台泥 (1101)-國票券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/13	50.2	33.68	53.6	33.69	33.70	-3.3	17,684	-0.02%
2024/05/10	41.6	33.12	3	33.20	33.30	38.6	17,314	0.22%
2024/05/09	3	32.77	0.5	33.05	32.65	2.5	17,094	0.01%
2024/05/08	11.6	33.24	2.6	33.12	33.10	8.9	17,111	0.05%
2024/05/07	1.5	32.78	43.4	33.10	33.20	-41.9	17,141	-0.24%
2024/05/06	52.6	32.99	28.3	32.88	33.00	24.3	16,992	0.14%
2024/05/03	21.6	32.49	3.5	32.53	32.40	18.2	16,551	0.11%
2024/05/02	1.5	32.28	0	0.00	32.30	1.5	16,359	0.01%
2024/04/30	6	32.07	22.3	32.07	32.05	-16.2	16,171	-0.10%
2024/04/29	38.1	32.23	6.6	32.25	32.35	31.5	16,038	0.20%
2024/04/26	10.1	31.87	8.8	31.94	31.80	1.3	15,880	0.01%
2024/04/25	3.9	31.96	11	32.04	32.00	-7.1	15,849	-0.04%
2024/04/24	20	32.33	2.9	32.40	32.15	17.2	15,799	0.11%
2024/04/23	5	32.75	11.4	32.75	32.35	-6.4	16,021	-0.04%
2024/04/22	8.4	32.40	5.2	32.40	32.60	3.2	15,974	0.02%
2024/04/19	7.1	32.09	20	32.40	32.00	-12.9	15,756	-0.08%
2024/04/18	28.2	32.66	5	32.85	32.70	23.2	15,379	0.15%
2024/04/17	3.8	32.68	25.6	32.62	32.65	-21.8	15,172	-0.14%
2024/04/16	153.1	33.01	32.4	32.86	32.45	120.8	15,008	0.80%	大買/鉅額交易
2024/04/15	27.5	32.71	19	32.67	32.35	8.4	14,402	0.06%
2024/04/12	21.1	31.95	1.2	32.19	32.20	19.9	14,063	0.14%
2024/04/11	3.1	32.39	9.1	32.57	32.40	-6	13,848	-0.04%
2024/04/10	12.2	32.77	12.7	32.58	32.70	-0.5	13,783	0.00%
2024/04/09	18.6	32.28	35	32.19	32.45	-16.4	13,609	-0.12%
2024/04/08	56.8	32.36	11.6	32.29	32.30	45.2	13,545	0.33%
2024/04/03	65.7	32.34	32	32.59	32.00	33.7	13,436	0.25%
2024/04/02	0.1	32.10	1.1	32.08	31.95	-1.1	13,046	-0.01%
2024/04/01	5.3	32.15	2.1	32.15	32.15	3.2	13,124	0.02%
2024/03/29	3.5	31.84	1.3	32.09	32.15	2.2	13,089	0.02%
2024/03/28	5.1	31.77	2	31.75	31.70	3.1	12,963	0.02%
2024/03/27	5	31.69	0.6	31.55	31.70	4.4	12,844	0.03%
2024/03/26	4.3	31.54	4.3	31.51	31.55	0.1	12,765	0.00%
2024/03/25	8.8	31.12	0	0.00	31.10	8.8	12,723	0.07%
2024/03/22	25.6	31.15	7.9	31.36	31.15	17.7	12,702	0.14%
2024/03/21	13.9	31.51	18	31.46	31.50	-4.1	12,514	-0.03%
2024/03/20	36	30.92	0	0.00	30.90	36	12,516	0.29%
2024/03/19	5.4	31.46	33.9	31.50	31.40	-28.5	12,198	-0.23%
2024/03/18	8.1	31.69	12.8	31.90	31.70	-4.7	11,945	-0.04%
2024/03/15	22.8	32.01	0	0.00	31.95	22.8	11,833	0.19%
2024/03/14	7.3	31.82	23	31.75	32.00	-15.7	11,512	-0.14%
2024/03/13	21	31.82	4.9	31.80	31.70	16.1	11,518	0.14%
2024/03/12	1	31.95	1	32.00	32.00	0	11,388	0.00%
2024/03/11	7	31.71	25.4	31.75	31.80	-18.4	11,415	-0.16%
2024/03/08	3.4	31.91	22	31.99	31.85	-18.6	11,531	-0.16%
2024/03/07	34.2	31.94	0.4	32.00	32.00	33.7	11,664	0.29%
2024/03/06	7.2	31.99	0	0.00	32.00	7.2	12,022	0.06%
2024/03/05	5	32.06	1.4	32.15	32.00	3.6	13,502	0.03%
2024/03/04	79.4	32.10	0	0.00	32.05	79.4	13,771	0.58%
2024/03/01	5.1	32.04	20.3	32.01	32.05	-15.2	14,657	-0.10%
2024/02/29	10.2	32.16	25.2	32.33	32.10	-15	14,759	-0.10%
2024/02/27	71.5	31.95	2	31.85	31.85	69.5	14,610	0.48%
2024/02/26	8	32.26	0	0.00	32.15	8	14,608	0.05%
2024/02/23	2	32.40	2	32.40	32.40	0	14,694	0.00%
2024/02/22	11	32.45	10	32.50	32.55	1	15,103	0.01%
2024/02/21	3	32.47	7	32.52	32.50	-4	15,202	-0.03%
2024/02/20	0	32.70	23.5	32.66	32.65	-23.5	15,222	-0.15%
2024/02/19	18.9	32.23	16	32.38	32.80	2.9	15,433	0.02%
2024/02/16	10.4	31.87	3.7	31.88	31.90	6.7	15,704	0.04%
2024/02/15	49.9	31.97	5	31.95	32.00	44.9	15,670	0.29%
2024/02/05	74.3	31.95	8	32.09	32.15	66.3	15,497	0.43%
2024/02/01	10.1	32.20	0.9	32.44	32.45	9.2	15,591	0.06%
2024/01/31	1.1	32.00	0	0.00	31.90	1.1	15,628	0.01%
2024/01/30	6.2	32.16	11	32.05	32.00	-4.8	15,538	-0.03%
2024/01/29	1	32.45	23.4	32.41	32.35	-22.4	15,511	-0.14%
2024/01/26	3.1	32.61	0	0.00	32.60	3.1	15,632	0.02%
2024/01/25	0.1	32.70	5	32.65	32.70	-4.9	15,730	-0.03%
2024/01/24	4.2	32.68	4	32.70	32.60	0.2	15,865	0.00%
2024/01/23	0.1	32.60	0.2	32.56	32.70	-0.2	16,153	0.00%
2024/01/22	0.4	32.41	2	32.40	32.30	-1.7	16,296	-0.01%
2024/01/19	2	32.30	1.2	32.45	32.40	0.8	16,355	0.00%
2024/01/18	0.1	32.15	0	0.00	32.05	0.1	16,380	0.00%
2024/01/17	6.3	32.26	7.5	32.54	32.20	-1.2	16,459	-0.01%
2024/01/16	46.2	33.14	53.2	33.00	32.90	-7	16,356	-0.04%
2024/01/15	1.1	33.60	1	34.00	33.65	0.1	16,277	0.00%
2024/01/12	1	33.65	1.5	33.77	33.75	-0.5	16,716	0.00%
2024/01/11	0.2	33.80	0	0.00	33.70	0.2	17,605	0.00%
2024/01/10	17.1	33.91	1	33.85	33.70	16.1	18,877	0.09%
2024/01/09	1	34.25	5.3	34.25	34.05	-4.3	19,006	-0.02%
2024/01/08	4.4	34.28	0	0.00	34.25	4.4	19,126	0.02%
2024/01/04	1	34.15	0	0.00	34.20	1	19,609	0.01%
2024/01/03	8	34.19	2.9	34.70	34.20	5.1	19,771	0.03%
2024/01/02	2.9	34.80	0	0.00	34.70	2.9	19,818	0.01%
2023/12/29	40	34.80	5	34.75	34.85	35	19,953	0.18%
2023/12/28	2	34.80	1.3	34.85	34.90	0.7	20,185	0.00%
2023/12/27	8.3	34.78	2.2	34.75	34.90	6.1	20,197	0.03%
2023/12/26	8.2	34.62	3.4	34.61	34.65	4.8	20,237	0.02%
2023/12/25	1.3	34.50	47	34.60	34.50	-45.7	20,449	-0.22%
2023/12/22	16.1	34.25	0	34.30	34.30	16.1	20,578	0.08%
2023/12/21	1.1	34.16	0.3	34.35	34.25	0.8	20,790	0.00%
2023/12/20	5.3	34.49	5	34.57	34.50	0.3	21,158	0.00%
2023/12/19	0	0.00	5.1	34.50	34.35	-5.1	21,394	-0.02%
2023/12/18	7.5	34.52	0.1	34.50	34.55	7.4	21,730	0.03%
2023/12/15	0	0.00	7.7	34.41	34.30	-7.7	21,955	-0.03%
2023/12/14	21.7	34.22	4	34.50	34.40	17.7	21,772	0.08%
2023/12/13	3	34.20	2	34.20	34.05	1	21,743	0.00%
2023/12/12	4	34.18	0	0.00	34.15	4	21,824	0.02%
2023/12/11	19	34.40	7.4	34.59	34.40	11.6	21,878	0.05%
2023/12/08	6.2	34.75	3	34.72	34.60	3.2	22,119	0.01%
2023/12/07	1	34.75	36	34.45	34.50	-35	22,107	-0.16%
2023/12/06	4	34.63	7.1	34.82	34.60	-3.1	22,145	-0.01%
2023/12/05	6.1	34.50	88	34.71	34.90	-81.9	22,206	-0.37%
2023/12/04	19	34.40	0	0.00	34.05	19	22,066	0.09%
2023/12/01	81.3	34.46	17.7	34.66	34.40	63.6	22,225	0.29%
2023/11/30	59.7	35.00	56	35.04	34.95	3.7	21,892	0.02%
2023/11/29	60.1	34.33	12.6	34.48	34.25	47.5	20,364	0.23%
2023/11/28	27.6	34.92	13.2	34.79	34.50	14.4	20,138	0.07%
2023/11/27	10.5	34.07	35	34.20	33.95	-24.5	19,597	-0.13%
2023/11/24	31	33.75	0.3	34.03	33.75	30.7	19,408	0.16%
2023/11/22	10	34.10	5.2	34.08	33.85	4.8	19,049	0.03%
2023/11/21	7.2	34.01	28.6	33.94	34.20	-21.4	18,952	-0.11%
2023/11/20	3.6	33.42	4	33.59	33.60	-0.5	18,544	0.00%
2023/11/17	2	33.18	0.2	33.25	33.20	1.8	18,469	0.01%
2023/11/16	13.1	33.07	1	33.35	33.05	12.1	18,400	0.07%
2023/11/15	17.1	33.00	58	33.03	33.15	-40.9	18,225	-0.22%
2023/11/14	25	32.60	0	0.00	32.50	25	18,089	0.14%
2023/11/13	13.1	32.71	0	0.00	32.80	13.1	18,187	0.07%
2023/11/10	0	0.00	4.3	32.88	32.85	-4.3	18,374	-0.02%
2023/11/09	3.3	32.96	1	32.95	32.90	2.3	18,388	0.01%
2023/11/08	0.2	32.93	64	32.91	32.90	-63.8	18,405	-0.35%
2023/11/07	10	32.50	0.7	32.70	32.55	9.3	18,432	0.05%
2023/11/06	20	32.88	1	32.95	32.80	19	18,394	0.10%
2023/11/03	2	32.80	2	32.85	32.90	0	18,290	0.00%
2023/11/02	4	32.34	7	32.40	32.35	-3	18,196	-0.02%
2023/11/01	1	32.10	1	32.45	32.10	0	18,166	0.00%
2023/10/31	2	32.23	15.1	32.28	32.25	-13.1	18,158	-0.07%
2023/10/30	1	32.00	0	0.00	32.00	1	18,028	0.01%
2023/10/27	3	31.82	4.3	31.92	31.85	-1.3	17,917	-0.01%
2023/10/26	8.1	31.46	1	31.60	31.45	7.1	17,975	0.04%
2023/10/25	14.1	31.78	0	0.00	31.55	14.1	17,848	0.08%
2023/10/24	5.2	31.48	2	31.70	31.50	3.2	17,706	0.02%
2023/10/23	22.5	31.74	6	31.65	31.65	16.5	17,530	0.09%
2023/10/20	3.1	31.60	9	31.48	31.75	-5.9	17,702	-0.03%
2023/10/19	88.9	31.95	1	31.90	31.90	87.9	17,409	0.50%
2023/10/18	34.7	32.46	6	32.60	32.45	28.7	16,813	0.17%
2023/10/17	14	33.43	1.6	33.62	33.45	12.4	15,659	0.08%
2023/10/16	4	33.60	18	33.73	33.60	-14	15,645	-0.09%
2023/10/13	11.1	33.88	2	33.88	33.80	9.1	15,722	0.06%
2023/10/12	11	33.53	8.4	33.32	33.70	2.6	15,681	0.02%
2023/10/11	7	33.00	1	33.05	33.10	6	15,548	0.04%
2023/10/06	14	32.78	12	32.79	32.80	2	15,540	0.01%
2023/10/05	17.1	32.77	4	32.90	32.75	13.1	15,507	0.08%
2023/10/04	26	32.92	7.7	32.99	32.90	18.3	15,539	0.12%
2023/10/03	0.4	33.21	15	33.27	33.20	-14.6	15,625	-0.09%
2023/10/02	10	33.15	0	0.00	33.10	10	15,776	0.06%
2023/09/28	24	33.14	19.4	33.21	33.25	4.6	16,020	0.03%
2023/09/27	20.5	32.98	8.4	33.02	33.05	12.1	15,999	0.08%
2023/09/26	15.1	33.07	43.9	33.13	33.00	-28.9	15,938	-0.18%
2023/09/25	103.8	33.21	0.3	33.33	33.10	103.5	15,777	0.66%	大買/鉅額交易
2023/09/22	17.2	33.48	26	33.40	33.50	-8.8	15,474	-0.06%
2023/09/21	108.3	34.02	9.9	34.24	33.80	98.3	15,253	0.64%	大買/
2023/09/20	9	34.41	26.8	34.58	34.35	-17.8	15,082	-0.12%
2023/09/19	4	34.85	0	35.15	34.80	4	14,902	0.03%
2023/09/18	14	35.10	24.7	35.12	35.10	-10.7	14,938	-0.07%
2023/09/15	1.2	35.18	10.2	35.30	35.10	-9	15,030	-0.06%
2023/09/14	2	35.38	52.4	35.40	35.50	-50.4	14,962	-0.34%
2023/09/13	3.2	35.09	91	35.00	35.30	-87.9	14,972	-0.59%
2023/09/12	11.6	34.54	15	34.45	34.60	-3.4	15,254	-0.02%
2023/09/11	7.4	34.14	20.1	34.14	34.20	-12.7	15,266	-0.08%
2023/09/08	3.8	34.16	31.2	34.26	34.10	-27.3	15,301	-0.18%
2023/09/07	4.1	34.27	14.4	34.34	34.35	-10.3	15,280	-0.07%
2023/09/06	51.1	34.66	8	34.60	34.40	43.1	15,287	0.28%
2023/09/05	24.1	35.05	3	35.00	35.00	21.1	14,939	0.14%
2023/09/04	57.2	35.05	1.4	35.22	35.20	55.8	14,925	0.37%
2023/09/01	12.1	35.10	1	35.30	35.25	11.1	14,877	0.07%
2023/08/31	4	35.09	2	35.29	34.95	2	14,843	0.01%
2023/08/30	7.1	35.37	2.4	35.30	35.30	4.7	14,684	0.03%
2023/08/29	0.4	35.35	11.7	35.21	35.40	-11.4	15,130	-0.08%
2023/08/28	8	35.17	2	35.13	35.20	6	15,344	0.04%
2023/08/25	23.1	35.21	0	0.00	35.10	23.1	16,124	0.14%
2023/08/24	3.2	35.26	2.4	35.30	35.30	0.8	16,441	0.00%
2023/08/23	4.3	35.34	1	35.50	35.30	3.3	16,726	0.02%
2023/08/22	2	35.43	1	35.50	35.40	1	16,947	0.01%
2023/08/21	5.3	35.31	3.2	35.32	35.40	2.1	17,344	0.01%
2023/08/18	6.3	35.30	0.1	35.40	35.15	6.3	17,523	0.04%
2023/08/17	10.7	35.65	0.4	35.75	35.65	10.3	17,458	0.06%
2023/08/16	10.4	36.18	7.1	36.11	36.05	3.3	17,488	0.02%
2023/08/15	6.3	36.63	6	36.73	36.70	0.3	17,473	0.00%
2023/08/14	11.3	36.88	4.9	37.07	36.85	6.4	17,582	0.04%
2023/08/11	1.9	37.44	57.4	37.45	37.40	-55.6	17,637	-0.31%
2023/08/10	3.9	37.09	40	36.81	36.85	-36.1	17,644	-0.20%
2023/08/09	1.4	37.19	0	0.00	37.15	1.4	17,972	0.01%
