台泥 (1101)-元大-高雄券商分點個股進出

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
32.15
漲跌
▼0.20
漲幅
-0.62%
成交量
15,155張
產業
上市水泥類股
2633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－元大-高雄券商分點個股進出

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

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	5	32.18	0	0.00	32.15	5	15,799	0.03%
2024/04/23	22	32.76	12	32.58	32.35	10	16,021	0.06%
2024/04/22	6.3	32.41	1	32.40	32.60	5.3	15,974	0.03%
2024/04/19	27.7	32.11	21	31.86	32.00	6.7	15,756	0.04%
2024/04/18	3.3	32.48	11	32.64	32.70	-7.7	15,379	-0.05%
2024/04/17	8	32.56	5	32.63	32.65	3	15,172	0.02%
2024/04/16	71.9	32.71	50.6	32.76	32.45	21.3	15,008	0.14%
2024/04/15	19.2	32.50	19.2	32.71	32.35	0	14,402	0.00%
2024/04/12	14.2	31.97	6.1	32.04	32.20	8.1	14,063	0.06%
2024/04/11	30	32.43	3	32.42	32.40	27	13,848	0.19%
2024/04/10	80.4	32.81	0	0.00	32.70	80.4	13,783	0.58%
2024/04/09	1.2	32.25	14.2	32.36	32.45	-13	13,609	-0.10%
2024/04/08	13.3	32.39	14	32.32	32.30	-0.7	13,545	-0.01%
2024/04/03	17.5	32.42	11	32.40	32.00	6.5	13,436	0.05%
2024/04/02	4.1	31.98	3	31.95	31.95	1.1	13,046	0.01%
2024/04/01	5.1	32.15	2	32.15	32.15	3.1	13,124	0.02%
2024/03/29	3.1	31.90	5.4	31.86	32.15	-2.3	13,089	-0.02%
2024/03/28	5	31.70	8	31.80	31.70	-3	12,963	-0.02%
2024/03/27	14.8	31.77	10.9	31.71	31.70	3.9	12,844	0.03%
2024/03/26	16.4	31.41	5.1	31.50	31.55	11.4	12,765	0.09%
2024/03/25	12.3	31.12	2.2	31.10	31.10	10.1	12,723	0.08%
2024/03/22	13.8	31.16	94.9	31.06	31.15	-81.1	12,702	-0.64%
2024/03/21	5.7	31.52	12	31.55	31.50	-6.3	12,514	-0.05%
2024/03/20	65.1	30.92	13.5	30.93	30.90	51.6	12,516	0.41%
2024/03/19	50.5	31.43	0	31.53	31.40	50.5	12,198	0.41%
2024/03/18	25.4	31.70	6.2	31.67	31.70	19.2	11,945	0.16%
2024/03/15	14.5	32.06	5	31.97	31.95	9.5	11,833	0.08%
2024/03/14	23.2	31.72	1	31.80	32.00	22.2	11,512	0.19%
2024/03/13	35.8	31.79	4.3	31.82	31.70	31.5	11,518	0.27%
2024/03/12	1.6	31.85	0.6	32.00	32.00	1	11,388	0.01%
2024/03/11	19.2	31.70	1	31.70	31.80	18.2	11,415	0.16%
2024/03/08	31.6	31.98	10.9	31.87	31.85	20.7	11,531	0.18%
2024/03/07	31.3	31.96	6	31.95	32.00	25.3	11,664	0.22%
2024/03/06	2.5	31.97	0.2	31.95	32.00	2.3	12,022	0.02%
2024/03/05	22.7	32.06	0	32.20	32.00	22.7	13,502	0.17%
2024/03/04	71.2	32.06	6.2	32.12	32.05	65	13,771	0.47%
2024/03/01	4.5	32.07	2.1	32.12	32.05	2.4	14,657	0.02%
2024/02/29	9.6	32.16	4.1	32.24	32.10	5.5	14,759	0.04%
2024/02/27	6.5	31.94	5.4	31.92	31.85	1.1	14,610	0.01%
2024/02/26	3.9	32.22	2.4	32.33	32.15	1.6	14,608	0.01%
2024/02/23	7.1	32.42	3.3	32.41	32.40	3.8	14,694	0.03%
2024/02/22	2.8	32.49	7.4	32.44	32.55	-4.6	15,103	-0.03%
2024/02/21	2	32.43	10	32.40	32.50	-8	15,202	-0.05%
