台泥 (1101)-富邦-竹東券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2637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

台泥 (1101)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/04/26	18.1	31.88	1.9	31.97	31.80	16.2	15,880	0.10%
2024/04/25	81	31.95	2.2	32.00	32.00	78.8	15,849	0.50%
2024/04/24	14.1	32.23	9	32.21	32.15	5.1	15,799	0.03%
2024/04/23	8.2	32.54	2	32.48	32.35	6.2	16,021	0.04%
2024/04/22	1	32.60	14	32.41	32.60	-13	15,974	-0.08%
2024/04/19	19	32.05	2	32.18	32.00	17	15,756	0.11%
2024/04/18	13.7	32.77	2.9	32.62	32.70	10.8	15,379	0.07%
2024/04/17	6.3	32.50	19.1	32.73	32.65	-12.8	15,172	-0.08%
2024/04/16	74.3	32.82	79.1	32.76	32.45	-4.8	15,008	-0.03%
2024/04/15	14.2	32.77	9.1	32.58	32.35	5.2	14,402	0.04%
2024/04/12	10.1	31.96	14.6	32.03	32.20	-4.5	14,063	-0.03%
2024/04/11	1.1	32.50	6.5	32.49	32.40	-5.5	13,848	-0.04%
2024/04/10	9.8	32.84	12	32.78	32.70	-2.3	13,783	-0.02%
2024/04/09	11.1	32.40	105	32.30	32.45	-93.9	13,609	-0.69%	大賣/
2024/04/08	3	32.45	4.6	32.47	32.30	-1.6	13,545	-0.01%
2024/04/03	25.1	32.47	20	32.25	32.00	5.1	13,436	0.04%
2024/04/02	1.1	32.00	2	31.95	31.95	-1	13,046	-0.01%
2024/04/01	0.1	32.18	0	0.00	32.15	0.1	13,124	0.00%
2024/03/29	0.1	32.10	12.5	32.00	32.15	-12.4	13,089	-0.09%
2024/03/28	104.1	31.80	26	31.79	31.70	78.1	12,963	0.60%	大買/
2024/03/27	4	31.76	0	0.00	31.70	4	12,844	0.03%
2024/03/26	0.1	31.25	22.1	31.46	31.55	-22	12,765	-0.17%
2024/03/25	4.7	31.08	10	31.17	31.10	-5.3	12,723	-0.04%
2024/03/22	15.2	31.12	158	31.10	31.15	-142.8	12,702	-1.12%	大賣/鉅額交易
2024/03/21	4.3	31.53	7.1	31.49	31.50	-2.8	12,514	-0.02%
2024/03/20	134.3	30.91	18	31.02	30.90	116.3	12,516	0.93%	大買/鉅額交易
2024/03/19	41.8	31.52	11	31.47	31.40	30.8	12,198	0.25%
2024/03/18	164.5	31.65	1	31.70	31.70	163.5	11,945	1.37%	大買/鉅額交易
2024/03/15	6	31.93	0	0.00	31.95	6	11,833	0.05%
2024/03/14	5	31.74	13.9	31.84	32.00	-8.9	11,512	-0.08%
2024/03/13	33.6	31.80	6	31.77	31.70	27.6	11,518	0.24%
2024/03/12	3.1	31.95	10	31.93	32.00	-7	11,388	-0.06%
2024/03/11	35.3	31.73	15	31.69	31.80	20.3	11,415	0.18%
2024/03/08	10	31.93	6	31.85	31.85	4	11,531	0.03%
2024/03/07	1.3	31.92	13.3	31.94	32.00	-12	11,664	-0.10%
2024/03/06	24	31.98	1	32.00	32.00	23	12,022	0.19%
2024/03/05	16	32.08	31.8	32.14	32.00	-15.8	13,502	-0.12%
2024/03/04	6	32.05	29.7	32.10	32.05	-23.7	13,771	-0.17%
2024/03/01	15.1	32.01	33	32.10	32.05	-17.9	14,657	-0.12%
2024/02/29	13.1	32.13	30	32.13	32.10	-17	14,759	-0.11%
2024/02/27	33.2	31.97	11	32.01	31.85	22.2	14,610	0.15%
2024/02/26	32.1	32.21	22.3	32.44	32.15	9.8	14,608	0.07%
2024/02/23	10.1	32.40	1.6	32.47	32.40	8.6	14,694	0.06%
2024/02/22	0	0.00	7	32.40	32.55	-7	15,103	-0.05%
2024/02/21	67.3	32.45	1.4	32.46	32.50	65.9	15,202	0.43%
2024/02/20	2.2	32.60	7	32.61	32.65	-4.8	15,222	-0.03%
2024/02/19	3	32.58	26.2	32.40	32.80	-23.2	15,433	-0.15%
2024/02/16	14.8	31.83	23	31.93	31.90	-8.2	15,704	-0.05%
2024/02/15	30.2	31.90	44	31.98	32.00	-13.9	15,670	-0.09%
2024/02/05	11.8	32.10	1	32.15	32.15	10.8	15,497	0.07%
2024/02/02	4.2	32.33	31	32.25	32.25	-26.9	15,452	-0.17%
2024/02/01	2.1	32.16	7.1	32.40	32.45	-5	15,591	-0.03%
2024/01/31	3.2	31.96	2	32.00	31.90	1.2	15,628	0.01%
2024/01/30	13.9	32.08	0	0.00	32.00	13.9	15,538	0.09%
2024/01/29	12.1	32.36	21	32.40	32.35	-9	15,511	-0.06%
2024/01/26	4.1	32.65	19	32.65	32.60	-14.9	15,632	-0.10%
2024/01/25	0.5	32.70	22	32.65	32.70	-21.5	15,730	-0.14%
2024/01/24	16	32.62	41	32.67	32.60	-25	15,865	-0.16%
2024/01/23	6	32.57	2	32.50	32.70	4	16,153	0.03%
2024/01/22	16.6	32.34	4	32.35	32.30	12.6	16,296	0.08%
2024/01/19	46.1	32.11	1	32.30	32.40	45.1	16,355	0.28%
2024/01/18	6.1	32.13	2	32.08	32.05	4.1	16,380	0.03%
2024/01/17	23.1	32.26	22	32.22	32.20	1.1	16,459	0.01%
2024/01/16	13.2	33.04	2.5	32.97	32.90	10.7	16,356	0.07%
2024/01/15	7	33.70	15.3	33.67	33.65	-8.2	16,277	-0.05%
2024/01/12	61	33.65	4	33.75	33.75	57	16,716	0.34%
2024/01/11	3.1	33.70	1	33.65	33.70	2.1	17,605	0.01%
2024/01/10	4	33.81	3	33.75	33.70	1	18,877	0.01%
2024/01/09	2	34.08	0	0.00	34.05	2	19,006	0.01%
2024/01/08	1	34.30	3.4	34.40	34.25	-2.4	19,126	-0.01%
2024/01/05	1	34.25	0	0.00	34.35	1	19,349	0.01%
2024/01/04	30	34.25	10	34.20	34.20	20	19,609	0.10%
2024/01/03	15.1	34.33	0.6	34.35	34.20	14.5	19,771	0.07%
2024/01/02	2	34.68	3	34.77	34.70	-1	19,818	-0.01%
2023/12/29	3.7	34.81	3	34.83	34.85	0.7	19,953	0.00%
2023/12/28	11	34.72	1	34.80	34.90	10	20,185	0.05%
2023/12/27	8	34.86	3	34.82	34.90	5	20,197	0.02%
2023/12/26	1	34.55	4	34.65	34.65	-3	20,237	-0.01%
2023/12/25	7	34.56	2.2	34.55	34.50	4.8	20,449	0.02%
2023/12/22	2	34.20	2	34.25	34.30	0	20,578	0.00%
2023/12/21	4	34.23	0.3	34.30	34.25	3.7	20,790	0.02%
2023/12/20	2.7	34.39	3.1	34.34	34.50	-0.4	21,158	0.00%
2023/12/19	8.4	34.31	4	34.39	34.35	4.4	21,394	0.02%
2023/12/18	1	34.50	14	34.53	34.55	-13	21,730	-0.06%
2023/12/15	2.3	34.32	3.3	34.49	34.30	-1	21,955	0.00%
2023/12/14	4	34.24	16	34.48	34.40	-12	21,772	-0.06%
2023/12/13	10.1	34.16	17.4	34.16	34.05	-7.2	21,743	-0.03%
2023/12/12	9	34.17	1.4	34.14	34.15	7.7	21,824	0.04%
2023/12/11	30.1	34.44	5	34.20	34.40	25.1	21,878	0.11%
2023/12/08	5	34.65	18.8	34.67	34.60	-13.8	22,119	-0.06%
2023/12/07	5.1	34.50	0	0.00	34.50	5.1	22,107	0.02%
2023/12/06	1.5	34.73	2.1	34.61	34.60	-0.6	22,145	0.00%
2023/12/05	0	0.00	30.1	34.79	34.90	-30.1	22,206	-0.14%
2023/12/04	14.1	34.34	17.2	34.14	34.05	-3.1	22,066	-0.01%
2023/12/01	25.3	34.52	6	34.48	34.40	19.3	22,225	0.09%
2023/11/30	25	35.10	31.1	34.97	34.95	-6.1	21,892	-0.03%
2023/11/29	10.7	34.43	28	34.45	34.25	-17.3	20,364	-0.08%
2023/11/28	47.9	34.91	24.1	34.83	34.50	23.8	20,138	0.12%
2023/11/27	9	34.14	6	34.19	33.95	3	19,597	0.02%
2023/11/24	3	33.83	2	33.95	33.75	1	19,408	0.01%
2023/11/22	9.1	33.89	1	34.05	33.85	8.1	19,049	0.04%
2023/11/21	8.1	34.07	23	34.11	34.20	-15	18,952	-0.08%
2023/11/20	15	33.59	23.1	33.62	33.60	-8.1	18,544	-0.04%
2023/11/17	7.2	33.28	7	33.27	33.20	0.2	18,469	0.00%
2023/11/16	12.3	33.16	0	0.00	33.05	12.3	18,400	0.07%
2023/11/15	1	33.00	25.4	33.02	33.15	-24.3	18,225	-0.13%
2023/11/14	9.1	32.60	0.8	32.75	32.50	8.3	18,089	0.05%
2023/11/13	2.1	32.68	6.2	32.75	32.80	-4.2	18,187	-0.02%
2023/11/10	1	32.90	16.2	32.90	32.85	-15.2	18,374	-0.08%
2023/11/09	11.1	33.00	2.4	32.97	32.90	8.7	18,388	0.05%
2023/11/08	0	0.00	25.7	32.90	32.90	-25.7	18,405	-0.14%
2023/11/07	2	32.50	1	32.55	32.55	1	18,432	0.01%
2023/11/06	22.1	32.85	9.1	32.82	32.80	12.9	18,394	0.07%
2023/11/03	8	32.81	4.3	32.78	32.90	3.7	18,290	0.02%
2023/11/02	3	32.47	4	32.33	32.35	-1	18,196	-0.01%
2023/11/01	0.1	32.33	5.2	32.23	32.10	-5.1	18,166	-0.03%
2023/10/31	4	32.30	6.7	32.27	32.25	-2.7	18,158	-0.01%
2023/10/30	14	31.95	0	0.00	32.00	14	18,028	0.08%
2023/10/27	2	31.80	2	31.95	31.85	0	17,917	0.00%
2023/10/26	29.1	31.46	2	31.55	31.45	27.1	17,975	0.15%
2023/10/25	4.1	31.65	0.1	31.70	31.55	4	17,848	0.02%
2023/10/24	3.1	31.60	0	0.00	31.50	3.1	17,706	0.02%
2023/10/23	39.1	31.77	1	31.65	31.65	38.1	17,530	0.22%
2023/10/20	11.1	31.48	11	31.55	31.75	0.1	17,702	0.00%
2023/10/19	23.1	31.88	1	31.90	31.90	22.1	17,409	0.13%
2023/10/18	34.4	32.53	0.6	32.80	32.45	33.8	16,813	0.20%
2023/10/17	6	33.42	3	33.75	33.45	3	15,659	0.02%
2023/10/16	11.1	33.80	5	33.65	33.60	6.1	15,645	0.04%
2023/10/13	13	33.90	15	33.90	33.80	-2	15,722	-0.01%
2023/10/12	25.5	33.37	27	33.70	33.70	-1.5	15,681	-0.01%
2023/10/11	0.8	33.05	1.1	33.15	33.10	-0.3	15,548	0.00%
2023/10/06	4.3	32.81	4.3	33.04	32.80	0	15,540	0.00%
2023/10/05	7.1	32.77	37	32.80	32.75	-29.9	15,507	-0.19%
2023/10/04	12.9	32.94	1	32.90	32.90	11.9	15,539	0.08%
2023/10/03	2.1	33.23	32	33.25	33.20	-29.9	15,625	-0.19%
2023/10/02	9	33.17	0	0.00	33.10	9	15,776	0.06%
2023/09/28	15.3	33.12	9.8	33.12	33.25	5.5	16,020	0.03%
2023/09/27	4.1	32.99	3	32.98	33.05	1.1	15,999	0.01%
2023/09/26	25	33.03	10	33.10	33.00	15	15,938	0.09%
2023/09/25	32.8	33.15	0	0.00	33.10	32.8	15,777	0.21%
2023/09/22	23	33.47	3	33.37	33.50	20	15,474	0.13%
2023/09/21	32	33.99	0	0.00	33.80	32	15,253	0.21%
2023/09/20	20	34.44	4	34.50	34.35	16	15,082	0.11%
2023/09/19	10.1	34.88	3	34.95	34.80	7.1	14,902	0.05%
2023/09/18	13.1	35.02	0	0.00	35.10	13.1	14,938	0.09%
2023/09/15	16	35.25	5	35.25	35.10	11	15,030	0.07%
2023/09/14	30.1	35.40	13	35.41	35.50	17.1	14,962	0.11%
2023/09/13	6	35.16	3	35.12	35.30	3	14,972	0.02%
2023/09/12	3.2	34.49	6	34.60	34.60	-2.8	15,254	-0.02%
2023/09/11	13.1	34.12	0	34.20	34.20	13	15,266	0.09%
2023/09/08	7.1	34.14	0	0.00	34.10	7.1	15,301	0.05%
2023/09/07	24	34.32	1	34.20	34.35	23	15,280	0.15%
2023/09/06	19.4	34.59	18	34.40	34.40	1.4	15,287	0.01%
2023/09/05	18.4	35.03	1.2	35.07	35.00	17.2	14,939	0.11%
2023/09/04	12.8	35.05	3	35.08	35.20	9.8	14,925	0.07%
2023/09/01	12	35.10	12	35.28	35.25	0	14,877	0.00%
2023/08/31	8	35.00	0	0.00	34.95	8	14,843	0.05%
2023/08/30	9.6	35.35	1	35.40	35.30	8.6	14,684	0.06%
2023/08/29	10.2	35.25	3	35.22	35.40	7.2	15,130	0.05%
2023/08/28	0	35.30	0	0.00	35.20	0	15,344	0.00%
2023/08/25	5.5	35.25	7	35.15	35.10	-1.5	16,124	-0.01%
2023/08/24	3	35.30	2	35.35	35.30	1	16,441	0.01%
2023/08/23	3	35.37	1	35.50	35.30	2	16,726	0.01%
2023/08/22	31.1	35.35	0.3	35.55	35.40	30.8	16,947	0.18%
2023/08/21	16	35.25	2	35.40	35.40	14	17,344	0.08%
2023/08/18	34.1	35.30	4	35.26	35.15	30.1	17,523	0.17%
2023/08/17	14.1	35.61	15	35.72	35.65	-0.9	17,458	-0.01%
2023/08/16	48.1	36.04	0	0.00	36.05	48.1	17,488	0.28%
2023/08/15	9.1	36.64	5	36.65	36.70	4.1	17,473	0.02%
2023/08/14	9.1	36.90	51.8	37.00	36.85	-42.8	17,582	-0.24%
2023/08/11	1	37.35	6	37.51	37.40	-5	17,637	-0.03%
2023/08/10	5	36.89	7	36.90	36.85	-2	17,644	-0.01%
2023/08/09	3	37.12	6.2	37.15	37.15	-3.2	17,972	-0.02%
2023/08/08	5.3	37.23	0	0.00	37.10	5.3	18,250	0.03%
2023/08/04	0	0.00	2	37.35	37.35	-2	18,438	-0.01%
2023/08/02	8.2	37.37	42	37.29	37.20	-33.9	18,846	-0.18%
2023/08/01	1	37.55	11.9	37.56	37.55	-10.9	19,015	-0.06%
2023/07/31	3	37.37	2	37.30	37.30	1	19,125	0.01%
2023/07/28	1	37.30	5.5	37.25	37.35	-4.5	19,175	-0.02%
2023/07/27	5.1	37.33	16	37.33	37.35	-10.9	19,620	-0.06%
2023/07/26	2	37.28	7.2	37.33	37.25	-5.2	20,584	-0.03%
2023/07/25	21	37.37	20.1	37.31	37.40	0.9	20,798	0.00%
2023/07/24	25.1	36.19	6	36.60	36.50	19.1	20,874	0.09%