2023/08/08	22	37.29	0.1	37.60	37.10	22	18,250	0.12%
2023/08/07	7.2	37.56	6	37.64	37.65	1.2	18,384	0.01%
2023/08/04	2	37.40	1.9	37.45	37.35	0.1	18,438	0.00%
2023/08/02	2.4	37.49	0	0.00	37.20	2.4	18,846	0.01%
2023/08/01	2.1	37.58	6.7	37.38	37.55	-4.6	19,015	-0.02%
2023/07/31	33.2	37.40	4	37.34	37.30	29.2	19,125	0.15%
2023/07/28	0.1	37.30	0	0.00	37.35	0.1	19,175	0.00%
2023/07/27	41.5	37.29	6.3	37.36	37.35	35.1	19,620	0.18%
2023/07/26	32.3	37.27	5.9	37.28	37.25	26.4	20,584	0.13%
2023/07/25	110.9	37.35	40.1	37.45	37.40	70.8	20,798	0.34%	大買/
2023/07/24	12	36.72	22	36.48	36.50	-10	20,874	-0.05%
2023/07/21	6.1	36.25	0	0.00	36.10	6.1	21,180	0.03%
2023/07/20	12	36.64	20	36.60	36.55	-8	21,667	-0.04%
2023/07/19	2	36.68	1	37.10	36.60	1	22,718	0.00%
2023/07/18	1.1	36.65	72.4	37.01	37.10	-71.3	23,504	-0.30%
2023/07/17	11.5	36.78	1	36.75	36.75	10.5	23,411	0.04%
2023/07/14	15.7	37.03	1.7	37.05	37.00	14	23,348	0.06%
2023/07/13	0.1	37.00	7	36.93	36.80	-6.9	23,366	-0.03%
2023/07/12	7.2	36.58	12	36.58	36.60	-4.8	23,564	-0.02%
2023/07/11	9	36.61	6	37.00	36.55	3	23,517	0.01%
2023/07/10	46	36.95	2	37.15	36.85	44	23,394	0.19%
2023/07/07	19.1	37.03	74.1	37.12	37.30	-55	23,264	-0.24%
2023/07/06	21.6	37.41	19.1	37.43	37.25	2.4	23,393	0.01%
2023/07/05	8	38.00	4.6	38.17	37.80	3.5	23,091	0.01%
2023/07/04	4	38.06	1.3	38.28	38.05	2.7	22,913	0.01%
2023/07/03	33	38.25	0.3	38.30	38.25	32.7	22,864	0.14%
2023/06/30	28.1	38.12	1.4	38.14	38.05	26.7	22,907	0.12%
2023/06/29	1	38.05	2.5	38.16	38.05	-1.5	22,932	-0.01%
2023/06/28	3	38.10	11	38.09	38.05	-8	22,980	-0.03%
2023/06/27	1	38.45	14.3	38.59	38.45	-13.3	23,114	-0.06%
2023/06/26	5.1	38.69	10.1	38.85	38.80	-5	23,371	-0.02%
2023/06/21	2.1	38.46	2	38.60	38.70	0.1	23,378	0.00%
2023/06/20	10.3	38.50	4.9	38.69	38.55	5.4	23,375	0.02%
2023/06/19	8.6	38.73	6.6	38.73	38.70	2	23,493	0.01%
2023/06/16	6.9	38.86	58	38.88	38.70	-51.1	23,472	-0.22%
2023/06/15	25.5	38.26	3.1	38.29	38.35	22.4	23,007	0.10%
2023/06/14	29.1	38.25	14.1	38.34	38.35	15	23,330	0.06%
2023/06/13	0.1	38.28	4.2	38.25	38.25	-4.1	23,466	-0.02%
2023/06/12	6.2	38.46	2	38.28	38.25	4.2	23,491	0.02%
2023/06/09	0	38.43	0	0.00	38.45	0	23,511	0.00%
2023/06/08	0.2	38.69	33.2	38.50	38.50	-33.1	23,676	-0.14%
2023/06/07	12.1	38.85	7.5	38.75	38.80	4.5	23,851	0.02%
2023/06/06	28.1	38.86	12.3	38.83	38.80	15.8	24,048	0.07%
2023/06/05	14.4	39.03	13.9	38.97	38.85	0.5	24,210	0.00%
2023/06/02	23.3	38.53	36.5	38.40	38.55	-13.1	24,023	-0.05%
2023/06/01	6.2	37.77	0.2	38.00	37.75	6	23,598	0.03%
2023/05/31	2.2	38.04	0	0.00	37.90	2.2	23,504	0.01%
2023/05/30	10.1	38.05	3.4	38.09	38.30	6.6	22,887	0.03%
2023/05/29	1	37.85	7.8	37.94	38.15	-6.8	23,178	-0.03%
2023/05/26	6	37.87	2	37.88	38.00	4	23,692	0.02%
2023/05/25	25	37.56	3	37.58	38.05	22	24,133	0.09%
2023/05/24	15.2	37.58	1	37.60	37.85	14.2	23,953	0.06%
2023/05/23	22.1	37.95	8	37.99	37.90	14.1	23,751	0.06%
2023/05/22	13	38.20	1.2	38.20	38.25	11.9	23,649	0.05%
2023/05/19	94	37.80	3	37.85	37.85	91	23,556	0.39%
2023/05/18	24.9	37.84	0.2	37.85	37.85	24.7	23,437	0.11%
2023/05/17	54	38.00	6.5	37.95	37.90	47.5	23,453	0.20%
2023/05/16	4	37.74	0	37.70	37.75	4	23,506	0.02%
2023/05/15	192.5	37.29	11	37.28	37.35	181.4	23,506	0.77%	大買/鉅額交易
2023/05/12	269.1	38.48	38.3	38.13	37.80	230.8	23,276	0.99%	大買/鉅額交易
2023/05/11	269.1	38.48	38.3	38.13	38.20	230.8	23,037	1.00%	大買/鉅額交易
2023/05/10	5.2	38.62	0	0.00	38.85	5.2	22,849	0.02%
2023/05/09	19.2	38.93	48.2	38.89	38.65	-28.9	22,795	-0.13%
2023/05/08	23	39.53	17	39.54	39.60	6	22,479	0.03%
2023/05/05	3.1	39.41	54.5	39.34	39.30	-51.3	22,322	-0.23%
2023/05/04	21.1	39.38	16.8	39.52	39.45	4.3	22,305	0.02%
2023/05/03	110	39.90	35.6	39.74	39.50	74.4	22,236	0.33%	大買/
2023/05/02	274.3	39.82	210.8	39.67	39.90	63.5	22,048	0.29%	大買/大賣/
2023/04/28	191.8	38.71	122.1	38.95	38.70	69.7	21,538	0.32%	大買/大賣/
2023/04/27	120.2	38.65	125.3	39.15	38.65	-5.1	21,481	-0.02%	大買/大賣/
2023/04/26	87.1	38.72	58.7	38.81	39.10	28.5	21,572	0.13%
2023/04/25	203.2	38.82	58.8	39.16	38.50	144.4	21,693	0.67%	大買/鉅額交易
2023/04/24	92.8	39.32	118.9	39.26	39.55	-26.1	21,265	-0.12%	大賣/
2023/04/21	218.7	38.42	101.5	38.37	38.30	117.1	20,241	0.58%	大買/大賣/鉅額交易
2023/04/20	241	37.35	147.2	37.36	37.20	93.8	19,358	0.48%	大買/大賣/
2023/04/19	153.5	37.29	0	0.00	37.10	153.5	19,409	0.79%	大買/鉅額交易
2023/04/18	11.4	37.63	24.9	37.71	37.45	-13.5	19,425	-0.07%
2023/04/17	11.4	38.09	4.2	37.84	37.95	7.2	19,656	0.04%
2023/04/14	5	37.34	36	37.41	37.55	-31	19,373	-0.16%
2023/04/13	35	37.65	0.6	37.54	37.55	34.4	19,387	0.18%
2023/04/12	42.8	37.64	14.4	37.68	37.45	28.5	19,333	0.15%
2023/04/11	11.4	37.53	19.5	37.49	37.45	-8.1	19,262	-0.04%
2023/04/10	6.2	36.45	0	0.00	36.60	6.2	19,042	0.03%
2023/04/07	2	36.43	0.7	36.50	36.40	1.3	19,060	0.01%
2023/04/06	15	36.41	9	36.39	36.45	6	19,160	0.03%
2023/03/31	2.1	36.53	1	36.52	36.40	1	19,407	0.01%
2023/03/30	59.4	36.29	0	0.00	36.20	59.4	20,415	0.29%
2023/03/29	7	36.22	0	0.00	36.35	7	21,328	0.03%
2023/03/28	14.1	36.18	27	36.49	36.20	-12.8	22,230	-0.06%
2023/03/27	34.5	36.76	0.1	36.90	36.65	34.4	23,097	0.15%
2023/03/24	0	0.00	1.4	37.43	37.60	-1.4	23,872	-0.01%
2023/03/23	0.5	37.40	1.2	37.49	37.35	-0.7	23,875	0.00%
2023/03/22	0	0.00	1	37.30	37.20	-1	23,957	0.00%
2023/03/21	15	37.01	1.2	37.26	37.05	13.8	24,027	0.06%
2023/03/20	1	36.90	2.8	36.92	36.90	-1.8	24,042	-0.01%
2023/03/17	1	36.60	7.1	36.57	36.40	-6.1	24,199	-0.03%
2023/03/16	12	36.45	26.2	36.50	36.35	-14.1	23,908	-0.06%
2023/03/15	13.1	37.04	30.2	37.15	37.10	-17.2	23,942	-0.07%
2023/03/14	4.6	36.68	12	36.57	36.75	-7.4	24,037	-0.03%
2023/03/13	25.2	36.55	22	36.21	36.75	3.2	24,266	0.01%
2023/03/10	58	36.65	6.5	36.89	36.70	51.6	24,281	0.21%
2023/03/09	11.2	37.38	10	37.30	37.20	1.2	24,506	0.00%
2023/03/08	126.1	37.66	0	0.00	37.75	126.1	24,873	0.51%	大買/鉅額交易
2023/03/07	32	37.98	0.3	38.05	37.95	31.7	24,885	0.13%
2023/03/06	4.1	37.95	0	0.00	37.95	4.1	25,216	0.02%
2023/03/03	4	37.73	0.1	37.95	37.75	3.9	25,487	0.02%
2023/03/02	5	37.59	6.2	37.51	37.90	-1.2	25,669	0.00%
2023/03/01	28.3	38.18	76	38.18	37.80	-47.7	25,706	-0.19%
2023/02/24	1	39.30	53.3	39.17	39.15	-52.3	25,338	-0.21%
2023/02/23	115.2	39.39	35.3	39.47	39.50	79.9	24,816	0.32%	大買/
2023/02/22	29.1	38.04	11	38.00	38.05	18.1	25,159	0.07%
2023/02/21	0.1	38.25	8	38.34	38.35	-7.9	26,058	-0.03%
2023/02/20	4	38.14	115.3	38.02	38.25	-111.4	26,714	-0.42%	大賣/鉅額交易
2023/02/17	7.4	37.63	54.6	37.85	38.00	-47.1	27,226	-0.17%
2023/02/16	163	37.50	8.8	37.55	37.50	154.2	27,958	0.55%	大買/鉅額交易
2023/02/15	0.7	37.55	6.5	37.58	37.55	-5.7	28,051	-0.02%
2023/02/14	21.5	37.49	14	37.50	37.25	7.5	27,991	0.03%
2023/02/13	0.1	36.95	6	36.90	37.00	-5.9	27,957	-0.02%
2023/02/10	20	36.55	0.8	36.95	36.85	19.2	28,096	0.07%
2023/02/09	2	36.60	1	36.70	36.60	1	28,114	0.00%
2023/02/08	13	36.62	11	36.74	36.75	2	28,188	0.01%
2023/02/07	2	36.58	11.2	36.40	36.65	-9.2	28,269	-0.03%
2023/02/06	6.1	36.20	13	36.35	36.15	-6.9	28,252	-0.02%
2023/02/03	2.1	36.40	0	0.00	36.45	2.1	28,142	0.01%
2023/02/02	2.4	36.65	5.5	36.85	36.80	-3.1	28,165	-0.01%
2023/02/01	0.2	36.75	117	36.57	36.75	-116.8	28,193	-0.41%	大賣/鉅額交易
2023/01/31	20	36.54	9.1	36.75	36.25	10.9	28,263	0.04%
2023/01/30	10.2	36.76	22	36.91	36.95	-11.8	28,195	-0.04%
2023/01/17	63	36.16	7.8	36.24	36.00	55.2	28,181	0.20%
2023/01/16	13	36.49	58.2	36.47	36.50	-45.2	28,175	-0.16%
2023/01/13	58.2	36.12	45.4	36.09	36.15	12.8	27,855	0.05%
2023/01/12	15.3	35.32	36.2	35.35	35.40	-20.9	27,913	-0.07%
2023/01/11	5	34.75	8.5	34.68	34.70	-3.5	28,119	-0.01%
2023/01/09	0.1	34.50	12.3	34.55	34.60	-12.2	28,943	-0.04%
2023/01/06	26	34.20	1	34.20	34.25	25	29,213	0.09%
2023/01/05	31.1	34.50	57.1	34.20	34.45	-26.1	29,670	-0.09%
2023/01/04	72	33.60	5	33.59	33.50	67	29,498	0.23%
2023/01/03	11	33.52	40	33.73	33.50	-29	29,714	-0.10%
2022/12/30	2.1	33.78	10	33.85	33.65	-7.9	29,735	-0.03%
2022/12/29	19	33.83	15	33.85	33.70	4	29,889	0.01%
2022/12/28	2	34.10	8	34.19	34.30	-6	30,140	-0.02%
2022/12/27	11	34.48	21.6	34.56	34.30	-10.6	30,373	-0.03%
2022/12/26	8.3	34.35	16.1	34.33	34.40	-7.8	30,533	-0.03%
2022/12/23	24.3	34.17	15.5	34.24	34.05	8.7	31,062	0.03%
2022/12/22	28.5	34.28	25.1	34.55	34.45	3.4	31,982	0.01%
2022/12/21	6	33.73	34	33.98	34.05	-28	31,325	-0.09%
2022/12/20	16.4	33.74	7	33.86	33.70	9.4	30,705	0.03%
2022/12/19	142.2	34.13	13.6	34.13	33.85	128.6	30,251	0.43%	大買/鉅額交易
2022/12/16	12	33.67	99	34.21	34.60	-87	29,428	-0.30%
2022/12/15	3	33.47	4.1	33.48	33.55	-1.1	28,860	0.00%
2022/12/14	1	33.50	26	33.51	33.50	-25	29,170	-0.09%
2022/12/13	26.3	33.92	6	33.77	33.70	20.3	29,231	0.07%
2022/12/12	21	33.68	6	33.67	33.85	15	29,198	0.05%
2022/12/09	34	33.76	31.5	33.75	33.70	2.5	29,684	0.01%
2022/12/08	0	0.00	8	33.24	33.20	-8	29,675	-0.03%
2022/12/07	22	33.29	3.2	33.32	33.35	18.8	29,677	0.06%
2022/12/06	11	33.47	11	33.37	33.30	0	29,698	0.00%
2022/12/05	33	33.47	18	33.49	33.70	15	29,562	0.05%
2022/12/02	6.1	33.69	1	33.70	33.65	5.1	29,249	0.02%
2022/12/01	57	34.03	12	34.06	34.05	45	29,193	0.15%
2022/11/30	6	33.83	17	33.88	33.90	-11	29,003	-0.04%
2022/11/29	0	0.00	15.5	33.36	33.55	-15.5	28,619	-0.05%
2022/11/28	42.7	33.05	6	33.09	33.00	36.7	28,640	0.13%
2022/11/25	21	33.15	43	33.37	33.55	-22	28,428	-0.08%
2022/11/24	29.4	32.81	8	32.98	33.20	21.4	28,273	0.08%
2022/11/23	30.1	32.75	10	32.86	32.70	20.1	28,055	0.07%
2022/11/22	16	32.62	2	32.73	32.65	14	27,954	0.05%
2022/11/21	23.2	32.91	5	32.90	32.85	18.2	27,730	0.07%
2022/11/18	100.8	33.52	14.2	33.89	33.30	86.6	27,498	0.32%
2022/11/17	39.2	34.12	42.8	33.99	34.25	-3.6	26,542	-0.01%
2022/11/16	88	33.16	0	0.00	32.90	88	25,556	0.34%
2022/11/15	25	33.14	39.1	33.44	33.85	-14.1	24,950	-0.06%
2022/11/14	26.1	33.51	165.4	33.99	34.15	-139.4	24,375	-0.57%	大賣/鉅額交易
2022/11/11	12	31.95	3	32.07	32.15	9	23,576	0.04%
2022/11/10	3	31.70	8	31.78	31.70	-5	23,483	-0.02%
2022/11/09	26	31.98	10	31.75	31.90	16	23,444	0.07%
2022/11/08	7	31.69	13.6	31.41	31.65	-6.6	23,282	-0.03%
2022/11/07	19	30.76	4.1	30.75	31.00	15	23,106	0.06%
