南茂 (8150)-中國信託券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
47.30
漲跌
▲1.45
漲幅
+3.16%
成交量
2,327張
產業
上市半導體類股▲3.82%
960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

南茂 (8150)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
2024/04/24	1.1	47.28	0	0.00	47.30	1.1	4,678	0.02%
2024/04/23	1	45.35	3	45.65	45.85	-2	4,714	-0.04%
2024/04/22	1	45.05	1	45.25	45.35	0	4,707	0.00%
2024/04/19	1	45.80	21	45.99	45.65	-20	4,735	-0.42%
2024/04/18	6	46.90	14.9	46.87	46.85	-8.9	4,811	-0.18%
2024/04/17	0.3	47.20	1.2	47.24	47.45	-0.9	4,924	-0.02%
2024/04/16	0	47.75	18	46.85	46.85	-18	4,932	-0.36%
2024/04/15	3	47.87	5	47.94	48.10	-2	4,881	-0.04%
2024/04/12	1.3	48.96	0	0.00	48.70	1.3	4,891	0.03%
2024/04/11	0.4	48.33	0	0.00	48.75	0.4	4,866	0.01%
2024/04/10	4	48.64	4	48.63	48.75	0	4,843	0.00%
2024/04/09	1	48.80	2	48.68	48.85	-1	4,812	-0.02%
2024/04/08	5.1	48.59	1	48.45	48.65	4.1	4,773	0.09%
2024/04/03	1	48.85	0	0.00	49.25	1	4,736	0.02%
2024/04/02	1	49.30	0	0.00	49.25	1	4,707	0.02%
2024/04/01	0.1	49.60	5	49.52	49.35	-4.9	4,709	-0.10%
2024/03/29	12	49.49	8	49.88	50.00	4	4,671	0.09%
2024/03/28	31	51.92	12	51.73	51.00	19	4,426	0.43%
2024/03/27	12	49.26	8	49.73	50.70	4	4,216	0.09%
2024/03/26	4.5	48.54	4.1	48.41	48.40	0.4	4,105	0.01%
2024/03/25	99.8	49.49	5	49.76	49.95	94.8	4,057	2.34%
2024/03/22	77	50.31	2	50.50	50.90	75	4,012	1.87%
2024/03/21	5	50.13	6	50.30	51.00	-1	3,964	-0.03%
2024/03/20	40.1	51.22	31	50.93	50.10	9.1	3,935	0.23%
2024/03/19	5	49.61	4	49.43	49.75	1	3,747	0.03%
2024/03/18	10	48.66	36.8	48.52	48.65	-26.8	3,715	-0.72%
2024/03/15	3.1	47.34	36	47.41	47.65	-32.9	3,704	-0.89%
2024/03/14	3.6	47.64	27.6	47.31	47.55	-24	3,703	-0.65%
2024/03/13	5.4	48.53	4	48.60	48.50	1.4	3,701	0.04%
2024/03/12	16	47.99	23.2	47.82	48.10	-7.2	3,660	-0.20%
2024/03/11	0.3	47.45	8	47.34	46.90	-7.7	3,618	-0.21%
2024/03/08	26	47.56	11	47.22	46.90	15	3,605	0.42%
2024/03/07	25	46.46	8.3	46.64	47.15	16.7	3,582	0.47%
2024/03/06	11	46.18	13	46.48	46.65	-2	3,501	-0.06%
2024/03/05	5	45.14	25.4	45.09	45.10	-20.4	3,439	-0.59%
2024/03/04	29.1	45.21	39	44.93	45.10	-9.9	3,411	-0.29%
2024/03/01	7	44.20	7	44.19	43.95	0	3,303	0.00%
2024/02/29	3	44.00	16	43.95	44.10	-13	3,258	-0.40%
2024/02/27	0	0.00	5	43.68	43.65	-5	3,193	-0.16%
2024/02/26	0	0.00	11.7	43.44	43.45	-11.7	3,173	-0.37%
2024/02/23	13	43.61	3	43.65	43.25	10	3,197	0.31%
2024/02/22	0	0.00	4	43.74	44.00	-4	3,140	-0.13%
2024/02/21	0	0.00	1	43.25	43.15	-1	3,103	-0.03%
2024/02/19	0	0.00	1	43.50	43.60	-1	3,098	-0.03%
2024/02/16	4	43.34	4	43.50	43.50	0	3,115	0.00%
2024/02/15	2	43.25	1	43.05	43.65	1	3,104	0.03%
2024/02/05	1	41.85	1.1	41.75	41.70	-0.1	3,058	0.00%
2024/02/02	2	41.93	0	0.00	41.95	2	3,094	0.06%
2024/01/31	3	42.55	0	0.00	42.80	3	3,169	0.09%
2024/01/30	1	42.10	7	42.26	42.70	-6	3,222	-0.19%
2024/01/29	1	42.05	0	0.00	42.25	1	3,291	0.03%
2024/01/26	25	42.80	0	0.00	42.60	25	3,572	0.70%
2024/01/24	0	0.00	1	43.15	43.15	-1	3,620	-0.03%
2024/01/23	5	43.25	6	43.52	43.10	-1	3,637	-0.03%
2024/01/22	5	44.27	9	44.15	43.95	-4	3,630	-0.11%
2024/01/19	14	43.72	16	43.72	43.70	-2	3,632	-0.06%
2024/01/18	2	43.10	3	42.67	42.95	-1	3,565	-0.03%
2024/01/17	2	42.83	3.3	43.03	43.00	-1.3	3,746	-0.03%
2024/01/16	2.1	42.88	1	42.85	42.80	1.1	3,897	0.03%
2024/01/15	6.1	43.07	9	43.36	43.20	-3	4,088	-0.07%
2024/01/12	15.1	43.42	18	43.28	42.80	-2.9	4,073	-0.07%
2024/01/11	4	42.86	4.2	42.91	43.50	-0.2	3,950	0.00%
2024/01/10	0	0.00	1	41.90	41.85	-1	3,866	-0.03%
2024/01/08	11	41.19	3	40.90	41.15	8	3,859	0.21%
2024/01/05	4.1	41.67	0.1	41.90	41.40	4	3,859	0.10%
2024/01/03	0	0.00	13	42.10	41.85	-13	3,854	-0.34%
2024/01/02	0.1	42.20	0	0.00	42.00	0.1	3,839	0.00%
2023/12/29	4.1	42.56	1	42.35	42.25	3.1	3,828	0.08%
2023/12/28	7	43.38	0	0.00	43.00	7	3,814	0.18%
2023/12/27	4	43.71	3	43.65	43.70	1	3,799	0.03%
2023/12/22	4.1	43.19	4	42.75	42.45	0.1	3,743	0.00%
2023/12/21	0	0.00	4	42.59	42.45	-4	3,729	-0.11%
2023/12/20	6	42.30	7.1	42.32	42.45	-1.1	3,712	-0.03%
2023/12/19	3.3	42.86	3.6	42.92	42.90	-0.3	3,654	-0.01%
2023/12/18	3	44.03	5	43.80	43.70	-2	3,609	-0.06%
2023/12/15	1	44.05	2	44.10	43.10	-1	3,550	-0.03%
2023/12/14	2	43.50	4	43.58	43.35	-2	3,466	-0.06%
2023/12/13	5	42.30	4	42.13	43.15	1	3,404	0.03%
2023/12/12	2	42.68	5	42.54	42.45	-3	3,348	-0.09%
2023/12/11	1	42.45	3	42.68	42.40	-2	3,319	-0.06%
2023/12/08	1	42.40	2.2	42.62	42.45	-1.2	3,282	-0.04%
2023/12/07	3	41.95	25	42.01	41.75	-22	3,220	-0.68%
2023/12/06	1	41.70	5	41.54	41.70	-4	3,211	-0.12%
2023/12/05	1	41.80	2	41.60	41.85	-1	3,206	-0.03%
2023/12/04	13	41.69	6.1	41.73	42.00	6.9	3,208	0.21%
2023/12/01	7	41.20	6	41.03	41.10	1	3,234	0.03%
2023/11/30	3	40.90	3	40.80	40.80	0	3,201	0.00%
2023/11/29	0.1	40.23	2.7	40.42	40.35	-2.6	3,166	-0.08%
2023/11/28	1	40.20	2	40.20	40.20	-1	3,156	-0.03%
2023/11/24	0	0.00	1	39.40	39.40	-1	3,174	-0.03%
2023/11/22	0	39.90	8	39.94	39.85	-8	3,338	-0.24%
2023/11/21	1	39.40	4	39.50	39.50	-3	3,305	-0.09%
2023/11/20	0	0.00	1	39.05	39.05	-1	3,285	-0.03%
2023/11/17	1	38.70	0	0.00	38.70	1	3,289	0.03%
2023/11/16	2	38.53	0	0.00	38.45	2	3,273	0.06%
2023/11/15	10	38.52	16	38.58	38.60	-6	3,264	-0.18%
2023/11/14	2	38.25	21	38.17	38.15	-19	3,238	-0.59%
2023/11/13	0	0.00	2	38.15	38.15	-2	3,226	-0.06%
2023/11/10	2	37.88	10	38.05	37.75	-8	3,212	-0.25%
2023/11/09	5	37.72	0	0.00	37.40	5	3,172	0.16%
2023/11/08	6	37.15	1	37.05	37.35	5	3,149	0.16%
2023/11/07	2.7	37.61	2	37.45	37.35	0.7	3,090	0.02%
2023/11/06	8	37.81	32	37.74	37.80	-24	3,057	-0.78%
2023/11/03	61	38.67	24	40.05	37.95	37	2,995	1.24%
2023/11/02	39	41.74	8	42.03	42.05	31	2,742	1.13%
2023/11/01	7	41.21	101	40.97	41.30	-94	2,770	-3.39%	大賣/
2023/10/31	6	40.94	12	41.00	40.95	-6	2,819	-0.21%
2023/10/30	4.4	40.71	8	40.64	40.65	-3.6	2,800	-0.13%
2023/10/27	112.8	41.41	8	41.31	40.90	104.8	2,781	3.77%	大買/鉅額交易
2023/10/26	10	41.61	16	41.52	41.45	-6	2,757	-0.22%
2023/10/25	11	42.60	40	42.00	42.00	-29	2,710	-1.07%
2023/10/24	13	41.76	12.1	41.82	42.15	0.9	2,516	0.03%
2023/10/23	34	41.55	31.1	41.34	41.40	2.9	2,312	0.12%
2023/10/20	7	39.82	5	39.83	39.85	2	2,121	0.09%
2023/10/19	5.7	39.51	4	39.63	39.55	1.7	2,097	0.08%
2023/10/18	49.4	39.91	3	38.92	39.95	46.4	2,111	2.20%
2023/10/17	3.8	39.32	17	39.12	39.00	-13.2	2,098	-0.63%
2023/10/16	2	38.55	0	0.00	38.70	2	2,101	0.10%
2023/10/13	2	38.95	1	39.25	39.05	1	2,128	0.05%
2023/10/12	3	38.40	5	38.34	38.50	-2	2,120	-0.09%
2023/10/11	3.1	38.33	3	38.22	38.20	0.1	2,129	0.00%
2023/10/06	0	0.00	1	38.10	38.00	-1	2,131	-0.05%
2023/10/04	0	0.00	1	37.25	37.50	-1	2,157	-0.05%
2023/10/03	1	37.90	0.1	37.75	37.90	0.9	2,178	0.04%
2023/09/28	0	0.00	3	37.57	37.40	-3	2,241	-0.13%
2023/09/27	2	37.33	0	0.00	37.60	2	2,264	0.09%
2023/09/26	2	38.10	0.3	38.30	37.55	1.7	2,294	0.07%
2023/09/25	1	38.30	1	38.35	38.50	0	2,381	0.00%
2023/09/22	0	0.00	2	38.10	38.50	-2	2,386	-0.08%
2023/09/21	112.9	38.30	0	0.00	38.30	112.9	2,483	4.55%	大買/鉅額交易
2023/09/20	2.1	38.91	0	0.00	39.05	2.1	2,552	0.08%
2023/09/19	1	39.40	0	0.00	39.20	1	2,594	0.04%
2023/09/18	0	0.00	2	39.75	39.60	-2	2,632	-0.08%
2023/09/15	0	0.00	5	39.00	39.20	-5	2,641	-0.19%
2023/09/14	0.4	39.00	3	38.95	39.00	-2.6	2,678	-0.10%
2023/09/13	3	39.12	4	39.04	38.95	-1	2,713	-0.04%
2023/09/12	0	0.00	3	39.68	39.70	-3	2,728	-0.11%
2023/09/11	1	39.00	9	39.16	39.00	-8	2,770	-0.29%
2023/09/08	7.4	40.18	5.1	39.50	39.60	2.3	2,798	0.08%
2023/09/07	11.4	40.24	11.1	40.38	40.35	0.3	2,809	0.01%
2023/09/06	14.3	39.55	54.1	39.82	40.00	-39.8	2,775	-1.43%
2023/09/05	1	38.75	1	38.50	38.80	0	2,697	0.00%
2023/09/04	36.9	38.69	5	38.68	38.70	31.9	2,707	1.18%
2023/09/01	329.9	38.50	4	38.38	38.50	325.9	2,726	11.95%	大買/鉅額交易
2023/08/31	3	38.18	1	38.25	38.35	2	2,721	0.07%
2023/08/30	2	37.80	1	37.75	37.90	1	2,726	0.04%
2023/08/29	5	37.99	0	0.00	37.75	5	2,723	0.18%
2023/08/28	39.1	38.09	3	37.80	37.95	36.1	2,689	1.34%
2023/08/25	0	0.00	2	37.18	37.05	-2	2,583	-0.08%
2023/08/24	2	37.30	1	36.95	36.90	1	2,618	0.04%
2023/08/21	3	36.70	0	0.00	36.60	3	2,779	0.11%
2023/08/18	10	36.50	5	36.40	36.30	5	2,789	0.18%
2023/08/17	29	35.50	0.9	35.70	35.85	28.1	2,778	1.01%
2023/08/16	5	35.90	10.1	35.75	35.75	-5.1	2,766	-0.18%
2023/08/15	1	36.25	0	0.00	36.45	1	2,753	0.04%
2023/08/14	0	0.00	1	36.40	36.55	-1	2,755	-0.04%
2023/08/11	0	0.00	1.5	36.92	37.05	-1.5	2,765	-0.05%
2023/08/10	0	0.00	1	36.40	36.70	-1	2,765	-0.04%
2023/08/09	2.3	36.81	6	36.90	36.90	-3.8	2,743	-0.14%
2023/08/08	2.1	36.78	2	36.85	37.05	0.1	2,735	0.00%
2023/08/07	4.9	37.06	7	37.12	37.35	-2.1	2,714	-0.08%
2023/08/04	6.5	36.28	6	36.36	36.30	0.5	2,659	0.02%
2023/08/01	0	0.00	10	35.75	35.75	-10	2,645	-0.38%