2023/07/21	12.1	36.37	0	0.00	36.10	12.1	21,180	0.06%
2023/07/20	3	36.59	1.2	36.71	36.55	1.8	21,667	0.01%
2023/07/19	13.6	36.64	6	36.84	36.60	7.6	22,718	0.03%
2023/07/18	16	36.61	18	36.73	37.10	-2	23,504	-0.01%
2023/07/17	20.1	36.79	3	36.77	36.75	17.1	23,411	0.07%
2023/07/14	13	37.06	0.1	37.05	37.00	12.9	23,348	0.06%
2023/07/13	5	36.80	10	36.86	36.80	-5	23,366	-0.02%
2023/07/12	7	36.56	1	36.60	36.60	6	23,564	0.03%
2023/07/11	6	36.82	0	36.95	36.55	6	23,517	0.03%
2023/07/10	40.1	37.02	1	37.30	36.85	39.1	23,394	0.17%
2023/07/07	26.1	37.10	21	37.22	37.30	5.1	23,264	0.02%
2023/07/06	13.7	37.32	3.3	37.25	37.25	10.4	23,393	0.04%
2023/07/05	10.1	37.92	1	37.90	37.80	9.1	23,091	0.04%
2023/07/04	15	38.12	7	38.15	38.05	8	22,913	0.03%
2023/07/03	7	38.20	5	38.20	38.25	2	22,864	0.01%
2023/06/30	1.1	38.10	29	38.14	38.05	-28	22,907	-0.12%
2023/06/29	11	38.05	20	38.14	38.05	-9	22,932	-0.04%
2023/06/28	25.8	38.07	2	38.10	38.05	23.8	22,980	0.10%
2023/06/27	3	38.47	3	38.45	38.45	0	23,114	0.00%
2023/06/26	2	38.50	4	38.80	38.80	-2	23,371	-0.01%
2023/06/21	3	38.40	20	38.47	38.70	-17	23,378	-0.07%
2023/06/20	26	38.64	13	38.50	38.55	13	23,375	0.06%
2023/06/19	11.7	38.71	6	38.62	38.70	5.7	23,493	0.02%
2023/06/16	8.1	38.73	19.7	38.91	38.70	-11.6	23,472	-0.05%
2023/06/15	15.1	38.33	45.1	38.29	38.35	-30	23,007	-0.13%
2023/06/14	7	38.27	35.1	38.34	38.35	-28.1	23,330	-0.12%
2023/06/13	12.3	38.20	37	38.29	38.25	-24.7	23,466	-0.11%
2023/06/12	14	38.35	27.4	38.38	38.25	-13.4	23,491	-0.06%
2023/06/09	7.1	38.35	4	38.38	38.45	3.1	23,511	0.01%
2023/06/08	18	38.55	0.3	38.65	38.50	17.7	23,676	0.07%
2023/06/07	11.2	38.78	43	38.80	38.80	-31.8	23,851	-0.13%
2023/06/06	13	38.94	16.7	38.85	38.80	-3.7	24,048	-0.02%
2023/06/05	59.1	38.91	4.1	38.88	38.85	54.9	24,210	0.23%
2023/06/02	6.5	38.50	28	38.21	38.55	-21.5	24,023	-0.09%
2023/06/01	8.4	37.80	2	37.75	37.75	6.4	23,598	0.03%
2023/05/31	2	38.05	1	37.90	37.90	1	23,504	0.00%
2023/05/30	7.1	37.97	3	38.30	38.30	4.1	22,887	0.02%
2023/05/29	2.8	37.91	13	37.84	38.15	-10.2	23,178	-0.04%
2023/05/26	9	37.71	37	37.76	38.00	-28	23,692	-0.12%
2023/05/25	6	37.55	5.3	37.58	38.05	0.7	24,133	0.00%
2023/05/24	6.3	37.57	0	0.00	37.85	6.3	23,953	0.03%
2023/05/23	5.1	37.99	6	38.00	37.90	-0.9	23,751	0.00%
2023/05/22	8	38.07	24	38.32	38.25	-16	23,649	-0.07%
2023/05/19	2.1	37.80	54	37.83	37.85	-51.9	23,556	-0.22%
2023/05/18	34.1	37.86	0	0.00	37.85	34.1	23,437	0.15%
2023/05/17	3	38.03	7	38.01	37.90	-4	23,453	-0.02%
2023/05/16	15.1	37.40	38.1	37.53	37.75	-23	23,506	-0.10%
2023/05/15	40.4	37.35	42	37.39	37.35	-1.6	23,506	-0.01%
2023/05/12	35	38.20	14	38.52	37.80	21	23,276	0.09%
2023/05/11	35	38.20	14	38.52	38.20	21	23,037	0.09%
2023/05/10	32	38.76	2	38.70	38.85	30	22,849	0.13%
2023/05/09	55	38.81	2.3	38.64	38.65	52.7	22,795	0.23%
2023/05/08	39	39.55	26.1	39.57	39.60	13	22,479	0.06%
2023/05/05	38	39.29	64	39.24	39.30	-26	22,322	-0.12%
2023/05/04	18.4	39.48	12	39.62	39.45	6.4	22,305	0.03%
2023/05/03	27.4	39.87	34	39.71	39.50	-6.6	22,236	-0.03%
2023/05/02	62.2	39.64	97.6	39.81	39.90	-35.4	22,048	-0.16%
2023/04/28	4	38.66	2	38.65	38.70	2	21,538	0.01%
2023/04/27	9.5	38.94	16.7	38.88	38.65	-7.2	21,481	-0.03%
2023/04/26	35.5	38.80	39	39.00	39.10	-3.5	21,572	-0.02%
2023/04/25	61.7	38.97	41	39.08	38.50	20.7	21,693	0.10%
2023/04/24	144.1	39.41	51.1	39.27	39.55	93	21,265	0.44%	大買/
2023/04/21	49	38.30	113.6	38.37	38.30	-64.6	20,241	-0.32%	大賣/
2023/04/20	33	37.30	12.6	37.30	37.20	20.4	19,358	0.11%
2023/04/19	18	37.17	4	37.19	37.10	14	19,409	0.07%
2023/04/18	22.1	37.62	8.3	37.66	37.45	13.8	19,425	0.07%
2023/04/17	42	37.93	21	38.04	37.95	21	19,656	0.11%
2023/04/14	15.4	37.38	31	37.44	37.55	-15.7	19,373	-0.08%
2023/04/13	3.4	37.54	0	0.00	37.55	3.4	19,387	0.02%
2023/04/12	10	37.53	4	37.65	37.45	6	19,333	0.03%
2023/04/11	4	37.31	31.4	37.29	37.45	-27.4	19,262	-0.14%
2023/04/10	4	36.46	2	36.45	36.60	2	19,042	0.01%
2023/04/07	1	36.40	1	36.45	36.40	0	19,060	0.00%
2023/04/06	4	36.29	22	36.51	36.45	-18	19,160	-0.09%
2023/03/31	1	36.50	17	36.52	36.40	-16	19,407	-0.08%
2023/03/30	4	36.15	1	36.25	36.20	3	20,415	0.01%
2023/03/29	1	36.20	13	36.18	36.35	-12	21,328	-0.06%
2023/03/28	17.6	36.27	0	0.00	36.20	17.6	22,230	0.08%
2023/03/27	26.1	36.76	3.7	36.88	36.65	22.4	23,097	0.10%
2023/03/24	2	37.60	24	37.54	37.60	-22	23,872	-0.09%
2023/03/23	5.1	37.30	16	37.34	37.35	-11	23,875	-0.05%
2023/03/22	0	0.00	7	37.29	37.20	-7	23,957	-0.03%
2023/03/21	7	37.05	20	37.18	37.05	-13	24,027	-0.05%
2023/03/20	1.1	36.94	5	36.76	36.90	-3.9	24,042	-0.02%
2023/03/17	11.9	36.48	1	36.55	36.40	10.9	24,199	0.05%
2023/03/16	20.6	36.59	27	36.46	36.35	-6.4	23,908	-0.03%
2023/03/15	11	37.16	8	37.00	37.10	3	23,942	0.01%
2023/03/14	7.7	36.68	2	36.38	36.75	5.7	24,037	0.02%
2023/03/13	16.3	36.33	13	36.38	36.75	3.3	24,266	0.01%
2023/03/10	120.3	36.71	2	36.70	36.70	118.3	24,281	0.49%	大買/鉅額交易
2023/03/09	39.2	37.37	10.6	37.28	37.20	28.6	24,506	0.12%
2023/03/08	24.7	37.65	0	0.00	37.75	24.7	24,873	0.10%
2023/03/07	11.6	37.98	1	38.00	37.95	10.6	24,885	0.04%
2023/03/06	65.1	37.95	7	38.01	37.95	58.1	25,216	0.23%
2023/03/03	30.1	37.83	4	37.68	37.75	26.1	25,487	0.10%
2023/03/02	12.3	37.58	7	37.56	37.90	5.3	25,669	0.02%
2023/03/01	96.4	38.03	8	38.14	37.80	88.4	25,706	0.34%
2023/02/24	14.3	39.22	32	39.40	39.15	-17.7	25,338	-0.07%
2023/02/23	63	39.55	40	39.31	39.50	23	24,816	0.09%
2023/02/22	51.1	38.05	6	37.95	38.05	45.1	25,159	0.18%
2023/02/21	28.4	38.35	14.7	38.36	38.35	13.7	26,058	0.05%
2023/02/20	25	38.10	30.2	38.12	38.25	-5.2	26,714	-0.02%
2023/02/17	23.2	37.87	52.1	37.69	38.00	-28.9	27,226	-0.11%
2023/02/16	4.1	37.50	5	37.55	37.50	-0.9	27,958	0.00%
2023/02/15	20	37.73	18.7	37.64	37.55	1.4	28,051	0.00%
2023/02/14	20	37.54	49	37.50	37.25	-29	27,991	-0.10%
2023/02/13	18.2	37.05	12	37.04	37.00	6.2	27,957	0.02%
2023/02/10	27.7	36.81	19	36.66	36.85	8.7	28,096	0.03%
2023/02/09	4	36.64	7	36.74	36.60	-3	28,114	-0.01%
2023/02/08	7	36.64	2.2	36.66	36.75	4.8	28,188	0.02%
2023/02/07	3	36.38	6.4	36.42	36.65	-3.4	28,269	-0.01%
2023/02/06	7	36.22	1.1	36.15	36.15	5.9	28,252	0.02%
2023/02/03	13.6	36.37	2	36.35	36.45	11.6	28,142	0.04%
2023/02/02	6.2	36.72	14	36.75	36.80	-7.8	28,165	-0.03%
2023/02/01	1.5	36.60	17.1	36.55	36.75	-15.6	28,193	-0.06%
2023/01/31	7	36.44	3	36.80	36.25	4	28,263	0.01%
2023/01/30	18.1	36.74	28	36.91	36.95	-9.9	28,195	-0.04%
2023/01/17	12	36.08	115.4	36.14	36.00	-103.3	28,181	-0.37%	大賣/鉅額交易
2023/01/16	38	36.45	45	36.49	36.50	-7	28,175	-0.02%
2023/01/13	44.4	36.15	57	36.05	36.15	-12.6	27,855	-0.05%
2023/01/12	27	35.15	32.1	35.32	35.40	-5.1	27,913	-0.02%
2023/01/11	21	34.69	8	34.73	34.70	13	28,119	0.05%
2023/01/10	9.3	34.52	1	34.40	34.60	8.3	28,426	0.03%
2023/01/09	29.7	34.49	5.1	34.47	34.60	24.6	28,943	0.09%
2023/01/06	3.2	34.25	3	34.10	34.25	0.2	29,213	0.00%
2023/01/05	8.3	34.41	30.1	34.22	34.45	-21.8	29,670	-0.07%
2023/01/04	0.2	33.65	0	0.00	33.50	0.2	29,498	0.00%
2023/01/03	6	33.52	7	33.39	33.50	-1	29,714	0.00%
2022/12/30	0.3	33.94	10	33.85	33.65	-9.7	29,735	-0.03%
2022/12/29	6.7	33.77	5	34.05	33.70	1.7	29,889	0.01%
2022/12/28	21.1	34.09	8	34.26	34.30	13.1	30,140	0.04%
2022/12/26	16.1	34.39	25.6	34.25	34.40	-9.5	30,533	-0.03%
2022/12/23	11	34.29	2	34.55	34.05	9	31,062	0.03%
2022/12/22	10.7	34.44	27.1	34.63	34.45	-16.4	31,982	-0.05%
2022/12/21	12.3	33.93	3	33.93	34.05	9.3	31,325	0.03%
2022/12/20	11.5	33.68	23	33.75	33.70	-11.5	30,705	-0.04%
2022/12/19	31.1	34.02	53	34.06	33.85	-22	30,251	-0.07%
2022/12/16	32.2	33.10	14	34.21	34.60	18.2	29,428	0.06%
2022/12/15	2	33.45	0	0.00	33.55	2	28,860	0.01%
2022/12/14	8	33.55	0	0.00	33.50	8	29,170	0.03%
2022/12/13	35	33.81	2	34.00	33.70	33	29,231	0.11%
2022/12/12	15.2	33.75	2	33.55	33.85	13.2	29,198	0.05%
2022/12/09	3.5	33.64	29	33.74	33.70	-25.5	29,684	-0.09%
2022/12/08	20.1	33.20	1	33.20	33.20	19.1	29,675	0.06%
2022/12/07	0	0.00	8	33.44	33.35	-8	29,677	-0.03%
2022/12/06	23.5	33.35	24	33.40	33.30	-0.5	29,698	0.00%
2022/12/05	31	33.55	11	33.38	33.70	20	29,562	0.07%
2022/12/02	31.1	33.70	24	33.73	33.65	7.1	29,249	0.02%
2022/12/01	35	34.09	6.1	34.01	34.05	28.9	29,193	0.10%
2022/11/30	16.5	33.49	7.4	33.51	33.90	9.1	29,003	0.03%
2022/11/29	5	33.05	46.3	33.41	33.55	-41.3	28,619	-0.14%
2022/11/28	50.1	33.07	6.4	33.01	33.00	43.7	28,640	0.15%
2022/11/25	8	33.36	6	33.40	33.55	2	28,428	0.01%
2022/11/24	23	32.87	5	32.88	33.20	18	28,273	0.06%
2022/11/23	11	32.74	7	32.77	32.70	4	28,055	0.01%
2022/11/22	70.1	32.70	43	32.56	32.65	27.1	27,954	0.10%
2022/11/21	26.1	33.00	30	32.82	32.85	-4	27,730	-0.01%
2022/11/18	37	33.54	24	33.35	33.30	13	27,498	0.05%
2022/11/17	111	34.02	32.6	34.10	34.25	78.4	26,542	0.30%	大買/
2022/11/16	51.5	33.20	7	33.17	32.90	44.5	25,556	0.17%
2022/11/15	85.5	33.25	46	33.62	33.85	39.5	24,950	0.16%
2022/11/14	72.6	33.41	67.1	33.49	34.15	5.6	24,375	0.02%
2022/11/11	14	32.30	31.2	32.01	32.15	-17.2	23,576	-0.07%
2022/11/10	24.6	31.94	12	31.81	31.70	12.6	23,483	0.05%
2022/11/09	21	31.84	4	31.98	31.90	17	23,444	0.07%
2022/11/08	26	31.47	21	31.57	31.65	5	23,282	0.02%
2022/11/07	22.2	30.74	12	30.94	31.00	10.2	23,106	0.04%
2022/11/04	7	30.33	0	0.00	30.45	7	23,191	0.03%
2022/11/03	26.4	30.30	6	30.23	30.30	20.4	23,144	0.09%
2022/11/02	1.6	30.77	0	0.00	30.75	1.6	23,105	0.01%
2022/11/01	5	30.70	29	30.24	30.65	-24	23,119	-0.10%
2022/10/31	15	30.52	0.4	30.72	30.25	14.6	23,108	0.06%
2022/10/28	7.1	30.90	30.1	30.90	30.50	-23	23,119	-0.10%
2022/10/27	41	30.96	2.1	30.86	30.85	39	23,111	0.17%
2022/10/26	32	30.27	0	0.00	30.30	32	23,119	0.14%
2022/10/25	102.5	29.98	76	29.98	29.90	26.5	23,077	0.11%	大買/
2022/10/24	17.1	30.94	10	30.90	30.60	7.1	22,682	0.03%
2022/10/21	1.4	30.84	0	0.00	31.00	1.4	22,562	0.01%
2022/10/20	8.9	30.82	10	30.90	30.90	-1.1	22,518	0.00%
2022/10/19	8.1	31.91	0	0.00	31.60	8.1	22,012	0.04%
2022/10/18	14.4	31.41	5	31.27	31.45	9.4	21,608	0.04%
2022/10/17	4.4	31.60	2	31.50	31.70	2.4	21,593	0.01%
2022/10/14	21.4	32.54	21	32.59	32.40	0.4	21,633	0.00%
2022/10/13	9.6	32.83	0	0.00	32.65	9.6	21,544	0.04%
2022/10/12	12.6	33.77	12	33.76	33.75	0.6	21,287	0.00%
2022/10/11	21.2	33.83	32.7	33.81	33.80	-11.4	21,345	-0.05%