2024/02/20	1.3	32.61	2	32.60	32.65	-0.7	15,222	0.00%
2024/02/19	1.7	32.29	10.5	32.47	32.80	-8.8	15,433	-0.06%
2024/02/16	16.2	31.83	20	31.85	31.90	-3.8	15,704	-0.02%
2024/02/15	20.3	31.87	61.1	31.96	32.00	-40.7	15,670	-0.26%
2024/02/05	9.1	32.04	7	32.12	32.15	2.1	15,497	0.01%
2024/02/02	2.4	32.31	0	0.00	32.25	2.4	15,452	0.02%
2024/02/01	2.4	32.34	5.1	32.09	32.45	-2.6	15,591	-0.02%
2024/01/31	12.3	31.91	2.5	31.94	31.90	9.8	15,628	0.06%
2024/01/30	21.1	32.08	2	32.40	32.00	19.1	15,538	0.12%
2024/01/29	7.3	32.43	2.1	32.48	32.35	5.2	15,511	0.03%
2024/01/26	3.9	32.61	1	32.75	32.60	2.9	15,632	0.02%
2024/01/25	1	32.65	9.8	32.66	32.70	-8.8	15,730	-0.06%
2024/01/24	5.1	32.65	2	32.73	32.60	3.1	15,865	0.02%
2024/01/23	1	32.60	0	32.70	32.70	1	16,153	0.01%
2024/01/22	8.6	32.41	0.4	32.60	32.30	8.2	16,296	0.05%
2024/01/19	33.5	32.22	3.8	32.13	32.40	29.8	16,355	0.18%
2024/01/18	9.8	32.13	30	32.05	32.05	-20.2	16,380	-0.12%
2024/01/17	22.7	32.27	4	32.36	32.20	18.7	16,459	0.11%
2024/01/16	15.4	32.99	10	32.95	32.90	5.4	16,356	0.03%
2024/01/15	7.1	33.71	0	0.00	33.65	7.1	16,277	0.04%
2024/01/12	1.1	33.70	48	33.65	33.75	-47	16,716	-0.28%
2024/01/11	1.1	33.71	10	33.69	33.70	-8.9	17,605	-0.05%
2024/01/10	20.6	33.75	2.1	33.80	33.70	18.5	18,877	0.10%
2024/01/09	3.1	34.14	0.7	34.20	34.05	2.4	19,006	0.01%
2024/01/08	2	34.35	1.1	34.41	34.25	0.9	19,126	0.00%
2024/01/05	0	0.00	7.5	34.33	34.35	-7.5	19,349	-0.04%
2024/01/04	3	34.17	20	34.15	34.20	-17	19,609	-0.09%
2024/01/03	25	34.23	8	34.54	34.20	17	19,771	0.09%
2024/01/02	2.1	34.77	2	34.78	34.70	0.1	19,818	0.00%
2023/12/29	3.1	34.79	6	34.81	34.85	-2.9	19,953	-0.01%
2023/12/28	2.4	34.81	9.3	34.87	34.90	-6.9	20,185	-0.03%
2023/12/27	3	34.73	7.8	34.78	34.90	-4.8	20,197	-0.02%
2023/12/26	2.6	34.61	1	34.65	34.65	1.6	20,237	0.01%
2023/12/25	4	34.51	0	0.00	34.50	4	20,449	0.02%
2023/12/22	4.7	34.27	2	34.28	34.30	2.7	20,578	0.01%
2023/12/21	2.3	34.21	10.3	34.20	34.25	-8	20,790	-0.04%
2023/12/20	1.6	34.32	28	34.44	34.50	-26.4	21,158	-0.12%
2023/12/19	6.2	34.30	7	34.36	34.35	-0.8	21,394	0.00%
2023/12/18	22	34.40	1	34.65	34.55	21	21,730	0.10%
2023/12/15	31.3	34.43	13	34.44	34.30	18.3	21,955	0.08%
2023/12/14	2.6	34.31	0	0.00	34.40	2.6	21,772	0.01%
2023/12/13	43.3	34.10	16	34.17	34.05	27.3	21,743	0.13%
2023/12/12	3	34.15	1	34.20	34.15	2	21,824	0.01%
2023/12/11	6.1	34.40	6	34.50	34.40	0.1	21,878	0.00%
2023/12/08	2.5	34.63	5.6	34.75	34.60	-3.1	22,119	-0.01%
2023/12/07	6	34.57	2	34.55	34.50	4	22,107	0.02%
2023/12/06	28.1	34.79	14	34.76	34.60	14.1	22,145	0.06%
2023/12/05	13.3	34.78	10	34.63	34.90	3.3	22,206	0.01%
2023/12/04	4	34.18	3	34.22	34.05	1	22,066	0.00%
2023/12/01	29.8	34.51	0	0.00	34.40	29.8	22,225	0.13%