2023/07/31	5	36.00	1	36.45	35.75	4	2,669	0.15%
2023/07/28	3	36.03	1	36.10	36.10	2	2,641	0.08%
2023/07/27	4	35.85	3.1	35.55	35.75	1	2,642	0.04%
2023/07/26	1.2	35.27	0	0.00	35.20	1.2	2,635	0.05%
2023/07/25	2.1	35.25	4	35.50	35.45	-1.9	2,677	-0.07%
2023/07/24	0.2	35.65	0	0.00	35.55	0.2	2,680	0.01%
2023/07/21	101	35.95	4	35.85	36.00	97	2,661	3.64%
2023/07/20	0.2	35.90	1	35.80	35.70	-0.8	2,652	-0.03%
2023/07/17	4	35.70	0.1	35.50	35.75	3.9	2,592	0.15%
2023/07/14	0.3	35.30	3	35.30	35.45	-2.7	2,609	-0.10%
2023/07/13	2	34.75	0.7	34.80	34.60	1.3	2,607	0.05%
2023/07/12	3.1	34.85	0	0.00	34.80	3.1	2,593	0.12%
2023/07/11	0	0.00	1	35.05	35.10	-1	2,604	-0.04%
2023/07/10	3	35.05	2	34.85	34.70	1	2,638	0.04%
2023/07/07	5	35.37	0	0.00	35.25	5	2,650	0.19%
2023/07/06	3	36.10	1	36.05	36.10	2	2,648	0.08%
2023/07/05	1	36.00	1	35.95	35.95	0	2,646	0.00%
2023/07/04	3	35.97	21	35.85	35.70	-18	2,677	-0.67%
2023/07/03	10.2	35.96	2	35.75	35.60	8.2	2,706	0.30%
2023/06/30	1	36.30	0	0.00	36.50	1	2,701	0.04%
2023/06/29	6.1	36.83	0	0.00	36.35	6.1	2,720	0.22%
2023/06/28	0	0.00	7	39.29	38.95	-7	2,620	-0.27%
2023/06/27	21	39.17	6	39.25	39.15	15	2,536	0.59%
2023/06/26	2	39.85	2	39.80	39.70	0	2,484	0.00%
2023/06/20	5	38.70	0	0.00	39.15	5	2,428	0.21%
2023/06/16	1	39.20	1	39.25	39.45	0	2,348	0.00%
2023/06/15	2	38.95	6	39.01	39.00	-4	2,320	-0.17%
2023/06/14	11	39.50	11	39.61	39.35	0	2,306	0.00%
2023/06/13	39	39.87	8	39.84	39.80	31	2,278	1.36%
2023/06/12	52	39.86	12	40.03	40.30	40	2,251	1.78%
2023/06/09	2	40.08	0	0.00	40.05	2	2,239	0.09%
2023/06/08	2	40.70	1	40.75	40.70	1	2,223	0.04%
2023/06/07	1	40.75	13	40.80	40.85	-12	2,230	-0.54%
2023/06/06	9	40.60	0	0.00	40.60	9	2,214	0.41%
2023/06/05	9	40.51	14.3	40.55	40.55	-5.3	2,226	-0.24%
2023/06/02	5	40.16	3	40.22	40.15	2	2,252	0.09%
2023/06/01	1	40.20	5.1	39.63	40.00	-4.1	2,247	-0.18%
2023/05/31	0	0.00	3	39.55	39.50	-3	2,257	-0.13%
2023/05/30	2	39.28	5	39.27	39.05	-3	2,248	-0.13%
2023/05/29	38.4	40.44	8	40.07	39.55	30.4	2,282	1.33%
2023/05/26	11	39.35	0	0.00	39.50	11	2,283	0.48%
2023/05/25	0	0.00	2	38.45	38.70	-2	2,255	-0.09%
2023/05/24	4	38.65	1	38.45	38.35	3	2,278	0.13%
2023/05/22	1	38.35	0	0.00	38.45	1	2,307	0.04%
2023/05/19	0	0.00	5	38.40	38.40	-5	2,315	-0.22%
2023/05/12	1	37.80	0	0.00	37.75	1	2,346	0.04%
2023/05/10	5	38.05	1	38.15	38.30	4	2,377	0.17%
2023/05/09	2	38.15	0	0.00	38.20	2	2,375	0.08%
2023/05/08	0	0.00	5	38.75	38.85	-5	2,384	-0.21%
2023/05/05	0	0.00	8	38.01	38.10	-8	2,412	-0.33%
2023/05/03	2	37.60	0	0.00	37.65	2	2,523	0.08%
2023/05/02	2	37.35	1	37.00	37.35	1	2,582	0.04%
2023/04/28	0	0.00	1	36.75	37.00	-1	2,618	-0.04%
2023/04/27	2	36.30	0	0.00	36.40	2	2,568	0.08%
2023/04/26	0	0.00	26	36.31	36.85	-26	2,570	-1.01%
2023/04/25	0	0.00	15.4	36.78	36.60	-15.4	2,572	-0.60%
2023/04/24	1	37.45	31	37.30	37.20	-30	2,562	-1.17%
2023/04/21	4	37.50	3	37.52	37.30	1	2,560	0.04%
2023/04/20	1	38.20	13	38.09	38.05	-12	2,554	-0.47%
2023/04/19	3	38.28	29	38.50	38.20	-26	2,561	-1.02%
2023/04/18	0	0.00	1	39.00	38.90	-1	2,532	-0.04%
2023/04/17	1	38.95	0	0.00	38.85	1	2,528	0.04%
2023/04/14	0.2	38.75	0	0.00	38.85	0.2	2,518	0.01%
2023/04/13	5	39.04	0.5	39.00	38.70	4.5	2,528	0.18%
2023/04/12	6	39.07	2	38.83	39.15	4	2,502	0.16%
2023/04/11	1	38.75	239	38.59	39.05	-238	2,474	-9.62%	大賣/鉅額交易
2023/04/10	1	38.40	0	0.00	38.45	1	2,440	0.04%
2023/04/07	6	39.02	5	38.72	38.60	1	2,421	0.04%
2023/04/06	8.7	38.46	1	38.40	39.10	7.7	2,365	0.33%
2023/03/31	14	38.05	10	38.52	38.35	4	2,317	0.17%
2023/03/30	5	37.50	1	37.30	37.50	4	2,223	0.18%
2023/03/29	0	37.00	0	0.00	37.00	0	2,203	0.00%
2023/03/28	0	0.00	4	36.70	36.90	-4	2,230	-0.18%
2023/03/27	0.3	37.05	0	0.00	36.90	0.3	2,253	0.01%
2023/03/22	0	0.00	2	37.10	37.10	-2	2,276	-0.09%
2023/03/20	1	36.55	1	36.45	36.75	0	2,262	0.00%
2023/03/16	0	0.00	12	35.66	35.70	-12	2,233	-0.54%
2023/03/15	1	36.30	0	0.00	36.30	1	2,230	0.04%
2023/03/14	0.5	36.50	0	0.00	36.60	0.5	2,250	0.02%
2023/03/13	3	36.45	5	36.25	36.95	-2	2,276	-0.09%
2023/03/10	6	37.25	0	0.00	37.30	6	2,264	0.26%
2023/03/09	26	37.51	0	0.00	37.60	26	2,269	1.15%
2023/03/08	201	37.52	0	0.00	37.65	201	2,280	8.81%	大買/鉅額交易
2023/03/07	102	37.26	100	37.45	37.70	2	2,256	0.09%	大買/
2023/03/06	0	0.00	1	36.95	37.00	-1	2,209	-0.05%
2023/03/01	0	35.70	2.6	35.88	36.05	-2.6	2,198	-0.12%
2023/02/24	2	36.53	1	36.40	36.40	1	2,134	0.05%
2023/02/23	0	0.00	1	37.00	37.00	-1	2,057	-0.05%
2023/02/22	2	36.43	2	36.20	36.55	0	2,048	0.00%
2023/02/21	15.5	36.51	0	0.00	36.55	15.5	2,049	0.75%
2023/02/20	3	35.80	1	35.70	35.80	2	2,097	0.10%
2023/02/17	0.6	35.50	0	0.00	35.60	0.6	2,148	0.03%
2023/02/16	1	35.65	0.1	35.90	35.65	0.9	2,170	0.04%
2023/02/14	0	0.00	2	35.75	35.60	-2	2,218	-0.09%
2023/02/13	1.1	35.31	0	0.00	35.30	1.1	2,267	0.05%
2023/02/10	2	35.85	0	0.00	35.90	2	2,307	0.09%
2023/02/09	1	35.85	20	35.95	35.80	-19	2,317	-0.82%
2023/02/08	0	0.00	2	35.80	35.85	-2	2,344	-0.09%
2023/02/07	2	35.45	0	0.00	35.50	2	2,334	0.09%
2023/02/06	0	0.00	12	35.72	35.50	-12	2,331	-0.51%
2023/02/03	0	0.00	22	36.09	36.20	-22	2,314	-0.95%
2023/02/02	62	35.73	12	35.35	35.80	50	2,255	2.22%
2023/02/01	2	34.45	2	34.50	34.65	0	2,211	0.00%
2023/01/31	18	34.83	13.5	34.84	34.60	4.5	2,197	0.20%
2023/01/30	4	34.10	0	0.00	34.05	4	2,153	0.19%
2023/01/16	0.3	33.70	0	0.00	33.65	0.3	2,219	0.01%
2023/01/13	2	33.20	0	0.00	32.95	2	2,245	0.09%
2023/01/12	0	0.00	1	33.90	33.10	-1	2,357	-0.04%
2023/01/10	2	33.90	1	33.75	33.80	1	2,593	0.04%
2023/01/09	2.5	33.55	1	33.40	33.70	1.5	2,612	0.06%
2023/01/06	0	0.00	3	33.45	33.35	-3	2,612	-0.11%
2023/01/05	0	0.00	10	33.10	33.15	-10	2,647	-0.38%
2023/01/03	0	0.00	3	33.20	33.70	-3	2,694	-0.11%
2022/12/30	137.5	32.87	1	32.65	33.50	136.5	2,668	5.11%	大買/鉅額交易
2022/12/29	4	31.98	0	0.00	32.65	4	2,657	0.15%
2022/12/28	1	32.40	0	0.00	32.30	1	2,682	0.04%
2022/12/27	1	32.95	1	32.95	32.65	0	2,701	0.00%
2022/12/26	1	32.80	1	32.85	32.95	0	2,711	0.00%
2022/12/23	1	32.15	0	0.00	32.90	1	2,727	0.04%
2022/12/21	10	32.20	0	0.00	32.20	10	2,786	0.36%
2022/12/19	0	0.00	4	32.98	33.20	-4	2,836	-0.14%
2022/12/16	1	32.75	0	0.00	33.05	1	2,833	0.04%
2022/12/14	0	0.00	1	33.35	33.40	-1	2,852	-0.04%
2022/12/13	0	0.00	2	33.10	33.25	-2	2,852	-0.07%
2022/12/12	1	32.80	1	32.85	33.00	0	2,862	0.00%
2022/12/08	0	0.00	5	33.00	33.10	-5	2,922	-0.17%
2022/12/06	1	34.45	0	0.00	33.70	1	2,928	0.03%
2022/12/05	12.1	34.54	1	34.70	34.70	11.1	2,933	0.38%
2022/12/01	7.2	34.26	13	34.08	34.10	-5.8	2,937	-0.20%
2022/11/29	0	0.00	2	33.03	33.30	-2	2,910	-0.07%
2022/11/28	1	33.10	1	33.10	33.15	0	2,943	0.00%
2022/11/25	64	33.83	0	0.00	33.50	64	2,954	2.17%
2022/11/24	85	33.55	0	0.00	33.65	85	2,977	2.85%
2022/11/23	5	32.95	0	0.00	32.95	5	2,944	0.17%
2022/11/22	0	0.00	0.1	32.85	32.95	-0.1	2,952	0.00%
2022/11/21	5	33.00	2	33.45	33.20	3	2,961	0.10%
2022/11/18	0	0.00	23	34.01	33.80	-23	2,928	-0.79%
2022/11/17	5	33.68	2	33.80	33.95	3	2,898	0.10%
2022/11/16	3	33.62	13.8	33.57	33.60	-10.8	2,875	-0.37%
2022/11/15	0	0.00	55	32.95	33.15	-55	2,814	-1.95%
2022/11/14	1	32.65	0	0.00	32.70	1	2,801	0.04%
2022/11/11	13	32.88	11	32.58	32.50	2	2,784	0.07%
2022/11/10	22	32.00	2	32.30	32.20	20	2,760	0.72%
2022/11/09	11	32.46	22	32.45	32.30	-11	2,752	-0.40%
2022/11/08	0	0.00	19	32.15	32.00	-19	2,728	-0.70%
2022/11/04	4	31.51	1	31.60	31.60	3	2,715	0.11%
2022/11/03	0	0.00	1	32.15	32.25	-1	2,679	-0.04%
2022/11/02	2	32.03	2	32.13	31.95	0	2,687	0.00%
2022/11/01	6.1	31.90	29	31.92	31.65	-22.9	2,720	-0.84%
2022/10/31	1	32.00	8	32.13	31.75	-7	2,776	-0.25%
2022/10/28	37.7	31.59	0	0.00	31.40	37.7	2,801	1.34%
2022/10/27	0	0.00	2.1	31.31	31.70	-2.1	2,773	-0.08%
2022/10/25	10	31.15	15	30.77	30.70	-5	2,774	-0.18%
2022/10/24	22	31.95	11.5	31.57	31.25	10.5	2,808	0.37%
2022/10/21	19.5	32.10	14	32.08	31.85	5.5	2,761	0.20%
2022/10/20	22	32.00	19	32.12	32.20	3	2,735	0.11%
2022/10/19	37.7	32.26	40	32.35	32.30	-2.4	2,646	-0.09%
2022/10/18	3.2	30.72	0	0.00	31.00	3.2	2,465	0.13%
2022/10/13	1	29.10	0	0.00	28.40	1	2,567	0.04%
2022/10/12	0	0.00	2	29.20	29.45	-2	2,564	-0.08%
2022/10/11	1	29.50	32	29.53	29.50	-31	2,598	-1.19%
2022/10/07	1	30.95	0	0.00	30.90	1	2,649	0.04%
2022/10/06	0	0.00	3	30.75	31.00	-3	2,689	-0.11%
2022/10/05	18	31.02	10	31.10	30.95	8	2,703	0.30%
2022/10/04	10	30.40	10	30.22	30.60	0	2,718	0.00%
2022/10/03	2	29.20	3	29.70	29.70	-1	2,752	-0.04%
2022/09/30	1	29.55	0	0.00	30.00	1	2,829	0.04%
2022/09/28	0.5	30.25	36	29.30	29.25	-35.6	2,924	-1.22%
2022/09/27	143	29.85	148	29.85	30.30	-5	2,965	-0.17%	大買/大賣/
2022/09/26	8	30.11	4	30.13	29.85	4	3,054	0.13%
2022/09/23	0	0.00	1	31.90	31.75	-1	3,111	-0.03%
2022/09/22	1	32.05	1	32.00	32.00	0	3,218	0.00%