2022/10/07	11.2	34.39	2	34.20	34.25	9.2	21,291	0.04%
2022/10/06	15	34.30	1	34.35	34.30	14	21,266	0.07%
2022/10/05	16.1	34.23	7	34.35	34.15	9.1	21,277	0.04%
2022/10/04	21	33.85	3	33.63	33.85	18	21,025	0.09%
2022/10/03	13.1	33.73	2	33.68	33.65	11.1	20,773	0.05%
2022/09/30	10.3	33.83	16.5	33.82	33.80	-6.2	20,658	-0.03%
2022/09/29	41.2	34.17	7	34.10	34.15	34.2	20,144	0.17%
2022/09/28	13.5	35.18	4	35.05	34.90	9.5	19,056	0.05%
2022/09/27	10	35.77	8	35.77	35.80	2	18,789	0.01%
2022/09/26	59.5	36.02	20.2	36.25	35.85	39.3	18,599	0.21%
2022/09/23	50.5	37.08	9	37.04	37.00	41.5	18,381	0.23%
2022/09/22	25.4	37.45	2	37.45	37.55	23.4	18,250	0.13%
2022/09/21	24.1	38.14	15.2	38.11	38.10	8.9	17,880	0.05%
2022/09/20	14.1	38.67	0	0.00	38.55	14.1	17,513	0.08%
2022/09/19	3	38.90	18	38.84	38.80	-15	17,397	-0.09%
2022/09/16	20.2	38.83	8.2	39.13	38.60	12	17,332	0.07%
2022/09/15	24	39.41	0.1	39.69	39.55	23.9	16,939	0.14%
2022/09/14	1	39.45	0	39.80	39.65	1	16,875	0.01%
2022/09/13	3	39.86	11.2	39.86	39.90	-8.3	16,925	-0.05%
2022/09/12	11.3	39.83	16	39.84	39.80	-4.7	16,977	-0.03%
2022/09/08	4	39.68	2.1	39.78	39.85	1.9	17,321	0.01%
2022/09/07	21.2	39.58	3.2	39.67	39.70	18	17,462	0.10%
2022/09/06	1.2	39.79	51.4	39.69	39.85	-50.2	17,501	-0.29%
2022/09/05	0	39.00	8	39.05	39.10	-8	17,483	-0.05%
2022/09/02	18	38.57	3.5	38.59	38.50	14.5	17,570	0.08%
2022/09/01	10.3	39.00	26	38.90	38.90	-15.7	17,325	-0.09%
2022/08/31	8	39.14	19.2	39.22	39.30	-11.2	17,158	-0.07%
2022/08/30	25.9	39.26	18	39.31	39.25	7.9	17,048	0.05%
2022/08/29	12.6	39.25	15	39.20	39.35	-2.4	17,169	-0.01%
2022/08/26	2	39.50	19.9	39.53	39.65	-17.9	17,183	-0.10%
2022/08/25	3	39.28	3.6	39.42	39.55	-0.6	17,263	0.00%
2022/08/24	5.1	39.17	0	0.00	39.25	5.1	17,398	0.03%
2022/08/23	6.5	39.24	0.5	39.46	39.35	5.9	17,816	0.03%
2022/08/22	5.2	39.11	4.2	39.37	39.65	1	17,936	0.01%
2022/08/19	19.1	39.41	0	0.00	39.45	19.1	18,065	0.11%
2022/08/18	12	39.62	2	39.55	39.80	10	18,153	0.06%
2022/08/17	0	0.00	9.5	39.52	40.00	-9.5	18,215	-0.05%
2022/08/16	3	39.20	26.1	39.29	39.35	-23.1	18,244	-0.13%
2022/08/15	8	39.13	36	39.20	39.30	-28	18,314	-0.15%
2022/08/12	16	39.18	16.1	39.15	39.30	-0.1	18,719	0.00%
2022/08/11	6	38.92	12	39.07	39.35	-6	18,846	-0.03%
2022/08/10	24	38.50	0	0.00	38.75	24	18,945	0.13%
2022/08/09	18.2	38.39	2	38.50	38.75	16.2	19,108	0.08%
2022/08/08	14	38.50	1	38.50	38.70	13	19,258	0.07%
2022/08/05	6.1	38.88	0	0.00	38.85	6.1	19,436	0.03%
2022/08/04	3.4	38.78	0	0.00	38.75	3.4	19,943	0.02%
2022/08/03	3	38.97	21	38.95	39.10	-18	20,186	-0.09%
2022/08/02	19.1	39.09	20	39.00	39.15	-0.9	20,245	0.00%
2022/08/01	21	39.28	21	39.19	39.50	0	20,243	0.00%
2022/07/29	20	38.53	38	38.51	38.75	-18	20,205	-0.09%
2022/07/28	56	38.09	4	38.18	38.20	52	20,134	0.26%
2022/07/27	3	37.80	12	37.82	37.85	-9	20,075	-0.04%
2022/07/26	12	37.80	23.4	37.78	37.80	-11.4	20,246	-0.06%
2022/07/25	4	37.85	12	37.83	37.85	-8	20,320	-0.04%
2022/07/22	44.7	37.72	18	37.71	37.70	26.7	20,389	0.13%
2022/07/21	53.6	37.94	9	38.04	38.05	44.6	20,196	0.22%
2022/07/20	18.1	41.60	4	41.69	41.60	14.1	19,656	0.07%
2022/07/19	8.3	41.53	24	41.37	41.65	-15.7	19,510	-0.08%
2022/07/18	7	40.46	2.9	40.30	40.70	4.1	19,267	0.02%
2022/07/15	19	40.75	2	41.10	40.50	17	19,169	0.09%
2022/07/14	5	41.71	1	41.70	41.70	4	19,107	0.02%
2022/07/13	30	41.70	15	41.76	41.80	15	19,230	0.08%
2022/07/12	4	40.85	0	0.00	41.00	4	19,337	0.02%
2022/07/11	4	40.98	1	40.80	41.10	3	19,484	0.02%
2022/07/08	1.1	40.81	5	40.76	40.80	-3.9	19,573	-0.02%
2022/07/07	7	40.51	8	40.79	40.90	-1	19,674	-0.01%
2022/07/06	13	40.40	25	40.10	40.00	-12	20,055	-0.06%
2022/07/05	3	40.47	2.4	40.48	40.75	0.6	19,967	0.00%
2022/07/04	71	40.01	26	39.99	40.00	45	19,809	0.23%
2022/07/01	13	40.45	16	40.39	40.35	-3	19,681	-0.02%
2022/06/30	6.1	39.53	3	39.53	39.50	3.1	19,421	0.02%
2022/06/29	17	39.58	4	39.54	39.55	13	19,227	0.07%
2022/06/27	2	39.80	12	39.92	39.80	-10	19,203	-0.05%
2022/06/24	4	39.51	5	39.30	39.50	-1	19,070	-0.01%
2022/06/23	4.1	39.03	6	39.10	39.00	-1.9	18,963	-0.01%
2022/06/22	21	39.60	5	39.65	39.50	16	18,809	0.09%
2022/06/21	5	39.47	0	0.00	39.45	5	18,775	0.03%
2022/06/20	30.2	39.15	11	39.13	38.85	19.2	18,695	0.10%
2022/06/17	20	39.67	13	39.77	39.60	7	18,440	0.04%
2022/06/16	66.6	40.23	2	40.70	40.00	64.6	18,279	0.35%
2022/06/15	110	40.20	0	0.00	40.05	110	18,452	0.60%	大買/鉅額交易
2022/06/14	58.1	40.36	1	40.05	40.10	57.1	18,363	0.31%
2022/06/13	56.2	40.81	1	40.70	40.80	55.2	18,122	0.30%
2022/06/10	14	41.42	2	41.45	41.40	12	17,840	0.07%
2022/06/09	3	41.63	0	0.00	41.55	3	17,831	0.02%
2022/06/08	3	41.65	0	0.00	41.75	3	17,785	0.02%
2022/06/07	44.1	41.49	12	41.44	41.35	32.1	17,736	0.18%
2022/06/06	8	41.62	0	0.00	41.55	8	17,502	0.05%
2022/06/02	25.1	41.78	0	0.00	41.70	25.1	17,511	0.14%
2022/06/01	26.1	42.27	2	42.40	42.10	24.1	17,534	0.14%
2022/05/31	8.1	42.71	1	42.75	42.60	7.1	17,391	0.04%
2022/05/30	3.5	42.88	17	42.89	42.80	-13.5	16,918	-0.08%
2022/05/27	22	42.20	1	42.30	42.20	21	16,696	0.13%
2022/05/26	13	42.25	1	41.80	41.70	12	16,596	0.07%
2022/05/25	9	41.50	12	41.74	41.65	-3	16,538	-0.02%
2022/05/24	6	41.19	1	41.30	41.20	5	16,462	0.03%
2022/05/23	7.1	41.27	1	41.50	41.20	6.1	16,294	0.04%
2022/05/20	20.1	41.50	19	41.56	41.15	1.1	16,186	0.01%
2022/05/19	14	41.13	3	41.18	41.10	11	15,717	0.07%
2022/05/18	23.4	41.30	10	41.55	41.60	13.4	15,532	0.09%
2022/05/17	4.1	41.46	6	41.59	41.50	-1.9	15,250	-0.01%
2022/05/16	34	41.24	3.3	41.16	41.25	30.7	15,019	0.20%
2022/05/13	14.2	41.57	12	41.38	41.60	2.2	14,715	0.01%
2022/05/12	31.3	41.36	26	41.37	40.80	5.3	14,482	0.04%
2022/05/11	27.2	42.67	1	42.65	42.65	26.2	13,898	0.19%
2022/05/10	44.8	43.85	2	43.98	43.85	42.8	13,469	0.32%
2022/05/09	17.1	44.42	20.5	44.25	44.25	-3.5	13,279	-0.03%
2022/05/06	5.1	45.16	0	0.00	45.10	5.1	13,113	0.04%
2022/05/05	7	45.64	0	0.00	45.60	7	13,152	0.05%
2022/05/04	22.2	45.30	0	0.00	45.50	22.2	13,127	0.17%
2022/05/03	16.1	45.51	0	0.00	45.35	16.1	13,228	0.12%
2022/04/29	9.4	46.06	17	46.20	45.90	-7.6	12,942	-0.06%
2022/04/28	17.1	45.84	2	46.00	46.10	15.1	12,785	0.12%
2022/04/27	16.3	45.83	5	45.77	45.80	11.3	12,580	0.09%
2022/04/26	16	46.18	2.1	46.16	46.20	13.9	12,312	0.11%
2022/04/25	14.1	46.13	3	46.08	46.10	11.1	12,241	0.09%
2022/04/22	8.2	46.52	0	0.00	46.55	8.2	12,099	0.07%
2022/04/21	28.1	46.77	2	46.80	46.80	26.1	12,074	0.22%
2022/04/20	9.7	46.49	0.5	46.80	46.60	9.2	12,063	0.08%
2022/04/19	12.1	46.38	1	46.35	46.35	11.1	11,970	0.09%
2022/04/18	143.2	46.90	1	47.00	46.50	142.2	11,843	1.20%	大買/鉅額交易
2022/04/15	64.2	47.14	13	47.11	47.10	51.2	11,628	0.44%
2022/04/14	30	47.81	17	47.90	47.70	13	11,442	0.11%
2022/04/13	21	47.93	19	47.99	48.00	2	11,348	0.02%
2022/04/12	28.6	48.21	6	48.07	48.00	22.6	11,175	0.20%
2022/04/11	1	49.30	12	49.42	49.45	-11	10,764	-0.10%
2022/04/08	1	49.60	0.6	49.65	49.80	0.4	10,837	0.00%
2022/04/07	0	0.00	12.4	49.88	49.55	-12.4	10,806	-0.11%
2022/04/06	0.1	49.82	0	0.00	50.20	0.1	10,709	0.00%
2022/04/01	0	0.00	17	49.76	49.75	-17	10,657	-0.16%
2022/03/31	12	50.07	4	50.09	49.90	8	10,588	0.08%
2022/03/30	0.2	49.80	0	0.00	49.85	0.2	10,436	0.00%
2022/03/29	55	49.70	9	49.70	49.80	46	10,432	0.44%
2022/03/28	2.1	49.40	2.2	49.56	49.70	-0.2	10,389	0.00%
2022/03/25	0.1	49.70	2	49.70	49.70	-1.9	10,342	-0.02%
2022/03/24	1	49.75	15	49.87	49.95	-14	10,385	-0.13%
2022/03/23	16	49.55	4	49.61	49.65	12	10,460	0.11%
2022/03/22	1.1	49.45	2	49.60	49.70	-1	10,377	-0.01%
2022/03/21	32.2	49.39	24	49.61	49.75	8.2	10,380	0.08%
2022/03/18	5.2	48.70	7.3	48.55	48.95	-2.1	10,135	-0.02%
2022/03/17	16	47.90	3	48.00	48.00	13	9,745	0.13%
2022/03/16	2.6	47.72	15	47.75	47.85	-12.4	9,630	-0.13%
2022/03/15	0	0.00	8	47.73	47.95	-8	9,597	-0.08%
2022/03/14	0.1	47.55	4.1	47.52	47.55	-4	9,592	-0.04%
2022/03/11	1.1	47.46	18	47.41	47.45	-16.9	9,676	-0.17%
2022/03/10	3	47.37	1	47.50	47.60	2	9,818	0.02%
2022/03/09	22	47.21	0	0.00	47.25	22	9,901	0.22%
2022/03/08	4	47.00	1	47.00	46.95	3	10,051	0.03%
2022/03/07	4.6	47.04	4	47.13	47.10	0.6	10,059	0.01%
2022/03/04	3	47.68	0	0.00	47.65	3	10,340	0.03%
2022/03/03	1	47.90	1	47.95	48.05	0	10,465	0.00%
2022/03/02	0.2	48.00	1	47.70	48.00	-0.8	10,752	-0.01%
2022/03/01	1	47.85	2	47.80	47.80	-1	10,862	-0.01%
2022/02/25	2	47.05	3	47.10	47.35	-1	10,955	-0.01%
2022/02/24	5	47.42	7	47.21	47.30	-2	10,884	-0.02%
2022/02/23	3.3	47.73	4	47.64	47.65	-0.7	10,872	-0.01%
2022/02/22	5.1	47.26	0.5	47.65	47.70	4.5	10,974	0.04%
2022/02/21	1	47.55	0	0.00	47.60	1	10,977	0.01%
2022/02/18	2	47.45	4	47.49	47.45	-2	11,056	-0.02%
2022/02/17	1	47.50	11	47.45	47.45	-10	11,143	-0.09%
2022/02/16	7	47.04	5	47.10	47.00	2	11,199	0.02%
2022/02/15	1	47.00	1	47.10	47.00	0	11,255	0.00%
2022/02/14	5.1	47.10	0	0.00	47.15	5.1	11,341	0.04%
2022/02/11	5.1	47.21	17.2	47.30	47.55	-12.1	11,337	-0.11%
2022/02/10	8	47.09	11	47.42	47.55	-3	11,361	-0.03%
2022/02/09	1	46.95	0	0.00	47.30	1	11,433	0.01%
2022/02/08	6.1	46.95	4	47.03	46.95	2.1	11,535	0.02%
2022/02/07	9.2	46.57	7	46.90	47.10	2.2	11,491	0.02%
2022/01/26	2	46.88	3	46.93	46.85	-1	11,314	-0.01%
2022/01/25	8.2	46.69	4	46.63	46.80	4.2	11,349	0.04%
2022/01/24	3	47.18	1	47.15	47.15	2	11,222	0.02%
2022/01/21	4	47.30	1	47.25	47.40	3	11,339	0.03%
2022/01/20	3	47.53	0	0.00	47.50	3	11,291	0.03%
2022/01/19	0.1	47.70	0	0.00	47.60	0.1	11,341	0.00%
2022/01/18	1	47.50	1	47.56	47.75	0	11,490	0.00%
2022/01/17	6.1	47.49	1	47.45	47.60	5.1	11,598	0.04%
2022/01/14	1	47.80	5	47.58	47.60	-4	11,605	-0.03%
2022/01/13	2	47.55	18.6	47.59	47.95	-16.6	11,826	-0.14%
2022/01/12	1.1	47.16	1	47.15	47.50	0.1	12,070	0.00%
2022/01/11	3	47.17	0	0.00	47.50	3	12,310	0.02%
2022/01/10	2.1	47.29	11	47.35	47.30	-8.9	12,274	-0.07%
2022/01/07	2.2	47.22	0	0.00	47.45	2.2	12,237	0.02%
2022/01/06	5	47.30	6	47.38	47.60	-1	12,219	-0.01%
2022/01/05	6.1	47.15	5	47.10	47.15	1.1	12,240	0.01%
2022/01/04	9.4	47.13	2	47.18	47.30	7.4	12,299	0.06%
2022/01/03	0.1	47.55	0	0.00	47.45	0.1	12,196	0.00%
2021/12/30	2.1	48.05	50	48.09	48.00	-47.9	12,155	-0.39%
2021/12/29	5.1	48.05	18	48.10	48.15	-12.9	12,270	-0.11%
2021/12/28	2	48.00	5	48.04	48.15	-3	12,350	-0.02%
2021/12/27	0	48.00	3	48.02	48.10	-3	12,448	-0.02%