2022/11/04	3	30.35	0	0.00	30.45	3	23,191	0.01%
2022/11/03	6.1	30.27	0	0.00	30.30	6.1	23,144	0.03%
2022/11/02	5	30.70	4	30.80	30.75	1	23,105	0.00%
2022/11/01	2.9	30.64	5.5	30.50	30.65	-2.6	23,119	-0.01%
2022/10/31	4	30.43	1	30.60	30.25	3	23,108	0.01%
2022/10/28	1.1	30.38	2.8	30.86	30.50	-1.7	23,119	-0.01%
2022/10/27	16.8	31.03	15.8	30.87	30.85	1	23,111	0.00%
2022/10/26	5.4	30.20	0	30.50	30.30	5.4	23,119	0.02%
2022/10/25	107.8	29.99	82.1	30.02	29.90	25.7	23,077	0.11%	大買/
2022/10/24	15.2	30.80	122	30.67	30.60	-106.8	22,682	-0.47%	大賣/鉅額交易
2022/10/21	41	31.19	41.1	31.24	31.00	-0.1	22,562	0.00%
2022/10/20	60.3	30.84	49	30.89	30.90	11.3	22,518	0.05%
2022/10/19	7	31.89	1	31.80	31.60	6	22,012	0.03%
2022/10/18	21	31.48	0	31.90	31.45	21	21,608	0.10%
2022/10/17	101.2	31.66	95	31.75	31.70	6.2	21,593	0.03%	大買/
2022/10/14	41	32.71	0	32.70	32.40	41	21,633	0.19%
2022/10/13	64.4	33.11	54	32.66	32.65	10.4	21,544	0.05%
2022/10/12	90	33.80	5	33.85	33.75	85	21,287	0.40%
2022/10/11	5.8	33.90	8	34.04	33.80	-2.2	21,345	-0.01%
2022/10/07	1	34.25	0	34.30	34.25	1	21,291	0.00%
2022/10/06	7	34.27	10	34.45	34.30	-3	21,266	-0.01%
2022/10/05	198	34.20	181	34.35	34.15	17	21,277	0.08%	大買/大賣/
2022/10/04	48.7	33.67	1	33.95	33.85	47.7	21,025	0.23%
2022/10/03	22	33.70	5	33.65	33.65	17	20,773	0.08%
2022/09/30	26.9	33.77	33	33.97	33.80	-6.1	20,658	-0.03%
2022/09/29	86.6	34.11	1	34.55	34.15	85.6	20,144	0.42%
2022/09/28	14.1	34.92	1	35.50	34.90	13.1	19,056	0.07%
2022/09/27	4.2	35.86	0.3	36.10	35.80	4	18,789	0.02%
2022/09/26	22.1	36.01	18	36.30	35.85	4.1	18,599	0.02%
2022/09/23	13.3	37.05	0	0.00	37.00	13.3	18,381	0.07%
2022/09/22	14	37.44	252.1	37.42	37.55	-238.1	18,250	-1.30%	大賣/鉅額交易
2022/09/21	8.5	38.17	0	0.00	38.10	8.5	17,880	0.05%
2022/09/20	27	38.70	13	38.55	38.55	14	17,513	0.08%
2022/09/19	5	38.84	0.2	38.95	38.80	4.8	17,397	0.03%
2022/09/16	22.1	38.80	0	38.95	38.60	22.1	17,332	0.13%
2022/09/15	12	39.45	7	39.43	39.55	5	16,939	0.03%
2022/09/14	2.2	39.65	0	0.00	39.65	2.2	16,875	0.01%
2022/09/13	5	39.85	6	39.86	39.90	-1	16,925	-0.01%
2022/09/12	37	39.82	2	39.80	39.80	35	16,977	0.21%
2022/09/08	31	39.72	18.8	39.71	39.85	12.2	17,321	0.07%
2022/09/07	13	39.55	24.4	39.63	39.70	-11.4	17,462	-0.07%
2022/09/06	61.7	39.65	38.2	39.70	39.85	23.5	17,501	0.13%
2022/09/05	4.3	39.02	15.7	39.03	39.10	-11.4	17,483	-0.06%
2022/09/02	53.6	38.54	0	0.00	38.50	53.6	17,570	0.31%
2022/09/01	147.3	38.94	0	0.00	38.90	147.3	17,325	0.85%	大買/鉅額交易
2022/08/31	14	39.20	50	39.18	39.30	-36	17,158	-0.21%
2022/08/30	4.9	39.34	2	39.20	39.25	2.9	17,048	0.02%
2022/08/29	43.4	39.34	12.2	39.25	39.35	31.2	17,169	0.18%
2022/08/26	2	39.65	1	39.50	39.65	1	17,183	0.01%
2022/08/25	1.7	39.43	10	39.55	39.55	-8.3	17,263	-0.05%
2022/08/24	1.4	39.14	0	0.00	39.25	1.4	17,398	0.01%
2022/08/23	25	39.21	6	39.30	39.35	19	17,816	0.11%
2022/08/22	20.1	39.11	2.6	39.43	39.65	17.5	17,936	0.10%
2022/08/19	20	39.38	1	39.45	39.45	19	18,065	0.11%
2022/08/18	26	39.56	6	39.77	39.80	20	18,153	0.11%
2022/08/17	0	0.00	12.6	39.47	40.00	-12.6	18,215	-0.07%
2022/08/16	13	39.32	0.2	39.30	39.35	12.9	18,244	0.07%
2022/08/15	68	39.17	1	39.10	39.30	67	18,314	0.37%
2022/08/12	0	0.00	19.6	39.21	39.30	-19.6	18,719	-0.10%
2022/08/11	19.7	39.14	43.1	38.88	39.35	-23.4	18,846	-0.12%
2022/08/10	5	38.62	2	38.50	38.75	3	18,945	0.02%
2022/08/09	3.2	38.33	1.2	38.63	38.75	2	19,108	0.01%
2022/08/08	7	38.62	1	38.55	38.70	6	19,258	0.03%
2022/08/05	3	38.88	13.5	38.99	38.85	-10.5	19,436	-0.05%
2022/08/04	16.5	38.86	2.5	39.10	38.75	14.1	19,943	0.07%
2022/08/03	5.5	39.14	3.3	39.11	39.10	2.1	20,186	0.01%
2022/08/02	49.4	39.10	2	39.05	39.15	47.4	20,245	0.23%
2022/08/01	17	39.24	16.2	39.08	39.50	0.9	20,243	0.00%
2022/07/29	17.1	38.94	16	38.68	38.75	1.1	20,205	0.01%
2022/07/28	42	38.12	30	38.13	38.20	12	20,134	0.06%
2022/07/27	4	37.83	0	38.00	37.85	4	20,075	0.02%
2022/07/26	22	37.80	0	0.00	37.80	22	20,246	0.11%
2022/07/25	9	37.85	0	0.00	37.85	9	20,320	0.04%
2022/07/22	15	37.71	3	37.65	37.70	12	20,389	0.06%
2022/07/21	15.2	37.99	8	38.07	38.05	7.2	20,196	0.04%
2022/07/20	59.3	41.67	1	41.55	41.60	58.3	19,656	0.30%
2022/07/19	25	41.45	9.2	41.49	41.65	15.8	19,510	0.08%
2022/07/18	32.6	40.19	2	40.50	40.70	30.6	19,267	0.16%
2022/07/15	109.1	40.88	34	40.64	40.50	75.1	19,169	0.39%	大買/
2022/07/14	82	41.71	9.4	41.76	41.70	72.6	19,107	0.38%
2022/07/13	8.4	41.78	12.5	41.81	41.80	-4.1	19,230	-0.02%
2022/07/12	7.5	41.01	117.3	40.95	41.00	-109.8	19,337	-0.57%	大賣/鉅額交易
2022/07/11	9.3	40.99	5	41.06	41.10	4.3	19,484	0.02%
2022/07/08	6	40.92	20.2	40.90	40.80	-14.2	19,573	-0.07%
2022/07/07	22.2	40.75	14	40.83	40.90	8.2	19,674	0.04%
2022/07/06	9.9	40.16	15.8	40.41	40.00	-5.9	20,055	-0.03%
2022/07/05	15.8	40.60	5.8	40.65	40.75	10.1	19,967	0.05%
2022/07/04	6.8	40.00	25	40.13	40.00	-18.2	19,809	-0.09%
2022/07/01	125.1	40.47	53.4	40.40	40.35	71.7	19,681	0.36%	大買/
2022/06/30	3.8	39.50	9	39.61	39.50	-5.2	19,421	-0.03%
2022/06/29	3	39.52	0	0.00	39.55	3	19,227	0.02%
2022/06/28	4	39.65	3.9	39.97	39.60	0.1	19,218	0.00%
2022/06/27	6.9	39.99	2.9	40.10	39.80	3.9	19,203	0.02%
2022/06/24	8.9	39.45	6.2	39.57	39.50	2.7	19,070	0.01%
2022/06/23	17.2	39.10	1.6	39.80	39.00	15.7	18,963	0.08%
2022/06/22	3.6	39.67	9.5	39.58	39.50	-5.9	18,809	-0.03%
2022/06/21	4.5	39.42	21	39.45	39.45	-16.5	18,775	-0.09%
2022/06/20	6.1	39.05	3	39.45	38.85	3.1	18,695	0.02%
2022/06/17	18	39.72	0.1	40.00	39.60	17.9	18,440	0.10%
2022/06/16	12.5	40.14	2	40.65	40.00	10.5	18,279	0.06%
2022/06/15	27.1	40.12	0	0.00	40.05	27.1	18,452	0.15%
2022/06/14	30.4	40.15	1	40.10	40.10	29.4	18,363	0.16%
2022/06/13	27.1	40.84	4	40.95	40.80	23.1	18,122	0.13%
2022/06/10	3.3	41.44	0	0.00	41.40	3.3	17,840	0.02%
2022/06/09	2	41.63	0	0.00	41.55	2	17,831	0.01%
2022/06/08	0.1	41.90	26	41.79	41.75	-25.9	17,785	-0.15%
2022/06/07	44.4	41.48	2	41.55	41.35	42.4	17,736	0.24%
2022/06/06	7	41.56	0	0.00	41.55	7	17,502	0.04%
2022/06/02	9.3	41.74	0	0.00	41.70	9.3	17,511	0.05%
2022/06/01	56.4	42.13	0	0.00	42.10	56.4	17,534	0.32%
2022/05/30	0	0.00	14.7	42.86	42.80	-14.7	16,918	-0.09%
2022/05/27	6.6	42.13	27.6	42.25	42.20	-21	16,696	-0.13%
2022/05/26	12.6	42.16	22.9	42.30	41.70	-10.3	16,596	-0.06%
2022/05/25	14.9	41.49	31	41.79	41.65	-16.1	16,538	-0.10%
2022/05/24	15	41.18	0	41.35	41.20	15	16,462	0.09%
2022/05/23	8.1	41.28	2.8	41.37	41.20	5.3	16,294	0.03%
2022/05/20	10.8	41.86	14	41.61	41.15	-3.2	16,186	-0.02%
2022/05/19	17.5	41.11	2	41.10	41.10	15.5	15,717	0.10%
2022/05/18	24.5	41.30	26.5	41.55	41.60	-2.1	15,532	-0.01%
2022/05/17	17.5	41.31	3	41.60	41.50	14.5	15,250	0.10%
2022/05/16	18	41.42	1.2	41.70	41.25	16.8	15,019	0.11%
2022/05/13	1.2	41.55	19.3	41.45	41.60	-18.1	14,715	-0.12%
2022/05/12	26.6	41.30	37	41.08	40.80	-10.4	14,482	-0.07%
2022/05/11	15.6	42.65	8	42.77	42.65	7.6	13,898	0.05%
2022/05/10	23	43.88	9	43.93	43.85	14	13,469	0.10%
2022/05/09	41.4	44.29	11	44.31	44.25	30.4	13,279	0.23%
2022/05/06	12	45.13	0	0.00	45.10	12	13,113	0.09%
2022/05/05	0	0.00	0	45.80	45.60	0	13,152	0.00%
2022/05/04	2.1	45.28	10	45.30	45.50	-7.9	13,127	-0.06%
2022/05/03	31.2	45.54	0	0.00	45.35	31.2	13,228	0.24%
2022/04/29	7	46.13	1.1	46.44	45.90	5.9	12,942	0.05%
2022/04/28	14.5	45.82	0	0.00	46.10	14.5	12,785	0.11%
2022/04/27	6	45.77	1.6	45.90	45.80	4.4	12,580	0.03%
2022/04/26	35.1	46.16	0	0.00	46.20	35.1	12,312	0.29%
2022/04/25	17.1	46.12	0	0.00	46.10	17.1	12,241	0.14%
2022/04/22	2	46.50	13.3	46.56	46.55	-11.3	12,099	-0.09%
2022/04/21	3.3	46.95	1	46.85	46.80	2.3	12,074	0.02%
2022/04/20	248	46.50	0	0.00	46.60	248	12,063	2.06%	大買/鉅額交易
2022/04/19	10	46.36	5.1	46.35	46.35	4.9	11,970	0.04%
2022/04/18	36	46.49	7.7	46.76	46.50	28.3	11,843	0.24%
2022/04/15	16	47.18	10	47.15	47.10	6	11,628	0.05%
2022/04/14	8	47.74	0	0.00	47.70	8	11,442	0.07%
2022/04/13	15	48.00	34	48.10	48.00	-19	11,348	-0.17%
2022/04/12	47	48.26	20.3	48.49	48.00	26.7	11,175	0.24%
2022/04/11	5.5	49.57	15.2	49.59	49.45	-9.7	10,764	-0.09%
2022/04/08	7.4	49.64	2.5	49.55	49.80	4.9	10,837	0.05%
2022/04/07	6	49.97	22.7	49.89	49.55	-16.7	10,806	-0.15%
2022/04/06	6.7	49.99	14.4	49.86	50.20	-7.7	10,709	-0.07%
2022/04/01	7.1	49.69	12.8	49.79	49.75	-5.7	10,657	-0.05%
2022/03/31	14.1	49.95	11	49.96	49.90	3.1	10,588	0.03%
2022/03/30	2	49.83	4.6	49.84	49.85	-2.6	10,436	-0.03%
2022/03/29	11.2	49.58	8.1	49.71	49.80	3	10,432	0.03%
2022/03/28	6.1	49.57	5.3	49.33	49.70	0.8	10,389	0.01%
2022/03/25	4	49.66	5.4	49.79	49.70	-1.4	10,342	-0.01%
2022/03/24	13.1	49.75	10.8	49.88	49.95	2.3	10,385	0.02%
2022/03/22	14.2	49.49	8.2	49.52	49.70	6	10,377	0.06%
2022/03/21	39	49.52	76	49.59	49.75	-37	10,380	-0.36%
2022/03/18	10.9	48.52	14.9	48.64	48.95	-4	10,135	-0.04%
2022/03/17	7.6	48.02	13.2	47.96	48.00	-5.7	9,745	-0.06%
2022/03/16	37	47.79	24	47.80	47.85	13	9,630	0.13%
2022/03/15	8.5	47.78	13.5	47.74	47.95	-5	9,597	-0.05%
2022/03/14	3	47.58	0	0.00	47.55	3	9,592	0.03%
2022/03/11	30	47.51	26	47.44	47.45	4	9,676	0.04%
2022/03/10	17	47.37	16	47.42	47.60	1	9,818	0.01%
2022/03/09	24	47.22	16	47.24	47.25	8	9,901	0.08%
2022/03/08	16	46.97	16.2	47.03	46.95	-0.2	10,051	0.00%
2022/03/07	28	47.08	5	47.16	47.10	23	10,059	0.23%
2022/03/04	4	47.71	2	47.90	47.65	2	10,340	0.02%
2022/03/03	2	47.95	11.1	47.96	48.05	-9.1	10,465	-0.09%
2022/03/02	11.2	47.67	18.1	47.71	48.00	-6.9	10,752	-0.06%
2022/03/01	2	47.80	16.9	47.81	47.80	-14.9	10,862	-0.14%
2022/02/25	24	47.03	17	47.25	47.35	7	10,955	0.06%
2022/02/24	17	47.33	8	47.50	47.30	9	10,884	0.08%
2022/02/23	11	47.67	8.4	47.70	47.65	2.6	10,872	0.02%
2022/02/22	12.4	47.49	7.8	47.37	47.70	4.6	10,974	0.04%
2022/02/21	9.4	47.58	7.7	47.50	47.60	1.7	10,977	0.02%
2022/02/18	206	47.35	17.1	47.41	47.45	188.9	11,056	1.71%	大買/鉅額交易
2022/02/17	213.1	47.50	1	47.50	47.45	212.1	11,143	1.90%	大買/鉅額交易
2022/02/16	3	47.03	8	47.18	47.00	-5	11,199	-0.04%
2022/02/15	88.1	47.10	5	47.14	47.00	83.1	11,255	0.74%
2022/02/14	7.1	47.15	8	47.30	47.15	-0.9	11,341	-0.01%
2022/02/11	8	47.50	69	47.39	47.55	-61	11,337	-0.54%