2022/09/21	1.2	32.37	0	0.00	32.25	1.2	3,330	0.04%
2022/09/19	5	32.80	0	0.00	32.70	5	3,500	0.14%
2022/09/16	2	32.83	0	0.00	32.75	2	3,540	0.06%
2022/09/15	2	33.43	0	0.00	33.25	2	3,556	0.06%
2022/09/12	0	0.00	2	33.70	33.80	-2	3,635	-0.06%
2022/09/08	5	33.10	0	0.00	34.25	5	3,649	0.14%
2022/09/07	1	33.05	0	0.00	33.00	1	3,673	0.03%
2022/09/06	0	0.00	3	33.77	33.40	-3	3,690	-0.08%
2022/09/05	3	34.35	0	0.00	34.20	3	3,677	0.08%
2022/09/02	1	34.35	2	34.45	34.50	-1	3,692	-0.03%
2022/09/01	1	35.60	0	0.00	35.10	1	3,657	0.03%
2022/08/30	1	36.15	0	0.00	36.15	1	3,661	0.03%
2022/08/29	4	35.94	0	0.00	36.00	4	3,680	0.11%
2022/08/26	5	36.70	0	0.00	36.80	5	3,705	0.13%
2022/08/25	0	0.00	1	36.30	36.40	-1	3,712	-0.03%
2022/08/24	1	36.45	0	0.00	36.10	1	3,763	0.03%
2022/08/23	1	36.35	0	0.00	36.35	1	3,790	0.03%
2022/08/22	2	36.80	0	0.00	36.85	2	3,793	0.05%
2022/08/19	1	37.10	0	0.00	37.15	1	3,802	0.03%
2022/08/18	1	36.10	0	0.00	36.40	1	3,773	0.03%
2022/08/16	5	36.70	0	0.00	36.50	5	3,765	0.13%
2022/08/15	8	36.54	0	0.00	36.70	8	3,765	0.21%
2022/08/12	0	0.00	1	36.00	36.30	-1	3,747	-0.03%
2022/08/11	0	0.00	1.5	35.77	35.70	-1.5	3,764	-0.04%
2022/08/08	0	0.00	1.2	35.44	35.60	-1.2	3,783	-0.03%
2022/08/05	5	35.00	0	0.00	34.90	5	3,757	0.13%
2022/08/02	0	0.00	5	34.15	34.15	-5	3,742	-0.13%
2022/08/01	0.1	35.35	0	0.00	35.20	0.1	3,763	0.00%
2022/07/28	1	35.30	0	0.00	35.30	1	3,763	0.03%
2022/07/26	0	0.00	5	35.05	35.15	-5	3,804	-0.13%
2022/07/22	0.1	36.10	0	0.00	35.95	0.1	3,843	0.00%
2022/07/21	0	0.00	1	36.10	36.30	-1	3,839	-0.03%
2022/07/20	8	35.66	2	35.70	35.40	6	3,835	0.16%
2022/07/19	3	34.85	1.4	35.08	35.20	1.6	3,839	0.04%
2022/07/15	5	33.60	3	33.50	33.85	2	3,843	0.05%
2022/07/14	3	32.70	0	0.00	32.95	3	3,835	0.08%
2022/07/13	0	0.00	57	32.97	32.90	-57	3,822	-1.49%
2022/07/12	9	32.47	3	32.43	32.25	6	3,819	0.16%
2022/07/11	6	34.22	50	34.46	33.90	-44	3,800	-1.16%
2022/07/08	11	35.15	15	35.26	35.45	-4	3,775	-0.11%
2022/07/07	52	32.76	50	33.78	34.15	2	3,746	0.05%
2022/07/06	100	33.30	0	0.00	33.15	100	3,749	2.67%
2022/07/05	61	34.10	70	33.80	33.95	-9	3,748	-0.24%
2022/07/04	123	34.80	121	33.61	33.60	2	3,727	0.05%	大買/大賣/
2022/07/01	115	36.38	124.2	35.48	35.45	-9.2	3,711	-0.25%	大買/大賣/
2022/06/30	8.4	37.23	2	37.43	36.95	6.4	3,623	0.18%
2022/06/29	6.2	39.44	0.2	39.35	39.10	6	3,526	0.17%
2022/06/28	12	45.11	1.3	45.11	44.80	10.7	3,423	0.31%
2022/06/27	11.1	46.01	0	0.00	46.15	11.1	3,302	0.34%
2022/06/24	0.2	46.05	0	0.00	45.60	0.2	3,282	0.01%
2022/06/23	2.3	45.58	1	45.35	45.75	1.3	3,261	0.04%
2022/06/22	2.3	46.79	0.2	46.75	46.80	2.1	3,238	0.06%
2022/06/21	3.1	47.84	0	0.00	47.80	3.1	3,213	0.09%
2022/06/20	0.1	48.00	0	0.00	47.10	0.1	3,226	0.00%
2022/06/17	1	47.90	2	48.05	48.50	-1	3,218	-0.03%
2022/06/16	0	0.00	10	49.15	48.70	-10	3,252	-0.31%
2022/06/15	1	49.90	150	49.85	49.90	-149	3,323	-4.48%	大賣/鉅額交易
2022/06/14	0.1	49.00	0.2	49.40	49.40	-0.1	3,365	0.00%
2022/06/13	2	49.75	0	0.00	49.60	2	3,460	0.06%
2022/06/09	11.2	50.02	1	50.00	50.40	10.2	3,580	0.28%
2022/06/08	0	0.00	188	50.50	50.50	-188	3,600	-5.22%	大賣/鉅額交易
2022/06/07	1.4	50.20	2	50.25	50.30	-0.6	3,685	-0.02%
2022/06/06	2	50.20	1	50.30	50.20	1	3,746	0.03%
2022/05/31	2	48.95	0	0.00	48.55	2	4,144	0.05%
2022/05/30	4	48.93	1	48.95	48.90	3	4,315	0.07%
2022/05/27	0	0.00	2	48.60	48.60	-2	4,516	-0.04%
2022/05/26	174	48.12	0	0.00	47.95	174	5,446	3.19%	大買/鉅額交易
2022/05/25	1	47.70	0	0.00	48.00	1	6,331	0.02%
2022/05/24	1.1	47.80	1	47.65	47.55	0.1	6,400	0.00%
2022/05/23	3	48.55	0	0.00	48.00	3	6,431	0.05%
2022/05/20	0.1	48.30	0	0.00	48.35	0.1	6,532	0.00%
2022/05/19	1	48.20	1	48.30	48.35	0	6,686	0.00%
2022/05/18	3	47.77	3	47.80	47.85	0	6,697	0.00%
2022/05/17	2	47.30	0	0.00	47.30	2	6,838	0.03%
2022/05/16	1	46.45	1	46.15	46.50	0	6,863	0.00%
2022/05/13	1	45.80	0	0.00	45.95	1	6,866	0.01%
2022/05/12	0.1	45.70	2	45.35	45.35	-1.9	6,896	-0.03%
2022/05/10	2	45.90	1	46.35	46.40	1	6,916	0.01%
2022/05/09	8	46.59	0	0.00	46.35	8	6,936	0.12%
2022/05/06	3.1	47.63	1	47.35	48.10	2.1	6,993	0.03%
2022/05/05	1	48.15	0	0.00	48.15	1	7,055	0.01%
2022/04/29	2	46.83	0	0.00	46.70	2	7,237	0.03%
2022/04/28	1	46.65	0	0.00	46.60	1	7,311	0.01%
2022/04/27	1	45.55	1	45.85	46.50	0	7,377	0.00%
2022/04/26	1	47.60	1	46.80	46.55	0	7,462	0.00%
2022/04/25	8	47.45	1	47.40	46.95	7	7,652	0.09%
2022/04/22	0.1	48.75	10	48.35	48.60	-9.9	7,729	-0.13%
2022/04/20	3	48.63	0	0.00	48.35	3	8,983	0.03%
2022/04/18	2.5	47.80	0	0.00	48.00	2.5	9,292	0.03%
2022/04/15	2	47.90	0	0.00	47.85	2	9,303	0.02%
2022/04/14	0	0.00	1	48.35	48.35	-1	9,365	-0.01%
2022/04/13	11	48.11	1	48.20	48.30	10	9,407	0.11%
2022/04/12	7.5	48.07	0	0.00	48.00	7.5	9,395	0.08%
2022/04/11	4.8	49.45	2	49.33	48.85	2.8	9,381	0.03%
2022/04/08	0	0.00	1	50.10	50.10	-1	9,381	-0.01%
2022/04/07	4.2	50.17	20	49.88	49.80	-15.8	9,391	-0.17%
2022/04/06	2	50.70	3	50.53	50.70	-1	9,365	-0.01%
2022/04/01	0	0.00	1	50.90	51.20	-1	9,445	-0.01%
2022/03/31	0	0.00	11	51.30	51.40	-11	9,529	-0.12%
2022/03/30	1	51.80	4	51.85	51.70	-3	9,584	-0.03%
2022/03/29	1	51.90	0	0.00	51.70	1	9,654	0.01%
2022/03/28	2	51.15	11	51.13	51.90	-9	9,789	-0.09%
2022/03/25	0	0.00	4	51.65	51.70	-4	9,890	-0.04%
2022/03/24	5	51.72	0	0.00	51.90	5	9,896	0.05%
2022/03/23	10.1	52.20	4	52.10	52.20	6.1	9,951	0.06%
2022/03/22	213	51.94	0	0.00	52.10	213	10,013	2.13%	大買/鉅額交易
2022/03/21	12.2	52.24	1	52.00	52.10	11.2	10,032	0.11%
2022/03/18	14	51.59	13	51.55	51.70	1	10,045	0.01%
2022/03/17	2	50.90	2	51.10	51.40	0	9,960	0.00%
2022/03/16	2	50.45	5	50.36	50.30	-3	9,904	-0.03%
2022/03/15	14	51.16	15	51.07	50.80	-1	9,856	-0.01%
2022/03/14	1	51.80	0	0.00	51.80	1	9,852	0.01%
2022/03/11	1	51.50	23	51.33	51.50	-22	9,861	-0.22%
2022/03/10	6	52.07	0	0.00	51.30	6	9,886	0.06%
2022/03/09	6.4	50.61	6	50.80	51.10	0.4	9,853	0.00%
2022/03/08	18.1	50.05	2	50.70	50.20	16.1	9,866	0.16%
2022/03/07	14	50.15	16	50.35	50.30	-2	9,792	-0.02%
2022/03/04	4.5	51.61	1	51.80	51.60	3.5	9,667	0.04%
2022/03/03	18	52.12	6	52.12	51.80	12	9,586	0.13%
2022/03/02	11.2	51.36	62	51.12	51.40	-50.8	9,508	-0.53%
2022/03/01	71.1	52.06	58	51.83	51.20	13.1	9,347	0.14%
2022/02/25	20	51.24	111.4	51.48	52.00	-91.4	8,431	-1.08%	大賣/
2022/02/24	10.3	47.49	7	47.37	47.35	3.3	7,667	0.04%
2022/02/23	5	48.40	6	48.41	48.50	-1	7,671	-0.01%
2022/02/22	7	47.93	5	48.12	48.15	2	7,780	0.03%
2022/02/21	19	49.28	23	49.25	49.15	-4	7,954	-0.05%
2022/02/18	7	48.09	7	48.15	48.75	0	8,077	0.00%
2022/02/17	18	48.09	16	48.19	48.25	2	8,172	0.02%
2022/02/16	1.1	46.84	2	47.08	46.95	-0.9	8,150	-0.01%
2022/02/15	2.1	46.45	1	46.55	46.30	1.1	8,186	0.01%
2022/02/14	5	46.46	8	46.24	46.50	-3	8,258	-0.04%
2022/02/11	3	47.33	1	47.40	47.40	2	8,348	0.02%
2022/02/10	5	47.10	3	47.38	47.40	2	8,586	0.02%
2022/02/09	1	46.80	2	46.70	47.10	-1	8,604	-0.01%
2022/02/08	24	46.17	2	46.30	46.35	22	8,631	0.25%
2022/02/07	3	46.07	2	45.95	45.80	1	8,580	0.01%
2022/01/26	4	46.11	4	45.91	46.00	0	8,515	0.00%
2022/01/25	9.2	46.08	8	46.52	45.75	1.2	8,508	0.01%
2022/01/24	4	46.74	15	46.98	47.00	-11	8,428	-0.13%
2022/01/21	3	47.95	10	47.88	47.60	-7	8,450	-0.08%
2022/01/20	4	47.91	0	0.00	48.45	4	8,401	0.05%
2022/01/19	8.1	47.99	12	47.95	47.80	-3.9	8,344	-0.05%
2022/01/18	153	49.38	40	49.52	48.80	113	8,256	1.37%	大買/鉅額交易
2022/01/17	20	49.43	13	49.59	49.50	7	8,058	0.09%
2022/01/14	61.3	50.57	43	50.50	49.15	18.3	7,963	0.23%
2022/01/13	256	51.57	160	52.09	51.30	96	7,572	1.27%	大買/大賣/
2022/01/12	437	48.44	16	49.22	49.70	421	6,735	6.25%	大買/鉅額交易
2022/01/11	0	0.00	3	47.80	47.10	-3	6,510	-0.05%
2022/01/10	62	47.19	0	0.00	47.40	62	6,531	0.95%
2022/01/07	2	47.80	16	47.92	47.10	-14	6,572	-0.21%
2022/01/06	1	48.35	3	48.17	48.30	-2	6,564	-0.03%
2022/01/05	2	47.85	2	48.05	48.10	0	6,602	0.00%
2022/01/04	3	47.90	1	47.75	48.05	2	6,610	0.03%
2022/01/03	2	48.13	2	48.20	47.95	0	6,616	0.00%
2021/12/30	0	0.00	12	48.53	48.60	-12	6,584	-0.18%
2021/12/29	9	48.58	11.1	48.36	48.60	-2.1	6,595	-0.03%
2021/12/28	8	49.06	5	48.78	48.50	3	6,615	0.05%
2021/12/27	8	48.99	10	49.00	49.10	-2	6,588	-0.03%
2021/12/24	3	48.32	15.3	48.39	48.30	-12.3	6,555	-0.19%
2021/12/23	255	47.90	1	47.70	48.10	254	6,556	3.87%	大買/鉅額交易
2021/12/22	10.5	47.99	46	47.87	48.10	-35.5	6,690	-0.53%
2021/12/21	19	47.38	26	47.32	47.50	-7	6,587	-0.11%
2021/12/20	20	46.50	6	46.52	46.50	14	6,497	0.22%
2021/12/17	11.1	46.64	4	46.50	46.20	7.1	6,547	0.11%
2021/12/16	4	46.39	3	46.35	46.65	1	6,626	0.02%
2021/12/15	0	0.00	1	44.90	45.30	-1	6,646	-0.02%
2021/12/14	4	45.59	4	45.25	45.05	0	6,732	0.00%
2021/12/13	7	46.84	6	46.68	46.45	1	6,835	0.01%
2021/12/10	0	0.00	6	46.05	46.40	-6	6,850	-0.09%
2021/12/09	1	46.70	3	46.40	46.30	-2	6,874	-0.03%
2021/12/08	1	47.05	2	47.03	46.90	-1	6,888	-0.01%