2021/12/24	0.1	47.90	1.1	47.90	47.90	-1	12,692	-0.01%
2021/12/23	2.2	47.63	0	0.00	47.70	2.2	12,853	0.02%
2021/12/21	0.1	47.35	2	47.25	47.25	-2	13,062	-0.01%
2021/12/20	1	47.20	3	47.32	47.40	-2	13,199	-0.02%
2021/12/17	1	47.35	3	47.42	47.45	-2	13,236	-0.02%
2021/12/16	12	46.98	52	47.00	46.90	-40	13,161	-0.30%
2021/12/15	0	0.00	12	47.24	46.95	-12	13,398	-0.09%
2021/12/14	5	47.06	0	0.00	47.00	5	13,527	0.04%
2021/12/13	0	47.35	14	47.23	47.10	-14	13,762	-0.10%
2021/12/10	11	47.54	0.1	47.50	47.30	10.9	14,011	0.08%
2021/12/09	7.3	47.36	6	47.53	47.40	1.3	14,718	0.01%
2021/12/08	4.5	47.63	9.3	47.65	47.70	-4.8	15,007	-0.03%
2021/12/07	2	47.05	2	47.35	47.55	0	15,100	0.00%
2021/12/06	0.3	47.09	108	47.00	47.30	-107.7	15,059	-0.71%	大賣/鉅額交易
2021/12/03	55	46.46	11	46.72	46.40	44	15,012	0.29%
2021/12/02	18.1	46.46	1	46.40	46.30	17.1	14,910	0.11%
2021/12/01	11	46.22	26	46.57	46.60	-15	14,885	-0.10%
2021/11/30	9	46.64	3.2	47.14	46.00	5.9	14,816	0.04%
2021/11/29	45	46.29	27	46.10	46.50	18	14,386	0.13%
2021/11/26	36.1	46.55	27	46.83	46.50	9.1	14,324	0.06%
2021/11/25	14	47.10	26	47.20	47.15	-12	14,217	-0.08%
2021/11/24	21.1	47.54	9	47.51	47.45	12.1	14,124	0.09%
2021/11/23	3.1	47.82	17	47.83	47.80	-13.9	13,953	-0.10%
2021/11/22	9.1	47.93	11	47.97	47.90	-2	13,999	-0.01%
2021/11/19	6.1	48.20	11	48.10	48.30	-4.9	13,936	-0.04%
2021/11/18	4	48.30	14	48.30	48.30	-10	13,882	-0.07%
2021/11/17	19	48.38	0	0.00	48.55	19	13,875	0.14%
2021/11/16	22.2	48.44	41	48.56	48.65	-18.8	13,977	-0.13%
2021/11/15	21	48.40	0	0.00	48.60	21	14,174	0.15%
2021/11/12	17	48.46	14	48.73	48.70	3	14,358	0.02%
2021/11/11	0.1	48.80	11.7	48.82	48.80	-11.6	14,578	-0.08%
2021/11/10	28.1	48.59	12	48.69	48.70	16.1	14,843	0.11%
2021/11/09	15	48.58	5	48.80	48.80	10	15,088	0.07%
2021/11/08	31	48.90	22	48.64	48.95	9	16,197	0.06%
2021/11/05	16	48.00	11	48.02	48.15	5	16,989	0.03%
2021/11/04	5.8	48.13	1.1	48.08	48.10	4.6	17,324	0.03%
2021/11/03	8	48.13	1.1	48.12	48.15	6.9	17,764	0.04%
2021/11/02	16	48.25	5	48.47	48.15	11	18,197	0.06%
2021/11/01	4.2	48.17	11	48.19	48.25	-6.8	18,674	-0.04%
2021/10/29	3	48.27	2	48.25	48.25	1	18,923	0.01%
2021/10/28	1	48.25	0	0.00	48.50	1	19,472	0.01%
2021/10/27	3	48.55	0	0.00	48.35	3	19,594	0.02%
2021/10/26	39	48.59	6	48.77	48.45	33	19,646	0.17%
2021/10/25	15.1	48.22	8.1	48.24	48.25	7.1	19,726	0.04%
2021/10/22	5	48.77	1	48.95	48.80	4	20,089	0.02%
2021/10/21	13	48.50	3	48.72	48.75	10	20,240	0.05%
2021/10/20	40.5	48.49	0	0.00	48.35	40.5	20,272	0.20%
2021/10/19	37	49.27	10	49.28	49.10	27	20,369	0.13%
2021/10/18	11	49.90	0	0.00	49.80	11	20,223	0.05%
2021/10/15	10	49.93	11.9	50.02	50.10	-1.9	20,486	-0.01%
2021/10/14	21	50.00	5	50.40	49.90	16	20,492	0.08%
2021/10/13	36	50.23	48	50.65	50.50	-12	20,515	-0.06%
2021/10/12	13.1	49.92	36	50.12	50.20	-22.9	20,491	-0.11%
2021/10/08	2	50.25	15	50.33	50.40	-13	20,467	-0.06%
2021/10/07	3	50.23	24	50.15	50.40	-21	20,717	-0.10%
2021/10/06	20	50.02	1	49.90	49.90	19	20,940	0.09%
2021/10/05	3	49.93	37.1	50.16	50.30	-34.1	21,193	-0.16%
2021/10/04	2	50.30	15	50.08	50.00	-13	21,654	-0.06%
2021/10/01	96.1	50.22	55.1	50.39	50.20	41	22,316	0.18%
2021/09/30	5.2	50.70	29.3	50.78	51.00	-24.1	22,380	-0.11%
2021/09/29	5	50.62	16.6	50.63	50.60	-11.6	22,519	-0.05%
2021/09/28	6	50.58	27	50.76	51.00	-21	22,713	-0.09%
2021/09/27	17.3	50.90	19.1	51.12	51.10	-1.8	22,761	-0.01%
2021/09/24	15	51.34	20	51.47	51.30	-5	22,881	-0.02%
2021/09/23	22	51.05	23	51.26	51.20	-1	22,886	0.00%
2021/09/22	11	50.11	33.7	49.68	50.70	-22.7	22,838	-0.10%
2021/09/17	31	51.03	51.5	51.22	50.70	-20.5	22,742	-0.09%
2021/09/16	0	0.00	45.1	51.48	51.70	-45.1	22,693	-0.20%
2021/09/15	21	51.37	27	51.19	51.20	-6	22,526	-0.03%
2021/09/14	15	51.23	58	51.34	51.40	-43	22,421	-0.19%
2021/09/13	26.1	49.75	41	49.92	50.10	-14.9	21,802	-0.07%
2021/09/10	2	48.65	66.3	48.68	49.00	-64.3	21,700	-0.30%
2021/09/09	43.1	47.88	5	47.97	48.20	38.1	21,833	0.17%
2021/09/08	1	48.50	15	48.60	48.55	-14	21,908	-0.06%
2021/09/07	0	48.90	5	48.75	48.75	-5	21,992	-0.02%
2021/09/06	7	48.69	15	48.67	48.80	-8	22,010	-0.04%
2021/09/03	2	47.95	22	48.37	48.50	-20	21,935	-0.09%
2021/09/02	12	48.00	0	0.00	47.90	12	21,889	0.05%
2021/09/01	12	48.08	16	48.38	48.40	-4	21,952	-0.02%
2021/08/31	5	47.30	10	48.03	48.45	-5	21,850	-0.02%
2021/08/30	21	47.22	6	47.56	47.60	15	21,749	0.07%
2021/08/27	28	47.32	8	47.40	47.45	20	21,802	0.09%
2021/08/26	3	46.87	6.1	46.99	46.95	-3.1	22,042	-0.01%
2021/08/25	0	47.20	17.1	47.11	47.20	-17.1	22,198	-0.08%
2021/08/24	7.4	46.66	0.3	46.90	46.75	7	22,216	0.03%
2021/08/23	1	46.76	15.2	46.80	46.80	-14.1	22,436	-0.06%
2021/08/20	23.1	46.18	29	46.12	46.15	-5.9	22,539	-0.03%
2021/08/19	15.1	46.28	8	46.14	46.20	7.1	22,907	0.03%
2021/08/18	9	46.89	4	46.66	47.25	5	22,789	0.02%
2021/08/17	4.1	47.44	7	47.45	47.30	-2.9	22,621	-0.01%
2021/08/16	36.1	47.96	11	47.83	47.95	25.1	22,465	0.11%
2021/08/13	7	48.33	75	48.32	48.40	-68	22,509	-0.30%
2021/08/12	49.5	46.93	28	47.38	47.60	21.5	22,621	0.10%
2021/08/11	68.8	51.09	106	51.02	51.10	-37.2	21,868	-0.17%	大賣/
2021/08/10	59.1	51.86	44	51.89	51.90	15.1	21,421	0.07%
2021/08/09	82	52.12	41	52.16	52.40	41	21,726	0.19%
2021/08/06	65	52.55	34.1	52.59	52.90	31	21,805	0.14%
2021/08/05	42.1	52.97	26.1	53.14	52.70	16	22,168	0.07%
2021/08/04	15	53.81	9	53.97	53.80	6	23,135	0.03%
2021/08/03	17.1	53.76	131	53.71	53.90	-113.9	23,671	-0.48%	大賣/鉅額交易
2021/08/02	21	52.63	10	52.63	52.80	11	23,444	0.05%
2021/07/30	9	52.76	6	52.62	52.60	3	23,936	0.01%
2021/07/29	48	52.79	34	52.49	52.90	14	24,450	0.06%
2021/07/28	36	52.24	70	52.41	52.40	-34	24,837	-0.14%
2021/07/27	40	52.86	9	52.89	53.00	31	25,536	0.12%
2021/07/26	93	53.32	34.2	53.24	53.20	58.8	26,205	0.22%
2021/07/23	11	52.82	49	52.54	53.00	-38	26,532	-0.14%
2021/07/22	26	52.03	26	52.12	52.10	0	26,663	0.00%
2021/07/21	14	51.91	9.6	52.16	51.80	4.4	27,077	0.02%
2021/07/20	39.2	51.59	34	51.60	51.70	5.2	27,984	0.02%
2021/07/19	12	51.67	13	51.85	52.00	-1	29,485	0.00%
2021/07/16	32	51.50	19	51.47	51.50	13	32,699	0.04%
2021/07/15	20.1	51.53	4	51.80	51.60	16.1	34,817	0.05%
2021/07/14	28	51.46	10	51.44	51.50	18	36,177	0.05%
2021/07/13	27.2	52.05	34	52.14	51.90	-6.8	36,859	-0.02%
2021/07/12	33.1	52.02	2	52.20	52.20	31.1	37,265	0.08%
2021/07/09	69	52.20	27.1	52.10	52.00	41.9	37,473	0.11%
2021/07/08	21	52.53	73.5	52.39	52.80	-52.5	37,291	-0.14%
2021/07/07	18	51.21	21	51.14	51.30	-3	36,928	-0.01%
2021/07/06	50	50.97	33.5	51.16	51.20	16.5	36,823	0.04%
2021/07/05	19	50.59	24	50.78	50.60	-5	36,751	-0.01%
2021/07/02	24	50.59	3.2	50.58	50.50	20.8	36,605	0.06%
2021/07/01	45	50.62	5	50.60	50.60	40	36,533	0.11%
2021/06/30	8	51.04	2	51.00	51.00	6	36,744	0.02%
2021/06/29	9	51.04	3	51.00	51.20	6	36,788	0.02%
2021/06/28	9	50.94	9.5	51.13	51.10	-0.5	36,966	0.00%
2021/06/25	12	50.97	0	0.00	51.00	12	36,992	0.03%
2021/06/24	8	51.01	7	51.00	51.10	1	37,241	0.00%
2021/06/23	12	50.82	2	51.00	51.00	10	37,676	0.03%
2021/06/22	26	50.92	9.1	50.88	50.90	16.9	37,792	0.04%
2021/06/21	6	50.90	7.4	50.74	50.70	-1.4	37,889	0.00%
2021/06/18	17	51.15	3	51.23	51.00	14	38,189	0.04%
2021/06/17	26	51.48	5	51.80	51.50	21	39,486	0.05%
2021/06/16	1.4	51.54	16	51.65	51.90	-14.6	39,623	-0.04%
2021/06/15	5	51.14	0	0.00	51.30	5	39,581	0.01%
2021/06/11	21	51.29	11	51.50	51.40	10	39,636	0.03%
2021/06/09	8	50.95	5.4	51.05	51.30	2.6	39,925	0.01%
2021/06/08	4	51.20	10	51.10	51.40	-6	40,039	-0.01%
2021/06/07	17.1	51.49	0.5	51.70	51.50	16.6	40,264	0.04%
2021/06/04	18.1	51.94	5	52.30	51.90	13.1	40,452	0.03%
2021/06/03	58	51.98	42	52.20	52.30	16	40,659	0.04%
2021/06/02	43	51.61	23	51.86	52.00	20	40,510	0.05%
2021/06/01	18	51.32	58	51.43	51.50	-40	40,290	-0.10%
2021/05/31	43	51.04	65.1	51.48	51.60	-22.1	40,457	-0.05%
2021/05/28	13	50.37	29	50.38	50.60	-16	40,331	-0.04%
2021/05/27	65	50.09	8	50.20	50.30	57	40,411	0.14%
2021/05/26	25	50.81	23	50.95	50.70	2	40,254	0.00%
2021/05/25	24	51.23	7	51.26	51.10	17	40,193	0.04%
2021/05/24	45	51.11	22.2	51.18	51.30	22.8	40,233	0.06%
2021/05/21	44.1	51.63	49	53.00	51.20	-4.9	40,408	-0.01%
2021/05/20	75	50.53	55	50.74	50.80	20	40,310	0.05%
2021/05/19	52	50.18	82	50.14	50.50	-30	40,085	-0.07%
2021/05/18	21	49.48	32.4	49.52	50.00	-11.4	39,915	-0.03%
2021/05/17	44.2	48.22	79	47.94	47.90	-34.8	39,776	-0.09%
2021/05/14	45.2	49.71	42	49.66	49.60	3.2	39,121	0.01%
2021/05/13	17	47.82	26.2	49.09	49.20	-9.2	38,782	-0.02%
2021/05/12	39	49.45	56	49.91	49.60	-17	38,261	-0.04%
2021/05/11	60	51.74	18.2	51.91	51.60	41.8	36,972	0.11%
2021/05/10	2.1	52.93	53.1	52.88	52.90	-51	36,241	-0.14%
2021/05/07	24	52.21	41.1	52.03	52.30	-17.1	36,059	-0.05%
2021/05/06	16	51.61	18.2	51.87	53.00	-2.2	35,706	-0.01%
2021/05/05	9.5	50.71	16.1	50.89	50.80	-6.6	35,241	-0.02%
2021/05/04	47	50.39	103.5	50.33	50.20	-56.5	35,127	-0.16%	大賣/
2021/05/03	40.1	51.32	13.1	51.25	51.20	27	34,169	0.08%
2021/04/29	63.1	52.49	23.1	52.34	52.10	40	33,664	0.12%
2021/04/28	19.1	52.39	27.1	52.49	53.20	-8	33,224	-0.02%
2021/04/27	43	52.81	18	52.65	52.70	25	33,106	0.08%
2021/04/26	88.1	53.12	47.9	53.31	53.10	40.1	32,617	0.12%
2021/04/23	89.2	52.51	78.3	52.49	53.00	10.9	31,717	0.03%
2021/04/22	141	56.84	78.6	56.16	54.10	62.4	30,558	0.20%	大買/
2021/04/21	92	54.24	183.3	53.85	55.70	-91.3	27,491	-0.33%	大賣/
2021/04/20	73.1	52.36	80	52.22	52.00	-6.9	25,459	-0.03%
2021/04/19	45	50.02	27.1	49.91	50.40	17.9	24,106	0.07%
2021/04/16	38.7	48.51	159.7	48.25	49.00	-121.1	23,301	-0.52%	大賣/鉅額交易
2021/04/15	20	47.90	58.4	48.00	47.90	-38.4	22,795	-0.17%
2021/04/14	20.1	47.05	35	46.98	47.00	-14.9	22,494	-0.07%
2021/04/13	10	47.29	30	47.34	47.20	-20	22,362	-0.09%
2021/04/12	25.1	46.82	1.1	46.80	46.85	24	22,111	0.11%
2021/04/09	6.5	46.81	67	46.94	46.70	-60.5	22,041	-0.27%
2021/04/08	13.2	46.71	22	46.88	46.90	-8.9	21,910	-0.04%
2021/04/07	16	46.81	20.2	46.76	46.80	-4.1	21,820	-0.02%
2021/04/06	13	46.78	24	46.79	46.85	-11	21,761	-0.05%
2021/04/01	12	46.67	41	46.75	46.70	-29	21,372	-0.14%
2021/03/31	70	46.74	31	46.71	46.80	39	21,256	0.18%
2021/03/30	18	46.35	22.5	46.42	46.55	-4.5	21,044	-0.02%
2021/03/29	31.1	46.42	21	46.45	46.50	10.1	20,945	0.05%