2022/02/10	10	47.35	10	47.33	47.55	0	11,361	0.00%
2022/02/09	9	47.17	8	47.09	47.30	1	11,433	0.01%
2022/02/08	16.1	47.00	10.6	47.03	46.95	5.5	11,535	0.05%
2022/02/07	15	46.97	15.5	46.44	47.10	-0.5	11,491	0.00%
2022/01/26	29	46.94	9	46.85	46.85	20	11,314	0.18%
2022/01/25	16	46.78	9	46.96	46.80	7	11,349	0.06%
2022/01/24	10	47.18	0	0.00	47.15	10	11,222	0.09%
2022/01/21	0.1	47.45	0	0.00	47.40	0.1	11,339	0.00%
2022/01/20	0	47.60	1	47.70	47.50	-1	11,291	-0.01%
2022/01/19	2	47.60	3	47.60	47.60	-1	11,341	-0.01%
2022/01/18	3	47.75	0	47.65	47.75	3	11,490	0.03%
2022/01/17	4.7	47.56	11	47.60	47.60	-6.4	11,598	-0.05%
2022/01/14	12	47.60	2.1	47.75	47.60	9.9	11,605	0.09%
2022/01/13	2.1	47.62	21.3	47.60	47.95	-19.2	11,826	-0.16%
2022/01/12	12.3	47.40	1.2	47.45	47.50	11.1	12,070	0.09%
2022/01/11	8.2	47.18	0	0.00	47.50	8.2	12,310	0.07%
2022/01/10	12	47.05	3	47.08	47.30	9	12,274	0.07%
2022/01/07	3	47.32	1	47.61	47.45	2	12,237	0.02%
2022/01/06	26	47.51	48	47.57	47.60	-22	12,219	-0.18%
2022/01/05	12	47.10	0	0.00	47.15	12	12,240	0.10%
2022/01/04	14	47.11	0	0.00	47.30	14	12,299	0.11%
2022/01/03	6	47.46	2	47.90	47.45	4	12,196	0.03%
2021/12/30	2	48.03	0	0.00	48.00	2	12,155	0.02%
2021/12/28	0	0.00	1.1	48.05	48.15	-1.1	12,350	-0.01%
2021/12/27	3	48.10	3	48.00	48.10	0	12,448	0.00%
2021/12/24	0	0.00	4.2	47.90	47.90	-4.2	12,692	-0.03%
2021/12/23	0	47.65	0	0.00	47.70	0	12,853	0.00%
2021/12/22	2	47.35	1	47.40	47.40	1	12,914	0.01%
2021/12/21	2.1	47.21	10	47.20	47.25	-8	13,062	-0.06%
2021/12/20	1	47.10	4.5	47.42	47.40	-3.5	13,199	-0.03%
2021/12/17	4.4	47.34	15.6	47.41	47.45	-11.2	13,236	-0.08%
2021/12/16	6.2	46.92	0	0.00	46.90	6.2	13,161	0.05%
2021/12/13	1.5	47.22	2	47.10	47.10	-0.5	13,762	0.00%
2021/12/10	0	0.00	12	47.49	47.30	-12	14,011	-0.09%
2021/12/09	3.3	47.44	1	47.65	47.40	2.3	14,718	0.02%
2021/12/08	3	47.60	0	47.70	47.70	3	15,007	0.02%
2021/12/07	2.4	47.14	2	47.20	47.55	0.4	15,100	0.00%
2021/12/06	13	47.22	6	46.93	47.30	7	15,059	0.05%
2021/12/03	54	46.54	0	46.60	46.40	54	15,012	0.36%
2021/12/02	2	46.35	2	46.65	46.30	0	14,910	0.00%
2021/12/01	5	46.36	1	46.45	46.60	4	14,885	0.03%
2021/11/30	22.1	46.79	15	47.03	46.00	7.1	14,816	0.05%
2021/11/29	20	46.20	1	46.20	46.50	19	14,386	0.13%
2021/11/26	13.6	46.56	10	46.65	46.50	3.6	14,324	0.03%
2021/11/25	11	47.26	11	47.15	47.15	0	14,217	0.00%
2021/11/24	8	47.50	0	0.00	47.45	8	14,124	0.06%
2021/11/23	5	47.85	0.1	47.80	47.80	4.9	13,953	0.04%
2021/11/22	6	47.95	0	0.00	47.90	6	13,999	0.04%
2021/11/19	5	48.10	122.1	48.20	48.30	-117.1	13,936	-0.84%	大賣/鉅額交易
2021/11/18	7	48.31	120	48.30	48.30	-113	13,882	-0.81%	大賣/鉅額交易
2021/11/17	4	48.35	0.7	48.60	48.55	3.3	13,875	0.02%
2021/11/16	3	48.65	10	48.40	48.65	-7	13,977	-0.05%
2021/11/15	6.1	48.43	6.6	48.46	48.60	-0.5	14,174	0.00%
2021/11/12	10.1	48.55	2	48.70	48.70	8.1	14,358	0.06%
2021/11/11	5	48.64	8	48.70	48.80	-3	14,578	-0.02%
2021/11/10	1	48.50	0	0.00	48.70	1	14,843	0.01%
2021/11/09	2	48.63	3	48.50	48.80	-1	15,088	-0.01%
2021/11/08	6	48.80	4	48.73	48.95	2	16,197	0.01%
2021/11/05	42.1	47.95	13	47.98	48.15	29.1	16,989	0.17%
2021/11/04	4	48.10	0	0.00	48.10	4	17,324	0.02%
2021/11/03	2	48.10	0	0.00	48.15	2	17,764	0.01%
2021/11/02	13	48.30	0	0.00	48.15	13	18,197	0.07%
2021/11/01	7	48.17	2	48.15	48.25	5	18,674	0.03%
2021/10/29	4	48.30	0	0.00	48.25	4	18,923	0.02%
2021/10/28	2	48.50	2.2	48.70	48.50	-0.2	19,472	0.00%
2021/10/27	11	48.50	1.2	48.49	48.35	9.8	19,594	0.05%
2021/10/26	7.1	48.54	0	0.00	48.45	7.1	19,646	0.04%
2021/10/25	9	48.26	1	48.20	48.25	8	19,726	0.04%
2021/10/22	6	48.88	3.1	48.93	48.80	2.9	20,089	0.01%
2021/10/21	7.5	48.65	0	0.00	48.75	7.5	20,240	0.04%
2021/10/20	17	48.51	0	0.00	48.35	17	20,272	0.08%
2021/10/19	26.1	49.13	0	49.90	49.10	26	20,369	0.13%
2021/10/18	3	49.80	0.1	50.00	49.80	2.9	20,223	0.01%
2021/10/15	8	50.03	1	50.10	50.10	7	20,486	0.03%
2021/10/14	9	49.98	0	0.00	49.90	9	20,492	0.04%
2021/10/12	1	49.90	4	50.28	50.20	-3	20,491	-0.01%
2021/10/08	1.1	50.41	0	0.00	50.40	1.1	20,467	0.01%
2021/10/07	1	50.40	26.9	50.25	50.40	-25.9	20,717	-0.13%
2021/10/06	9	49.90	1	50.10	49.90	8	20,940	0.04%
2021/10/05	8	50.02	10	50.02	50.30	-2	21,193	-0.01%
2021/10/04	10	50.03	14	50.12	50.00	-4	21,654	-0.02%
2021/10/01	20	50.06	0	0.00	50.20	20	22,316	0.09%
2021/09/30	2	50.90	2	51.05	51.00	0	22,380	0.00%
2021/09/29	3	50.57	8.8	50.76	50.60	-5.8	22,519	-0.03%
2021/09/28	1	50.40	0.5	50.70	51.00	0.5	22,713	0.00%
2021/09/27	15.1	50.84	4.4	50.99	51.10	10.7	22,761	0.05%
2021/09/24	0	0.00	26	51.47	51.30	-26	22,881	-0.11%
2021/09/22	2.4	50.25	13	50.32	50.70	-10.6	22,838	-0.05%
2021/09/17	0.1	51.20	0	51.50	50.70	0.1	22,742	0.00%
2021/09/16	11	51.13	7	51.53	51.70	4	22,693	0.02%
2021/09/15	8	51.50	211	51.30	51.20	-203	22,526	-0.90%	大賣/鉅額交易
2021/09/14	210	51.30	59.1	51.44	51.40	150.9	22,421	0.67%	大買/鉅額交易
2021/09/13	2	49.55	45	49.94	50.10	-43	21,802	-0.20%
2021/09/10	0	0.00	8.1	48.75	49.00	-8.1	21,700	-0.04%
2021/09/09	4.1	47.98	7.5	48.02	48.20	-3.4	21,833	-0.02%
2021/09/08	3.3	48.53	0	0.00	48.55	3.3	21,908	0.02%
2021/09/07	1	48.65	12.7	48.72	48.75	-11.7	21,992	-0.05%
2021/09/06	18	48.91	16	48.88	48.80	2	22,010	0.01%
2021/09/03	5	48.22	74.8	48.48	48.50	-69.8	21,935	-0.32%
2021/09/02	2.5	47.87	0	0.00	47.90	2.5	21,889	0.01%
2021/09/01	9	48.21	0	0.00	48.40	9	21,952	0.04%
2021/08/31	23.1	47.40	5	47.53	48.45	18.1	21,850	0.08%
2021/08/30	0	0.00	2	47.40	47.60	-2	21,749	-0.01%
2021/08/27	1	46.85	2.6	47.00	47.45	-1.6	21,802	-0.01%
2021/08/26	10	46.85	0	0.00	46.95	10	22,042	0.05%
2021/08/25	2	47.03	2	47.00	47.20	0	22,198	0.00%
2021/08/24	4.1	46.52	5	46.72	46.75	-0.9	22,216	0.00%
2021/08/23	2.1	46.80	1	46.95	46.80	1.1	22,436	0.00%
2021/08/20	5	46.23	5	46.10	46.15	0	22,539	0.00%
2021/08/19	10.2	46.52	1	46.10	46.20	9.2	22,907	0.04%
2021/08/18	7	46.94	13	47.03	47.25	-6	22,789	-0.03%
2021/08/17	5	47.51	11	47.40	47.30	-6	22,621	-0.03%
2021/08/16	17	48.06	12	47.76	47.95	5	22,465	0.02%
2021/08/13	6	48.40	129	48.42	48.40	-123	22,509	-0.55%	大賣/鉅額交易
2021/08/12	225	46.29	218	46.42	47.60	7	22,621	0.03%	大買/大賣/
2021/08/11	50.1	51.10	11	51.13	51.10	39.1	21,868	0.18%
2021/08/10	28	52.00	39.7	51.90	51.90	-11.7	21,421	-0.05%
2021/08/09	18	52.20	60.5	52.30	52.40	-42.5	21,726	-0.20%
2021/08/06	5	52.82	64.5	52.63	52.90	-59.5	21,805	-0.27%
2021/08/05	52	53.06	326.5	52.80	52.70	-274.5	22,168	-1.24%	大賣/鉅額交易
2021/08/04	12	53.94	7	53.76	53.80	5	23,135	0.02%
2021/08/03	7	53.54	39.1	53.72	53.90	-32.1	23,671	-0.14%
2021/08/02	9	52.64	5.1	52.70	52.80	3.9	23,444	0.02%
2021/07/30	2	52.65	0	0.00	52.60	2	23,936	0.01%
2021/07/29	2	52.70	77	52.43	52.90	-75	24,450	-0.31%
2021/07/28	19	52.24	12	52.32	52.40	7	24,837	0.03%
2021/07/27	21	53.18	1	52.90	53.00	20	25,536	0.08%
2021/07/26	53.1	53.55	13	53.22	53.20	40.1	26,205	0.15%
2021/07/23	1	53.00	49	52.90	53.00	-48	26,532	-0.18%
2021/07/22	202	52.20	4.3	52.11	52.10	197.7	26,663	0.74%	大買/鉅額交易
2021/07/21	12	51.96	8	52.00	51.80	4	27,077	0.01%
2021/07/20	3	51.60	2.4	51.70	51.70	0.6	27,984	0.00%
2021/07/19	6	51.77	19	51.63	52.00	-13	29,485	-0.04%
2021/07/16	6	51.47	22	51.41	51.50	-16	32,699	-0.05%
2021/07/15	1.1	51.60	0	51.70	51.60	1.1	34,817	0.00%
2021/07/14	11	51.42	0	0.00	51.50	11	36,177	0.03%
2021/07/13	2	51.80	61	51.85	51.90	-59	36,859	-0.16%
2021/07/12	5	51.98	13	52.08	52.20	-8	37,265	-0.02%
2021/07/09	21	52.00	8	52.14	52.00	13	37,473	0.03%
2021/07/08	17	52.57	39.2	52.53	52.80	-22.2	37,291	-0.06%
2021/07/07	11	51.22	0.8	51.20	51.30	10.2	36,928	0.03%
2021/07/06	16	51.01	13	51.05	51.20	3	36,823	0.01%
2021/07/05	15	50.63	2.1	50.60	50.60	13	36,751	0.04%
2021/07/02	4.1	50.60	4	50.65	50.50	0.1	36,605	0.00%
2021/07/01	41	50.69	1.2	50.73	50.60	39.8	36,533	0.11%
2021/06/30	13.6	51.06	10	51.00	51.00	3.6	36,744	0.01%
2021/06/29	8	51.00	0.3	51.20	51.20	7.8	36,788	0.02%
2021/06/28	57	51.01	3	51.03	51.10	54	36,966	0.15%
2021/06/25	7	50.93	6	51.08	51.00	1	36,992	0.00%
2021/06/24	1.1	50.91	0	0.00	51.10	1.1	37,241	0.00%
2021/06/23	9.5	50.86	2	50.90	51.00	7.5	37,676	0.02%
2021/06/22	2.3	50.96	0.3	50.90	50.90	2	37,792	0.01%
2021/06/21	83.3	50.76	8	50.70	50.70	75.3	37,889	0.20%
2021/06/18	24.1	51.13	1	51.20	51.00	23.1	38,189	0.06%
2021/06/17	2	51.50	1.5	51.61	51.50	0.5	39,486	0.00%
2021/06/16	3	51.90	23	51.87	51.90	-20	39,623	-0.05%
2021/06/15	0	0.00	2	51.15	51.30	-2	39,581	-0.01%
2021/06/11	0	0.00	10	51.20	51.40	-10	39,636	-0.03%
2021/06/09	1.1	50.93	2	50.90	51.30	-0.9	39,925	0.00%
2021/06/08	1.1	51.24	0.1	51.70	51.40	1	40,039	0.00%
2021/06/07	8	51.59	5	51.60	51.50	3	40,264	0.01%
2021/06/04	2	51.90	3	51.93	51.90	-1	40,452	0.00%
2021/06/03	8	52.16	3	52.33	52.30	5	40,659	0.01%
2021/06/02	13.1	51.61	9	51.69	52.00	4.1	40,510	0.01%
2021/06/01	4	51.40	22	51.30	51.50	-18	40,290	-0.04%
2021/05/31	4	51.35	34.2	51.30	51.60	-30.2	40,457	-0.07%
2021/05/28	3	50.37	18.5	50.51	50.60	-15.5	40,331	-0.04%
2021/05/27	12	50.01	1.7	50.14	50.30	10.3	40,411	0.03%
2021/05/26	19	50.93	1	51.00	50.70	18	40,254	0.04%
2021/05/25	25	51.20	2	51.20	51.10	23	40,193	0.06%
2021/05/24	3	51.10	4.6	51.31	51.30	-1.6	40,233	0.00%
2021/05/21	12	50.99	6.5	52.68	51.20	5.5	40,408	0.01%
2021/05/20	1.1	50.33	17	50.86	50.80	-15.9	40,310	-0.04%
2021/05/19	10	50.53	83	50.37	50.50	-73	40,085	-0.18%
2021/05/18	78	49.32	7.6	49.44	50.00	70.4	39,915	0.18%
2021/05/17	44.5	47.92	26	48.01	47.90	18.5	39,776	0.05%
2021/05/14	17	49.76	284	49.65	49.60	-267	39,121	-0.68%	大賣/鉅額交易
2021/05/13	13	48.61	67.8	48.87	49.20	-54.8	38,782	-0.14%
2021/05/12	82.1	50.78	108	50.05	49.60	-25.9	38,261	-0.07%	大賣/
2021/05/11	67.1	52.10	30	52.42	51.60	37.1	36,972	0.10%
2021/05/10	12	52.64	12	52.88	52.90	0	36,241	0.00%
2021/05/07	44	52.05	17.7	52.31	52.30	26.3	36,059	0.07%
2021/05/06	23	51.96	16	51.71	53.00	7	35,706	0.02%
2021/05/05	35	50.92	10	50.96	50.80	25	35,241	0.07%
2021/05/04	123.1	50.95	78	50.76	50.20	45.1	35,127	0.13%	大買/
2021/05/03	103	51.44	100	51.50	51.20	3	34,169	0.01%	大買/
2021/04/29	16	52.29	20.2	52.49	52.10	-4.2	33,664	-0.01%
2021/04/28	32.1	52.53	12	52.57	53.20	20.1	33,224	0.06%