2021/12/07	4	47.01	6	47.00	46.80	-2	6,964	-0.03%
2021/12/06	0	0.00	1	47.20	47.25	-1	7,034	-0.01%
2021/12/03	2	46.15	2	46.38	46.55	0	7,241	0.00%
2021/12/02	1	45.95	23	46.33	45.70	-22	7,455	-0.30%
2021/12/01	22	45.50	2	46.08	46.10	20	7,688	0.26%
2021/11/30	3	45.47	0	0.00	46.15	3	8,094	0.04%
2021/11/29	4	44.09	11.1	44.17	44.65	-7.1	8,271	-0.09%
2021/11/26	7	45.37	105	45.32	45.20	-98	8,644	-1.13%	大賣/
2021/11/25	3	46.55	3	46.30	46.25	0	8,670	0.00%
2021/11/24	3	46.55	0	0.00	46.55	3	8,842	0.03%
2021/11/23	15	46.76	5	46.29	46.25	10	9,368	0.11%
2021/11/22	21	47.06	2.3	47.50	47.45	18.7	9,438	0.20%
2021/11/19	27	47.58	21.3	48.09	47.30	5.7	9,517	0.06%
2021/11/18	68	48.81	33.1	48.99	48.40	35	9,498	0.37%
2021/11/17	47.3	47.49	24	47.86	48.35	23.3	9,347	0.25%
2021/11/16	7	46.59	3	46.61	46.30	4	9,213	0.04%
2021/11/15	6.3	47.00	41.2	46.75	47.15	-34.9	9,247	-0.38%
2021/11/12	1	46.00	15	45.78	45.75	-14	9,353	-0.15%
2021/11/11	20	45.51	2.3	45.52	45.45	17.8	9,543	0.19%
2021/11/10	7	45.79	6	46.28	45.80	1	9,771	0.01%
2021/11/09	38.3	46.73	8.1	47.01	46.55	30.2	10,257	0.29%
2021/11/08	0	0.00	1	46.90	46.90	-1	11,219	-0.01%
2021/11/05	10	46.16	5	46.42	46.70	5	12,495	0.04%
2021/11/04	11	46.64	2	46.98	46.45	9	12,611	0.07%
2021/11/03	2	46.25	2	46.35	46.15	0	12,808	0.00%
2021/11/02	10	46.38	4	46.49	45.65	6	13,311	0.05%
2021/11/01	2	46.70	10	46.63	46.65	-8	13,817	-0.06%
2021/10/29	3	46.48	3	46.45	46.15	0	14,127	0.00%
2021/10/28	15	46.73	6	46.93	47.10	9	14,375	0.06%
2021/10/27	3	45.93	3	45.75	46.15	0	14,447	0.00%
2021/10/26	4.2	46.06	2	45.83	45.65	2.2	14,582	0.02%
2021/10/25	1	45.35	1	45.40	45.50	0	14,576	0.00%
2021/10/22	3	45.02	1	45.00	45.20	2	14,631	0.01%
2021/10/21	0	0.00	2.3	45.95	44.90	-2.3	14,726	-0.02%
2021/10/20	2	45.90	0	0.00	45.45	2	14,803	0.01%
2021/10/19	1	45.30	3	45.98	45.85	-2	14,875	-0.01%
2021/10/18	7	44.16	2	44.30	44.20	5	14,949	0.03%
2021/10/15	4.1	44.75	2	44.73	45.10	2.1	15,039	0.01%
2021/10/14	0	0.00	804	43.14	43.70	-804	15,270	-5.27%	大賣/鉅額交易
2021/10/13	0	0.00	2	42.85	42.90	-2	15,398	-0.01%
2021/10/12	2	44.60	3	44.70	44.30	-1	15,531	-0.01%
2021/10/08	1	45.40	2	45.95	45.20	-1	15,779	-0.01%
2021/10/07	1	46.40	1	46.40	46.10	0	15,972	0.00%
2021/10/06	5	45.91	1	46.80	44.95	4	16,352	0.02%
2021/10/05	1	45.35	1.2	45.69	46.45	-0.2	16,496	0.00%
2021/10/04	1	44.80	4	45.00	44.90	-3	16,513	-0.02%
2021/10/01	1.1	46.19	15	46.32	46.10	-13.9	16,612	-0.08%
2021/09/30	4	48.15	3	48.27	47.70	1	16,782	0.01%
2021/09/29	7.5	48.22	26	48.32	47.55	-18.5	16,754	-0.11%
2021/09/28	1	50.30	1	50.70	50.50	0	16,683	0.00%
2021/09/27	1	51.90	0.1	51.80	51.60	0.9	16,736	0.01%
2021/09/24	10	51.61	5.5	51.96	52.10	4.5	16,784	0.03%
2021/09/23	10	51.81	11	51.69	51.80	-1	16,730	-0.01%
2021/09/22	3	51.47	18	51.68	52.50	-15	16,601	-0.09%
2021/09/17	1.1	53.60	2.1	53.20	53.30	-1	16,502	-0.01%
2021/09/16	27	53.49	17	53.38	53.20	10	16,407	0.06%
2021/09/15	4	54.90	0	0.00	54.90	4	16,242	0.02%
2021/09/14	1	55.20	4.1	55.18	55.20	-3.1	16,241	-0.02%
2021/09/13	9	55.77	7.2	55.58	55.60	1.8	16,251	0.01%
2021/09/10	6.2	56.46	32	56.34	57.00	-25.8	16,254	-0.16%
2021/09/09	34.2	54.40	8	54.40	54.90	26.2	16,218	0.16%
2021/09/08	36	54.26	17.5	54.45	53.60	18.5	16,168	0.11%
2021/09/07	28.3	57.14	18.6	57.49	56.90	9.7	16,026	0.06%
2021/09/06	60.4	58.93	70	59.19	59.00	-9.6	15,808	-0.06%
2021/09/03	34	60.53	73	59.88	60.90	-39	15,565	-0.25%
2021/09/02	51.3	57.72	32	58.16	57.10	19.3	15,242	0.13%
2021/09/01	101	60.20	76	59.75	59.80	25	15,195	0.16%	大買/
2021/08/31	8.1	58.18	17.1	58.15	58.80	-9	15,020	-0.06%
2021/08/30	27	58.06	50	57.77	58.10	-23	14,967	-0.15%
2021/08/27	102.1	57.49	44.2	57.74	56.60	57.9	14,812	0.39%	大買/
2021/08/26	4	56.25	12	55.87	56.50	-8	14,355	-0.06%
2021/08/25	16	55.73	11	56.16	55.30	5	14,292	0.03%
2021/08/24	4.1	55.52	4.1	55.20	55.30	-0.1	14,183	0.00%
2021/08/23	12	54.67	11.4	55.00	55.60	0.6	14,114	0.00%
2021/08/20	31.4	54.20	5	54.40	53.50	26.4	14,033	0.19%
2021/08/19	19	54.54	32	54.18	54.00	-13	13,916	-0.09%
2021/08/18	25.1	53.16	22.2	52.28	55.20	2.9	13,872	0.02%
2021/08/17	41.2	52.49	42.3	52.28	51.50	-1.1	13,745	-0.01%
2021/08/16	30.2	54.92	45	54.20	53.90	-14.8	13,497	-0.11%
2021/08/13	80.5	57.10	113	57.03	56.40	-32.5	13,206	-0.25%	大賣/
2021/08/12	125	56.87	208.2	56.65	57.30	-83.2	12,622	-0.66%	大買/大賣/
2021/08/11	235	55.96	167.3	56.25	54.00	67.7	11,454	0.59%	大買/大賣/
2021/08/10	34.5	53.14	18	53.48	54.00	16.5	10,213	0.16%
2021/08/09	34.6	54.82	71.4	54.76	54.20	-36.8	10,159	-0.36%
2021/08/06	128.1	57.07	27.1	56.91	56.20	101	10,026	1.01%	大買/鉅額交易
2021/08/05	106.8	58.31	89	58.90	59.20	17.8	9,673	0.18%	大買/
2021/08/04	53	56.44	87.1	56.87	56.80	-34.1	9,365	-0.36%
2021/08/03	163	54.74	100	55.54	56.20	63	9,201	0.68%	大買/
2021/08/02	10.3	53.29	5	53.34	53.00	5.3	8,902	0.06%
2021/07/30	6	52.87	12	52.68	53.30	-6	8,827	-0.07%
2021/07/29	4	51.25	3	51.47	51.80	1	8,735	0.01%
2021/07/28	10	50.03	134	49.38	50.80	-124	8,793	-1.41%	大賣/鉅額交易
2021/07/27	42.3	52.68	2	51.45	51.50	40.3	8,871	0.45%
2021/07/26	4	52.35	5.5	52.18	52.80	-1.5	8,887	-0.02%
2021/07/23	2	51.10	2.1	51.40	50.70	-0.1	9,021	0.00%
2021/07/22	111	51.69	8	51.49	51.50	103	9,177	1.12%	大買/鉅額交易
2021/07/21	810	50.80	7	51.23	51.60	803	9,119	8.81%	大買/鉅額交易
2021/07/20	12.2	50.99	81.8	51.12	50.50	-69.6	9,067	-0.77%
2021/07/19	15.2	53.54	7	53.69	53.30	8.2	8,878	0.09%
2021/07/16	13	54.32	14	54.29	55.20	-1	9,090	-0.01%
2021/07/15	14	53.73	10.1	53.79	54.30	3.9	9,320	0.04%
2021/07/14	58	52.83	30	51.90	52.60	28	9,389	0.30%
2021/07/13	20.4	52.59	22	52.64	51.60	-1.6	9,269	-0.02%
2021/07/12	4.5	50.67	5.1	50.65	51.00	-0.6	9,017	-0.01%
2021/07/09	6	49.41	1	49.15	49.75	5	8,937	0.06%
2021/07/08	6	50.17	1	50.10	50.10	5	9,061	0.06%
2021/07/07	11	50.26	7	50.20	51.20	4	9,058	0.04%
2021/07/06	1	49.75	10	48.90	48.80	-9	8,977	-0.10%
2021/07/05	6	48.51	11	49.10	49.25	-5	9,205	-0.05%
2021/07/02	6	47.91	0	0.00	47.55	6	9,422	0.06%
2021/07/01	10.2	48.40	6	48.02	48.20	4.2	9,486	0.04%
2021/06/30	0	0.00	11	47.25	47.60	-11	9,534	-0.12%
2021/06/28	1	47.95	5	47.44	47.80	-4	9,965	-0.04%
2021/06/25	13	47.97	0	0.00	47.55	13	10,123	0.13%
2021/06/24	1	48.20	7	48.17	48.20	-6	10,326	-0.06%
2021/06/23	0	0.00	3	47.60	47.80	-3	10,547	-0.03%
2021/06/22	0	0.00	9.5	46.96	47.10	-9.5	10,673	-0.09%
2021/06/21	3	47.53	8.2	47.31	47.15	-5.2	10,830	-0.05%
2021/06/18	10	49.55	4	49.14	48.25	6	11,158	0.05%
2021/06/17	2	48.90	3	49.52	49.65	-1	11,326	-0.01%
2021/06/16	9.2	49.09	15.6	49.21	48.65	-6.4	11,718	-0.05%
2021/06/15	6.4	48.67	9	48.56	48.50	-2.6	12,590	-0.02%
2021/06/11	6	48.04	10.4	48.06	48.10	-4.4	13,633	-0.03%
2021/06/10	17	48.28	13.5	47.89	48.10	3.5	13,816	0.03%
2021/06/09	12.4	48.41	14	48.05	47.85	-1.6	14,069	-0.01%
2021/06/08	24.1	48.00	43	48.28	49.00	-19	14,010	-0.14%
2021/06/07	7	46.06	8	46.11	46.15	-1	13,821	-0.01%
2021/06/04	2	45.25	8	45.64	45.20	-6	13,751	-0.04%
2021/06/03	24	46.51	1	46.55	46.45	23	13,755	0.17%
2021/06/02	14	46.19	19	46.19	47.05	-5	13,713	-0.04%
2021/06/01	2	46.18	0	0.00	45.70	2	13,645	0.01%
2021/05/31	3	45.27	23	45.65	45.55	-20	13,783	-0.15%
2021/05/28	198	44.97	1	45.00	44.95	197	13,867	1.42%	大買/鉅額交易
2021/05/27	2	44.55	1	43.85	44.35	1	13,998	0.01%
2021/05/26	4	45.06	2	44.20	44.25	2	14,215	0.01%
2021/05/25	13.5	44.19	7	44.14	44.95	6.5	14,463	0.04%
2021/05/24	1	42.80	1	42.85	42.80	0	14,493	0.00%
2021/05/20	0	0.00	2	42.90	41.70	-2	14,780	-0.01%
2021/05/19	4	42.50	7	42.21	42.30	-3	14,983	-0.02%
2021/05/18	4	42.31	180	42.38	42.55	-176	15,159	-1.16%	大賣/鉅額交易
2021/05/17	37	40.60	1	39.65	39.65	36	15,295	0.24%
2021/05/14	4.3	43.27	11	42.96	42.35	-6.7	15,213	-0.04%
2021/05/13	16	42.73	34	41.01	42.50	-18	15,101	-0.12%
2021/05/12	3	42.27	14	42.33	41.65	-11	14,970	-0.07%
2021/05/11	18	42.23	7	41.69	41.80	11	14,889	0.07%
2021/05/10	0	0.00	11.8	45.17	44.85	-11.8	14,764	-0.08%
2021/05/07	2.3	45.48	1	45.90	45.90	1.3	14,805	0.01%
2021/05/06	1	45.00	0	0.00	43.90	1	14,811	0.01%
2021/05/05	6	45.11	6	44.33	43.90	0	14,819	0.00%
2021/05/04	2.2	44.17	22.3	45.21	45.00	-20.1	14,918	-0.13%
2021/05/03	4.3	47.13	26	46.33	46.30	-21.7	14,913	-0.15%
2021/04/29	17.1	48.29	10	47.74	47.70	7.1	14,963	0.05%
2021/04/28	14.3	50.33	10.2	50.22	50.30	4.1	14,973	0.03%
2021/04/27	3	49.35	7	48.93	48.85	-4	15,031	-0.03%
2021/04/26	11	48.84	3.6	48.81	48.80	7.4	15,380	0.05%
2021/04/23	11.3	47.70	0	0.00	48.00	11.3	15,402	0.07%
2021/04/22	27.5	49.71	22	49.71	47.30	5.5	15,496	0.04%
2021/04/21	67.3	49.33	49	49.69	49.70	18.3	15,210	0.12%
2021/04/20	13	47.76	32.5	47.57	47.50	-19.5	14,944	-0.13%
2021/04/19	8.1	46.86	3	46.25	46.70	5.1	15,115	0.03%
2021/04/16	2	46.58	7	46.52	46.65	-5	15,137	-0.03%