2021/03/26	29.1	46.12	168.8	46.06	46.15	-139.7	20,680	-0.68%	大賣/鉅額交易
2021/03/25	7.5	45.48	33	45.50	45.55	-25.5	20,287	-0.13%
2021/03/24	37.3	45.59	9.8	45.58	45.55	27.5	20,110	0.14%
2021/03/23	38	45.73	18.3	45.72	45.70	19.7	19,996	0.10%
2021/03/22	137.1	45.83	119.1	45.72	45.80	18.1	19,589	0.09%	大買/大賣/
2021/03/19	53	42.77	1	42.80	42.70	52	18,122	0.29%
2021/03/18	1	43.05	63	43.06	43.10	-62	17,888	-0.35%
2021/03/17	8	42.88	80	42.80	42.85	-72	17,899	-0.40%
2021/03/16	56	42.54	14	42.56	42.60	42	17,904	0.23%
2021/03/15	86.1	42.46	36.2	42.49	42.35	49.9	17,936	0.28%
2021/03/12	58.1	42.66	2.8	42.73	42.70	55.3	17,781	0.31%
2021/03/11	28.3	43.01	11	42.98	42.85	17.3	17,666	0.10%
2021/03/10	9	43.02	5	43.08	43.00	4	17,600	0.02%
2021/03/09	18	43.03	64	43.06	43.40	-46	17,714	-0.26%
2021/03/08	6	42.70	33	42.68	42.65	-27	17,513	-0.15%
2021/03/05	2	42.28	2	42.48	42.50	0	17,433	0.00%
2021/03/04	63	42.24	7	42.41	42.50	56	17,847	0.31%
2021/03/03	14	42.40	8	42.44	42.55	6	17,835	0.03%
2021/03/02	9	42.39	1	42.35	42.10	8	17,744	0.05%
2021/02/26	22	42.31	33	42.35	42.00	-11	17,589	-0.06%
2021/02/25	10	42.73	19.3	42.76	42.90	-9.3	17,255	-0.05%
2021/02/24	125	42.59	14	42.60	42.55	111	17,267	0.64%	大買/鉅額交易
2021/02/23	24	42.40	41	42.35	42.45	-17	17,237	-0.10%
2021/02/22	10.1	41.82	15.7	41.84	41.80	-5.7	17,008	-0.03%
2021/02/19	28.9	41.28	11	41.32	41.60	17.9	16,970	0.11%
2021/02/18	18	41.48	1	41.35	41.35	17	16,894	0.10%
2021/02/17	69	40.94	14.3	41.18	41.25	54.8	16,801	0.33%
2021/02/05	42	40.77	4	40.84	40.85	38	16,576	0.23%
2021/02/04	7.2	40.57	5	40.43	40.40	2.2	16,647	0.01%
2021/02/03	78.6	40.58	3	40.55	40.55	75.6	17,019	0.44%
2021/02/02	8	40.96	5	40.90	40.75	3	16,937	0.02%
2021/02/01	1	40.70	33	40.53	40.80	-32	16,812	-0.19%
2021/01/29	55.9	40.27	5	40.24	40.15	50.9	16,789	0.30%
2021/01/28	25	40.38	22.7	40.46	40.25	2.3	16,597	0.01%
2021/01/27	181	40.37	1	40.65	40.35	180	16,362	1.10%	大買/鉅額交易
2021/01/26	64.2	40.48	5	40.47	40.35	59.2	16,223	0.37%
2021/01/25	6.1	40.85	10.2	40.95	40.90	-4.1	15,710	-0.03%
2021/01/22	63	40.59	23	40.55	40.60	40	15,509	0.26%
2021/01/21	32	40.98	1	40.80	40.80	31	15,191	0.20%
2021/01/20	35	41.04	13.1	40.82	40.95	22	15,029	0.15%
2021/01/19	66	41.74	2	41.95	41.75	64	14,598	0.44%
2021/01/18	71	41.52	6	41.60	41.60	65	14,547	0.45%
2021/01/15	31	42.15	14	42.11	41.95	17	14,248	0.12%
2021/01/14	34	42.56	6.2	42.61	42.55	27.8	13,868	0.20%
2021/01/13	24	42.66	0	0.00	42.70	24	13,709	0.18%
2021/01/12	4	42.85	2	42.70	42.70	2	13,599	0.01%
2021/01/11	22	42.90	5.1	42.87	43.10	16.9	13,516	0.13%
2021/01/08	6	42.88	0	0.00	42.95	6	13,435	0.04%
2021/01/07	11	42.85	4.7	43.03	42.85	6.3	13,366	0.05%
2021/01/06	13	43.02	16.2	42.85	42.95	-3.2	13,172	-0.02%
2021/01/05	1	43.20	3	43.12	43.10	-2	13,036	-0.02%
2021/01/04	9.2	43.21	20.3	43.28	43.20	-11.2	12,974	-0.09%
2020/12/31	1	43.25	5	43.35	43.20	-4	12,933	-0.03%
2020/12/30	4	43.00	10	43.20	43.25	-6	12,962	-0.05%
2020/12/29	10	42.85	10	43.00	43.00	0	12,916	0.00%
2020/12/28	1	42.85	33	42.91	43.00	-32	12,907	-0.25%
2020/12/25	9	42.72	76	42.94	42.80	-67	12,961	-0.52%
2020/12/24	29.1	42.75	6	42.98	42.70	23.1	13,055	0.18%
2020/12/23	22	42.70	97	42.70	42.80	-75	13,075	-0.57%
2020/12/22	16.1	42.96	87	42.96	42.95	-70.9	13,149	-0.54%
2020/12/21	24.9	43.28	31.9	43.31	43.50	-7	13,438	-0.05%
2020/12/18	6	42.83	10.3	42.80	42.95	-4.3	13,750	-0.03%
2020/12/17	22	42.78	0.9	42.80	42.65	21.1	13,865	0.15%
2020/12/16	2.3	43.11	21	43.18	43.05	-18.7	13,782	-0.14%
2020/12/15	16	42.63	1	42.70	42.50	15	13,764	0.11%
2020/12/14	8	42.75	13	42.76	42.80	-5	13,726	-0.04%
2020/12/11	25	42.94	21	43.30	42.90	4	13,816	0.03%
2020/12/10	2	43.23	32	43.25	43.25	-30	13,749	-0.22%
2020/12/09	1	43.50	1	43.40	43.35	0	13,778	0.00%
2020/12/08	12	43.28	13	43.48	43.60	-1	13,772	-0.01%
2020/12/07	21	43.40	27.4	43.59	43.55	-6.4	13,759	-0.05%
2020/12/04	10	43.55	3.2	43.77	43.65	6.8	13,838	0.05%
2020/12/03	14	43.75	25	43.84	43.50	-11	13,761	-0.08%
2020/12/02	7	43.10	1	43.20	43.20	6	13,481	0.04%
2020/12/01	3	42.78	9.5	42.80	43.15	-6.5	13,676	-0.05%
2020/11/30	23	43.19	4	43.47	42.90	19	13,906	0.14%
2020/11/27	1	43.20	104.3	43.29	43.30	-103.3	13,694	-0.75%	大賣/鉅額交易
2020/11/26	0	0.00	5	43.00	42.95	-5	13,620	-0.04%
2020/11/25	45	42.71	0	0.00	42.60	45	13,772	0.33%
2020/11/24	14	42.90	5	42.95	42.75	9	13,849	0.06%
2020/11/23	4.6	42.97	6	43.00	43.00	-1.4	13,800	-0.01%
2020/11/20	21	42.64	0	0.00	42.70	21	13,790	0.15%
2020/11/19	0	0.00	9	42.94	42.90	-9	13,775	-0.07%
2020/11/18	8	42.69	32.1	42.92	42.70	-24.1	13,816	-0.17%
2020/11/17	15	42.48	32.2	42.58	42.75	-17.2	13,854	-0.12%
2020/11/16	14	42.23	31.6	42.31	42.35	-17.6	14,202	-0.12%
2020/11/13	7	42.25	1	42.30	42.25	6	14,467	0.04%
2020/11/12	10	42.50	8	42.44	42.40	2	14,811	0.01%
2020/11/11	29	42.56	44	42.59	42.65	-15	14,831	-0.10%
2020/11/10	4	41.36	26	41.48	41.55	-22	14,766	-0.15%
2020/11/09	0	0.00	4	41.16	41.15	-4	14,981	-0.03%
2020/11/06	8	40.96	21	40.80	40.85	-13	16,178	-0.08%
2020/11/05	1	41.00	10	41.00	41.05	-9	16,546	-0.05%
2020/11/04	37	40.89	2	40.95	40.90	35	16,842	0.21%
2020/11/03	11	40.68	1	40.95	40.95	10	17,212	0.06%
2020/11/02	3	40.55	0	0.00	40.60	3	17,662	0.02%
2020/10/30	7	40.55	1	40.50	40.55	6	18,262	0.03%
2020/10/29	1	40.20	6	40.48	40.35	-5	18,465	-0.03%
2020/10/28	1	40.60	4	40.55	40.55	-3	18,534	-0.02%
2020/10/27	12.8	40.41	1	40.50	40.50	11.8	18,592	0.06%
2020/10/26	0	0.00	0	40.65	40.50	0	18,606	0.00%
2020/10/23	2	40.60	0	0.00	40.65	2	18,750	0.01%
2020/10/22	4	40.49	2	41.00	41.00	2	18,943	0.01%
2020/10/21	0.5	40.50	3	40.55	40.30	-2.5	19,040	-0.01%
2020/10/20	8	40.29	0	0.00	40.35	8	19,061	0.04%
2020/10/19	2	40.68	21	40.66	40.45	-19	19,122	-0.10%
2020/10/16	17	40.31	0	0.00	40.30	17	19,278	0.09%
2020/10/15	21	40.28	1	40.30	40.30	20	19,671	0.10%
2020/10/14	8	40.69	4	40.91	40.50	4	19,700	0.02%
2020/10/13	49	40.45	15	40.40	40.50	34	19,784	0.17%
2020/10/12	19.1	40.91	3.1	40.87	40.95	16.1	20,214	0.08%
2020/10/08	26	41.13	1	41.15	41.15	25	20,431	0.12%
2020/10/07	7	41.05	0	0.00	41.15	7	20,445	0.03%
2020/10/06	3	41.22	2	41.35	41.40	1	20,441	0.00%
2020/10/05	1	41.10	44.5	41.15	41.00	-43.5	20,601	-0.21%
2020/09/30	3	41.57	8	41.63	41.40	-5	20,812	-0.02%
2020/09/29	2	41.13	135	41.26	41.20	-133	20,975	-0.63%	大賣/鉅額交易
2020/09/28	30	40.75	1.3	40.87	40.95	28.7	21,043	0.14%
2020/09/25	4	40.44	26	40.60	40.55	-22	21,224	-0.10%
2020/09/24	88.2	40.26	0	0.00	40.05	88.2	21,293	0.41%
2020/09/23	178.1	41.12	3	41.43	41.00	175.1	21,057	0.83%	大買/鉅額交易
2020/09/22	2	41.88	0.4	42.05	41.80	1.6	20,759	0.01%
2020/09/21	11	42.29	1	42.40	42.25	10	20,638	0.05%
2020/09/18	13	42.45	0	0.00	42.50	13	20,706	0.06%
2020/09/17	11	42.66	17	42.82	42.55	-6	20,727	-0.03%
2020/09/16	17	42.67	4.4	42.75	42.85	12.6	20,772	0.06%
2020/09/15	11	42.59	0	0.00	42.70	11	20,736	0.05%
2020/09/14	4	42.58	13	42.74	42.95	-9	20,963	-0.04%
2020/09/11	36	42.30	0	0.00	42.30	36	20,893	0.17%
2020/09/10	13	42.39	8	42.31	42.45	5	20,933	0.02%
2020/09/09	9	42.16	7	42.46	42.55	2	20,892	0.01%
2020/09/08	8	42.76	8	42.80	42.70	0	20,918	0.00%
2020/09/07	5	42.48	17	42.58	42.70	-12	21,054	-0.06%
2020/09/04	11	42.20	4	42.20	42.20	7	21,101	0.03%
2020/09/03	18	42.73	12	42.75	42.70	6	21,075	0.03%
2020/09/02	17	42.59	5	42.50	42.65	12	20,913	0.06%
2020/09/01	19	42.67	2	42.85	42.75	17	20,813	0.08%
2020/08/31	31.1	43.11	33	43.26	42.90	-1.9	20,717	-0.01%
2020/08/28	30	43.51	7	43.50	43.50	23	20,610	0.11%
2020/08/27	14	43.79	9.5	43.86	43.85	4.5	20,645	0.02%
2020/08/26	29	43.91	5.2	43.96	44.10	23.8	20,707	0.11%
2020/08/25	4	44.14	61	44.18	44.10	-57	20,673	-0.28%
2020/08/24	9	43.92	11.2	44.15	44.05	-2.2	21,049	-0.01%
2020/08/21	81	44.10	25	44.19	44.25	56	21,056	0.27%
2020/08/20	48	43.68	102	43.93	43.50	-54	20,862	-0.26%	大賣/
2020/08/19	14	44.49	48	44.58	44.35	-34	20,547	-0.17%
2020/08/18	11	43.98	69.1	44.06	44.00	-58.1	20,240	-0.29%
2020/08/17	20	43.42	20.2	43.30	43.35	-0.2	19,928	0.00%
2020/08/14	19	42.34	42	42.43	42.85	-23	19,825	-0.12%
2020/08/13	35	41.15	0	0.00	41.20	35	19,407	0.18%
2020/08/12	105	41.09	39	41.26	41.00	66	19,247	0.34%	大買/
2020/08/11	76	46.59	2	46.65	46.50	74	18,034	0.41%
2020/08/10	69	46.62	4.5	46.70	46.60	64.5	17,645	0.37%
2020/08/07	16	47.22	80	47.17	47.10	-64	17,455	-0.37%
2020/08/06	3	46.98	43.1	47.02	47.15	-40.1	17,219	-0.23%
2020/08/05	4.4	46.52	37.4	46.24	46.45	-33	16,833	-0.20%
2020/08/04	12	45.13	8	45.41	45.40	4	16,369	0.02%
2020/08/03	6	44.87	1	44.95	44.95	5	16,214	0.03%
2020/07/31	21.2	45.15	0	0.00	45.00	21.2	16,141	0.13%
2020/07/30	15	45.13	7	45.31	45.35	8	16,127	0.05%
2020/07/29	11	45.05	8	45.23	45.05	3	16,204	0.02%
2020/07/28	29	44.18	29	44.65	44.50	0	16,213	0.00%
2020/07/27	1	44.70	6	44.82	44.60	-5	16,216	-0.03%
2020/07/24	4	45.35	10	45.25	45.00	-6	16,217	-0.04%
2020/07/23	0	0.00	1	45.60	45.60	-1	16,183	-0.01%
2020/07/22	0	0.00	15	45.65	45.50	-15	16,181	-0.09%
2020/07/21	50	45.75	24.1	45.69	45.55	25.9	16,060	0.16%
2020/07/20	0	0.00	8	45.10	45.10	-8	15,811	-0.05%
2020/07/17	0	0.00	54	44.85	44.80	-54	15,774	-0.34%
2020/07/16	60	44.66	17	44.73	44.50	43	15,824	0.27%
2020/07/15	9	45.51	13	45.57	45.60	-4	15,384	-0.03%
2020/07/14	17	45.23	6	45.18	45.30	11	15,181	0.07%
2020/07/13	1	45.20	0	0.00	45.20	1	15,199	0.01%
2020/07/10	4	45.06	36.2	45.14	44.95	-32.2	15,301	-0.21%
2020/07/09	3	45.33	7.1	45.34	45.30	-4.1	15,268	-0.03%
2020/07/08	0	0.00	89.4	45.01	45.15	-89.4	15,002	-0.60%
2020/07/07	14	44.26	12.7	44.32	44.50	1.3	14,733	0.01%
2020/07/06	3	44.38	14	44.41	44.40	-11	14,649	-0.08%
2020/07/03	12	43.88	14	43.93	43.95	-2	14,624	-0.01%
2020/07/02	33	43.37	20	43.45	43.60	13	14,576	0.09%
2020/07/01	15	42.93	5.4	43.06	43.10	9.6	14,481	0.07%
2020/06/30	43	42.83	0	0.00	42.75	43	14,409	0.30%
2020/06/29	81	42.70	0	0.00	42.65	81	14,485	0.56%
2020/06/24	22.4	42.77	11.2	42.95	42.85	11.2	14,456	0.08%
2020/06/23	14	42.75	8	42.94	42.70	6	14,452	0.04%
2020/06/22	11	42.74	13	42.87	42.90	-2	14,506	-0.01%
2020/06/19	5	42.57	12	43.03	42.55	-7	14,595	-0.05%
2020/06/18	13	42.64	0	0.00	42.70	13	14,575	0.09%
2020/06/17	8	42.61	1.7	42.85	42.85	6.3	14,913	0.04%
2020/06/16	2.9	42.93	8	42.96	42.85	-5.1	15,214	-0.03%
2020/06/15	64	42.64	4	42.60	42.50	60	15,627	0.38%