2021/04/27	26	52.60	11	52.69	52.70	15	33,106	0.05%
2021/04/26	62	53.18	43.7	53.10	53.10	18.3	32,617	0.06%
2021/04/23	66.1	52.55	77.2	52.77	53.00	-11.1	31,717	-0.04%
2021/04/22	450.1	56.90	319.6	56.14	54.10	130.5	30,558	0.43%	大買/大賣/鉅額交易
2021/04/21	72	53.88	163.5	54.42	55.70	-91.5	27,491	-0.33%	大賣/
2021/04/20	150.2	52.32	44	52.49	52.00	106.2	25,459	0.42%	大買/鉅額交易
2021/04/19	77	49.90	149.3	49.97	50.40	-72.3	24,106	-0.30%	大賣/
2021/04/16	37	48.67	27.1	48.49	49.00	9.9	23,301	0.04%
2021/04/15	28	48.01	18	47.98	47.90	10	22,795	0.04%
2021/04/14	2	46.63	5.7	46.93	47.00	-3.7	22,494	-0.02%
2021/04/13	10	47.25	10	47.35	47.20	0	22,362	0.00%
2021/04/12	16	46.83	12	46.80	46.85	4	22,111	0.02%
2021/04/09	60	46.88	116	46.70	46.70	-56	22,041	-0.25%	大賣/
2021/04/08	60.3	46.85	3.1	46.85	46.90	57.2	21,910	0.26%
2021/04/07	2	46.78	90.2	46.75	46.80	-88.2	21,820	-0.40%
2021/04/06	32	46.72	17	46.82	46.85	15	21,761	0.07%
2021/04/01	21	46.65	1	46.80	46.70	20	21,372	0.09%
2021/03/31	18	46.70	3.5	46.69	46.80	14.5	21,256	0.07%
2021/03/30	8	46.36	6	46.35	46.55	2	21,044	0.01%
2021/03/29	27	46.44	8.1	46.53	46.50	18.9	20,945	0.09%
2021/03/26	24	46.11	212	46.10	46.15	-188	20,680	-0.91%	大賣/鉅額交易
2021/03/25	25.2	45.46	9	45.42	45.55	16.2	20,287	0.08%
2021/03/24	12.1	45.58	9	45.57	45.55	3	20,110	0.02%
2021/03/23	14.1	45.75	40	45.82	45.70	-25.9	19,996	-0.13%
2021/03/22	370.3	46.05	118.4	45.88	45.80	251.9	19,589	1.29%	大買/大賣/鉅額交易
2021/03/19	149	42.79	3	42.70	42.70	146	18,122	0.81%	大買/鉅額交易
2021/03/18	3	43.10	4	43.03	43.10	-1	17,888	-0.01%
2021/03/17	21	42.83	8.8	42.89	42.85	12.2	17,899	0.07%
2021/03/16	6	42.60	2	42.58	42.60	4	17,904	0.02%
2021/03/15	79	42.53	0	42.60	42.35	79	17,936	0.44%
2021/03/12	6	42.67	2	42.65	42.70	4	17,781	0.02%
2021/03/11	17.1	42.89	1	42.85	42.85	16.1	17,666	0.09%
2021/03/10	28.1	42.98	5	42.99	43.00	23.1	17,600	0.13%
2021/03/09	5	43.05	6.8	43.06	43.40	-1.8	17,714	-0.01%
2021/03/08	4	42.68	1	42.75	42.65	3	17,513	0.02%
2021/03/05	21	42.19	5	42.31	42.50	16	17,433	0.09%
2021/03/04	2.1	42.29	0	0.00	42.50	2.1	17,847	0.01%
2021/03/03	6	42.47	0	0.00	42.55	6	17,835	0.03%
2021/03/02	4	42.34	4.6	42.39	42.10	-0.6	17,744	0.00%
2021/02/26	24	42.18	17	42.30	42.00	7	17,589	0.04%
2021/02/25	1.4	42.73	1	42.90	42.90	0.4	17,255	0.00%
2021/02/24	2	42.53	14.8	42.51	42.55	-12.8	17,267	-0.07%
2021/02/23	15	42.38	7	42.29	42.45	8	17,237	0.05%
2021/02/22	29	41.76	0	0.00	41.80	29	17,008	0.17%
2021/02/19	13	41.26	11.1	41.51	41.60	1.9	16,970	0.01%
2021/02/18	1	41.25	11.9	41.47	41.35	-10.9	16,894	-0.06%
2021/02/17	8	41.08	3	41.10	41.25	5	16,801	0.03%
2021/02/05	9	40.67	6	40.83	40.85	3	16,576	0.02%
2021/02/04	9	40.47	0	0.00	40.40	9	16,647	0.05%
2021/02/03	16.1	40.54	2	40.50	40.55	14.1	17,019	0.08%
2021/02/02	7	40.86	17.7	40.84	40.75	-10.7	16,937	-0.06%
2021/02/01	5	40.90	4.7	40.64	40.80	0.3	16,812	0.00%
2021/01/29	5.2	40.26	6	40.25	40.15	-0.8	16,789	0.00%
2021/01/28	15	40.26	7	40.29	40.25	8	16,597	0.05%
2021/01/27	42	40.39	0.8	40.60	40.35	41.2	16,362	0.25%
2021/01/26	26	40.46	1	40.30	40.35	25	16,223	0.15%
2021/01/25	26	40.90	0	0.00	40.90	26	15,710	0.17%
2021/01/22	5.2	40.58	0	0.00	40.60	5.2	15,509	0.03%
2021/01/21	4.1	40.99	0.1	41.10	40.80	4.1	15,191	0.03%
2021/01/20	52.6	41.06	11	40.98	40.95	41.6	15,029	0.28%
2021/01/19	5	41.73	9	41.73	41.75	-4	14,598	-0.03%
2021/01/18	39	41.52	4	41.58	41.60	35	14,547	0.24%
2021/01/15	21.3	42.30	34	42.31	41.95	-12.7	14,248	-0.09%
2021/01/14	11.4	42.55	0	42.65	42.55	11.4	13,868	0.08%
2021/01/13	7	42.68	0	42.80	42.70	7	13,709	0.05%
2021/01/12	4	42.75	0	0.00	42.70	4	13,599	0.03%
2021/01/11	0	0.00	14	42.86	43.10	-14	13,516	-0.10%
2021/01/08	7	42.88	3	42.85	42.95	4	13,435	0.03%
2021/01/07	8	42.90	3.6	42.91	42.85	4.4	13,366	0.03%
2021/01/06	7.3	42.95	4	42.86	42.95	3.3	13,172	0.03%
2021/01/05	2	43.05	0.3	43.10	43.10	1.7	13,036	0.01%
2021/01/04	7	43.16	2	43.10	43.20	5	12,974	0.04%
2020/12/31	69	43.30	36	43.27	43.20	33	12,933	0.26%
2020/12/30	6	43.01	2	43.10	43.25	4	12,962	0.03%
2020/12/29	6	42.99	2.8	42.98	43.00	3.2	12,916	0.02%
2020/12/28	2	42.93	8	42.96	43.00	-6	12,907	-0.05%
2020/12/24	65	42.90	1.3	42.78	42.70	63.8	13,055	0.49%
2020/12/23	0.3	42.85	4	42.68	42.80	-3.7	13,075	-0.03%
2020/12/22	20.4	43.20	7.3	43.07	42.95	13.2	13,149	0.10%
2020/12/21	3	43.48	22	43.41	43.50	-19	13,438	-0.14%
2020/12/18	2	42.90	6	42.87	42.95	-4	13,750	-0.03%
2020/12/17	36	42.76	3	42.80	42.65	33	13,865	0.24%
2020/12/16	0	0.00	1	43.00	43.05	-1	13,782	-0.01%
2020/12/15	25.1	42.52	4	42.60	42.50	21.1	13,764	0.15%
2020/12/14	13	42.81	0	0.00	42.80	13	13,726	0.09%
2020/12/11	11.2	43.04	2.5	43.01	42.90	8.8	13,816	0.06%
2020/12/10	6	43.26	4.1	43.25	43.25	1.9	13,749	0.01%
2020/12/09	200.4	43.47	7	43.47	43.35	193.4	13,778	1.40%	大買/鉅額交易
2020/12/08	38.9	43.30	4	43.60	43.60	34.9	13,772	0.25%
2020/12/07	53	43.69	2.3	43.48	43.55	50.7	13,759	0.37%
2020/12/04	8	43.55	0	0.00	43.65	8	13,838	0.06%
2020/12/03	9	43.82	2	43.78	43.50	7	13,761	0.05%
2020/12/02	1	43.10	33.2	43.09	43.20	-32.2	13,481	-0.24%
2020/12/01	0	0.00	5	42.98	43.15	-5	13,676	-0.04%
2020/11/30	7	43.34	7	43.49	42.90	0	13,906	0.00%
2020/11/27	15	43.22	11.6	43.30	43.30	3.4	13,694	0.02%
2020/11/26	1	43.00	0	0.00	42.95	1	13,620	0.01%
2020/11/25	1	42.75	2	42.75	42.60	-1	13,772	-0.01%
2020/11/24	1	43.00	5	42.88	42.75	-4	13,849	-0.03%
2020/11/23	32	43.00	11.4	42.96	43.00	20.6	13,800	0.15%
2020/11/20	0	0.00	8	42.61	42.70	-8	13,790	-0.06%
2020/11/19	0	0.00	107.1	42.90	42.90	-107.1	13,775	-0.78%	大賣/鉅額交易
2020/11/18	102	42.92	1	42.70	42.70	101	13,816	0.73%	大買/鉅額交易
2020/11/17	10	42.65	6	42.65	42.75	4	13,854	0.03%
2020/11/16	15	42.45	4	42.33	42.35	11	14,202	0.08%
2020/11/13	1	42.20	5.3	42.26	42.25	-4.3	14,467	-0.03%
2020/11/12	3	42.48	9.1	42.41	42.40	-6.1	14,811	-0.04%
2020/11/11	3.2	42.17	34.5	42.39	42.65	-31.3	14,831	-0.21%
2020/11/10	1	41.45	2	41.48	41.55	-1	14,766	-0.01%
2020/11/09	1	41.15	0	0.00	41.15	1	14,981	0.01%
2020/11/05	10	41.05	0.3	41.05	41.05	9.7	16,546	0.06%
2020/11/04	4	40.90	0	0.00	40.90	4	16,842	0.02%
2020/11/03	6.6	40.75	0.2	40.95	40.95	6.4	17,212	0.04%
2020/11/02	0	0.00	0.1	40.65	40.60	-0.1	17,662	0.00%
2020/10/30	0	0.00	5	40.54	40.55	-5	18,262	-0.03%
2020/10/29	3	40.35	0	0.00	40.35	3	18,465	0.02%
2020/10/27	1.2	40.52	0.2	40.55	40.50	1	18,592	0.01%
2020/10/26	2	40.58	0.3	40.95	40.50	1.7	18,606	0.01%
2020/10/23	4	40.65	0	0.00	40.65	4	18,750	0.02%
2020/10/22	3	40.50	3	40.47	41.00	0	18,943	0.00%
2020/10/20	9	40.28	0.1	40.50	40.35	8.9	19,061	0.05%
2020/10/16	2.2	40.40	6.2	40.35	40.30	-4	19,278	-0.02%
2020/10/15	15	40.30	0.5	40.50	40.30	14.5	19,671	0.07%
2020/10/14	13	40.68	0	0.00	40.50	13	19,700	0.07%
2020/10/13	1	40.40	0.4	40.70	40.50	0.6	19,784	0.00%
2020/10/12	46	41.00	0	0.00	40.95	46	20,214	0.23%
2020/10/08	20	41.00	0	0.00	41.15	20	20,431	0.10%
2020/10/07	3	41.02	0	0.00	41.15	3	20,445	0.01%
2020/10/06	2	41.33	1	41.35	41.40	1	20,441	0.00%
2020/10/05	0	41.40	0	0.00	41.00	0	20,601	0.00%
2020/09/30	1	41.40	0	0.00	41.40	1	20,812	0.00%
2020/09/29	10.4	41.40	7.4	41.52	41.20	3	20,975	0.01%
2020/09/28	3	40.78	2	40.83	40.95	1	21,043	0.00%
2020/09/25	2.4	40.58	0	0.00	40.55	2.4	21,224	0.01%
2020/09/24	12	40.32	3	40.20	40.05	9	21,293	0.04%
2020/09/23	22	41.08	3	40.92	41.00	19	21,057	0.09%
2020/09/22	4	41.88	11.1	41.93	41.80	-7.1	20,759	-0.03%
2020/09/21	4	42.36	3.3	42.45	42.25	0.7	20,638	0.00%
2020/09/18	1.6	42.58	0	0.00	42.50	1.6	20,706	0.01%
2020/09/17	8	42.71	2.4	42.84	42.55	5.6	20,727	0.03%
2020/09/16	0	0.00	6.9	42.74	42.85	-6.9	20,772	-0.03%
2020/09/15	3	42.67	0	0.00	42.70	3	20,736	0.01%
2020/09/14	5	42.49	4	42.78	42.95	1	20,963	0.00%
2020/09/11	1	42.25	0	0.00	42.30	1	20,893	0.00%
2020/09/10	2	42.30	0	0.00	42.45	2	20,933	0.01%
2020/09/09	2	42.13	2	42.25	42.55	0	20,892	0.00%
2020/09/08	0	0.00	1	43.09	42.70	-1	20,918	0.00%
2020/09/07	3	42.32	6	42.57	42.70	-3	21,054	-0.01%
2020/09/04	13	42.20	1	42.25	42.20	12	21,101	0.06%
2020/09/03	1	42.60	3	42.85	42.70	-2	21,075	-0.01%
2020/09/02	11	42.57	0	0.00	42.65	11	20,913	0.05%
2020/09/01	3	42.68	4	42.85	42.75	-1	20,813	0.00%
2020/08/31	44	43.20	0.1	43.20	42.90	43.9	20,717	0.21%
2020/08/28	6	43.27	1	43.70	43.50	5	20,610	0.02%
2020/08/27	0	0.00	1	43.85	43.85	-1	20,645	0.00%
2020/08/26	3	43.97	3	43.93	44.10	0	20,707	0.00%
2020/08/25	2	44.25	3	44.25	44.10	-1	20,673	0.00%
2020/08/24	0	0.00	3	44.12	44.05	-3	21,049	-0.01%
2020/08/21	5	44.11	3.1	43.86	44.25	1.9	21,056	0.01%
2020/08/20	6	43.73	54.1	43.57	43.50	-48.1	20,862	-0.23%
2020/08/19	2	44.25	9	44.49	44.35	-7	20,547	-0.03%
2020/08/18	5	44.09	9	44.06	44.00	-4	20,240	-0.02%
2020/08/17	5	43.34	2	43.58	43.35	3	19,928	0.02%
2020/08/14	7	42.32	10	42.37	42.85	-3	19,825	-0.02%
2020/08/13	19	41.36	0	0.00	41.20	19	19,407	0.10%
2020/08/12	64	41.17	1	41.00	41.00	63	19,247	0.33%
2020/08/11	8	46.59	18	46.62	46.50	-10	18,034	-0.06%
2020/08/10	10	46.60	1	46.60	46.60	9	17,645	0.05%
2020/08/07	0	0.00	8	47.21	47.10	-8	17,455	-0.05%
2020/08/06	1.4	46.90	48	47.04	47.15	-46.7	17,219	-0.27%
2020/08/05	13.5	45.94	21.4	46.48	46.45	-7.9	16,833	-0.05%
2020/08/04	2	45.00	36	45.11	45.40	-34	16,369	-0.21%
2020/07/31	4	45.10	0	0.00	45.00	4	16,141	0.02%
2020/07/30	4	45.20	2	45.30	45.35	2	16,127	0.01%
2020/07/29	0	0.00	13	45.15	45.05	-13	16,204	-0.08%
2020/07/28	12	44.38	23	44.47	44.50	-11	16,213	-0.07%
2020/07/27	1	44.60	3	44.72	44.60	-2	16,216	-0.01%
2020/07/24	2	45.15	10	45.30	45.00	-8	16,217	-0.05%
2020/07/23	10	45.65	15	45.60	45.60	-5	16,183	-0.03%
2020/07/22	6	45.53	6	45.52	45.50	0	16,181	0.00%
2020/07/21	5	45.59	10	45.58	45.55	-5	16,060	-0.03%
2020/07/20	0	0.00	3	45.10	45.10	-3	15,811	-0.02%
2020/07/17	3	44.75	5	44.95	44.80	-2	15,774	-0.01%
2020/07/16	18	44.92	1	44.40	44.50	17	15,824	0.11%
2020/07/15	1	45.65	0	0.00	45.60	1	15,384	0.01%
2020/07/14	0	0.00	1	45.05	45.30	-1	15,181	-0.01%
2020/07/13	0	0.00	1	45.05	45.20	-1	15,199	-0.01%
2020/07/10	4.1	45.18	7	45.12	44.95	-2.9	15,301	-0.02%
2020/07/09	1	45.40	27	45.40	45.30	-26	15,268	-0.17%