2021/04/15	3	44.82	13	44.87	45.25	-10	15,095	-0.07%
2021/04/14	5	44.89	44.4	44.97	44.75	-39.4	15,118	-0.26%
2021/04/13	6	46.38	11.8	46.84	45.70	-5.8	15,079	-0.04%
2021/04/12	25.2	47.16	30	47.09	46.90	-4.8	14,988	-0.03%
2021/04/09	23	47.36	15	47.36	46.85	8	14,866	0.05%
2021/04/08	22.4	46.65	12	46.70	47.50	10.4	14,645	0.07%
2021/04/07	21	45.49	9	45.54	45.30	12	14,326	0.08%
2021/04/06	5	45.02	14.5	45.18	45.30	-9.5	14,332	-0.07%
2021/04/01	7	43.95	4	44.19	44.20	3	14,267	0.02%
2021/03/31	570	45.21	70	44.99	44.25	500	14,237	3.51%	大買/鉅額交易
2021/03/30	50	44.56	51	44.41	44.90	-1	13,925	-0.01%
2021/03/29	12.5	44.52	7	44.37	44.15	5.5	13,837	0.04%
2021/03/26	1,014	44.56	11	44.54	44.65	1,003	13,744	7.30%	大買/鉅額交易
2021/03/25	21	43.23	29	43.09	43.30	-8	13,609	-0.06%
2021/03/24	44	43.41	3	43.75	43.05	41	13,697	0.30%
2021/03/23	58	44.85	59.2	44.14	44.10	-1.2	13,653	-0.01%
2021/03/22	12	42.96	28.1	42.96	42.95	-16.1	13,468	-0.12%
2021/03/19	89	43.54	52	43.73	43.50	37	13,552	0.27%
2021/03/18	123.6	42.87	79.1	42.99	43.75	44.5	13,281	0.34%	大買/
2021/03/17	45.1	40.02	50	40.72	40.65	-4.9	12,769	-0.04%
2021/03/16	6	38.13	1,110	38.03	38.60	-1,104	11,893	-9.28%	大賣/鉅額交易
2021/03/15	5.2	38.47	115	38.73	38.20	-109.8	11,979	-0.92%	大賣/鉅額交易
2021/03/12	1	37.25	10	36.97	37.40	-9	11,844	-0.08%
2021/03/11	3	36.45	2	36.25	36.80	1	12,524	0.01%
2021/03/10	3	36.50	1	36.60	36.50	2	13,196	0.02%
2021/03/08	1	37.05	2	36.90	36.70	-1	13,606	-0.01%
2021/03/05	15	37.13	5	37.36	37.10	10	13,632	0.07%
2021/03/04	4	38.06	6	37.74	37.35	-2	13,696	-0.01%
2021/03/03	5	36.99	5.3	36.74	37.75	-0.3	13,544	0.00%
2021/03/02	12	38.21	59	38.10	37.30	-47	13,437	-0.35%
2021/02/26	69	37.64	31	37.68	37.70	38	13,320	0.29%
2021/02/25	20	38.36	20.1	38.01	38.95	-0.1	13,274	0.00%
2021/02/24	7	37.14	5	37.27	37.00	2	13,110	0.02%
2021/02/23	4	36.48	2.8	36.51	36.50	1.2	12,989	0.01%
2021/02/22	36.3	37.57	27	37.65	37.25	9.3	12,899	0.07%
2021/02/19	7	37.21	13	36.97	37.35	-6	12,757	-0.05%
2021/02/18	11	35.87	11	35.90	36.45	0	12,566	0.00%
2021/02/17	7.5	35.29	1	35.40	35.25	6.5	12,409	0.05%
2021/02/04	0	0.00	19	34.03	34.00	-19	12,219	-0.16%
2021/02/03	2	34.38	2	34.30	34.35	0	12,306	0.00%
2021/02/02	4	35.10	54	34.72	34.70	-50	12,344	-0.41%
2021/02/01	0	0.00	2	32.93	33.65	-2	12,206	-0.02%
2021/01/29	1	34.75	8	33.80	33.65	-7	12,151	-0.06%
2021/01/28	2	34.65	111	34.62	34.50	-109	12,056	-0.90%	大賣/鉅額交易
2021/01/27	10	35.61	2	35.60	35.25	8	11,987	0.07%
2021/01/26	2	35.03	191	35.09	35.00	-189	11,917	-1.59%	大賣/鉅額交易
2021/01/25	12	36.26	182	36.58	36.30	-170	11,730	-1.45%	大賣/鉅額交易
2021/01/22	32	37.24	9	37.22	37.25	23	11,588	0.20%
2021/01/21	455	36.82	12	36.54	37.10	443	11,389	3.89%	大買/鉅額交易
2021/01/20	21	36.59	81	36.05	35.70	-60	11,107	-0.54%
2021/01/19	67.1	37.06	43	37.30	37.05	24.1	10,777	0.22%
2021/01/18	14	36.06	16	35.76	36.35	-2	10,311	-0.02%
2021/01/15	5	36.34	29	36.18	35.55	-24	10,167	-0.24%
2021/01/14	7	36.41	2	36.50	36.30	5	9,987	0.05%
2021/01/13	36	36.21	2	36.33	36.40	34	9,871	0.34%
2021/01/12	418	36.31	109.2	36.26	35.80	308.9	9,708	3.18%	大買/大賣/鉅額交易
2021/01/11	0.1	35.20	41	35.56	35.65	-40.9	9,181	-0.45%
2021/01/08	21	35.35	14	35.04	35.10	7	9,041	0.08%
2021/01/07	261	34.97	2	35.25	35.25	259	8,917	2.90%	大買/鉅額交易
2021/01/06	3	35.10	10	35.16	34.45	-7	8,790	-0.08%
2021/01/05	0	0.00	1	34.90	34.85	-1	8,607	-0.01%
2021/01/04	2	34.50	3	34.60	34.70	-1	8,560	-0.01%
2020/12/31	11	34.55	30	34.75	34.35	-19	8,526	-0.22%
2020/12/30	12	34.70	0	0.00	34.70	12	8,473	0.14%
2020/12/29	1,012.2	34.98	29	34.87	35.00	983.2	8,439	11.65%	大買/鉅額交易
2020/12/28	1	34.50	3	34.50	34.50	-2	8,260	-0.02%
2020/12/25	1	34.40	2	34.45	34.40	-1	8,197	-0.01%
2020/12/24	12	33.88	1	33.70	34.05	11	8,103	0.14%
2020/12/23	12	33.54	9	33.48	33.50	3	8,069	0.04%
2020/12/22	3	34.17	1	33.60	33.50	2	8,055	0.02%
2020/12/21	3	34.13	5.5	34.05	34.35	-2.5	7,954	-0.03%
2020/12/18	10	34.63	2	34.60	34.70	8	7,861	0.10%
2020/12/17	4	34.71	2.2	34.50	34.95	1.8	7,605	0.02%
2020/12/16	11	34.75	11	34.94	34.55	0	7,451	0.00%
2020/12/15	8	35.18	23.3	35.61	34.65	-15.3	7,247	-0.21%
2020/12/14	26	36.88	131	37.41	36.60	-105	6,932	-1.51%	大賣/鉅額交易
2020/12/11	35	36.99	215	36.98	37.15	-180	6,728	-2.68%	大賣/鉅額交易
2020/12/10	11	36.52	22	36.61	36.75	-11	6,262	-0.18%
2020/12/09	27	36.24	20	36.94	37.05	7	6,067	0.12%
2020/12/08	16	35.90	69	35.99	36.25	-53	5,772	-0.92%
2020/12/07	103.3	36.92	291	36.64	36.50	-187.7	5,536	-3.39%	大買/大賣/鉅額交易
2020/12/04	216	35.08	55	35.01	35.70	161	4,719	3.41%	大買/鉅額交易
2020/12/03	38.5	33.22	68	33.55	33.20	-29.5	3,957	-0.75%
2020/12/02	10	32.28	5	32.39	32.30	5	3,599	0.14%
2020/12/01	16	31.96	6	32.06	32.00	10	3,505	0.29%
2020/11/30	1	31.85	12	31.85	31.85	-11	3,431	-0.32%
2020/11/27	3	31.35	11	31.36	31.25	-8	3,315	-0.24%
2020/11/26	1	31.10	1	31.25	31.50	0	3,295	0.00%
2020/11/25	5	31.27	1	31.65	31.20	4	3,292	0.12%
2020/11/24	18	32.06	20	32.28	31.65	-2	3,235	-0.06%
2020/11/23	11	31.75	10	31.64	31.95	1	3,045	0.03%
2020/11/20	1	30.00	70	30.30	30.20	-69	2,843	-2.43%
2020/11/19	7	30.50	4	30.53	30.35	3	2,834	0.11%
2020/11/18	1	30.35	4	30.50	30.45	-3	2,811	-0.11%
2020/11/17	71	30.45	46	30.15	30.05	25	2,786	0.90%
2020/11/16	1	30.00	45	30.05	30.00	-44	2,838	-1.55%
2020/11/13	1	29.15	5	29.72	29.50	-4	2,841	-0.14%
2020/11/12	1	29.70	0	0.00	29.30	1	2,825	0.04%
2020/11/11	0	0.00	2	30.00	30.00	-2	2,791	-0.07%
2020/11/10	0	0.00	12	29.93	29.85	-12	2,697	-0.44%
2020/11/09	0	0.00	24	29.13	29.30	-24	2,667	-0.90%
2020/11/03	0	0.00	1.1	28.60	28.65	-1.1	2,729	-0.04%
2020/10/30	4	28.26	0	0.00	28.15	4	2,794	0.14%
2020/10/29	0	0.00	1	28.35	28.40	-1	2,774	-0.04%
2020/10/27	1	29.00	3	28.98	29.00	-2	2,804	-0.07%
2020/10/26	2	29.25	1	29.25	29.10	1	2,885	0.03%
2020/10/22	0	0.00	22	29.39	29.40	-22	2,968	-0.74%
2020/10/21	3	29.05	0	0.00	29.10	3	2,991	0.10%
2020/10/20	20	29.30	5	29.16	29.15	15	3,036	0.49%
2020/10/19	2	28.70	0	0.00	28.75	2	3,026	0.07%
2020/10/16	1	28.90	0	0.00	28.85	1	3,060	0.03%
2020/10/14	2	29.25	4	29.30	29.15	-2	3,108	-0.06%
2020/10/12	2	29.08	1	29.15	29.10	1	3,197	0.03%
2020/10/08	0	0.00	4	28.65	28.65	-4	3,193	-0.13%
2020/10/06	7	28.83	1	28.95	28.75	6	3,276	0.18%
2020/10/05	0	0.00	2	28.45	28.40	-2	3,325	-0.06%
2020/09/30	0	0.00	1	28.55	28.55	-1	3,383	-0.03%
2020/09/29	5	28.31	1	28.20	28.30	4	3,453	0.12%
2020/09/28	0	0.00	1	28.20	28.30	-1	3,589	-0.03%
2020/09/25	6	27.79	3	27.43	27.25	3	3,869	0.08%
2020/09/24	4	28.08	2	28.05	28.05	2	4,006	0.05%
2020/09/23	2	28.58	2	28.60	28.55	0	4,036	0.00%
2020/09/22	3	29.08	3	29.12	28.95	0	4,251	0.00%
2020/09/18	3	29.90	0	0.00	29.90	3	4,444	0.07%
2020/09/17	40	29.88	8	29.81	29.90	32	4,521	0.71%
2020/09/16	0	0.00	1	29.50	29.50	-1	4,532	-0.02%
2020/09/15	0	0.00	25	29.69	29.65	-25	4,594	-0.54%
2020/09/14	0	0.00	2	29.20	29.50	-2	4,750	-0.04%
2020/09/11	6	28.68	3	28.83	28.55	3	4,866	0.06%
2020/09/10	14	29.09	0	0.00	28.95	14	4,959	0.28%
2020/09/08	7	29.34	0	0.00	29.30	7	5,150	0.14%
2020/09/07	0	0.00	2	29.73	29.30	-2	5,260	-0.04%
2020/09/04	1	29.05	0	0.00	29.10	1	5,470	0.02%
2020/09/02	2	29.45	1	29.35	29.40	1	5,595	0.02%
2020/09/01	0	0.00	1	29.10	29.15	-1	5,690	-0.02%
2020/08/31	2	29.50	2	29.50	29.10	0	5,780	0.00%
2020/08/28	5	29.50	0	0.00	29.40	5	5,920	0.08%
2020/08/27	5	29.87	6	29.87	29.65	-1	6,192	-0.02%
2020/08/26	5	29.67	0	0.00	29.65	5	6,893	0.07%
2020/08/25	102	29.60	7	29.72	29.80	95	6,970	1.36%	大買/
2020/08/24	14	29.10	5	29.19	29.20	9	6,975	0.13%
2020/08/21	7	29.35	3	29.35	29.25	4	7,034	0.06%
2020/08/20	144	29.70	7	29.63	29.10	137	7,055	1.94%	大買/鉅額交易
2020/08/19	47	30.71	0	0.00	30.60	47	7,002	0.67%
2020/08/18	35	31.60	0	0.00	31.45	35	6,951	0.50%
2020/08/13	1	31.95	1	32.00	31.85	0	7,177	0.00%
2020/08/12	15	32.12	15	32.28	32.15	0	7,191	0.00%
2020/08/11	18	32.13	15	31.95	31.75	3	7,203	0.04%
2020/08/10	30	32.44	31	32.45	32.15	-1	7,257	-0.01%
2020/08/06	0	0.00	2	32.30	32.20	-2	7,384	-0.03%
2020/08/05	0	0.00	1	32.65	32.55	-1	7,428	-0.01%
2020/08/04	1	32.30	1	32.05	32.05	0	7,553	0.00%
2020/07/31	1	32.15	0	0.00	31.90	1	8,030	0.01%
2020/07/30	1	32.05	1	32.10	32.00	0	8,114	0.00%
2020/07/29	0	0.00	0.2	31.00	31.15	-0.2	8,296	0.00%
2020/07/28	5	31.03	0	0.00	30.35	5	8,465	0.06%
2020/07/27	0	0.00	1	31.20	31.20	-1	8,491	-0.01%
2020/07/24	8	31.59	0	0.00	31.45	8	8,488	0.09%
2020/07/23	0	32.20	1	32.45	32.35	-1	8,495	-0.01%
2020/07/22	0	0.00	2	32.43	32.65	-2	8,636	-0.02%
2020/07/21	2	31.98	5	32.05	32.00	-3	8,655	-0.03%
2020/07/20	1	31.75	3	31.75	31.65	-2	8,689	-0.02%
2020/07/17	0	0.00	1	32.25	31.75	-1	8,692	-0.01%
2020/07/16	5	32.30	4	32.34	32.15	1	8,729	0.01%
2020/07/15	1	32.50	0	0.00	32.30	1	8,733	0.01%
2020/07/13	0	0.00	4	32.68	32.80	-4	8,851	-0.05%