2020/06/12	9	42.81	14	42.66	42.90	-5	15,929	-0.03%
2020/06/11	11	43.64	0	0.00	43.30	11	16,268	0.07%
2020/06/10	2	43.75	4	44.03	44.00	-2	16,336	-0.01%
2020/06/09	5	43.79	0	43.80	43.90	5	16,626	0.03%
2020/06/08	2	43.58	1.4	43.84	43.95	0.6	16,884	0.00%
2020/06/05	5	43.43	0.1	43.55	43.65	4.9	16,879	0.03%
2020/06/04	11	43.39	8	43.64	43.40	3	17,038	0.02%
2020/06/03	2.4	43.64	15	43.77	43.65	-12.6	17,164	-0.07%
2020/06/02	5	43.20	12	43.29	43.30	-7	17,071	-0.04%
2020/06/01	3.5	43.04	15	43.06	43.10	-11.5	17,036	-0.07%
2020/05/29	3	42.50	1	42.75	42.55	2	16,970	0.01%
2020/05/28	38	42.56	4.6	42.71	42.35	33.4	16,591	0.20%
2020/05/27	1	42.70	0	0.00	42.85	1	16,655	0.01%
2020/05/26	2.2	43.09	18	42.99	43.00	-15.8	16,717	-0.09%
2020/05/25	17	42.45	0	0.00	42.65	17	16,826	0.10%
2020/05/22	25	42.73	1	42.65	42.65	24	16,923	0.14%
2020/05/21	36	43.03	1	43.00	43.00	35	16,923	0.21%
2020/05/20	5	42.90	11.8	43.12	42.90	-6.8	16,891	-0.04%
2020/05/19	3	42.93	22	42.99	43.00	-19	16,886	-0.11%
2020/05/18	0	0.00	24	42.50	42.35	-24	16,725	-0.14%
2020/05/15	39	42.37	0	0.00	42.30	39	16,700	0.23%
2020/05/14	11	42.41	11.6	42.55	42.60	-0.6	16,720	0.00%
2020/05/13	29	42.54	6	42.90	42.90	23	16,615	0.14%
2020/05/12	9	42.78	14	42.98	42.95	-5	16,648	-0.03%
2020/05/11	8	43.34	4	43.29	43.15	4	16,683	0.02%
2020/05/08	14	42.86	14	43.03	43.00	0	16,728	0.00%
2020/05/07	6	42.75	13.4	42.95	42.70	-7.4	16,749	-0.04%
2020/05/06	13	42.53	4	42.68	42.60	9	16,822	0.05%
2020/05/05	10.5	42.77	18.3	42.77	42.85	-7.8	16,875	-0.05%
2020/05/04	21	42.16	6	42.39	42.20	15	16,886	0.09%
2020/04/30	3	42.78	60	43.21	43.20	-57	16,928	-0.34%
2020/04/29	2	42.48	35	42.47	42.55	-33	16,995	-0.19%
2020/04/28	6	42.00	3	42.25	42.25	3	17,208	0.02%
2020/04/27	23	42.07	2	42.10	42.00	21	18,115	0.12%
2020/04/24	6	42.03	1	42.05	42.00	5	18,025	0.03%
2020/04/23	11	41.98	40	42.13	42.15	-29	18,025	-0.16%
2020/04/22	7.3	41.38	2	41.60	41.60	5.3	17,994	0.03%
2020/04/21	13	42.18	6	42.28	41.80	7	18,175	0.04%
2020/04/20	1	42.35	13	42.23	42.35	-12	18,223	-0.07%
2020/04/17	14	42.07	20	42.33	42.00	-6	18,450	-0.03%
2020/04/16	8	41.94	14	41.88	41.85	-6	18,435	-0.03%
2020/04/15	4	41.98	11	41.94	41.80	-7	18,514	-0.04%
2020/04/14	7	41.24	16	41.65	41.65	-9	18,414	-0.05%
2020/04/13	4	41.01	2	40.90	40.80	2	18,392	0.01%
2020/04/10	1	40.95	18	40.95	41.00	-17	18,530	-0.09%
2020/04/09	28	40.64	4	40.76	40.55	24	18,714	0.13%
2020/04/08	27	41.04	39.6	40.92	41.00	-12.6	18,786	-0.07%
2020/04/07	15	40.02	38.1	39.80	39.95	-23.1	18,599	-0.12%
2020/04/06	16	39.04	2	39.15	39.05	14	18,657	0.08%
2020/04/01	23	39.24	20	39.00	39.00	3	18,611	0.02%
2020/03/31	5	39.20	17	39.40	39.50	-12	18,495	-0.06%
2020/03/30	4	39.03	1	39.05	39.15	3	18,316	0.02%
2020/03/27	15	38.98	17	39.03	38.95	-2	18,246	-0.01%
2020/03/26	2	39.25	8	39.03	38.60	-6	18,248	-0.03%
2020/03/25	18	38.99	16	39.19	38.80	2	18,249	0.01%
2020/03/24	13	37.95	35	38.44	38.25	-22	18,117	-0.12%
2020/03/23	12	35.72	3	36.70	36.10	9	17,961	0.05%
2020/03/20	55	36.24	102	35.76	36.95	-47	17,655	-0.27%	大賣/
2020/03/19	17	34.22	78.2	34.57	33.60	-61.2	17,337	-0.35%
2020/03/18	42	36.34	15	36.92	36.00	27	17,069	0.16%
2020/03/17	18	37.80	17	37.71	37.60	1	16,688	0.01%
2020/03/16	6	39.77	4	39.06	38.85	2	16,138	0.01%
2020/03/13	24.1	38.95	30	39.64	40.25	-5.9	15,911	-0.04%
2020/03/12	29	41.01	10	40.87	40.75	19	15,439	0.12%
2020/03/11	3	42.10	44.7	41.89	41.80	-41.7	15,048	-0.28%
2020/03/10	22	41.48	40	41.48	41.60	-18	14,955	-0.12%
2020/03/09	41	41.93	17.6	41.95	41.85	23.4	14,818	0.16%
2020/03/06	32	43.18	1	42.85	42.85	31	14,613	0.21%
2020/03/05	0	0.00	23	43.14	43.30	-23	14,608	-0.16%
2020/03/04	8	42.74	17	42.76	42.85	-9	14,772	-0.06%
2020/03/03	0	0.00	2	42.75	42.65	-2	14,783	-0.01%
2020/03/02	6	41.75	18.4	42.34	42.25	-12.4	14,678	-0.08%
2020/02/27	2	42.20	0	0.00	42.25	2	14,824	0.01%
2020/02/26	23	42.19	0	0.00	42.20	23	14,772	0.16%
2020/02/25	12	42.51	0	0.00	42.70	12	14,628	0.08%
2020/02/24	3	43.00	2	43.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	8	43.15	43.25	-8	14,887	-0.05%
2020/02/20	1	43.20	22	43.58	43.15	-21	15,079	-0.14%
2020/02/19	0	0.00	7	43.39	43.40	-7	15,251	-0.05%
2020/02/17	8	43.03	20	43.00	43.00	-12	15,522	-0.08%
2020/02/14	1	43.15	3	43.25	43.20	-2	15,690	-0.01%
2020/02/13	3	43.17	16.7	43.08	43.15	-13.7	15,652	-0.09%
2020/02/12	20	42.85	19	42.80	42.80	1	15,560	0.01%
2020/02/11	2	42.70	3	42.67	42.60	-1	15,533	-0.01%
2020/02/10	0	0.00	1	42.40	42.40	-1	15,477	-0.01%
2020/02/07	2	42.40	3	42.47	42.50	-1	15,428	-0.01%
2020/02/06	0	0.00	50	42.93	43.00	-50	15,478	-0.32%
2020/02/05	2.2	42.22	4.6	42.39	42.35	-2.4	15,557	-0.02%
2020/02/04	0	0.00	10	42.59	42.40	-10	15,460	-0.06%
2020/02/03	31	40.84	58	40.64	41.55	-27	15,348	-0.18%
2020/01/31	73	42.35	23	42.40	42.05	50	15,299	0.33%
2020/01/30	100	42.59	19	42.58	41.85	81	15,164	0.53%
2020/01/20	0	0.00	3	44.87	44.95	-3	14,282	-0.02%
2020/01/17	5.1	44.75	0	0.00	44.90	5.1	14,487	0.04%
2020/01/16	0.1	44.55	2	44.60	44.75	-1.9	14,575	-0.01%
2020/01/15	0.1	44.35	7	44.61	44.55	-6.9	14,636	-0.05%
2020/01/14	4.1	44.26	14.1	44.37	44.55	-10	14,537	-0.07%
2020/01/13	0	0.00	42	44.06	44.25	-42	14,595	-0.29%
2020/01/10	5	43.46	5.1	43.45	43.50	-0.1	15,006	0.00%
2020/01/09	21.1	43.36	6	43.49	43.45	15.1	15,008	0.10%
2020/01/08	14	43.40	3	43.35	43.40	11	14,943	0.07%
2020/01/07	4	43.36	8	43.56	43.60	-4	14,877	-0.03%
2020/01/06	4	43.44	7	43.51	43.45	-3	14,973	-0.02%
2020/01/03	7	43.79	22	44.12	43.95	-15	14,911	-0.10%
2020/01/02	34	44.00	15.1	44.02	44.10	19	14,838	0.13%
2019/12/31	19	43.63	5	43.70	43.70	14	14,647	0.10%
2019/12/30	16	43.66	42	43.51	43.65	-26	14,673	-0.18%
2019/12/27	11	43.10	16	43.14	43.25	-5	14,540	-0.03%
2019/12/26	14.7	42.99	11	42.98	43.05	3.7	14,635	0.03%
2019/12/25	2	43.08	4	42.99	43.10	-2	14,801	-0.01%
2019/12/24	5	43.18	5	43.20	43.15	0	14,907	0.00%
2019/12/23	1	43.00	34.4	43.04	43.25	-33.4	14,952	-0.22%
2019/12/20	10	43.00	4	42.98	42.95	6	14,978	0.04%
2019/12/19	13	42.91	4	42.95	43.00	9	14,997	0.06%
2019/12/18	1	42.80	36.1	42.91	43.00	-35.1	15,064	-0.23%
2019/12/17	8	42.84	16	42.79	42.95	-8	15,039	-0.05%
2019/12/16	10	42.85	16.1	42.77	42.80	-6.1	14,936	-0.04%
2019/12/13	31	42.60	27	42.65	42.55	4	14,945	0.03%
2019/12/12	2	42.30	10	42.31	42.30	-8	14,920	-0.05%
2019/12/11	4	42.18	4	42.20	42.15	0	14,985	0.00%
2019/12/10	0	0.00	12	42.12	42.10	-12	15,068	-0.08%
2019/12/09	1	42.00	12	41.96	42.05	-11	15,165	-0.07%
2019/12/06	5	41.80	0	0.00	41.75	5	15,175	0.03%
2019/12/05	0	0.00	1	41.80	41.65	-1	15,354	-0.01%
2019/12/04	15	41.56	6	41.78	41.75	9	15,645	0.06%
2019/12/03	6	41.70	6	41.61	41.85	0	15,733	0.00%
2019/12/02	12.6	41.28	13	41.31	41.35	-0.4	15,733	0.00%
2019/11/29	18	41.57	2	41.40	41.40	16	15,719	0.10%
2019/11/28	17	42.05	20	42.00	42.00	-3	15,662	-0.02%
2019/11/27	3	41.85	3	41.83	41.95	0	15,837	0.00%
2019/11/26	6	42.10	4	42.23	41.80	2	15,863	0.01%
2019/11/25	1	41.85	19.5	42.06	41.95	-18.5	15,528	-0.12%
2019/11/22	1	42.25	2	42.25	42.10	-1	15,556	-0.01%
2019/11/21	14	42.22	16	42.23	42.35	-2	15,639	-0.01%
2019/11/20	17.5	42.55	29.6	42.55	42.65	-12.1	15,535	-0.08%
2019/11/19	15	41.84	25	41.82	42.10	-10	15,188	-0.07%
2019/11/18	6	41.91	111	42.00	42.10	-105	15,006	-0.70%	大賣/鉅額交易
2019/11/15	15	41.53	24.4	41.46	41.70	-9.4	14,790	-0.06%
2019/11/14	1	40.95	4	41.14	41.15	-3	14,612	-0.02%
2019/11/13	9	41.01	9.1	41.01	41.00	-0.1	14,577	0.00%
2019/11/12	0	0.00	2	40.65	40.65	-2	14,491	-0.01%
2019/11/11	9	40.57	0	0.00	40.35	9	14,806	0.06%
2019/11/08	3	40.90	2	40.95	40.90	1	15,386	0.01%
2019/11/07	1	40.95	54	40.82	40.95	-53	15,890	-0.33%
2019/11/06	0	0.00	15.6	40.85	40.80	-15.6	16,088	-0.10%
2019/11/05	26.1	40.82	11	40.79	40.90	15	16,203	0.09%
2019/11/04	11.9	40.82	7	40.96	40.95	4.9	16,285	0.03%
2019/11/01	38	40.49	5	40.50	40.55	33	16,295	0.20%
2019/10/31	6	40.35	0	0.00	40.45	6	16,600	0.04%
2019/10/30	8	40.31	2	40.33	40.35	6	16,869	0.04%
2019/10/29	16	40.52	10	40.41	40.65	6	16,765	0.04%
2019/10/28	38	40.82	21	40.90	40.75	17	16,612	0.10%
2019/10/25	11	40.75	4	40.73	40.85	7	16,652	0.04%
2019/10/24	5	40.97	1	40.90	41.00	4	16,478	0.02%
2019/10/23	16	40.93	4.4	41.00	40.95	11.6	16,533	0.07%
2019/10/22	6	41.16	5	41.30	41.40	1	16,532	0.01%
2019/10/21	12.7	41.46	16	41.54	41.50	-3.4	16,453	-0.02%
2019/10/18	19	40.75	45	40.84	40.95	-26	16,356	-0.16%
2019/10/17	2	40.00	9.5	40.02	40.10	-7.5	15,849	-0.05%
2019/10/16	2	39.93	8	39.98	40.00	-6	15,811	-0.04%
2019/10/15	1.6	39.98	76	39.98	40.00	-74.5	15,916	-0.47%
2019/10/14	5	39.90	18	40.00	39.95	-13	16,255	-0.08%
2019/10/09	1	39.60	4.3	39.71	39.50	-3.3	16,418	-0.02%
2019/10/08	14	39.70	12	39.68	39.75	2	16,714	0.01%
2019/10/07	15	39.28	1	39.20	39.30	14	17,140	0.08%
2019/10/04	3	38.87	0	0.00	38.90	3	17,320	0.02%
2019/10/03	23	38.87	62	38.90	39.00	-39	17,304	-0.23%
2019/10/02	38	39.33	2.1	39.48	39.25	35.9	17,315	0.21%
2019/10/01	20	39.76	105.1	39.62	39.65	-85.1	17,356	-0.49%	大賣/
2019/09/27	15	39.62	12	39.85	39.65	3	17,381	0.02%
2019/09/26	5	39.80	4.2	39.90	39.90	0.8	17,415	0.00%
2019/09/25	6.7	39.67	6	39.68	39.60	0.7	17,535	0.00%
2019/09/24	1	39.65	2.4	39.78	39.80	-1.4	17,583	-0.01%
2019/09/23	6	39.87	0	0.00	39.75	6	17,507	0.03%
2019/09/20	0	0.00	45.6	39.74	40.20	-45.6	17,563	-0.26%
2019/09/19	4.2	39.86	11.1	39.76	39.80	-6.9	17,483	-0.04%
2019/09/18	4.1	40.05	8	39.98	39.80	-3.9	17,574	-0.02%
2019/09/17	8	39.49	3	39.45	39.50	5	17,619	0.03%
2019/09/16	11	40.15	30.1	40.15	40.10	-19.1	17,629	-0.11%
2019/09/12	9	40.06	3.8	40.10	40.05	5.2	17,599	0.03%
2019/09/11	6.1	39.88	7	39.91	40.00	-0.9	17,752	-0.01%
2019/09/10	18	39.94	7	39.94	39.95	11	17,949	0.06%
2019/09/09	29	39.85	8	39.99	40.00	21	18,140	0.12%
2019/09/06	23	39.37	73	39.75	39.85	-50	18,038	-0.28%
2019/09/05	58	38.93	14	38.88	39.00	44	17,798	0.25%
2019/09/04	2	38.45	17	38.46	38.45	-15	17,818	-0.08%
2019/09/03	37	38.36	12	38.42	38.35	25	17,972	0.14%
2019/09/02	25	38.35	60	38.43	38.25	-35	18,146	-0.19%
2019/08/30	52	38.09	7	38.09	38.45	45	18,113	0.25%
2019/08/29	1	37.60	0	0.00	37.80	1	18,035	0.01%
2019/08/28	28	37.59	11	37.61	37.70	17	18,261	0.09%
2019/08/27	8	37.56	35	37.63	37.65	-27	18,435	-0.15%
2019/08/26	16	37.60	9	37.66	37.70	7	18,481	0.04%