2020/07/08	0	0.00	11	45.07	45.15	-11	15,002	-0.07%
2020/07/07	3	44.50	2.1	44.42	44.50	0.9	14,733	0.01%
2020/07/06	1	44.35	2	44.40	44.40	-1	14,649	-0.01%
2020/07/03	2	43.95	2	43.90	43.95	0	14,624	0.00%
2020/07/02	6	43.61	1	43.60	43.60	5	14,576	0.03%
2020/07/01	0	0.00	1	43.05	43.10	-1	14,481	-0.01%
2020/06/30	1	42.80	13.8	42.81	42.75	-12.8	14,409	-0.09%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/23	20	42.75	0	0.00	42.70	20	14,452	0.14%
2020/06/22	4	42.94	10	43.05	42.90	-6	14,506	-0.04%
2020/06/19	10	42.55	0	0.00	42.55	10	14,595	0.07%
2020/06/18	10	42.65	0	0.00	42.70	10	14,575	0.07%
2020/06/17	5	42.60	0	0.00	42.85	5	14,913	0.03%
2020/06/16	0	0.00	24	42.81	42.85	-24	15,214	-0.16%
2020/06/15	12.2	42.71	0.5	42.70	42.50	11.7	15,627	0.07%
2020/06/12	4	42.84	2	42.95	42.90	2	15,929	0.01%
2020/06/11	13	43.38	4	43.55	43.30	9	16,268	0.06%
2020/06/10	0	0.00	7	43.99	44.00	-7	16,336	-0.04%
2020/06/08	4	43.64	0	0.00	43.95	4	16,884	0.02%
2020/06/05	0	0.00	20	43.60	43.65	-20	16,879	-0.12%
2020/06/04	20	43.35	0	0.00	43.40	20	17,038	0.12%
2020/06/03	0	0.00	3	43.75	43.65	-3	17,164	-0.02%
2020/06/01	2	43.10	0	0.00	43.10	2	17,036	0.01%
2020/05/29	5	42.43	0	0.00	42.55	5	16,970	0.03%
2020/05/28	6	42.55	0	0.00	42.35	6	16,591	0.04%
2020/05/27	0	0.00	116	42.87	42.85	-116	16,655	-0.70%	大賣/鉅額交易
2020/05/26	0	0.00	20	43.05	43.00	-20	16,717	-0.12%
2020/05/25	41	42.50	8	42.60	42.65	33	16,826	0.20%
2020/05/22	4	42.64	0	0.00	42.65	4	16,923	0.02%
2020/05/21	0	0.00	0.1	43.00	43.00	-0.1	16,923	0.00%
2020/05/20	0	0.00	1	42.95	42.90	-1	16,891	-0.01%
2020/05/19	136	42.97	4.4	43.08	43.00	131.6	16,886	0.78%	大買/鉅額交易
2020/05/18	0	0.00	1	42.55	42.35	-1	16,725	-0.01%
2020/05/15	0	0.00	3	42.40	42.30	-3	16,700	-0.02%
2020/05/14	4	42.20	615	42.47	42.60	-611	16,720	-3.65%	大賣/鉅額交易
2020/05/13	3	42.47	0	0.00	42.90	3	16,615	0.02%
2020/05/12	1	42.85	1	43.10	42.95	0	16,648	0.00%
2020/05/08	2	43.00	0	0.00	43.00	2	16,728	0.01%
2020/05/07	0.1	42.70	3	42.97	42.70	-2.9	16,749	-0.02%
2020/05/06	0	0.00	0.1	42.70	42.60	-0.1	16,822	0.00%
2020/05/05	0	0.00	22	42.75	42.85	-22	16,875	-0.13%
2020/05/04	14.2	42.16	0	0.00	42.20	14.2	16,886	0.08%
2020/04/30	31	42.97	7	43.10	43.20	24	16,928	0.14%
2020/04/29	0	0.00	3	42.50	42.55	-3	16,995	-0.02%
2020/04/28	2	42.00	0.6	42.25	42.25	1.4	17,208	0.01%
2020/04/27	3	42.12	2	42.15	42.00	1	18,115	0.01%
2020/04/23	0	0.00	0.3	42.10	42.15	-0.3	18,025	0.00%
2020/04/22	2	41.55	0	0.00	41.60	2	17,994	0.01%
2020/04/21	2	41.70	16	41.72	41.80	-14	18,175	-0.08%
2020/04/17	2	42.30	59.7	42.17	42.00	-57.7	18,450	-0.31%
2020/04/16	1	42.00	3	42.10	41.85	-2	18,435	-0.01%
2020/04/15	6.7	41.88	600	42.00	41.80	-593.3	18,514	-3.20%	大賣/鉅額交易
2020/04/14	5	41.65	2	41.15	41.65	3	18,414	0.02%
2020/04/13	0	0.00	4	40.96	40.80	-4	18,392	-0.02%
2020/04/10	2	40.75	1	40.95	41.00	1	18,530	0.01%
2020/04/09	4	40.80	2	40.75	40.55	2	18,714	0.01%
2020/04/08	2	40.68	15	40.91	41.00	-13	18,786	-0.07%
2020/04/07	10	39.80	9	39.82	39.95	1	18,599	0.01%
2020/04/06	0	0.00	3	39.07	39.05	-3	18,657	-0.02%
2020/04/01	2	39.18	0	0.00	39.00	2	18,611	0.01%
2020/03/31	2	39.30	6.3	39.30	39.50	-4.3	18,495	-0.02%
2020/03/30	4	38.43	1	38.90	39.15	3	18,316	0.02%
2020/03/27	5	39.02	6	38.99	38.95	-1	18,246	-0.01%
2020/03/26	2	38.60	0.1	38.95	38.60	1.9	18,248	0.01%
2020/03/25	4	39.04	14.7	39.11	38.80	-10.7	18,249	-0.06%
2020/03/24	1	38.30	5	38.36	38.25	-4	18,117	-0.02%
2020/03/23	14	35.89	3	36.63	36.10	11	17,961	0.06%
2020/03/20	2	36.45	8.1	35.95	36.95	-6.1	17,655	-0.03%
2020/03/19	318	34.74	10	34.34	33.60	308	17,337	1.78%	大買/鉅額交易
2020/03/18	16	36.76	28	36.64	36.00	-12	17,069	-0.07%
2020/03/17	19	37.68	15	37.73	37.60	4	16,688	0.02%
2020/03/16	31	39.09	30	39.65	38.85	1	16,138	0.01%
2020/03/13	210	39.15	2.1	39.14	40.25	207.9	15,911	1.31%	大買/鉅額交易
2020/03/12	3	41.03	11	41.16	40.75	-8	15,439	-0.05%
2020/03/11	0	0.00	30	41.87	41.80	-30	15,048	-0.20%
2020/03/10	201	41.76	2	41.70	41.60	199	14,955	1.33%	大買/鉅額交易
2020/03/09	2	42.03	0	0.00	41.85	2	14,818	0.01%
2020/03/06	1	42.70	0	42.85	42.85	1	14,613	0.01%
2020/03/05	2	43.10	4	43.19	43.30	-2	14,608	-0.01%
2020/03/04	2	42.85	0	0.00	42.85	2	14,772	0.01%
2020/03/03	0	0.00	7.3	42.76	42.65	-7.3	14,783	-0.05%
2020/03/02	0	0.00	1	42.05	42.25	-1	14,678	-0.01%
2020/02/27	6	42.25	6.2	42.20	42.25	-0.2	14,824	0.00%
2020/02/26	303	42.40	0	0.00	42.20	303	14,772	2.05%	大買/鉅額交易
2020/02/25	1	42.80	0	0.00	42.70	1	14,628	0.01%
2020/02/24	2	42.95	3	42.97	43.00	-1	14,574	-0.01%
2020/02/21	0	0.00	1	43.20	43.25	-1	14,887	-0.01%
2020/02/20	0	0.00	5	43.70	43.15	-5	15,079	-0.03%
2020/02/19	0	0.00	4.1	43.40	43.40	-4.1	15,251	-0.03%
2020/02/18	0	0.00	5	43.05	43.05	-5	15,442	-0.03%
2020/02/17	5	42.90	0	0.00	43.00	5	15,522	0.03%
2020/02/14	0	0.00	0	43.15	43.20	0	15,690	0.00%
2020/02/13	2	43.20	5	43.11	43.15	-3	15,652	-0.02%
2020/02/12	2	42.80	3	42.85	42.80	-1	15,560	-0.01%
2020/02/10	0	0.00	1	42.00	42.40	-1	15,477	-0.01%
2020/02/07	3	42.30	322	42.33	42.50	-319	15,428	-2.07%	大賣/鉅額交易
2020/02/06	112	42.77	1.1	42.81	43.00	110.9	15,478	0.72%	大買/鉅額交易
2020/02/05	1	42.30	1	42.45	42.35	0	15,557	0.00%
2020/02/04	102	42.41	6	42.53	42.40	96	15,460	0.62%	大買/
2020/02/03	10	41.09	1.2	41.48	41.55	8.8	15,348	0.06%
2020/01/31	4	42.31	6	42.21	42.05	-2	15,299	-0.01%
2020/01/30	15	42.40	14.2	42.46	41.85	0.8	15,164	0.01%
2020/01/20	10	44.90	70	44.95	44.95	-60	14,282	-0.42%
2020/01/16	6	44.60	1	44.70	44.75	5	14,575	0.03%
2020/01/15	1	44.55	2.1	44.47	44.55	-1.1	14,636	-0.01%
2020/01/14	0	0.00	4.1	44.52	44.55	-4.1	14,537	-0.03%
2020/01/13	0	0.00	58	43.98	44.25	-58	14,595	-0.40%
2020/01/10	0.7	43.45	2	43.40	43.50	-1.3	15,006	-0.01%
2020/01/09	3.7	43.37	36.1	43.39	43.45	-32.4	15,008	-0.22%
2020/01/08	4	43.24	4	43.44	43.40	0	14,943	0.00%
2020/01/07	0	0.00	92.7	43.46	43.60	-92.7	14,877	-0.62%
2020/01/06	8	43.44	20.2	43.56	43.45	-12.2	14,973	-0.08%
2020/01/03	0	0.00	2	43.80	43.95	-2	14,911	-0.01%
2020/01/02	0	0.00	8	44.10	44.10	-8	14,838	-0.05%
2019/12/31	2.7	43.63	0	0.00	43.70	2.7	14,647	0.02%
2019/12/30	9	43.46	5	43.79	43.65	4	14,673	0.03%
2019/12/27	20	43.08	0	0.00	43.25	20	14,540	0.14%
2019/12/26	30	42.92	17	43.00	43.05	13	14,635	0.09%
2019/12/25	11	43.09	60	43.01	43.10	-49	14,801	-0.33%
2019/12/24	21	43.22	1	43.15	43.15	20	14,907	0.13%
2019/12/23	35	43.04	4.2	43.09	43.25	30.8	14,952	0.21%
2019/12/20	50	42.93	0	0.00	42.95	50	14,978	0.33%
2019/12/19	21	42.85	0	0.00	43.00	21	14,997	0.14%
2019/12/18	52	42.85	7.1	42.96	43.00	44.9	15,064	0.30%
2019/12/17	5	42.80	0	0.00	42.95	5	15,039	0.03%
2019/12/16	1	42.75	3.1	42.87	42.80	-2.1	14,936	-0.01%
2019/12/13	0	0.00	12.3	42.63	42.55	-12.3	14,945	-0.08%
2019/12/12	0	0.00	6.1	42.35	42.30	-6.1	14,920	-0.04%
2019/12/11	3	42.20	52	42.15	42.15	-49	14,985	-0.33%
2019/12/10	1	42.05	7	42.00	42.10	-6	15,068	-0.04%
2019/12/09	5	42.00	0	0.00	42.05	5	15,165	0.03%
2019/12/06	2.2	41.70	5	41.74	41.75	-2.8	15,175	-0.02%
2019/12/05	1	41.75	8	41.80	41.65	-7	15,354	-0.05%
2019/12/04	0	0.00	58	41.62	41.75	-58	15,645	-0.37%
2019/12/03	0	0.00	40	41.63	41.85	-40	15,733	-0.25%
2019/12/02	43	41.32	65.2	41.26	41.35	-22.2	15,733	-0.14%
2019/11/29	15	41.52	1.6	41.56	41.40	13.4	15,719	0.09%
2019/11/28	1	42.05	8	42.07	42.00	-7	15,662	-0.04%
2019/11/27	2	41.90	0	0.00	41.95	2	15,837	0.01%
2019/11/26	5	42.06	5.1	41.95	41.80	-0.1	15,863	0.00%
2019/11/25	5	42.05	80	42.05	41.95	-75	15,528	-0.48%
2019/11/22	2	42.03	0	0.00	42.10	2	15,556	0.01%
2019/11/21	31	42.25	1.4	42.30	42.35	29.7	15,639	0.19%
2019/11/20	3	42.48	30.5	42.53	42.65	-27.5	15,535	-0.18%
2019/11/19	0	0.00	3.5	42.01	42.10	-3.5	15,188	-0.02%
2019/11/18	4	42.03	10	41.96	42.10	-6	15,006	-0.04%
2019/11/15	4	41.44	12	41.55	41.70	-8	14,790	-0.05%
2019/11/14	2	41.00	18	41.14	41.15	-16	14,612	-0.11%
2019/11/13	1	41.05	14	41.11	41.00	-13	14,577	-0.09%
2019/11/12	0	0.00	2	40.50	40.65	-2	14,491	-0.01%
2019/11/11	36	40.59	32	40.45	40.35	4	14,806	0.03%
2019/11/08	31	40.95	0	0.00	40.90	31	15,386	0.20%
2019/11/07	2	40.80	0	0.00	40.95	2	15,890	0.01%
2019/11/06	11	40.85	1.1	40.85	40.80	9.9	16,088	0.06%
2019/11/05	17	40.77	23.9	40.80	40.90	-6.9	16,203	-0.04%
2019/11/04	8.1	40.91	32	40.89	40.95	-23.9	16,285	-0.15%
2019/11/01	2	40.50	20.1	40.55	40.55	-18.1	16,295	-0.11%
2019/10/31	11	40.45	44	40.55	40.45	-33	16,600	-0.20%
2019/10/30	125	40.31	32.1	40.45	40.35	92.9	16,869	0.55%	大買/
2019/10/29	31	40.60	45	40.77	40.65	-14	16,765	-0.08%
2019/10/28	0	0.00	6	40.65	40.75	-6	16,612	-0.04%
2019/10/25	5	40.93	55	40.90	40.85	-50	16,652	-0.30%
2019/10/24	9	40.91	5.4	41.18	41.00	3.6	16,478	0.02%
2019/10/23	2	40.90	100	40.88	40.95	-98	16,533	-0.59%
2019/10/22	6	41.23	451	41.17	41.40	-445	16,532	-2.69%	大賣/鉅額交易
2019/10/21	7	41.52	15	41.51	41.50	-8	16,453	-0.05%
2019/10/18	1	40.80	26	40.70	40.95	-25	16,356	-0.15%
2019/10/17	4	40.00	0.1	40.05	40.10	3.9	15,849	0.02%
2019/10/16	0	0.00	48	39.90	40.00	-48	15,811	-0.30%
2019/10/15	2	39.80	6.3	39.98	40.00	-4.3	15,916	-0.03%
2019/10/14	0	0.00	0.3	39.90	39.95	-0.3	16,255	0.00%
2019/10/09	33	39.73	3	39.75	39.50	30	16,418	0.18%
2019/10/08	0	0.00	5	39.66	39.75	-5	16,714	-0.03%
2019/10/07	1	39.05	2	39.30	39.30	-1	17,140	-0.01%
2019/10/04	4	38.88	2.2	39.00	38.90	1.8	17,320	0.01%
2019/10/03	2	38.93	0	0.00	39.00	2	17,304	0.01%
2019/10/02	18	39.39	3.1	39.39	39.25	14.9	17,315	0.09%
2019/10/01	10	39.60	0.1	39.75	39.65	9.9	17,356	0.06%
2019/09/27	3	39.63	1	39.90	39.65	2	17,381	0.01%
2019/09/26	0	0.00	6.7	39.82	39.90	-6.7	17,415	-0.04%
2019/09/25	3	39.60	2	39.68	39.60	1	17,535	0.01%
2019/09/24	1	39.70	1	39.65	39.80	0	17,583	0.00%
2019/09/23	5	39.80	0	0.00	39.75	5	17,507	0.03%
2019/09/19	20.2	39.83	1	39.85	39.80	19.2	17,483	0.11%
2019/09/18	1	39.60	42.5	39.93	39.80	-41.5	17,574	-0.24%
2019/09/17	48	40.00	25.5	39.55	39.50	22.5	17,619	0.13%
2019/09/16	5.6	40.10	23	40.18	40.10	-17.5	17,629	-0.10%
2019/09/12	2	40.05	5	40.05	40.05	-3	17,599	-0.02%
2019/09/11	1	39.75	0	0.00	40.00	1	17,752	0.01%
2019/09/09	1	39.95	8	40.01	40.00	-7	18,140	-0.04%