2020/07/10	7	32.26	4	32.40	32.00	3	8,986	0.03%
2020/07/09	8	33.11	9	33.07	32.90	-1	8,967	-0.01%
2020/07/08	2.2	33.27	436	33.27	33.30	-433.9	8,993	-4.82%	大賣/鉅額交易
2020/07/07	4	33.65	15	33.70	33.65	-11	9,043	-0.12%
2020/07/06	18	34.16	40	34.62	34.00	-22	9,022	-0.24%
2020/07/03	35	33.42	11	33.29	33.40	24	8,798	0.27%
2020/07/02	0	0.00	2	32.20	32.40	-2	8,730	-0.02%
2020/07/01	10	31.96	1	31.80	31.60	9	8,715	0.10%
2020/06/30	9	33.66	0	0.00	33.80	9	8,505	0.11%
2020/06/29	2	33.35	2	33.38	33.50	0	8,367	0.00%
2020/06/24	5	33.55	3	33.48	33.55	2	8,360	0.02%
2020/06/23	4	33.93	10	33.95	33.85	-6	8,358	-0.07%
2020/06/22	3	34.18	0	0.00	34.20	3	8,367	0.04%
2020/06/19	1	35.00	2	35.00	34.80	-1	8,473	-0.01%
2020/06/18	7	34.45	5	34.29	34.50	2	8,355	0.02%
2020/06/17	1	34.10	6	34.11	33.75	-5	8,233	-0.06%
2020/06/16	0	0.00	13	33.44	33.60	-13	8,204	-0.16%
2020/06/15	1	32.60	2	32.95	32.55	-1	8,277	-0.01%
2020/06/12	8	33.08	1	32.70	33.25	7	8,262	0.08%
2020/06/11	4	33.91	6	34.04	33.45	-2	8,238	-0.02%
2020/06/10	6	33.30	2	33.40	33.35	4	8,093	0.05%
2020/06/09	3	33.23	0.5	33.05	33.10	2.5	8,205	0.03%
2020/06/08	1	33.45	5	33.60	33.65	-4	8,314	-0.05%
2020/06/05	1	33.45	2	33.50	33.35	-1	8,602	-0.01%
2020/06/04	8	33.30	1	32.80	32.90	7	8,829	0.08%
2020/06/03	10	33.29	9	33.36	33.25	1	8,871	0.01%
2020/06/02	26	34.14	158.5	34.05	34.05	-132.5	8,641	-1.53%	大賣/鉅額交易
2020/06/01	3	31.78	18	31.82	32.15	-15	8,011	-0.19%
2020/05/29	5	31.21	0	0.00	30.90	5	7,960	0.06%
2020/05/28	9	31.12	2	31.25	30.90	7	7,960	0.09%
2020/05/27	1	31.80	0	0.00	31.55	1	7,943	0.01%
2020/05/26	0	0.00	2	31.35	31.35	-2	7,928	-0.03%
2020/05/25	1	31.40	6	31.30	31.50	-5	7,894	-0.06%
2020/05/22	1	31.90	11	31.51	31.40	-10	7,883	-0.13%
2020/05/21	27.2	31.95	1	32.10	32.05	26.2	7,858	0.33%
2020/05/20	1	31.00	1	30.70	31.10	0	7,707	0.00%
2020/05/18	0	0.00	2	30.40	30.25	-2	7,642	-0.03%
2020/05/15	1	31.15	0	0.00	30.80	1	7,614	0.01%
2020/05/14	3	31.43	1	31.95	31.15	2	7,541	0.03%
2020/05/13	0	0.00	1	32.30	32.40	-1	7,448	-0.01%
2020/05/12	5	32.70	6	32.35	32.30	-1	7,429	-0.01%
2020/05/11	4	32.76	2	32.75	32.55	2	7,377	0.03%
2020/05/08	0	0.00	5	32.07	32.20	-5	7,245	-0.07%
2020/05/07	8.5	32.11	8	32.06	31.60	0.5	7,055	0.01%
2020/05/06	18	31.38	2	31.75	31.75	16	6,778	0.24%
2020/05/05	4	32.11	9	31.95	32.00	-5	6,687	-0.07%
2020/05/04	2	30.70	0	0.00	31.50	2	6,462	0.03%
2020/04/30	0	0.00	1	30.60	30.70	-1	6,301	-0.02%
2020/04/28	1	30.00	4	30.08	30.10	-3	6,275	-0.05%
2020/04/27	3	30.45	19	30.15	30.35	-16	6,328	-0.25%
2020/04/24	0	0.00	14.7	29.43	29.30	-14.7	6,208	-0.24%
2020/04/23	1	28.80	0	0.00	28.55	1	6,138	0.02%
2020/04/22	0	0.00	2	28.90	28.80	-2	6,075	-0.03%
2020/04/21	4	28.63	0	0.00	28.60	4	6,050	0.07%
2020/04/20	3	29.30	0	0.00	29.30	3	5,994	0.05%
2020/04/17	0	0.00	1	29.50	29.00	-1	5,936	-0.02%
2020/04/15	36	29.18	20	28.93	29.60	16	5,868	0.27%
2020/04/14	0	0.00	1	28.20	28.55	-1	5,710	-0.02%
2020/04/13	1	27.95	22	28.00	27.90	-21	5,703	-0.37%
2020/04/10	7	28.53	1	28.55	28.45	6	5,665	0.11%
2020/04/09	25	28.37	1	29.25	29.25	24	5,567	0.43%
2020/04/08	4	28.05	3	27.95	28.35	1	5,455	0.02%
2020/04/07	2	27.55	6	27.18	27.55	-4	5,460	-0.07%
2020/04/06	1	26.80	0	0.00	26.75	1	5,338	0.02%
2020/04/01	0	0.00	1	26.80	26.95	-1	5,322	-0.02%
2020/03/31	0	0.00	3	26.77	26.60	-3	5,317	-0.06%
2020/03/30	1	25.30	0	0.00	26.60	1	5,286	0.02%
2020/03/27	1	26.40	0	0.00	26.15	1	5,279	0.02%
2020/03/26	7	26.68	4	26.58	26.60	3	5,191	0.06%
2020/03/25	5	26.86	3	26.92	26.55	2	5,159	0.04%
2020/03/24	3	26.03	0	0.00	25.80	3	5,009	0.06%
2020/03/23	1	25.30	0	0.00	25.20	1	4,975	0.02%
2020/03/20	7	26.06	185	25.69	25.95	-178	5,061	-3.52%	大賣/鉅額交易
2020/03/19	30	23.00	16	23.08	24.30	14	4,986	0.28%
2020/03/18	22	25.24	0	0.00	25.00	22	4,972	0.44%
2020/03/17	5	25.90	11	24.80	25.45	-6	4,949	-0.12%
2020/03/16	1	27.15	0	0.00	25.50	1	4,935	0.02%
2020/03/13	7	26.48	146	26.33	26.95	-139	4,851	-2.86%	大賣/鉅額交易
2020/03/12	113	28.76	25	28.62	28.10	88	4,697	1.87%	大買/
2020/03/11	14	31.10	4	30.13	29.80	10	4,571	0.22%
2020/03/10	2	32.03	3	31.53	32.50	-1	4,266	-0.02%
2020/03/09	24	31.03	63	31.01	30.70	-39	4,076	-0.96%
2020/03/06	1	29.90	0	0.00	30.55	1	3,927	0.03%
2020/03/05	1	30.00	1	30.05	30.10	0	3,952	0.00%
2020/03/04	0	0.00	1	29.50	29.40	-1	4,006	-0.02%
2020/03/02	60	28.98	10	29.00	29.15	50	4,070	1.23%
2020/02/27	2	29.90	0	0.00	29.45	2	4,078	0.05%
2020/02/26	1	30.60	0	0.00	30.45	1	4,107	0.02%
2020/02/24	11	30.91	0	0.00	31.00	11	4,323	0.25%
2020/02/21	0	0.00	4	31.05	30.85	-4	4,351	-0.09%
2020/02/20	10	31.30	1	31.30	31.25	9	4,427	0.20%
2020/02/19	0	0.00	2	31.15	31.10	-2	4,564	-0.04%
2020/02/18	1.2	31.27	100	31.30	31.25	-98.8	4,850	-2.04%
2020/02/17	4	30.81	828	30.82	30.75	-824	5,074	-16.24%	大賣/鉅額交易
2020/02/13	171	31.02	0	0.00	30.65	171	5,861	2.92%	大買/鉅額交易
2020/02/12	3	30.80	0	0.00	30.75	3	6,180	0.05%
2020/02/10	4	29.73	0	0.00	30.00	4	7,657	0.05%
2020/02/07	3	30.00	2	30.08	30.00	1	7,673	0.01%
2020/02/06	4	30.21	1	30.40	30.60	3	7,685	0.04%
2020/02/04	2	29.55	0	0.00	29.55	2	7,664	0.03%
2020/02/03	2	28.40	800	28.60	28.90	-798	7,674	-10.40%	大賣/鉅額交易
2020/01/30	104	29.98	0	0.00	29.95	104	7,627	1.36%	大買/鉅額交易
2020/01/20	2	33.50	16	33.30	33.25	-14	7,551	-0.19%
2020/01/16	1	33.80	2	33.85	33.85	-1	7,616	-0.01%
2020/01/15	2	34.15	0	0.00	33.90	2	7,683	0.03%
2020/01/10	4	33.76	0	0.00	34.00	4	7,806	0.05%
2020/01/07	2	33.05	0	0.00	32.70	2	7,993	0.03%
2020/01/06	6	33.47	0	0.00	33.40	6	8,007	0.07%
2020/01/02	2	34.53	0	0.00	34.55	2	8,026	0.02%
2019/12/31	14	34.61	10	34.55	34.25	4	8,043	0.05%
2019/12/30	3	34.85	2	35.15	35.10	1	7,973	0.01%
2019/12/27	0	0.00	20	35.05	35.30	-20	7,972	-0.25%
2019/12/26	1	34.30	0	0.00	34.40	1	7,974	0.01%
2019/12/23	0	0.00	30	35.35	35.20	-30	8,229	-0.36%
2019/12/20	0.2	35.20	0	0.00	35.20	0.2	8,280	0.00%
2019/12/19	0	0.00	1	35.45	35.55	-1	8,291	-0.01%
2019/12/17	0	0.00	3	36.25	36.25	-3	8,288	-0.04%
2019/12/16	1	35.30	2	35.55	35.55	-1	8,217	-0.01%
2019/12/13	2.1	36.70	1	35.25	35.30	1.1	8,241	0.01%
2019/12/12	1	35.60	6	35.50	35.85	-5	8,124	-0.06%
2019/12/11	2	35.70	0	0.00	35.45	2	8,152	0.02%
2019/12/10	2	35.23	0	0.00	35.15	2	8,208	0.02%
2019/12/09	1	35.15	1	35.30	35.15	0	8,308	0.00%
2019/12/06	30	35.30	0	0.00	34.85	30	8,344	0.36%
2019/12/05	2	34.95	1	35.10	35.20	1	8,441	0.01%
2019/12/04	1	35.00	2	35.05	35.05	-1	8,507	-0.01%
2019/12/03	4	33.80	0	0.00	34.20	4	8,557	0.05%
2019/12/02	32	33.89	32	33.56	34.00	0	8,711	0.00%
2019/11/29	5	34.46	5	34.61	34.25	0	8,695	0.00%
2019/11/28	4	35.85	2	35.70	35.20	2	8,632	0.02%
2019/11/27	1	35.50	0	0.00	35.45	1	8,629	0.01%
2019/11/26	2	35.73	0	0.00	35.80	2	8,686	0.02%
2019/11/25	1	35.70	0	0.00	35.65	1	8,679	0.01%
2019/11/22	1	35.75	3	35.40	35.15	-2	8,752	-0.02%
2019/11/21	3	35.85	7	35.76	36.00	-4	8,769	-0.05%
2019/11/20	0	0.00	2	36.60	36.95	-2	8,683	-0.02%
2019/11/19	31	37.04	27	36.60	37.10	4	8,699	0.05%
2019/11/18	3	36.62	1	36.75	36.75	2	8,677	0.02%
2019/11/15	27	36.46	72	37.09	36.25	-45	8,639	-0.52%
2019/11/14	65	37.10	72	36.97	36.70	-7	8,431	-0.08%
2019/11/13	52	38.08	18.8	38.09	37.80	33.2	8,297	0.40%
2019/11/12	37	37.79	16	37.88	38.00	21	8,142	0.26%
2019/11/11	3	35.63	77	35.59	35.95	-74	7,823	-0.95%
2019/11/08	1,546	35.53	132	35.59	35.80	1,414	7,792	18.14%	大買/大賣/鉅額交易
2019/11/07	27	32.92	2.5	33.16	33.40	24.5	7,242	0.34%
2019/11/06	0	0.00	0.8	30.40	30.40	-0.8	6,951	-0.01%
2019/11/05	11	30.53	1	30.55	30.50	10	7,313	0.14%
2019/11/04	1	30.65	1.3	30.65	30.80	-0.3	7,415	0.00%
2019/11/01	0	0.00	3	30.32	30.55	-3	7,566	-0.04%
2019/10/31	0	0.00	63	30.15	30.20	-63	7,695	-0.82%
2019/10/30	1	30.50	539	30.52	30.65	-538	7,713	-6.97%	大賣/鉅額交易
2019/10/28	0	0.00	75.6	30.96	30.70	-75.6	7,960	-0.95%
2019/10/25	1	31.20	0	0.00	31.20	1	8,022	0.01%
2019/10/23	13	31.30	1	31.15	31.45	12	8,127	0.15%
2019/10/22	17	30.81	17	30.76	30.75	0	8,168	0.00%
2019/10/21	8	30.96	5	30.90	31.00	3	8,206	0.04%
2019/10/18	1.1	31.35	0	0.00	31.75	1.1	8,207	0.01%
2019/10/16	0	0.00	75	30.70	30.80	-75	8,214	-0.91%
2019/10/15	0	0.00	131	31.00	30.65	-131	8,252	-1.59%	大賣/鉅額交易
2019/10/14	1	32.40	0	0.00	31.90	1	8,173	0.01%
2019/10/09	2	32.28	30	32.31	32.30	-28	8,148	-0.34%
2019/10/08	1	32.45	5	32.52	32.70	-4	8,159	-0.05%
2019/10/07	1	32.00	1	32.25	32.40	0	8,202	0.00%
2019/10/04	1	32.45	1	32.70	32.30	0	8,180	0.00%
2019/10/03	0	0.00	42	32.56	32.45	-42	8,173	-0.51%
2019/10/02	5	32.85	53	32.71	32.95	-48	8,198	-0.59%
2019/10/01	135	32.73	81.5	32.24	32.95	53.6	8,163	0.66%	大買/
2019/09/27	5	31.50	1	31.70	31.55	4	8,072	0.05%
2019/09/25	0	0.00	1	33.05	33.20	-1	7,902	-0.01%
2019/09/24	0	0.00	100	33.15	33.20	-100	7,911	-1.26%
2019/09/23	2	33.50	1	33.60	33.45	1	7,902	0.01%
