30	-5	5,431	-0.09%
2018/03/21	3	29.22	1	29.25	29.25	2	5,459	0.04%
2018/03/20	91	29.15	0	0.00	29.10	91	5,517	1.65%
2018/03/19	2	29.13	1	29.10	29.20	1	5,583	0.02%
2018/03/16	1	28.90	150	28.86	29.10	-149	5,608	-2.66%	大賣/鉅額交易
2018/03/15	300	29.56	0	0.00	29.45	300	5,488	5.47%	大買/鉅額交易
2018/03/14	30	29.45	0	0.00	29.50	30	5,498	0.55%
2018/03/13	12	29.58	0	0.00	29.45	12	5,497	0.22%
2018/03/12	1	28.70	2	29.30	29.60	-1	5,416	-0.02%
2018/03/09	30	28.05	0	0.00	28.15	30	5,561	0.54%
2018/03/08	50	27.50	0	0.00	27.45	50	5,519	0.91%
2018/03/07	178	27.63	0	0.00	27.55	178	5,444	3.27%	大買/鉅額交易
2018/03/06	100	27.90	0	0.00	27.90	100	5,455	1.83%
2018/03/05	0	0.00	11	27.91	27.90	-11	5,528	-0.20%
2018/03/02	100	27.81	4	27.80	27.90	96	5,519	1.74%
2018/03/01	98	28.10	1	28.10	28.20	97	5,477	1.77%
2018/02/26	0	0.00	1	28.35	28.35	-1	5,345	-0.02%
2018/02/23	2	28.30	0	0.00	28.40	2	5,287	0.04%
2018/02/22	0	0.00	10	28.05	28.25	-10	5,288	-0.19%
2018/02/21	1	28.35	25	27.96	28.35	-24	5,291	-0.45%
2018/02/12	46	27.39	0	0.00	27.25	46	5,259	0.87%
2018/02/09	1	27.25	0	0.00	27.10	1	5,226	0.02%
2018/02/08	0	0.00	1	27.75	27.70	-1	5,165	-0.02%
2018/02/07	0	0.00	10	28.15	27.40	-10	5,167	-0.19%
2018/02/06	16	27.43	51	27.41	27.20	-35	5,066	-0.69%
2018/02/05	5.2	29.15	0	0.00	29.10	5.2	4,885	0.11%
2018/02/01	0	0.00	3	30.30	30.00	-3	4,801	-0.06%
2018/01/31	0.8	30.05	14	30.11	30.05	-13.2	4,782	-0.28%
2018/01/30	1	30.00	8	30.24	29.75	-7	4,706	-0.15%
2018/01/29	1	30.00	2	30.40	30.15	-1	4,672	-0.02%
2018/01/26	0	0.00	5	30.21	30.30	-5	4,648	-0.11%
2018/01/24	0	0.00	20	29.96	30.00	-20	4,562	-0.44%
2018/01/23	10	29.90	1	30.05	30.20	9	4,546	0.20%
2018/01/22	2	30.15	0	0.00	30.25	2	4,503	0.04%
2018/01/19	1	30.60	1	30.45	30.50	0	4,432	0.00%
2018/01/18	0	0.00	5	30.95	30.75	-5	4,385	-0.11%
2018/01/17	0	0.00	26.7	30.70	30.90	-26.7	4,345	-0.61%
2018/01/16	0	0.00	5	30.45	30.45	-5	4,225	-0.12%
2018/01/12	1	30.00	0	0.00	30.00	1	4,067	0.02%
2018/01/11	3	29.77	294	29.85	29.40	-291	3,921	-7.42%	大賣/鉅額交易
2018/01/10	0	0.00	4	30.49	30.50	-4	3,737	-0.11%
2018/01/08	71	30.15	0.1	30.20	30.30	70.9	3,520	2.01%
2018/01/05	110	29.02	0	0.00	29.35	110	3,339	3.29%	大買/鉅額交易
2018/01/03	80	28.35	0	0.00	28.40	80	3,145	2.54%
2018/01/02	18	28.31	0	0.00	28.20	18	3,041	0.59%