2019/09/06	11	39.61	6	39.98	39.85	5	18,038	0.03%
2019/09/05	4	38.91	29.5	38.86	39.00	-25.5	17,798	-0.14%
2019/09/04	4	38.45	3	38.40	38.45	1	17,818	0.01%
2019/09/03	4	38.35	0	0.00	38.35	4	17,972	0.02%
2019/09/02	27	38.21	41	38.25	38.25	-14	18,146	-0.08%
2019/08/30	24	38.02	6	38.12	38.45	18	18,113	0.10%
2019/08/29	2	37.58	12	37.64	37.80	-10	18,035	-0.06%
2019/08/28	9	37.60	0	0.00	37.70	9	18,261	0.05%
2019/08/27	5	37.57	0	0.00	37.65	5	18,435	0.03%
2019/08/26	10	37.58	0	0.00	37.70	10	18,481	0.05%
2019/08/22	2	37.85	2	38.10	37.85	0	18,541	0.00%
2019/08/21	7	38.00	0	0.00	37.95	7	18,734	0.04%
2019/08/20	1	38.10	0	0.00	38.15	1	18,731	0.01%
2019/08/19	200	38.10	0	0.00	38.10	200	18,777	1.07%	大買/鉅額交易
2019/08/16	22	37.96	1	37.95	37.95	21	18,796	0.11%
2019/08/15	226	38.11	22	37.88	38.00	204	18,773	1.09%	大買/鉅額交易
2019/08/14	152	37.82	4	37.80	38.30	148	18,819	0.79%	大買/鉅額交易
2019/08/13	222	37.34	0	0.00	37.25	222	18,656	1.19%	大買/鉅額交易
2019/08/12	87	43.99	234.6	43.99	43.95	-147.6	18,080	-0.82%	大賣/鉅額交易
2019/08/08	3	44.07	6	44.00	43.90	-3	17,741	-0.02%
2019/08/07	2	43.55	0	0.00	43.35	2	17,601	0.01%
2019/08/06	10	43.16	31	43.41	43.30	-21	17,750	-0.12%
2019/08/05	10	43.57	5	43.50	43.55	5	17,728	0.03%
2019/08/02	17	43.73	0	0.00	43.55	17	17,716	0.10%
2019/08/01	25	44.08	1	44.40	44.05	24	17,596	0.14%
2019/07/31	5	44.78	0	0.00	44.70	5	17,513	0.03%
2019/07/30	4	44.80	4.1	44.81	44.80	-0.1	17,651	0.00%
2019/07/29	14	44.88	0	0.00	44.85	14	17,948	0.08%
2019/07/26	2	44.25	0	0.00	44.65	2	18,163	0.01%
2019/07/25	47	44.47	0	0.00	44.30	47	18,228	0.26%
2019/07/24	12	44.88	0	0.00	44.80	12	18,091	0.07%
2019/07/23	6	45.02	0	0.00	45.05	6	18,053	0.03%
2019/07/22	50	44.93	10	44.95	44.90	40	18,025	0.22%
2019/07/19	24	44.67	6.6	44.63	44.80	17.4	17,949	0.10%
2019/07/18	22	44.54	2	44.50	44.60	20	17,921	0.11%
2019/07/17	10	44.95	0	0.00	44.70	10	18,132	0.06%
2019/07/16	4	44.29	3	44.70	44.75	1	18,306	0.01%
2019/07/15	16	44.02	6	44.02	44.05	10	18,126	0.06%
2019/07/12	47	44.63	12	44.54	44.35	35	18,091	0.19%
2019/07/11	71	45.11	108	44.76	44.80	-37	18,028	-0.21%	大賣/
2019/07/10	1	45.85	0	0.00	45.85	1	17,637	0.01%
2019/07/09	2	46.05	0	0.00	46.00	2	17,645	0.01%
2019/07/08	5	46.20	2	46.15	46.20	3	17,825	0.02%
2019/07/05	3	46.13	10	46.15	46.15	-7	17,949	-0.04%
2019/07/04	11	45.80	0	0.00	45.90	11	18,032	0.06%
2019/07/03	1	46.35	50	46.33	46.25	-49	18,223	-0.27%
2019/07/02	24	46.25	3	46.48	46.35	21	18,452	0.11%
2019/07/01	8	46.28	4	46.16	46.15	4	18,483	0.02%
2019/06/28	0	0.00	2	46.05	46.05	-2	18,562	-0.01%
2019/06/27	91	45.74	5	45.92	45.95	86	18,801	0.46%
2019/06/26	4	45.55	2	45.55	45.55	2	18,891	0.01%
2019/06/25	1	45.30	3.1	45.55	45.60	-2.1	19,323	-0.01%
2019/06/24	0	0.00	7	45.50	45.60	-7	19,560	-0.04%
2019/06/21	9	45.23	3	45.20	45.15	6	19,765	0.03%
2019/06/20	90	45.40	8	45.33	45.40	82	20,696	0.40%
2019/06/19	15	45.42	0	0.00	45.30	15	20,682	0.07%
2019/06/18	0	0.00	23	45.12	45.20	-23	20,639	-0.11%
2019/06/17	15	44.67	6	44.49	44.70	9	20,457	0.04%
2019/06/14	0	0.00	2	43.95	43.95	-2	20,318	-0.01%
2019/06/13	8	43.79	72	43.70	43.85	-64	20,846	-0.31%
2019/06/12	9	43.68	0	0.00	43.75	9	20,917	0.04%
2019/06/11	0	0.00	3	43.83	44.00	-3	20,838	-0.01%
2019/06/10	0	0.00	1	43.70	43.85	-1	20,740	0.00%
2019/06/06	2	43.00	0	0.00	43.15	2	20,602	0.01%
2019/06/05	3	43.08	0	0.00	43.00	3	20,525	0.01%
2019/06/04	35	43.78	334	43.35	43.10	-299	20,408	-1.47%	大賣/鉅額交易
2019/06/03	0	0.00	17	42.68	43.40	-17	20,223	-0.08%
2019/05/31	0	0.00	16	42.80	42.90	-16	20,045	-0.08%
2019/05/30	14	42.61	1	42.80	42.80	13	19,910	0.07%
2019/05/29	3	42.20	14	42.27	42.50	-11	19,853	-0.06%
2019/05/28	72	42.45	0	0.00	42.30	72	19,894	0.36%
2019/05/27	79	42.40	2	42.75	42.40	77	19,814	0.39%
2019/05/24	103	42.35	3	42.58	42.35	100	19,902	0.50%	大買/
2019/05/23	21	42.35	5	42.55	42.35	16	19,954	0.08%
2019/05/22	2	42.70	2	42.80	42.70	0	20,360	0.00%
2019/05/21	7	42.79	2	42.80	42.85	5	20,460	0.02%
2019/05/20	19	42.52	4	42.35	42.35	15	20,442	0.07%
2019/05/17	4	42.18	5	42.21	42.25	-1	20,401	0.00%
2019/05/16	5	42.20	10	42.02	42.00	-5	20,412	-0.02%
2019/05/15	25	41.81	6	41.84	41.75	19	20,302	0.09%
2019/05/14	15	41.56	0	0.00	41.55	15	20,272	0.07%
2019/05/13	29	42.28	1	42.50	42.00	28	19,984	0.14%
2019/05/10	1.2	42.50	16	42.63	42.50	-14.8	19,903	-0.07%
2019/05/09	32	42.78	8	42.68	42.50	24	19,795	0.12%
2019/05/08	31	43.00	12	42.59	43.00	19	19,622	0.10%
2019/05/07	11	43.00	17	42.86	42.90	-6	19,430	-0.03%
2019/05/06	30	42.34	7	42.51	42.30	23	19,257	0.12%
2019/05/03	310	42.66	12	42.59	42.85	298	18,942	1.57%	大買/鉅額交易
2019/05/02	27	42.29	91	42.29	42.20	-64	18,615	-0.34%
2019/04/30	0.3	42.10	12	42.10	42.00	-11.7	18,472	-0.06%
2019/04/29	10	42.00	81	42.04	42.10	-71	18,476	-0.38%
2019/04/26	0	0.00	3	41.77	41.75	-3	18,369	-0.02%
2019/04/25	14	41.48	2.6	41.76	41.80	11.4	18,375	0.06%
2019/04/24	1	41.60	3	41.55	41.55	-2	18,358	-0.01%
2019/04/23	52	41.42	44	41.56	41.60	8	18,316	0.04%
2019/04/22	62	41.18	4	41.15	41.00	58	18,243	0.32%
2019/04/19	3	41.60	2	41.60	41.70	1	17,929	0.01%
2019/04/18	107	41.64	82	41.49	41.60	25	17,806	0.14%	大買/
2019/04/17	104	42.00	10	41.96	41.95	94	17,616	0.53%	大買/
2019/04/16	14	42.27	2	42.28	42.30	12	17,377	0.07%
2019/04/15	43	42.22	6	42.42	42.50	37	17,356	0.21%
2019/04/12	2	42.10	11	42.14	42.00	-9	17,209	-0.05%
2019/04/11	24	42.12	27	42.29	42.05	-3	17,030	-0.02%
2019/04/10	21	41.95	1	42.05	42.00	20	16,791	0.12%
2019/04/09	34	42.21	0	0.00	42.15	34	16,545	0.21%
2019/04/08	40	42.00	15.2	42.18	42.30	24.8	16,200	0.15%
2019/04/03	12	41.58	2	41.65	41.70	10	15,817	0.06%
2019/04/02	9	41.54	9	41.61	41.40	0	15,641	0.00%
2019/04/01	12	41.48	8	41.72	41.35	4	15,380	0.03%
2019/03/29	4	41.25	12	41.30	41.25	-8	14,937	-0.05%
2019/03/28	5	41.17	0	0.00	41.00	5	14,770	0.03%
2019/03/27	3	40.55	13	40.82	40.55	-10	14,397	-0.07%
2019/03/26	23	40.33	16.3	40.38	40.45	6.7	14,149	0.05%
2019/03/25	45	40.16	18	40.27	40.50	27	13,906	0.19%
2019/03/22	10	38.91	1	39.15	38.70	9	12,921	0.07%
2019/03/21	0	0.00	13	38.74	38.85	-13	12,975	-0.10%
2019/03/19	5	38.05	62	38.10	38.10	-57	12,820	-0.44%
2019/03/18	85	37.78	3	38.55	37.80	82	12,718	0.64%
2019/03/15	0	0.00	1	38.70	38.65	-1	12,123	-0.01%
2019/03/14	3	38.52	40	38.55	38.60	-37	12,005	-0.31%
2019/03/13	1	38.50	4	38.50	38.50	-3	12,137	-0.02%
2019/03/12	10	38.50	142	38.43	38.40	-132	12,190	-1.08%	大賣/鉅額交易
2019/03/11	2	37.95	0.7	38.00	37.85	1.3	12,358	0.01%
2019/03/08	41	37.88	0	0.00	38.00	41	12,634	0.32%
2019/03/07	5	38.45	21	38.39	38.00	-16	12,816	-0.12%
2019/03/06	2	38.00	20	38.20	38.25	-18	12,966	-0.14%
2019/03/05	44	38.02	0	0.00	38.00	44	13,299	0.33%
2019/03/04	23	38.06	2	38.15	38.20	21	14,411	0.15%
2019/02/27	6	38.28	27	38.25	38.40	-21	14,337	-0.15%
2019/02/26	85	38.30	0	0.00	38.20	85	14,246	0.60%
2019/02/25	14	38.35	0	0.00	38.45	14	14,362	0.10%
2019/02/21	3	39.10	20	39.17	39.30	-17	14,492	-0.12%
2019/02/20	2	37.70	25	37.80	37.85	-23	14,013	-0.16%
2019/02/19	0	0.00	37	37.52	37.55	-37	13,849	-0.27%
2019/02/18	60	37.20	0	37.00	36.90	60	13,696	0.44%
2019/02/15	3	37.17	0	0.00	37.45	3	13,766	0.02%
2019/02/14	3	37.52	0	0.00	37.50	3	13,833	0.02%
2019/02/13	3	37.68	0	0.00	37.65	3	13,710	0.02%
2019/02/12	1	37.65	3	37.67	37.70	-2	13,617	-0.01%
2019/02/11	0	0.00	16	37.68	37.65	-16	13,612	-0.12%
2019/01/30	1	37.20	3	37.23	37.35	-2	13,468	-0.01%
2019/01/29	0	0.00	4	37.04	37.10	-4	13,530	-0.03%
2019/01/28	0	0.00	3	36.90	37.00	-3	13,669	-0.02%
2019/01/25	3	36.40	15	36.58	36.60	-12	13,691	-0.09%
2019/01/23	3	36.30	5	36.35	36.45	-2	13,992	-0.01%
2019/01/21	15	36.24	2	36.25	36.25	13	14,309	0.09%
2019/01/18	1	36.00	2	35.90	36.00	-1	14,490	-0.01%
2019/01/17	1	35.45	0	35.60	35.45	1	14,775	0.01%
2019/01/15	1	35.85	0	0.00	35.70	1	15,547	0.01%
2019/01/14	9	35.54	0	0.00	35.60	9	15,440	0.06%
2019/01/11	0	0.00	11	36.51	36.40	-11	15,449	-0.07%
2019/01/10	5	36.61	5	36.90	36.55	0	15,388	0.00%
2019/01/09	0	0.00	14	36.21	36.35	-14	15,371	-0.09%
2019/01/08	3	35.68	0	0.00	35.55	3	15,314	0.02%
2019/01/07	55	36.05	3	36.18	36.00	52	15,385	0.34%
2019/01/04	1	35.20	6	35.48	35.45	-5	15,411	-0.03%
2019/01/03	1	35.30	0	0.00	35.15	1	15,897	0.01%
2018/12/28	0	0.00	1	35.70	35.60	-1	16,040	-0.01%
2018/12/27	0	0.00	1	35.75	35.40	-1	16,117	-0.01%
2018/12/26	5	35.74	0	35.40	35.40	5	16,203	0.03%
2018/12/25	0	0.00	3	35.60	35.85	-3	16,296	-0.02%
2018/12/22	1	35.40	10	35.45	35.45	-9	16,528	-0.05%
2018/12/21	24	35.41	9	35.47	35.40	15	16,971	0.09%
2018/12/20	4	35.75	22	35.50	35.40	-18	16,974	-0.11%
2018/12/19	4	35.69	12	35.99	36.00	-8	16,914	-0.05%
2018/12/18	12	35.66	15	36.13	35.65	-3	16,943	-0.02%
2018/12/17	5	35.97	7	36.10	36.00	-2	17,319	-0.01%
2018/12/14	10	35.70	1	35.65	35.75	9	17,273	0.05%
2018/12/12	11	34.95	0	0.00	34.95	11	17,290	0.06%
2018/12/11	1	34.80	0	0.00	34.80	1	17,234	0.01%
2018/12/10	1	34.90	2	34.75	34.75	-1	17,308	-0.01%
2018/12/07	2	35.05	0	0.00	35.05	2	17,487	0.01%
2018/12/05	5	35.00	1	34.45	34.85	4	17,823	0.02%
2018/12/04	12	35.48	30	35.38	35.05	-18	18,345	-0.10%
2018/12/03	31	35.49	20	35.62	35.85	11	18,146	0.06%
2018/11/30	3	34.50	0	0.00	34.50	3	17,903	0.02%
2018/11/29	0	0.00	32	34.46	34.05	-32	17,779	-0.18%
2018/11/28	53.9	33.67	45	33.84	34.05	8.9	17,765	0.05%
2018/11/27	81	33.34	4	33.54	33.50	77	17,583	0.44%
2018/11/26	0	0.00	6	35.22	35.35	-6	16,748	-0.04%
2018/11/23	11	34.60	0	0.00	34.70	11	17,213	0.06%
2018/11/22	24	34.96	3	35.13	34.85	21	17,290	0.12%
2018/11/21	34	35.67	11	35.62	35.70	23	17,165	0.13%
2018/11/20	1	37.00	2	36.65	36.65	-1	17,025	-0.01%
2018/11/19	4	36.49	0	0.00	36.50	4	17,037	0.02%
2018/11/15	8	36.03	3	36.40	36.15	5	17,325	0.03%
2018/11/14	11	36.57	17	36.90	36.35	-6	17,409	-0.03%
2018/11/13	15	36.38	13	36.23	36.40	2	17,458	0.01%
2018/11/12	16	35.39	10	35.51	35.60	6	17,488	0.03%
2018/11/09	15	34.99	5	34.90	34.90	10	17,688	0.06%
2018/11/08	7	35.28	6	35.52	35.50	1	18,029	0.01%
2018/11/07	2	35.50	5	35.53	35.50	-3	18,509	-0.02%
2018/11/06	10	34.94	10.1	35.42	35.10	-0.1	19,646	0.00%
2018/11/05	19	35.28	10	35.28	35.35	9	19,895	0.05%