2019/09/20	1	33.35	1	33.35	33.40	0	7,900	0.00%
2019/09/19	8	33.22	25	32.87	33.10	-17	7,870	-0.22%
2019/09/18	6	33.33	7	33.31	33.30	-1	7,826	-0.01%
2019/09/17	6	33.58	7	33.01	32.80	-1	7,767	-0.01%
2019/09/16	6	33.76	7	33.43	33.40	-1	7,735	-0.01%
2019/09/12	6	33.72	15	33.72	34.00	-9	7,669	-0.12%
2019/09/11	1	33.35	85	33.01	33.45	-84	7,566	-1.11%
2019/09/10	4	32.78	16	32.32	32.50	-12	7,436	-0.16%
2019/09/09	1	33.45	30	32.78	32.65	-29	7,367	-0.39%
2019/09/06	13	32.71	110.5	32.81	32.90	-97.5	7,200	-1.35%	大賣/
2019/09/05	8	32.32	203	32.26	32.50	-195	7,044	-2.77%	大賣/鉅額交易
2019/09/04	3	31.80	4.4	32.09	32.15	-1.4	6,853	-0.02%
2019/09/03	1	31.10	2	31.28	31.20	-1	6,666	-0.02%
2019/09/02	2	31.18	1.7	31.14	31.20	0.3	6,637	0.00%
2019/08/30	2	30.75	47	30.79	30.80	-45	6,613	-0.68%
2019/08/29	27	30.70	9	30.39	30.70	18	6,570	0.27%
2019/08/28	0	0.00	2	30.25	30.10	-2	6,521	-0.03%
2019/08/27	5	30.75	76	30.71	30.70	-71	6,492	-1.09%
2019/08/26	1	30.20	1	30.00	30.25	0	6,376	0.00%
2019/08/23	52	30.27	2	30.35	30.00	50	6,289	0.79%
2019/08/22	6	30.85	11.7	30.56	30.55	-5.7	6,232	-0.09%
2019/08/21	3	30.55	4	30.81	30.55	-1	6,268	-0.02%
2019/08/20	7	30.66	19.2	30.72	30.60	-12.2	6,373	-0.19%
2019/08/19	4	30.11	1	30.15	30.15	3	6,273	0.05%
2019/08/16	23	29.81	18	29.88	29.60	5	6,315	0.08%
2019/08/15	24	29.18	2	29.10	29.40	22	6,208	0.35%
2019/08/14	15	29.67	0	0.00	29.10	15	6,132	0.24%
2019/08/13	24	29.83	19	29.88	29.60	5	6,004	0.08%
2019/08/12	41	30.51	81	30.73	31.50	-40	5,745	-0.70%
2019/08/08	43	28.54	5	28.59	28.95	38	5,320	0.71%
2019/08/07	4	28.28	0	0.00	27.70	4	5,099	0.08%
2019/08/06	1	27.90	0	0.00	28.25	1	4,788	0.02%
2019/08/05	700	28.50	50	28.50	28.45	650	4,690	13.86%	大買/鉅額交易
2019/08/02	1	28.00	4	27.90	27.80	-3	4,576	-0.07%
2019/08/01	10	28.65	5	28.57	28.80	5	4,498	0.11%
2019/07/31	42	29.09	42	28.88	28.65	0	4,485	0.00%
2019/07/30	1	28.70	3	28.50	28.20	-2	4,404	-0.05%
2019/07/29	21	28.60	10	28.60	28.65	11	4,356	0.25%
2019/07/26	22	28.18	10	28.20	28.20	12	4,290	0.28%
2019/07/25	5	28.05	2	27.88	28.05	3	4,201	0.07%
2019/07/24	20	27.55	8	27.44	27.55	12	4,103	0.29%
2019/07/23	1	26.90	0	0.00	26.95	1	4,053	0.02%
2019/07/22	0	0.00	4	26.44	26.65	-4	3,997	-0.10%
2019/07/17	0	0.00	17	25.91	25.90	-17	3,955	-0.43%
2019/07/16	0	0.00	3	25.78	25.70	-3	3,920	-0.08%
2019/07/12	1	25.50	0	0.00	25.30	1	3,958	0.03%
2019/07/11	1	24.95	8	25.50	25.55	-7	3,970	-0.18%
2019/07/10	0	0.00	1	25.00	25.00	-1	3,965	-0.03%
2019/07/09	0	0.00	1	24.95	24.85	-1	4,023	-0.02%
2019/07/03	0	0.00	51	24.56	24.65	-51	4,828	-1.06%
2019/07/02	6	24.50	25	24.65	24.70	-19	5,103	-0.37%
2019/07/01	86	24.45	2	24.60	24.50	84	5,257	1.60%
2019/06/28	3	24.07	0	0.00	23.85	3	5,282	0.06%
2019/06/27	11	24.21	10	24.30	24.30	1	5,388	0.02%
2019/06/26	0	0.00	10	23.88	23.90	-10	5,414	-0.18%
2019/06/25	0	0.00	8	24.00	23.85	-8	5,463	-0.15%
2019/06/21	2	24.08	0	0.00	24.30	2	5,719	0.03%
2019/06/20	1	24.15	0	0.00	24.15	1	5,828	0.02%
2019/06/19	10	23.75	1	24.00	23.95	9	6,047	0.15%
2019/06/17	1	23.50	0	0.00	23.45	1	6,867	0.01%
2019/06/13	1	23.55	0	0.00	23.55	1	7,190	0.01%
2019/06/11	0	0.00	2	23.78	23.70	-2	7,374	-0.03%
2019/06/10	3	23.72	0	0.00	23.65	3	7,424	0.04%
2019/06/06	1	23.40	0	0.00	23.35	1	7,564	0.01%
2019/06/04	0	0.00	1	23.90	23.80	-1	8,110	-0.01%
2019/06/03	0	23.60	2	23.40	23.50	-2	8,206	-0.02%
2019/05/30	3	22.55	0	0.00	22.65	3	8,407	0.04%
2019/05/28	3	22.37	5	22.30	22.80	-2	8,484	-0.02%
2019/05/27	5	22.41	0	0.00	22.35	5	8,381	0.06%
2019/05/24	6	23.58	6	23.59	23.50	0	8,241	0.00%
2019/05/23	8	23.63	4	23.55	23.40	4	8,245	0.05%
2019/05/22	1	24.40	0	0.00	24.55	1	8,131	0.01%
2019/05/20	0	0.00	2	24.30	24.20	-2	8,099	-0.02%
2019/05/17	3	25.48	10	25.83	24.90	-7	8,034	-0.09%
2019/05/16	0	0.00	1	26.10	26.10	-1	7,976	-0.01%
2019/05/14	1	25.65	22	25.70	26.00	-21	8,024	-0.26%
2019/05/10	5	25.96	0	0.00	25.95	5	7,966	0.06%
2019/05/09	1	26.40	0	0.00	25.95	1	7,945	0.01%
2019/05/07	1	26.55	3.7	26.68	26.95	-2.7	7,867	-0.03%
2019/05/06	12	26.35	0	0.00	26.20	12	7,826	0.15%
2019/05/02	0	0.00	2	26.98	27.10	-2	7,744	-0.03%
2019/04/30	2	26.38	0.5	26.85	26.90	1.5	7,734	0.02%
2019/04/29	3	26.78	0	0.00	26.70	3	7,722	0.04%
2019/04/26	1	26.85	0	0.00	27.00	1	7,663	0.01%
2019/04/25	0	0.00	5	27.17	27.15	-5	7,644	-0.07%
2019/04/24	3	27.07	0	0.00	26.85	3	7,630	0.04%
2019/04/23	1	26.90	33	26.82	27.35	-32	7,597	-0.42%
2019/04/22	14	27.30	20	27.20	27.10	-6	7,548	-0.08%
2019/04/19	1	27.00	5	27.07	27.55	-4	7,499	-0.05%
2019/04/18	0	0.00	1.4	26.70	26.70	-1.4	7,487	-0.02%
2019/04/16	0	0.00	44	27.48	27.60	-44	7,380	-0.60%
2019/04/15	0	0.00	119.4	27.55	27.75	-119.4	7,365	-1.62%	大賣/鉅額交易
2019/04/11	50.5	28.57	1	29.50	28.30	49.5	7,239	0.68%
2019/04/10	0	0.00	6	28.99	29.20	-6	7,017	-0.09%
2019/04/09	4	28.86	5	28.61	29.05	-1	6,887	-0.01%
2019/04/08	2	27.70	56	27.94	27.90	-54	6,616	-0.82%
2019/04/03	7	27.20	4	27.45	27.20	3	6,382	0.05%
2019/04/02	0	0.00	1	26.95	26.70	-1	6,251	-0.02%
2019/04/01	0	0.00	5	26.96	26.90	-5	6,185	-0.08%
2019/03/29	0	0.00	8	26.34	26.20	-8	6,052	-0.13%
2019/03/28	9	26.20	0	0.00	26.10	9	6,048	0.15%
2019/03/27	10	26.40	3	26.20	26.45	7	6,038	0.12%
2019/03/26	132	27.02	106	27.54	26.60	26	6,024	0.43%	大買/大賣/
2019/03/25	1	27.10	4	26.60	26.95	-3	5,894	-0.05%
2019/03/22	95	27.25	11	27.18	26.95	84	5,890	1.43%
2019/03/21	134	27.11	5	26.95	26.95	129	5,757	2.24%	大買/鉅額交易
2019/03/20	55	26.32	74	26.05	26.45	-19	5,487	-0.35%
2019/03/19	10	25.03	2	25.03	25.20	8	5,169	0.15%
2019/03/18	1	24.40	280	24.36	24.50	-279	4,987	-5.59%	大賣/鉅額交易
2019/03/15	130	24.30	0	0.00	24.30	130	4,960	2.62%	大買/鉅額交易
2019/03/14	0	0.00	10	24.00	23.90	-10	4,976	-0.20%
2019/03/13	30	24.17	4	24.20	24.10	26	4,987	0.52%
2019/03/12	253	24.77	2	24.45	24.20	251	5,001	5.02%	大買/鉅額交易
2019/03/11	2	24.40	1	24.50	24.55	1	4,931	0.02%
2019/03/08	223	24.73	111	25.42	24.60	112	5,016	2.23%	大買/大賣/鉅額交易
2019/03/07	100	26.50	0	0.00	26.70	100	4,585	2.18%
2019/03/06	40	25.99	0	0.00	25.90	40	4,513	0.89%
2019/03/05	54	26.49	7	26.60	25.95	47	4,473	1.05%
2019/03/04	3	26.10	144	25.86	26.15	-141	4,406	-3.20%	大賣/鉅額交易
2019/02/27	0	0.00	1	25.55	25.55	-1	4,320	-0.02%
2019/02/22	0	0.00	1.2	25.33	25.20	-1.2	4,471	-0.03%
2019/02/21	1	25.05	2	25.05	25.05	-1	4,667	-0.02%
2019/02/19	0	0.00	15	25.60	25.65	-15	4,860	-0.31%
2019/02/18	15	25.70	46	25.67	25.75	-31	4,899	-0.63%
2019/02/14	200	25.72	0	0.00	25.50	200	5,080	3.94%	大買/鉅額交易
2019/02/13	3	26.02	1	25.70	25.70	2	5,207	0.04%
2019/02/12	52.5	25.43	2	25.40	25.35	50.5	5,280	0.96%
2019/02/11	0	0.00	3	24.95	25.05	-3	5,421	-0.06%
2019/01/30	90	24.80	0	0.00	24.65	90	5,464	1.65%
2019/01/25	0.5	25.40	2	25.80	25.50	-1.5	5,897	-0.03%
2019/01/24	203	25.36	60	25.90	25.10	143	6,015	2.38%	大買/鉅額交易
2019/01/23	3	24.85	0	0.00	24.95	3	6,037	0.05%
2019/01/17	1	24.80	4	25.00	24.75	-3	6,663	-0.05%
2019/01/16	100	24.91	0	0.00	24.80	100	6,763	1.48%
2019/01/15	0	0.00	0.2	24.55	24.55	-0.2	6,861	0.00%
2019/01/14	0	0.00	1	24.55	24.30	-1	6,976	-0.01%
2019/01/10	1	24.05	0	0.00	24.05	1	7,215	0.01%
2019/01/09	0	0.00	0.1	25.05	25.05	-0.1	7,208	0.00%
2019/01/08	5	24.85	0	0.00	24.85	5	7,352	0.07%
2019/01/04	5	24.80	2	24.88	25.20	3	7,669	0.04%
2019/01/03	0	0.00	97	26.05	25.85	-97	7,769	-1.25%
2019/01/02	2	25.95	5	26.25	26.30	-3	7,808	-0.04%
2018/12/28	1	25.80	1	25.40	26.10	0	7,853	0.00%
2018/12/26	2	25.38	0	0.00	25.10	2	8,017	0.02%
2018/12/25	6	25.50	0	0.00	25.55	6	8,178	0.07%
2018/12/24	0	0.00	2	26.20	25.95	-2	8,384	-0.02%
2018/12/22	0	0.00	60	25.64	25.70	-60	8,510	-0.71%
2018/12/21	0	0.00	2	25.85	26.25	-2	8,660	-0.02%
2018/12/19	0	0.00	1	26.30	26.30	-1	9,065	-0.01%
2018/12/18	3	26.13	242	26.16	26.10	-239	9,068	-2.64%	大賣/鉅額交易
2018/12/17	3	27.05	89	26.77	26.30	-86	9,002	-0.96%
2018/12/14	3	26.97	0	0.00	27.05	3	8,877	0.03%
2018/12/13	0	0.00	1	27.95	27.80	-1	8,790	-0.01%
2018/12/12	1	28.75	3	28.45	28.30	-2	8,790	-0.02%
2018/12/11	0	0.00	1	27.90	27.75	-1	8,667	-0.01%
2018/12/10	3	26.87	1	27.50	27.50	2	8,747	0.02%
2018/12/07	1	27.55	199	27.55	27.30	-198	8,732	-2.27%	大賣/鉅額交易
2018/12/06	82	27.32	365	27.32	27.60	-283	8,638	-3.28%	大賣/鉅額交易
2018/12/05	192.2	27.98	184	27.47	27.45	8.2	8,530	0.10%	大買/大賣/
2018/12/03	340	28.47	56	28.11	28.05	284	8,336	3.41%	大買/鉅額交易
2018/11/30	82	27.15	0	0.00	27.30	82	8,115	1.01%
2018/11/29	30	27.04	2	27.00	26.70	28	8,013	0.35%
2018/11/28	32	26.84	1	26.80	26.65	31	7,944	0.39%
2018/11/27	131	26.78	18	26.63	26.85	113	7,892	1.43%	大買/鉅額交易
2018/11/26	5	25.83	0	0.00	25.80	5	7,782	0.06%
2018/11/23	11	25.71	177	25.57	25.70	-166	7,765	-2.14%	大賣/鉅額交易
2018/11/22	1	27.15	0	0.00	26.20	1	7,691	0.01%
2018/11/21	1	26.60	0.2	26.85	27.00	0.8	7,645	0.01%