2019/08/23	6	37.90	7	38.09	38.20	-1	18,473	-0.01%
2019/08/22	5.3	37.97	3	37.87	37.85	2.3	18,541	0.01%
2019/08/21	5	38.10	2	38.10	37.95	3	18,734	0.02%
2019/08/20	9	38.23	6	38.21	38.15	3	18,731	0.02%
2019/08/19	46	38.10	3	38.10	38.10	43	18,777	0.23%
2019/08/16	14	37.93	3	37.88	37.95	11	18,796	0.06%
2019/08/15	17	37.89	14	37.80	38.00	3	18,773	0.02%
2019/08/14	16	37.92	23	38.05	38.30	-7	18,819	-0.04%
2019/08/13	78	37.53	10	37.56	37.25	68	18,656	0.36%
2019/08/12	181.1	44.01	4	44.04	43.95	177.1	18,080	0.98%	大買/鉅額交易
2019/08/08	35	44.01	11	44.01	43.90	24	17,741	0.14%
2019/08/07	9	43.57	0	0.00	43.35	9	17,601	0.05%
2019/08/06	41	43.32	1	43.40	43.30	40	17,750	0.23%
2019/08/05	12	43.63	0	0.00	43.55	12	17,728	0.07%
2019/08/02	19	43.64	6	43.70	43.55	13	17,716	0.07%
2019/08/01	44	44.12	0	0.00	44.05	44	17,596	0.25%
2019/07/31	8	44.73	0	0.00	44.70	8	17,513	0.05%
2019/07/30	31	44.80	2	44.83	44.80	29	17,651	0.16%
2019/07/29	64.5	44.93	1	44.80	44.85	63.5	17,948	0.35%
2019/07/26	6	44.35	2	44.58	44.65	4	18,163	0.02%
2019/07/25	28	44.51	11	44.42	44.30	17	18,228	0.09%
2019/07/24	7	44.92	7.1	45.01	44.80	-0.1	18,091	0.00%
2019/07/23	7	44.93	16	45.03	45.05	-9	18,053	-0.05%
2019/07/22	21	44.88	11	44.97	44.90	10	18,025	0.06%
2019/07/19	7.9	44.68	2	44.80	44.80	5.9	17,949	0.03%
2019/07/18	9	44.53	11	44.55	44.60	-2	17,921	-0.01%
2019/07/17	41	44.55	9	44.77	44.70	32	18,132	0.18%
2019/07/16	14	44.11	26	44.58	44.75	-12	18,306	-0.07%
2019/07/15	40	44.03	5	43.96	44.05	35	18,126	0.19%
2019/07/12	25	44.44	16	44.35	44.35	9	18,091	0.05%
2019/07/11	108	45.05	36	44.90	44.80	72	18,028	0.40%	大買/
2019/07/10	7	45.90	4	46.03	45.85	3	17,637	0.02%
2019/07/09	23	46.12	0	0.00	46.00	23	17,645	0.13%
2019/07/08	5	46.06	5	46.18	46.20	0	17,825	0.00%
2019/07/05	14	46.09	6	46.20	46.15	8	17,949	0.04%
2019/07/04	20	45.89	4	45.93	45.90	16	18,032	0.09%
2019/07/03	3	46.25	9	46.29	46.25	-6	18,223	-0.03%
2019/07/02	25	46.48	1	46.50	46.35	24	18,452	0.13%
2019/07/01	6	45.95	33	46.42	46.15	-27	18,483	-0.15%
2019/06/28	5	45.73	6	45.88	46.05	-1	18,562	-0.01%
2019/06/27	5	45.96	5	46.01	45.95	0	18,801	0.00%
2019/06/26	1	45.50	1	45.55	45.55	0	18,891	0.00%
2019/06/25	31	45.50	7	45.43	45.60	24	19,323	0.12%
2019/06/24	0	0.00	21.1	45.48	45.60	-21.1	19,560	-0.11%
2019/06/21	6	45.23	10	45.24	45.15	-4	19,765	-0.02%
2019/06/20	28	45.30	30	45.25	45.40	-2	20,696	-0.01%
2019/06/19	3	44.93	1	45.45	45.30	2	20,682	0.01%
2019/06/18	6	45.05	10.4	45.09	45.20	-4.4	20,639	-0.02%
2019/06/17	2	44.20	17	44.73	44.70	-15	20,457	-0.07%
2019/06/14	8	43.91	10.1	43.91	43.95	-2.1	20,318	-0.01%
2019/06/13	1	43.75	0	0.00	43.85	1	20,846	0.00%
2019/06/12	54	43.61	2	43.75	43.75	52	20,917	0.25%
2019/06/11	2	43.83	16	43.95	44.00	-14	20,838	-0.07%
2019/06/10	0	0.00	21	43.74	43.85	-21	20,740	-0.10%
2019/06/06	31	42.97	1	43.00	43.15	30	20,602	0.15%
2019/06/05	1	43.05	45	43.09	43.00	-44	20,525	-0.21%
2019/06/04	14	43.44	6	43.87	43.10	8	20,408	0.04%
2019/06/03	0	0.00	24	42.97	43.40	-24	20,223	-0.12%
2019/05/31	1	42.65	25	42.89	42.90	-24	20,045	-0.12%
2019/05/30	8	42.52	1	42.75	42.80	7	19,910	0.04%
2019/05/29	15	42.30	0	0.00	42.50	15	19,853	0.08%
2019/05/28	0	0.00	4	42.35	42.30	-4	19,894	-0.02%
2019/05/27	14	42.54	5	42.65	42.40	9	19,814	0.05%
2019/05/24	1	42.35	10	42.45	42.35	-9	19,902	-0.05%
2019/05/23	5	42.54	25	42.67	42.35	-20	19,954	-0.10%
2019/05/22	35	42.71	0	0.00	42.70	35	20,360	0.17%
2019/05/21	2	42.60	30	42.77	42.85	-28	20,460	-0.14%
2019/05/20	32	42.36	1	42.40	42.35	31	20,442	0.15%
2019/05/17	7	42.19	10	42.15	42.25	-3	20,401	-0.01%
2019/05/16	35	41.97	0	0.00	42.00	35	20,412	0.17%
2019/05/15	17	41.65	0	0.00	41.75	17	20,302	0.08%
2019/05/14	14	41.58	1	41.65	41.55	13	20,272	0.06%
2019/05/13	75	42.26	5	42.80	42.00	70	19,984	0.35%
2019/05/10	51	42.45	40	42.82	42.50	11	19,903	0.06%
2019/05/09	62	42.61	10.5	42.60	42.50	51.5	19,795	0.26%
2019/05/08	29	42.46	3	43.02	43.00	26	19,622	0.13%
2019/05/07	71	42.59	37	42.93	42.90	34	19,430	0.17%
2019/05/06	32	42.43	3	42.42	42.30	29	19,257	0.15%
2019/05/03	12	42.70	18.3	42.66	42.85	-6.3	18,942	-0.03%
2019/05/02	26	42.23	0	0.00	42.20	26	18,615	0.14%
2019/04/30	11	42.10	5	42.10	42.00	6	18,472	0.03%
2019/04/29	21	41.98	3	42.03	42.10	18	18,476	0.10%
2019/04/26	1	41.75	1	41.75	41.75	0	18,369	0.00%
2019/04/25	19.5	41.43	90	41.40	41.80	-70.5	18,375	-0.38%
2019/04/24	26	41.46	2	41.60	41.55	24	18,358	0.13%
2019/04/23	12	40.80	36	41.58	41.60	-24	18,316	-0.13%
2019/04/22	176	41.23	3	41.33	41.00	173	18,243	0.95%	大買/鉅額交易
2019/04/19	82	41.69	83	41.70	41.70	-1	17,929	-0.01%
2019/04/18	14	41.50	97	41.61	41.60	-83	17,806	-0.47%
2019/04/17	14	42.02	40	41.95	41.95	-26	17,616	-0.15%
2019/04/16	11	42.23	21	42.45	42.30	-10	17,377	-0.06%
2019/04/15	13	42.30	39.2	42.38	42.50	-26.2	17,356	-0.15%
2019/04/12	106	41.96	13	42.25	42.00	93	17,209	0.54%	大買/
2019/04/11	119.1	41.98	7	42.34	42.05	112.1	17,030	0.66%	大買/鉅額交易
2019/04/10	146	41.91	1	42.05	42.00	145	16,791	0.86%	大買/鉅額交易
2019/04/09	37	42.06	0	0.00	42.15	37	16,545	0.22%
2019/04/08	61.1	42.10	6	42.13	42.30	55.1	16,200	0.34%
2019/04/03	196	41.60	12	41.61	41.70	184	15,817	1.16%	大買/鉅額交易
2019/04/02	13	41.55	244	41.43	41.40	-231	15,641	-1.48%	大賣/鉅額交易
2019/04/01	17	41.41	192	41.35	41.35	-175	15,380	-1.14%	大賣/鉅額交易
2019/03/29	1	41.15	19	41.29	41.25	-18	14,937	-0.12%
2019/03/28	63	41.23	39	41.31	41.00	24	14,770	0.16%
2019/03/27	116	40.78	4	40.70	40.55	112	14,397	0.78%	大買/鉅額交易
2019/03/26	113	40.47	141	40.45	40.45	-28	14,149	-0.20%	大買/大賣/
2019/03/25	222	40.22	39.3	40.26	40.50	182.7	13,906	1.31%	大買/鉅額交易
2019/03/22	87	38.98	3.2	38.89	38.70	83.8	12,921	0.65%
2019/03/21	0	0.00	31	38.62	38.85	-31	12,975	-0.24%
2019/03/20	5	38.05	1	38.20	38.05	4	12,847	0.03%
2019/03/19	0	0.00	3	38.12	38.10	-3	12,820	-0.02%
2019/03/18	50	37.80	10.6	37.86	37.80	39.4	12,718	0.31%
2019/03/15	0	0.00	2.1	38.67	38.65	-2.1	12,123	-0.02%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/13	5	38.44	2	38.53	38.50	3	12,137	0.02%
2019/03/12	1.1	38.59	3	38.48	38.40	-2	12,190	-0.02%
2019/03/11	15	38.00	0	0.00	37.85	15	12,358	0.12%
2019/03/08	11	37.90	0	0.00	38.00	11	12,634	0.09%
2019/03/07	99	38.19	0	0.00	38.00	99	12,816	0.77%
2019/03/05	1	38.00	1	38.00	38.00	0	13,299	0.00%
2019/03/04	21	38.15	0	0.00	38.20	21	14,411	0.15%
2019/02/27	5	38.34	5	38.40	38.40	0	14,337	0.00%
2019/02/26	1	38.25	1	38.20	38.20	0	14,246	0.00%
2019/02/25	32	38.42	2	38.43	38.45	30	14,362	0.21%
2019/02/22	50	38.76	3	38.70	38.70	47	14,472	0.32%
2019/02/21	1.1	38.96	25	38.51	39.30	-24	14,492	-0.17%
2019/02/20	7.1	37.92	1	38.00	37.85	6.1	14,013	0.04%
2019/02/19	0	0.00	4	37.51	37.55	-4	13,849	-0.03%
2019/02/18	4	37.05	12	37.10	36.90	-8	13,696	-0.06%
2019/02/15	31	37.42	2	37.30	37.45	29	13,766	0.21%
2019/02/14	12	37.63	13	38.09	37.50	-1	13,833	-0.01%
2019/02/13	0.2	37.65	4	37.78	37.65	-3.8	13,710	-0.03%
2019/02/12	2	37.63	0	0.00	37.70	2	13,617	0.01%
2019/02/11	0	0.00	2	37.73	37.65	-2	13,612	-0.01%
2019/01/30	0	0.00	4	37.30	37.35	-4	13,468	-0.03%
2019/01/29	24	36.99	0	0.00	37.10	24	13,530	0.18%
2019/01/28	152	36.95	5	36.88	37.00	147	13,669	1.08%	大買/鉅額交易
2019/01/25	0	0.00	17	36.49	36.60	-17	13,691	-0.12%
2019/01/24	1	36.40	11	36.35	36.40	-10	13,820	-0.07%
2019/01/23	0	0.00	1	36.45	36.45	-1	13,992	-0.01%
2019/01/21	0	0.00	3	36.20	36.25	-3	14,309	-0.02%
2019/01/18	42	35.81	2	35.93	36.00	40	14,490	0.28%
2019/01/17	7	35.47	0	0.00	35.45	7	14,775	0.05%
2019/01/16	9	35.61	1	35.70	35.60	8	15,381	0.05%
2019/01/14	22	35.59	3	35.60	35.60	19	15,440	0.12%
2019/01/11	11	36.50	0	0.00	36.40	11	15,449	0.07%
2019/01/10	4	36.63	18	36.65	36.55	-14	15,388	-0.09%
2019/01/09	3	36.15	5	36.27	36.35	-2	15,371	-0.01%
2019/01/08	1	35.85	0	0.00	35.55	1	15,314	0.01%
2019/01/07	2	36.10	2	35.95	36.00	0	15,385	0.00%
2019/01/04	0	0.00	1	35.45	35.45	-1	15,411	-0.01%
2019/01/03	0	0.00	7	35.30	35.15	-7	15,897	-0.04%
2019/01/02	0	0.00	11	35.75	35.50	-11	15,978	-0.07%
2018/12/28	7	35.52	6	35.63	35.60	1	16,040	0.01%
2018/12/27	4	35.64	1	35.75	35.40	3	16,117	0.02%
2018/12/26	2	35.65	0	0.00	35.40	2	16,203	0.01%
2018/12/25	1	35.30	15	35.60	35.85	-14	16,296	-0.09%
2018/12/24	1	35.85	2	35.78	35.80	-1	16,416	-0.01%
2018/12/22	0	0.00	10	35.40	35.45	-10	16,528	-0.06%
2018/12/21	5	35.45	5	35.40	35.40	0	16,971	0.00%
2018/12/20	28	35.78	27	35.68	35.40	1	16,974	0.01%
2018/12/19	6	35.82	10	35.98	36.00	-4	16,914	-0.02%
2018/12/18	6	35.73	29	36.08	35.65	-23	16,943	-0.14%
2018/12/17	33	36.01	42	36.04	36.00	-9	17,319	-0.05%
2018/12/14	23	35.66	22	35.74	35.75	1	17,273	0.01%
2018/12/13	0	0.00	11	35.45	35.50	-11	17,362	-0.06%
2018/12/12	1.9	34.97	6	34.92	34.95	-4.1	17,290	-0.02%
2018/12/11	1	34.90	0	0.00	34.80	1	17,234	0.01%
2018/12/10	3	34.82	1.1	34.81	34.75	1.9	17,308	0.01%
2018/12/07	7	35.09	22.1	34.87	35.05	-15.1	17,487	-0.09%
2018/12/06	7	34.73	3	34.68	34.65	4	17,576	0.02%
2018/12/05	4	34.50	5	35.03	34.85	-1	17,823	-0.01%
2018/12/04	4	35.20	12	35.31	35.05	-8	18,345	-0.04%
2018/12/03	0	0.00	41.4	35.47	35.85	-41.4	18,146	-0.23%
2018/11/30	23	34.50	1.2	34.73	34.50	21.8	17,903	0.12%
2018/11/29	8	34.11	16	34.36	34.05	-8	17,779	-0.04%
2018/11/28	8	33.93	11	33.89	34.05	-3	17,765	-0.02%
2018/11/27	62	33.38	5	33.50	33.50	57	17,583	0.32%
2018/11/26	1	35.15	3	35.20	35.35	-2	16,748	-0.01%
2018/11/23	4	34.65	1	34.70	34.70	3	17,213	0.02%
2018/11/22	22	34.78	9	35.33	34.85	13	17,290	0.08%
2018/11/21	36	35.66	2	35.70	35.70	34	17,165	0.20%
2018/11/20	2	36.48	15	36.82	36.65	-13	17,025	-0.08%
2018/11/19	1	36.55	2	36.60	36.50	-1	17,037	-0.01%
2018/11/16	2	36.15	3	36.38	36.45	-1	17,140	-0.01%
2018/11/15	2	36.10	16	36.25	36.15	-14	17,325	-0.08%
2018/11/14	15	36.64	7	36.61	36.35	8	17,409	0.05%
2018/11/13	2	35.05	13	35.85	36.40	-11	17,458	-0.06%
2018/11/12	4	35.49	10	35.35	35.60	-6	17,488	-0.03%
2018/11/09	5	34.87	1	34.90	34.90	4	17,688	0.02%
2018/11/08	2	35.65	4	35.76	35.50	-2	18,029	-0.01%
2018/11/07	2	35.43	1	35.65	35.50	1	18,509	0.01%
2018/11/06	3	34.95	2	35.03	35.10	1	19,646	0.01%
2018/11/05	6	35.53	7	35.39	35.35	-1	19,895	-0.01%
2018/11/02	5	36.30	12	36.17	36.45	-7	20,127	-0.03%
2018/11/01	1	35.50	13	35.51	35.65	-12	20,426	-0.06%