2018/11/02	0	0.00	17	36.22	36.45	-17	20,127	-0.08%
2018/11/01	0	0.00	14	35.38	35.65	-14	20,426	-0.07%
2018/10/31	2	34.63	22	34.58	34.70	-20	20,564	-0.10%
2018/10/30	5	33.95	9	34.28	34.10	-4	20,695	-0.02%
2018/10/29	20	33.90	1	33.40	33.90	19	20,980	0.09%
2018/10/26	63	34.18	3	33.77	33.50	60	21,504	0.28%
2018/10/25	14	33.41	0	0.00	34.00	14	22,325	0.06%
2018/10/24	96	33.97	58	34.72	34.15	38	23,157	0.16%
2018/10/23	12	36.44	54	36.79	36.00	-42	22,836	-0.18%
2018/10/22	1	37.80	21	37.30	37.55	-20	23,078	-0.09%
2018/10/19	6	37.35	16	37.35	37.25	-10	24,086	-0.04%
2018/10/18	0	0.00	21	37.99	38.00	-21	24,280	-0.09%
2018/10/17	5	38.16	11	38.44	38.25	-6	25,131	-0.02%
2018/10/16	9	37.84	5	38.00	38.20	4	25,323	0.02%
2018/10/15	3	38.47	27	38.60	38.50	-24	25,455	-0.09%
2018/10/12	5	37.86	7	37.83	39.00	-2	25,600	-0.01%
2018/10/11	43	37.56	40	37.41	37.60	3	25,654	0.01%
2018/10/09	0	0.00	2	40.10	40.05	-2	25,282	-0.01%
2018/10/08	2	39.65	202	39.53	39.75	-200	25,339	-0.79%	大賣/鉅額交易
2018/10/05	1	39.95	1	39.70	39.70	0	25,579	0.00%
2018/10/04	27	39.62	15	39.67	39.80	12	25,683	0.05%
2018/10/03	4	40.38	1	40.10	40.20	3	25,833	0.01%
2018/10/02	8	40.38	0	0.00	40.30	8	26,052	0.03%
2018/10/01	161	41.09	3	41.68	41.05	158	26,235	0.60%	大買/鉅額交易
2018/09/28	127	41.24	14	41.20	41.10	113	26,430	0.43%	大買/鉅額交易
2018/09/27	3	39.88	2	40.25	40.25	1	26,273	0.00%
2018/09/26	4	40.13	0	0.00	39.90	4	26,482	0.02%
2018/09/25	128	41.18	0	0.00	40.20	128	26,920	0.48%	大買/鉅額交易
2018/09/21	2	40.48	19	40.68	40.40	-17	27,049	-0.06%
2018/09/20	5	40.07	0	0.00	40.10	5	26,888	0.02%
2018/09/19	37	40.51	42	40.48	40.15	-5	26,972	-0.02%
2018/09/18	0	0.00	4	39.71	39.70	-4	27,031	-0.01%
2018/09/17	14	39.14	0	0.00	39.30	14	27,184	0.05%
2018/09/14	1	38.75	14	39.65	39.65	-13	27,256	-0.05%
2018/09/13	5	39.06	2	39.25	39.10	3	27,301	0.01%
2018/09/12	4	38.30	1	38.55	38.55	3	27,171	0.01%
2018/09/11	17	38.21	10	37.00	38.00	7	27,244	0.03%
2018/09/10	59	38.87	11	38.80	37.95	48	27,027	0.18%
2018/09/06	2	41.95	0	0.00	41.80	2	26,592	0.01%
2018/09/04	10	41.45	3	41.98	42.10	7	26,593	0.03%
2018/09/03	8	41.33	1	41.35	41.35	7	26,409	0.03%
2018/08/31	3	41.58	0	0.00	42.35	3	26,343	0.01%
2018/08/30	62	41.65	201	42.00	42.00	-139	26,050	-0.53%	大賣/鉅額交易
2018/08/28	0	0.00	3	43.40	43.30	-3	25,698	-0.01%
2018/08/27	0	0.00	3	43.37	43.30	-3	25,815	-0.01%
2018/08/24	9	42.91	56	42.78	42.80	-47	25,756	-0.18%
2018/08/23	0	0.00	3	43.20	43.10	-3	25,948	-0.01%
2018/08/22	16	43.12	1	43.15	42.95	15	26,075	0.06%
2018/08/21	1	42.45	2	42.68	42.90	-1	26,120	0.00%
2018/08/20	11	41.95	100	42.15	42.00	-89	26,216	-0.34%
2018/08/17	1.1	42.09	6	42.26	42.05	-4.9	26,177	-0.02%
2018/08/16	9	41.72	252	41.67	42.00	-243	26,134	-0.93%	大賣/鉅額交易
2018/08/15	75	42.71	83	42.74	42.35	-8	26,225	-0.03%
2018/08/14	24	42.96	2.2	43.13	43.30	21.8	25,975	0.08%
2018/08/13	152	43.14	196	42.79	42.15	-44	25,677	-0.17%	大買/大賣/
2018/08/10	78	41.48	3	41.30	41.50	75	24,798	0.30%
2018/08/09	154	40.61	1	40.55	40.50	153	24,741	0.62%	大買/鉅額交易
2018/08/08	14	40.61	1	40.70	40.60	13	25,207	0.05%
2018/08/07	145	40.46	1	40.35	40.15	144	25,092	0.57%	大買/鉅額交易
2018/08/06	6	40.43	0	0.00	40.35	6	25,024	0.02%
2018/08/03	11	40.54	4.8	40.91	40.45	6.2	24,795	0.03%
2018/08/02	1	40.65	10	40.85	40.60	-9	24,490	-0.04%
2018/08/01	348	40.12	7	41.00	41.05	341	23,866	1.43%	大買/鉅額交易
2018/07/31	24	39.45	0	0.00	39.35	24	22,946	0.10%
2018/07/30	1	40.75	1	40.80	40.70	0	22,017	0.00%
2018/07/27	9	40.63	51	41.11	40.30	-42	21,668	-0.19%
2018/07/26	78	40.67	23	40.62	40.50	55	21,333	0.26%
2018/07/25	59	45.06	10	45.00	45.10	49	20,460	0.24%
2018/07/24	1	44.90	44	45.27	45.50	-43	20,173	-0.21%
2018/07/23	8	42.65	0	0.00	42.65	8	19,368	0.04%
2018/07/20	49	42.33	0	0.00	42.30	49	19,251	0.25%
2018/07/19	7	42.76	1	42.60	42.75	6	19,164	0.03%
2018/07/18	9	42.33	0	0.00	42.25	9	19,412	0.05%
2018/07/17	2	42.30	0	0.00	42.15	2	19,164	0.01%
2018/07/16	16	42.60	0	0.00	42.50	16	19,102	0.08%
2018/07/13	10	43.45	0	0.00	43.50	10	19,058	0.05%
2018/07/12	0	0.00	1	42.65	42.70	-1	18,723	-0.01%
2018/07/11	13	42.15	0	0.00	42.15	13	18,533	0.07%
2018/07/10	10	43.20	2	43.15	43.25	8	18,222	0.04%
2018/07/09	1	42.45	4	42.48	42.75	-3	17,897	-0.02%
2018/07/06	8	41.61	0	0.00	41.60	8	17,544	0.05%
2018/07/04	2	41.93	0	0.00	42.00	2	17,216	0.01%
2018/07/03	1	42.45	1	43.10	42.75	0	16,918	0.00%
2018/07/02	4	41.66	3	41.95	41.85	1	16,442	0.01%
2018/06/29	1	41.85	1	42.40	42.35	0	16,147	0.00%
2018/06/27	2	42.93	21	43.02	43.00	-19	15,500	-0.12%
2018/06/26	12	43.80	0	0.00	43.70	12	15,155	0.08%
2018/06/25	0	0.00	1	44.95	44.70	-1	14,905	-0.01%
2018/06/22	1	44.30	11	44.90	44.60	-10	14,764	-0.07%
2018/06/21	0	0.00	28	44.59	44.75	-28	14,558	-0.19%
2018/06/20	3	43.52	6	44.48	44.75	-3	14,521	-0.02%
2018/06/19	6	43.93	0	0.00	43.85	6	14,290	0.04%
2018/06/15	0	0.00	1	45.55	45.25	-1	13,991	-0.01%
2018/06/14	1	44.90	12	44.97	44.90	-11	13,688	-0.08%
2018/06/13	2	45.45	1	45.10	45.45	1	13,540	0.01%
2018/06/12	0	0.00	2	44.55	44.50	-2	13,514	-0.01%
2018/06/11	1	44.40	37	44.69	44.60	-36	13,386	-0.27%
2018/06/08	37	44.97	1	44.40	45.00	36	13,315	0.27%
2018/06/06	0	0.00	16	44.66	44.80	-16	13,226	-0.12%
2018/06/05	3	44.87	76.4	44.92	45.20	-73.4	13,105	-0.56%
2018/06/04	83	45.03	5	45.06	45.65	78	12,867	0.61%
2018/06/01	2	43.90	13	43.88	43.75	-11	12,533	-0.09%
2018/05/31	12	43.90	46	43.63	43.60	-34	12,403	-0.27%
2018/05/30	59	43.66	12	43.36	43.75	47	12,061	0.39%
2018/05/29	36	43.12	14	43.48	43.40	22	11,777	0.19%
2018/05/28	18	44.08	4	44.03	43.95	14	11,560	0.12%
2018/05/25	15	44.10	20	44.18	43.90	-5	11,405	-0.04%
2018/05/24	32	44.03	59	44.03	44.75	-27	11,186	-0.24%
2018/05/23	22	44.05	0	0.00	44.10	22	10,986	0.20%
2018/05/22	5	45.80	1.4	45.45	45.60	3.6	10,678	0.03%
2018/05/21	10	45.95	0	0.00	46.00	10	10,604	0.09%
2018/05/18	26	45.71	15	45.60	45.55	11	10,386	0.11%
2018/05/17	10	46.03	14	46.03	45.65	-4	10,246	-0.04%
2018/05/16	39	46.31	115	46.29	45.90	-76	9,922	-0.77%	大賣/
2018/05/15	24	43.08	8	43.24	43.50	16	9,122	0.18%
2018/05/14	6	42.63	71	42.56	43.15	-65	9,082	-0.72%
2018/05/11	45	41.18	9	41.14	41.25	36	8,797	0.41%
2018/05/10	14	41.05	21	41.20	41.10	-7	8,681	-0.08%
2018/05/09	6	40.65	7	40.47	40.60	-1	8,472	-0.01%
2018/05/08	19	41.09	16	40.62	40.80	3	8,411	0.04%
2018/05/07	34	40.56	28	40.99	40.40	6	8,247	0.07%
2018/05/04	0	0.00	5	39.94	39.55	-5	7,995	-0.06%
2018/05/03	77	39.59	45	40.47	39.40	32	8,040	0.40%
2018/05/02	45	41.23	2	40.78	40.85	43	7,860	0.55%
2018/04/30	33	40.59	6	40.68	40.85	27	7,745	0.35%
2018/04/27	0	0.00	13	40.65	40.30	-13	7,743	-0.17%
2018/04/26	10	40.66	205	40.67	40.50	-195	7,705	-2.53%	大賣/鉅額交易
2018/04/25	16	40.19	46.2	40.64	40.20	-30.2	7,573	-0.40%
2018/04/24	64	40.66	333	40.56	40.85	-269	7,530	-3.57%	大賣/鉅額交易
2018/04/23	1	38.75	35	38.89	38.90	-34	7,116	-0.48%
2018/04/20	10	39.05	114	38.98	38.75	-104	7,184	-1.45%	大賣/鉅額交易
2018/04/19	104	38.61	19	38.46	39.00	85	7,137	1.19%	大買/
2018/04/18	16	38.30	6	38.05	38.20	10	7,203	0.14%
2018/04/17	24	37.95	2	37.85	38.00	22	7,686	0.29%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/12	14	37.98	10	38.35	38.10	4	8,316	0.05%
2018/04/11	10	38.64	128	38.46	38.45	-118	8,816	-1.34%	大賣/鉅額交易
2018/04/10	138	37.95	31	37.72	38.20	107	8,908	1.20%	大買/鉅額交易
2018/04/09	20	37.40	20	37.30	37.35	0	8,975	0.00%
2018/04/03	24	36.63	0	0.00	36.95	24	9,075	0.26%
2018/04/02	1	36.60	0	0.00	36.65	1	9,194	0.01%
2018/03/31	4	36.64	0	0.00	36.55	4	9,273	0.04%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	3	36.52	16	36.53	36.55	-13	9,612	-0.14%
2018/03/28	13	37.00	33	36.87	37.00	-20	9,764	-0.20%
2018/03/27	34	37.08	4	37.00	37.15	30	10,137	0.30%
2018/03/26	5	36.63	0	0.00	36.60	5	10,164	0.05%
2018/03/23	0	37.00	38	36.83	37.00	-38	10,302	-0.37%
2018/03/22	26	37.54	0	0.00	37.55	26	10,341	0.25%
2018/03/21	0	37.35	0	0.00	37.35	0	10,321	0.00%
2018/03/20	2	37.00	0	0.00	37.35	2	10,409	0.02%
2018/03/19	0	37.50	0	0.00	37.55	0	10,391	0.00%
2018/03/16	0	37.45	17	37.21	37.60	-17	10,402	-0.16%
2018/03/15	0	0.00	4	37.60	37.60	-4	10,284	-0.04%
2018/03/14	0	0.00	4	37.55	37.50	-4	10,242	-0.04%
2018/03/13	0	0.00	0.2	37.35	37.50	-0.2	10,211	0.00%
2018/03/12	5	36.90	109	36.97	37.20	-104	10,295	-1.01%	大賣/鉅額交易
2018/03/09	0	0.00	1	36.70	36.65	-1	10,563	-0.01%
2018/03/08	2	36.40	0.4	36.40	36.40	1.6	10,654	0.01%
2018/03/07	2	36.40	0	0.00	36.40	2	10,705	0.02%
2018/03/06	10	36.60	0	0.00	36.50	10	10,762	0.09%
2018/03/05	1	36.35	0	0.00	36.30	1	11,150	0.01%
2018/03/01	0	0.00	10	36.75	37.00	-10	11,286	-0.09%
2018/02/27	3	36.73	12	36.70	37.00	-9	11,254	-0.08%
2018/02/26	2	36.55	0	0.00	36.55	2	11,206	0.02%
2018/02/23	3	36.60	0	0.00	36.85	3	11,245	0.03%
2018/02/22	6	36.48	0	36.50	36.50	6	11,272	0.05%
2018/02/21	0	0.00	24	36.96	37.20	-24	11,246	-0.21%
2018/02/12	12	35.51	0	0.00	35.95	12	11,186	0.11%
2018/02/09	2	35.28	0	0.00	35.60	2	11,191	0.02%
2018/02/08	194	36.71	0	0.00	36.75	194	11,101	1.75%	大買/鉅額交易
2018/02/07	2	36.35	0	0.00	36.40	2	11,348	0.02%
2018/02/06	2	36.65	0	0.00	35.50	2	11,176	0.02%
2018/02/05	8	37.19	0	0.00	37.80	8	10,868	0.07%
2018/01/30	3	37.78	0	0.00	37.90	3	10,744	0.03%
2018/01/29	3	37.87	0	0.00	37.95	3	10,715	0.03%
2018/01/26	2	37.65	0	0.00	38.20	2	10,632	0.02%
2018/01/23	3	37.22	2	36.90	37.30	1	10,370	0.01%
2018/01/22	2	37.60	0	0.00	37.85	2	10,192	0.02%
2018/01/19	1	37.95	7	37.95	37.90	-6	10,101	-0.06%
2018/01/18	154	38.26	0	0.00	37.85	154	10,032	1.54%	大買/鉅額交易
2018/01/17	167	38.03	6	38.42	38.50	161	9,868	1.63%	大買/鉅額交易
2018/01/16	13	37.95	1	38.00	38.10	12	9,731	0.12%
2018/01/15	4	37.68	2	37.68	37.85	2	9,652	0.02%
2018/01/12	6	37.47	0	0.00	37.60	6	9,583	0.06%
2018/01/11	11	37.80	1	38.00	37.50	10	9,356	0.11%
2018/01/10	0	0.00	27	38.40	38.45	-27	8,870	-0.30%
2018/01/09	9	38.25	85	38.21	38.30	-76	8,715	-0.87%
2018/01/08	0	0.00	206	37.88	38.20	-206	8,456	-2.44%	大賣/鉅額交易
2018/01/05	0	0.00	19	37.31	37.30	-19	8,145	-0.23%
2018/01/04	0	0.00	70	37.20	37.20	-70	7,623	-0.92%
2018/01/03	0	0.00	516	37.20	37.35	-516	7,533	-6.85%	大賣/鉅額交易
2018/01/02	0	0.00	8.8	36.45	36.55	-8.8	7,250	-0.12%