2018/11/20	2	26.78	1.3	26.94	26.55	0.7	7,541	0.01%
2018/11/19	1	26.80	504	26.74	26.75	-503	7,343	-6.85%	大賣/鉅額交易
2018/11/16	7	26.29	110	26.85	26.20	-103	7,267	-1.42%	大賣/鉅額交易
2018/11/15	1	26.90	3	26.77	26.90	-2	7,149	-0.03%
2018/11/14	3	26.70	165	26.88	26.70	-162	7,168	-2.26%	大賣/鉅額交易
2018/11/13	1.3	27.12	406	27.08	27.20	-404.7	7,135	-5.67%	大賣/鉅額交易
2018/11/12	13	26.62	13	26.71	26.80	0	7,010	0.00%
2018/11/09	2.6	25.98	5	26.16	26.15	-2.4	6,859	-0.03%
2018/11/08	3	26.20	11.2	25.98	25.80	-8.2	6,755	-0.12%
2018/11/07	6	25.17	0	0.00	25.40	6	6,632	0.09%
2018/11/06	9	25.25	12	25.46	25.25	-3	6,595	-0.05%
2018/11/05	2	24.60	1	25.20	25.10	1	6,425	0.02%
2018/11/02	114	24.38	3	24.55	24.60	111	6,305	1.76%	大買/鉅額交易
2018/11/01	0	0.00	4.5	23.45	23.45	-4.5	6,071	-0.07%
2018/10/31	1.8	20.81	102	21.15	21.35	-100.2	5,914	-1.69%	大賣/
2018/10/30	7	20.76	0	0.00	20.20	7	5,841	0.12%
2018/10/29	14	23.34	1	23.30	22.35	13	5,637	0.23%
2018/10/26	0	0.00	1	23.80	23.35	-1	5,586	-0.02%
2018/10/17	2	23.43	7	23.46	23.50	-5	5,384	-0.09%
2018/10/16	0	0.00	1	23.35	22.85	-1	5,212	-0.02%
2018/10/15	31	23.88	1	23.75	23.60	30	5,116	0.59%
2018/10/12	251	23.35	0	0.00	23.50	251	5,047	4.97%	大買/鉅額交易
2018/10/09	0	0.00	9	23.46	23.60	-9	4,725	-0.19%
2018/10/08	0	0.00	1	23.20	23.25	-1	4,622	-0.02%
2018/10/05	7	22.76	246	22.77	22.60	-239	4,572	-5.23%	大賣/鉅額交易
2018/10/04	9	24.17	100	24.00	24.10	-91	4,445	-2.05%
2018/10/03	43	24.15	7	24.14	24.25	36	4,271	0.84%
2018/10/02	138	23.88	57	23.77	23.65	81	4,050	2.00%	大買/
2018/09/28	30	23.53	5	23.85	23.65	25	3,853	0.65%
2018/09/27	34	23.26	38	23.27	23.50	-4	3,837	-0.10%
2018/09/26	331	24.04	27	23.79	23.45	304	3,783	8.04%	大買/鉅額交易
2018/09/25	1,012	23.65	1	23.50	23.90	1,011	3,659	27.63%	大買/鉅額交易
2018/09/21	100	23.18	2.5	23.24	23.40	97.5	3,469	2.81%
2018/09/20	20	23.35	25	22.87	22.85	-5	3,252	-0.15%
2018/09/19	32	22.81	57	22.85	22.85	-25	3,122	-0.80%
2018/09/18	23	22.48	23	23.11	22.60	0	3,030	0.00%
2018/09/17	0	0.00	15	21.18	21.90	-15	2,783	-0.54%
2018/09/14	1	20.45	2	20.58	20.35	-1	2,841	-0.04%
2018/09/12	4	20.25	0	0.00	20.00	4	3,180	0.13%
2018/09/11	4	20.10	0	0.00	20.40	4	3,205	0.12%
2018/09/10	10	20.68	0	0.00	20.15	10	3,271	0.31%
2018/09/07	13	21.27	0	0.00	20.85	13	3,315	0.39%
2018/09/06	5	21.87	7	21.89	21.60	-2	3,284	-0.06%
2018/09/05	0	0.00	2	21.20	21.15	-2	3,148	-0.06%
2018/08/22	0	0.00	0.2	21.30	21.20	-0.2	3,816	-0.01%
2018/08/21	0	0.00	40	21.00	21.05	-40	3,919	-1.02%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/17	2	21.00	0	0.00	21.00	2	4,022	0.05%
2018/08/16	1	21.20	0	0.00	21.25	1	4,048	0.02%
2018/08/15	2	21.40	0	0.00	21.40	2	4,052	0.05%
2018/08/14	1	21.85	0	0.00	21.85	1	4,217	0.02%
2018/08/13	1	21.50	2	21.75	21.75	-1	4,299	-0.02%
2018/08/10	2	22.68	0	0.00	22.60	2	4,250	0.05%
2018/08/09	2	23.08	0	0.00	23.00	2	4,234	0.05%
2018/08/07	0	0.00	5	23.23	23.25	-5	4,288	-0.12%
2018/08/06	1	23.05	12	23.16	23.00	-11	4,307	-0.26%
2018/08/03	0	0.00	1	22.85	22.70	-1	4,332	-0.02%
2018/08/02	1	22.10	0	0.00	22.15	1	4,343	0.02%
2018/07/30	0	0.00	1	22.55	22.30	-1	4,792	-0.02%
2018/07/26	0	0.00	5	22.40	22.30	-5	4,850	-0.10%
2018/07/23	1	22.10	1	22.10	22.10	0	4,981	0.00%
2018/07/20	2	22.68	0	0.00	22.45	2	5,025	0.04%
2018/07/19	1	22.90	1	22.95	22.75	0	5,139	0.00%
2018/07/18	1	22.50	2	22.60	22.40	-1	5,194	-0.02%
2018/07/17	1	22.40	2	22.58	22.40	-1	5,236	-0.02%
2018/07/13	0	0.00	3	22.42	22.35	-3	5,420	-0.06%
2018/07/12	2	22.38	8	22.51	22.35	-6	5,446	-0.11%
2018/07/11	1	21.65	2	21.83	21.80	-1	5,444	-0.02%
2018/07/09	0	0.00	5	21.78	21.65	-5	5,525	-0.09%
2018/07/06	2	21.65	5	21.23	21.30	-3	5,541	-0.05%
2018/07/05	4	21.55	0	0.00	21.30	4	5,561	0.07%
2018/07/04	1	22.15	4	22.00	22.15	-3	5,542	-0.05%
2018/07/03	3	22.80	0	0.00	22.55	3	5,535	0.05%
2018/07/02	0	0.00	4	23.10	23.10	-4	5,542	-0.07%
2018/06/28	1	23.15	0	0.00	23.05	1	5,562	0.02%
2018/06/26	0	0.00	1	23.10	23.55	-1	5,699	-0.02%
2018/06/25	9	23.96	7	24.01	23.55	2	5,702	0.04%
2018/06/22	11	23.70	22	23.25	24.80	-11	5,558	-0.20%
2018/06/21	0	0.00	3	22.60	23.00	-3	5,293	-0.06%
2018/06/20	3	22.17	0	0.00	22.15	3	5,330	0.06%
2018/06/19	4	22.56	0	0.00	22.85	4	5,356	0.07%
2018/06/15	1	23.25	1	23.05	23.20	0	5,359	0.00%
2018/06/14	2	22.70	0	0.00	22.60	2	5,320	0.04%
2018/06/12	2	23.25	2	23.13	23.00	0	5,734	0.00%
2018/06/07	2	22.85	1	22.80	22.75	1	5,763	0.02%
2018/06/06	7	22.51	1	22.65	22.65	6	5,743	0.10%
2018/06/05	1	22.20	4	22.33	22.20	-3	5,765	-0.05%
2018/06/04	2	21.95	12	22.07	21.95	-10	5,680	-0.18%
2018/06/01	2	21.85	0	0.00	21.80	2	5,661	0.04%
2018/05/29	1	22.05	17	22.14	22.20	-16	5,563	-0.29%
2018/05/28	3	21.65	2	21.73	21.75	1	5,515	0.02%
2018/05/25	2	21.75	0	0.00	21.70	2	5,514	0.04%
2018/05/24	2	21.70	5	21.69	21.70	-3	5,436	-0.06%
2018/05/23	10	21.40	0	0.00	21.35	10	5,424	0.18%
2018/05/22	12	21.80	5	21.80	21.60	7	5,416	0.13%
2018/05/21	0	0.00	6	21.59	21.95	-6	5,258	-0.11%
2018/05/18	1	20.65	0	0.00	20.75	1	5,210	0.02%
2018/05/17	4	20.88	0	0.00	20.75	4	5,240	0.08%
2018/05/15	3	21.23	3	21.42	21.10	0	5,266	0.00%
2018/05/14	2	21.58	0	0.00	21.40	2	5,442	0.04%
2018/05/11	3	21.80	0	0.00	21.75	3	5,436	0.06%
2018/05/09	3	22.25	21	21.92	22.25	-18	5,354	-0.34%
2018/05/08	22	21.84	8	21.73	22.05	14	5,160	0.27%
2018/05/07	1	20.65	0	0.00	20.70	1	5,005	0.02%
2018/05/04	0	0.00	2	21.23	21.00	-2	5,025	-0.04%
2018/05/03	0	0.00	1	21.15	21.00	-1	5,045	-0.02%
2018/05/02	2	20.65	1	20.95	20.95	1	5,090	0.02%
2018/04/26	0	0.00	1	20.45	20.30	-1	5,077	-0.02%
2018/04/25	1	19.70	1	20.55	20.55	0	5,055	0.00%
2018/04/24	5	21.70	12	21.73	20.95	-7	4,979	-0.14%
2018/04/23	1	22.20	1	22.15	22.05	0	4,942	0.00%
2018/04/19	24	22.56	0	0.00	22.30	24	5,031	0.48%
2018/04/18	1	22.65	19	22.70	22.60	-18	4,983	-0.36%
2018/04/17	0	0.00	20	22.75	22.70	-20	4,968	-0.40%
2018/04/13	2	23.25	0	0.00	23.10	2	4,987	0.04%
2018/04/10	0.5	23.45	0	0.00	23.35	0.5	5,091	0.01%
2018/04/03	3	23.62	1	23.95	23.85	2	5,145	0.04%
2018/04/02	3	23.93	0	0.00	23.85	3	5,155	0.06%
2018/03/31	1	24.10	3	24.15	24.05	-2	5,160	-0.04%
2018/03/30	2	23.48	5	23.57	23.85	-3	5,157	-0.06%
2018/03/29	23	23.12	1,088.1	23.10	23.05	-1,065.1	5,105	-20.86%	大賣/鉅額交易
2018/03/28	0	0.00	1,557	23.43	23.30	-1,557	4,980	-31.26%	大賣/鉅額交易
2018/03/27	5	23.53	7	23.48	23.50	-2	4,916	-0.04%
2018/03/26	2	23.45	1,000	23.50	23.40	-998	4,863	-20.52%	大賣/鉅額交易
2018/03/23	5	23.50	847	23.48	23.70	-842	4,814	-17.49%	大賣/鉅額交易
2018/03/22	11	24.57	0	0.00	24.35	11	4,761	0.23%
2018/03/21	16	24.75	500	24.81	24.65	-484	4,805	-10.07%	大賣/鉅額交易
2018/03/20	9	24.86	0	0.00	24.85	9	5,135	0.18%
2018/03/19	6	25.13	0	0.00	25.05	6	5,212	0.12%
2018/03/16	1	26.25	0	0.00	25.70	1	5,125	0.02%
2018/03/15	4	25.88	0	0.00	25.80	4	4,877	0.08%
2018/03/13	13	26.49	11	26.33	26.20	2	5,199	0.04%
2018/03/12	1	26.20	4	26.31	26.50	-3	5,211	-0.06%
2018/03/09	1	25.70	1.2	26.21	26.05	-0.2	5,250	0.00%
2018/03/08	0	0.00	5	25.60	25.55	-5	5,441	-0.09%
2018/03/07	0.2	25.20	0	0.00	25.15	0.2	5,552	0.00%
2018/03/01	0	0.00	2	25.53	25.55	-2	6,259	-0.03%
2018/02/27	1	25.35	0	0.00	25.20	1	6,381	0.02%
2018/02/26	3	25.15	1	25.45	25.10	2	6,422	0.03%
2018/02/23	3	24.97	0	0.00	25.10	3	6,483	0.05%
2018/02/22	0	0.00	3	24.80	24.75	-3	6,560	-0.05%
2018/02/21	0	0.00	1	23.95	24.35	-1	6,604	-0.02%
2018/02/12	3	23.52	2	23.55	23.50	1	6,677	0.01%
2018/02/09	5	23.03	51	22.76	23.80	-46	6,734	-0.68%
2018/02/08	2	24.40	0	0.00	24.30	2	6,911	0.03%
2018/02/07	3	24.40	6	24.48	24.50	-3	7,146	-0.04%
2018/02/06	14	24.35	5	24.53	23.75	9	7,212	0.12%
2018/02/05	3	26.05	0	0.00	26.15	3	7,178	0.04%
2018/02/02	0	0.00	40	26.66	26.60	-40	7,402	-0.54%
2018/02/01	0	0.00	46	26.65	26.60	-46	7,511	-0.61%
2018/01/31	1	26.70	0	0.00	26.65	1	7,576	0.01%
2018/01/30	1	27.15	6	26.94	26.90	-5	7,702	-0.06%
2018/01/29	0	0.00	5	26.84	26.75	-5	7,807	-0.06%
2018/01/26	4	26.63	0	0.00	26.55	4	8,327	0.05%
2018/01/25	20	27.21	10	27.25	26.85	10	8,491	0.12%
2018/01/24	2	27.00	400	26.84	26.90	-398	8,492	-4.69%	大賣/鉅額交易
2018/01/23	2	26.78	410	26.75	26.85	-408	8,528	-4.78%	大賣/鉅額交易
2018/01/22	3	26.92	0	0.00	26.75	3	8,664	0.03%
2018/01/19	2	27.03	0	0.00	26.90	2	8,949	0.02%
2018/01/18	7	27.01	0	0.00	27.00	7	9,298	0.08%
2018/01/17	1	27.05	0	0.00	27.05	1	9,505	0.01%
2018/01/16	70	27.16	12	27.14	27.30	58	9,568	0.61%
2018/01/12	0	0.00	202	26.32	26.25	-202	9,622	-2.10%	大賣/鉅額交易
2018/01/10	5	26.18	14	26.20	26.05	-9	9,769	-0.09%
2018/01/09	0	0.00	302	26.72	26.75	-302	9,912	-3.05%	大賣/鉅額交易
2018/01/08	0	0.00	2	26.93	26.85	-2	10,189	-0.02%
2018/01/05	3	26.92	0	0.00	26.90	3	10,569	0.03%
2018/01/04	305	27.20	8	27.07	27.05	297	10,909	2.72%	大買/鉅額交易
2018/01/03	1	26.65	1	26.85	26.65	0	11,278	0.00%
2018/01/02	0	0.00	2	26.35	26.40	-2	12,507	-0.02%