2018/10/31	1	34.65	6	34.93	34.70	-5	20,564	-0.02%
2018/10/30	7	34.29	11	34.25	34.10	-4	20,695	-0.02%
2018/10/29	16	33.60	5	33.82	33.90	11	20,980	0.05%
2018/10/26	17	33.34	24	33.45	33.50	-7	21,504	-0.03%
2018/10/25	15	33.79	225	33.62	34.00	-210	22,325	-0.94%	大賣/鉅額交易
2018/10/24	34	34.31	27	34.81	34.15	7	23,157	0.03%
2018/10/23	32	36.15	3	36.00	36.00	29	22,836	0.13%
2018/10/22	4	37.30	0	0.00	37.55	4	23,078	0.02%
2018/10/19	4	37.26	2	37.25	37.25	2	24,086	0.01%
2018/10/18	2	38.35	2	38.00	38.00	0	24,280	0.00%
2018/10/17	1	38.25	0	0.00	38.25	1	25,131	0.00%
2018/10/16	8	38.04	3	38.20	38.20	5	25,323	0.02%
2018/10/15	4	38.31	12	38.40	38.50	-8	25,455	-0.03%
2018/10/12	5	37.81	34	38.83	39.00	-29	25,600	-0.11%
2018/10/11	17	37.63	8	37.70	37.60	9	25,654	0.04%
2018/10/09	2	40.00	8	40.13	40.05	-6	25,282	-0.02%
2018/10/08	2.6	39.68	6	39.79	39.75	-3.5	25,339	-0.01%
2018/10/05	2	39.65	28	39.77	39.70	-26	25,579	-0.10%
2018/10/04	21	39.68	9	39.81	39.80	12	25,683	0.05%
2018/10/03	4	40.11	1	40.20	40.20	3	25,833	0.01%
2018/10/02	8	40.31	0	0.00	40.30	8	26,052	0.03%
2018/10/01	3	41.20	3	41.42	41.05	0	26,235	0.00%
2018/09/28	8	41.16	14	41.35	41.10	-6	26,430	-0.02%
2018/09/27	2	39.78	2	40.23	40.25	0	26,273	0.00%
2018/09/26	14	40.03	30	39.95	39.90	-16	26,482	-0.06%
2018/09/25	3	40.42	31	40.15	40.20	-28	26,920	-0.10%
2018/09/21	41	40.57	137	40.75	40.40	-96	27,049	-0.35%	大賣/
2018/09/20	7	40.00	23	40.10	40.10	-16	26,888	-0.06%
2018/09/19	100	40.85	7	40.25	40.15	93	26,972	0.34%
2018/09/18	3	39.33	4.2	39.66	39.70	-1.2	27,031	0.00%
2018/09/17	6	39.05	3	39.38	39.30	3	27,184	0.01%
2018/09/14	2	38.75	4	39.33	39.65	-2	27,256	-0.01%
2018/09/13	2	39.35	8	39.22	39.10	-6	27,301	-0.02%
2018/09/12	44	38.19	3	38.43	38.55	41	27,171	0.15%
2018/09/11	13	37.90	16	37.99	38.00	-3	27,244	-0.01%
2018/09/10	64	38.05	9	37.95	37.95	55	27,027	0.20%
2018/09/07	2.1	41.35	0	0.00	41.30	2.1	26,616	0.01%
2018/09/06	1	41.35	2	41.80	41.80	-1	26,592	0.00%
2018/09/05	9	41.73	7	41.55	41.55	2	26,581	0.01%
2018/09/04	4	41.55	5	42.02	42.10	-1	26,593	0.00%
2018/09/03	11	41.50	4	41.35	41.35	7	26,409	0.03%
2018/08/31	19	41.61	17	42.00	42.35	2	26,343	0.01%
2018/08/30	49.5	41.94	1	42.00	42.00	48.5	26,050	0.19%
2018/08/29	1	43.20	53.3	43.40	43.40	-52.3	25,625	-0.20%
2018/08/28	10	43.31	2	43.23	43.30	8	25,698	0.03%
2018/08/27	1	43.10	39.2	43.14	43.30	-38.2	25,815	-0.15%
2018/08/24	3	42.70	5.6	42.85	42.80	-2.6	25,756	-0.01%
2018/08/23	2	42.80	1	42.90	43.10	1	25,948	0.00%
2018/08/22	2	42.75	4	42.96	42.95	-2	26,075	-0.01%
2018/08/21	1	42.00	5	42.59	42.90	-4	26,120	-0.02%
2018/08/20	70	42.01	20	42.23	42.00	50	26,216	0.19%
2018/08/17	5	42.17	6	42.48	42.05	-1	26,177	0.00%
2018/08/16	20	41.70	8	41.86	42.00	12	26,134	0.05%
2018/08/15	29	42.71	23	43.13	42.35	6	26,225	0.02%
2018/08/14	45	43.41	49	43.10	43.30	-4	25,975	-0.02%
2018/08/13	14	42.53	37	42.93	42.15	-23	25,677	-0.09%
2018/08/10	3	41.03	25	41.25	41.50	-22	24,798	-0.09%
2018/08/09	2	40.33	2	40.65	40.50	0	24,741	0.00%
2018/08/08	7	40.55	4	40.81	40.60	3	25,207	0.01%
2018/08/07	2	40.30	1	40.15	40.15	1	25,092	0.00%
2018/08/06	7	40.46	1	40.35	40.35	6	25,024	0.02%
2018/08/03	11	40.82	3	40.90	40.45	8	24,795	0.03%
2018/08/02	4	40.68	12	40.92	40.60	-8	24,490	-0.03%
2018/08/01	6	40.15	26	40.88	41.05	-20	23,866	-0.08%
2018/07/31	23	39.40	121	39.50	39.35	-98	22,946	-0.43%	大賣/
2018/07/30	9	41.11	9	41.06	40.70	0	22,017	0.00%
2018/07/27	17	40.66	90	40.35	40.30	-73	21,668	-0.34%
2018/07/26	65	40.75	14	41.37	40.50	51	21,333	0.24%
2018/07/25	13	45.02	11	44.96	45.10	2	20,460	0.01%
2018/07/24	217	44.37	19	44.53	45.50	198	20,173	0.98%	大買/鉅額交易
2018/07/23	2	42.48	4	42.53	42.65	-2	19,368	-0.01%
2018/07/20	10	42.38	2	42.33	42.30	8	19,251	0.04%
2018/07/19	0	0.00	1	42.75	42.75	-1	19,164	-0.01%
2018/07/18	0	0.00	7	42.36	42.25	-7	19,412	-0.04%
2018/07/17	3	42.17	0	0.00	42.15	3	19,164	0.02%
2018/07/16	28	42.66	0	0.00	42.50	28	19,102	0.15%
2018/07/13	9	43.46	9	43.51	43.50	0	19,058	0.00%
2018/07/12	4	42.58	3	42.73	42.70	1	18,723	0.01%
2018/07/11	17	42.07	0	0.00	42.15	17	18,533	0.09%
2018/07/10	1	42.60	13	42.80	43.25	-12	18,222	-0.07%
2018/07/09	0	0.00	7	42.45	42.75	-7	17,897	-0.04%
2018/07/06	12	41.81	1	41.60	41.60	11	17,544	0.06%
2018/07/05	1	41.90	12	42.19	42.05	-11	17,264	-0.06%
2018/07/04	13	42.04	3	42.00	42.00	10	17,216	0.06%
2018/07/03	15	42.14	34	42.90	42.75	-19	16,918	-0.11%
2018/07/02	16	41.84	3	41.85	41.85	13	16,442	0.08%
2018/06/29	221	41.93	5	42.20	42.35	216	16,147	1.34%	大買/鉅額交易
2018/06/28	5	42.70	10	42.44	42.40	-5	15,725	-0.03%
2018/06/27	8	42.98	2	43.18	43.00	6	15,500	0.04%
2018/06/26	14	44.20	1	43.75	43.70	13	15,155	0.09%
2018/06/25	2	44.23	7	44.86	44.70	-5	14,905	-0.03%
2018/06/22	2	44.35	5	44.90	44.60	-3	14,764	-0.02%
2018/06/21	12	44.65	1	44.70	44.75	11	14,558	0.08%
2018/06/20	1	43.30	10	44.62	44.75	-9	14,521	-0.06%
2018/06/19	12	44.00	6	43.96	43.85	6	14,290	0.04%
2018/06/15	1	44.65	11	45.44	45.25	-10	13,991	-0.07%
2018/06/14	1	44.95	6	44.93	44.90	-5	13,688	-0.04%
2018/06/13	5	45.10	12	45.37	45.45	-7	13,540	-0.05%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	14	44.60	0	0.00	44.60	14	13,386	0.10%
2018/06/08	2	44.50	2	44.93	45.00	0	13,315	0.00%
2018/06/07	2	44.78	1	45.20	44.75	1	13,245	0.01%
2018/06/06	19	44.60	1	44.65	44.80	18	13,226	0.14%
2018/06/05	7	45.00	9	44.98	45.20	-2	13,105	-0.02%
2018/06/04	11	44.90	22	44.86	45.65	-11	12,867	-0.09%
2018/06/01	12	43.55	2	43.60	43.75	10	12,533	0.08%
2018/05/31	10	43.70	12	43.93	43.60	-2	12,403	-0.02%
2018/05/30	26	43.29	25	43.78	43.75	1	12,061	0.01%
2018/05/29	7	43.45	4.3	43.38	43.40	2.7	11,777	0.02%
2018/05/28	6	43.98	1	44.25	43.95	5	11,560	0.04%
2018/05/25	5	44.05	1	44.15	43.90	4	11,405	0.04%
2018/05/24	24.3	44.50	73.1	44.56	44.75	-48.8	11,186	-0.44%
2018/05/23	23	44.27	12	44.02	44.10	11	10,986	0.10%
2018/05/22	7	45.71	0	0.00	45.60	7	10,678	0.07%
2018/05/21	12	45.90	2	45.95	46.00	10	10,604	0.09%
2018/05/18	4	45.46	3	45.58	45.55	1	10,386	0.01%
2018/05/17	104	46.14	120	45.71	45.65	-16	10,246	-0.16%	大買/大賣/
2018/05/16	20	46.14	29.8	45.93	45.90	-9.8	9,922	-0.10%
2018/05/15	13	43.22	22	43.00	43.50	-9	9,122	-0.10%
2018/05/14	4	42.61	88	42.59	43.15	-84	9,082	-0.92%
2018/05/11	4	41.03	4	41.15	41.25	0	8,797	0.00%
2018/05/10	19	41.14	7	41.18	41.10	12	8,681	0.14%
2018/05/09	2	40.55	2	40.60	40.60	0	8,472	0.00%
2018/05/08	17	40.67	18	40.92	40.80	-1	8,411	-0.01%
2018/05/07	2	40.73	50.9	40.77	40.40	-48.9	8,247	-0.59%
2018/05/04	2	39.80	1	39.55	39.55	1	7,995	0.01%
2018/05/03	32	39.59	9	39.37	39.40	23	8,040	0.29%
2018/05/02	17	41.10	5	40.97	40.85	12	7,860	0.15%
2018/04/30	8	40.36	2	40.73	40.85	6	7,745	0.08%
2018/04/27	2	40.35	0	0.00	40.30	2	7,743	0.03%
2018/04/26	2	40.68	63	40.67	40.50	-61	7,705	-0.79%
2018/04/25	3	40.37	17	40.24	40.20	-14	7,573	-0.18%
2018/04/24	2	40.18	25	40.60	40.85	-23	7,530	-0.31%
2018/04/23	0	0.00	1	38.90	38.90	-1	7,116	-0.01%
2018/04/20	10	38.98	25	38.97	38.75	-15	7,184	-0.21%
2018/04/19	6	38.83	14	38.75	39.00	-8	7,137	-0.11%
2018/04/18	0	0.00	1	38.10	38.20	-1	7,203	-0.01%
2018/04/17	2	37.97	2	38.00	38.00	0	7,686	0.00%
2018/04/16	0	0.00	2	38.20	38.25	-2	7,756	-0.03%
2018/04/13	0	0.00	1	37.95	38.20	-1	8,016	-0.01%
2018/04/12	16	38.42	12	38.00	38.10	4	8,316	0.05%
2018/04/11	13	38.50	7	38.47	38.45	6	8,816	0.07%
2018/04/10	1	37.90	41	37.91	38.20	-40	8,908	-0.45%
2018/04/09	1	37.15	1	37.45	37.35	0	8,975	0.00%
2018/04/03	1	36.40	5	36.87	36.95	-4	9,075	-0.04%
2018/03/31	6.8	36.59	1	36.65	36.55	5.8	9,273	0.06%
2018/03/30	1	36.45	4	36.48	36.60	-3	9,384	-0.03%
2018/03/29	3	36.63	0	0.00	36.55	3	9,612	0.03%
2018/03/27	0	0.00	1	37.00	37.15	-1	10,137	-0.01%
2018/03/26	3.1	36.67	1	36.60	36.60	2.1	10,164	0.02%
2018/03/23	3	36.82	0	0.00	37.00	3	10,302	0.03%
2018/03/22	0	0.00	3	37.58	37.55	-3	10,341	-0.03%
2018/03/21	1	37.20	4	37.29	37.35	-3	10,321	-0.03%
2018/03/20	2	37.15	20	37.25	37.35	-18	10,409	-0.17%
2018/03/19	1	37.25	4	37.30	37.55	-3	10,391	-0.03%
2018/03/16	3	37.22	3	37.62	37.60	0	10,402	0.00%
2018/03/15	0	0.00	3	37.62	37.60	-3	10,284	-0.03%
2018/03/14	0	0.00	19	37.59	37.50	-19	10,242	-0.19%
2018/03/13	12	37.44	2	37.38	37.50	10	10,211	0.10%
2018/03/12	9	37.01	5	37.06	37.20	4	10,295	0.04%
2018/03/07	0	0.00	20	36.45	36.40	-20	10,705	-0.19%
2018/03/06	0	0.00	1	36.60	36.50	-1	10,762	-0.01%
2018/03/05	5	36.50	3	36.25	36.30	2	11,150	0.02%
2018/03/02	2	36.60	3	36.93	36.90	-1	11,178	-0.01%
2018/03/01	2	36.98	2	37.00	37.00	0	11,286	0.00%
2018/02/27	12	36.78	2	36.90	37.00	10	11,254	0.09%
2018/02/26	3	36.68	0	0.00	36.55	3	11,206	0.03%
2018/02/23	2	36.58	2	36.85	36.85	0	11,245	0.00%
2018/02/22	6	36.68	0	0.00	36.50	6	11,272	0.05%
2018/02/21	2	36.73	8	37.14	37.20	-6	11,246	-0.05%
2018/02/12	1	35.40	5	35.83	35.95	-4	11,186	-0.04%
2018/02/09	1	35.20	1	35.65	35.60	0	11,191	0.00%
2018/02/08	0	0.00	17	36.78	36.75	-17	11,101	-0.15%
2018/02/07	0	0.00	20	36.63	36.40	-20	11,348	-0.18%
2018/02/06	46	36.04	5.1	35.50	35.50	40.9	11,176	0.37%
2018/02/05	11	37.20	7	37.63	37.80	4	10,868	0.04%
2018/02/02	3	37.62	8	37.74	37.90	-5	10,815	-0.05%
2018/01/31	2	37.55	15.8	37.72	37.65	-13.8	10,778	-0.13%
2018/01/29	13	38.03	1	38.20	37.95	12	10,715	0.11%
2018/01/26	3	38.15	9	38.00	38.20	-6	10,632	-0.06%
2018/01/25	12	37.64	4	37.50	37.60	8	10,496	0.08%
2018/01/24	3	37.00	1	37.30	37.30	2	10,438	0.02%
2018/01/23	8	37.19	3	37.25	37.30	5	10,370	0.05%
2018/01/22	12	37.66	0	0.00	37.85	12	10,192	0.12%
2018/01/19	11	37.94	1.1	37.84	37.90	9.9	10,101	0.10%
2018/01/18	2	38.30	31	38.05	37.85	-29	10,032	-0.29%
2018/01/17	0	0.00	6.5	38.38	38.50	-6.5	9,868	-0.07%
2018/01/16	1	37.75	4	38.03	38.10	-3	9,731	-0.03%
2018/01/15	0	0.00	10	37.70	37.85	-10	9,652	-0.10%
2018/01/12	2	37.48	0	0.00	37.60	2	9,583	0.02%
2018/01/11	4	38.00	3	37.50	37.50	1	9,356	0.01%
2018/01/10	2	38.30	7	38.41	38.45	-5	8,870	-0.06%
2018/01/09	2	38.08	26	38.26	38.30	-24	8,715	-0.28%
2018/01/08	2	37.95	11	37.71	38.20	-9	8,456	-0.11%
2018/01/05	6	37.32	6.2	37.31	37.30	-0.2	8,145	0.00%
2018/01/04	2	37.05	3.5	37.20	37.20	-1.5	7,623	-0.02%
2018/01/03	1	36.25	31.3	37.07	37.35	-30.3	7,533	-0.40%
2018/01/02	6	36.38	10	36.52	36.55	-4	7,250	-0.06%