2023/11/30	22	34.92	16.8	34.82	34.95	5.2	21,892	0.02%
2023/11/29	27.5	34.35	21	34.33	34.25	6.5	20,364	0.03%
2023/11/28	106.1	34.89	16.5	34.98	34.50	89.6	20,138	0.45%	大買/
2023/11/27	15.2	34.13	11.1	34.15	33.95	4.1	19,597	0.02%
2023/11/24	3	33.83	3.3	34.05	33.75	-0.3	19,408	0.00%
2023/11/22	17.1	33.98	3.7	34.06	33.85	13.5	19,049	0.07%
2023/11/21	10.2	34.03	18.5	33.96	34.20	-8.3	18,952	-0.04%
2023/11/20	6.2	33.58	10.8	33.56	33.60	-4.6	18,544	-0.02%
2023/11/17	3.5	33.25	2	33.25	33.20	1.5	18,469	0.01%
2023/11/16	7	33.09	0.2	33.30	33.05	6.9	18,400	0.04%
2023/11/15	6.1	32.98	63.1	32.92	33.15	-57	18,225	-0.31%
2023/11/14	5.2	32.54	5	32.50	32.50	0.2	18,089	0.00%
2023/11/13	2.3	32.84	1.4	32.75	32.80	0.9	18,187	0.01%
2023/11/10	1	32.85	2	32.88	32.85	-1	18,374	-0.01%
2023/11/09	12.1	32.95	2	32.93	32.90	10.1	18,388	0.06%
2023/11/08	1	32.90	2.6	32.94	32.90	-1.5	18,405	-0.01%
2023/11/07	10.2	32.53	3	32.60	32.55	7.2	18,432	0.04%
2023/11/06	8.2	32.91	33	32.87	32.80	-24.8	18,394	-0.13%
2023/11/03	6	32.78	3	32.75	32.90	3	18,290	0.02%
2023/11/02	3	32.33	4.1	32.40	32.35	-1.1	18,196	-0.01%
2023/11/01	52.7	32.24	0	0.00	32.10	52.7	18,166	0.29%
2023/10/31	6.1	32.25	8	32.22	32.25	-1.9	18,158	-0.01%
2023/10/30	1	31.90	0	0.00	32.00	1	18,028	0.01%
2023/10/27	5.4	31.87	2	31.80	31.85	3.4	17,917	0.02%
2023/10/26	8.4	31.47	4.1	31.51	31.45	4.3	17,975	0.02%
2023/10/25	13.3	31.67	0	0.00	31.55	13.3	17,848	0.07%
2023/10/24	18.4	31.51	0.5	31.60	31.50	17.9	17,706	0.10%
2023/10/23	13	31.66	1	31.80	31.65	12	17,530	0.07%
2023/10/20	9.6	31.62	4.1	31.62	31.75	5.5	17,702	0.03%
2023/10/19	42.3	31.91	1	31.95	31.90	41.3	17,409	0.24%
2023/10/18	129.2	32.52	23.2	32.42	32.45	106	16,813	0.63%	大買/鉅額交易
2023/10/17	8.2	33.52	4	33.55	33.45	4.2	15,659	0.03%
2023/10/16	1.1	33.80	1	33.80	33.60	0.1	15,645	0.00%
2023/10/13	30.3	33.93	3.1	34.09	33.80	27.1	15,722	0.17%
2023/10/12	10.5	33.63	2	33.48	33.70	8.5	15,681	0.05%
2023/10/11	3	33.00	7	33.06	33.10	-4	15,548	-0.03%
2023/10/06	31	32.86	8	32.93	32.80	23	15,540	0.15%
2023/10/05	23.8	32.81	0	0.00	32.75	23.8	15,507	0.15%
2023/10/04	5.9	32.92	10	32.91	32.90	-4.1	15,539	-0.03%
2023/10/03	3.1	33.11	0	33.25	33.20	3.1	15,625	0.02%
2023/10/02	2	33.10	20	33.15	33.10	-18	15,776	-0.11%
2023/09/28	29	33.10	5	33.11	33.25	24	16,020	0.15%
2023/09/27	19.4	33.03	0	0.00	33.05	19.4	15,999	0.12%
2023/09/26	28.3	33.06	4	33.11	33.00	24.3	15,938	0.15%
2023/09/25	61.8	33.13	9	33.18	33.10	52.8	15,777	0.33%
2023/09/22	46.3	33.48	1	33.55	33.50	45.3	15,474	0.29%
2023/09/21	58.9	33.99	2	33.90	33.80	56.9	15,253	0.37%
2023/09/20	12.4	34.47	52	34.40	34.35	-39.6	15,082	-0.26%
2023/09/19	14.1	34.94	4	34.98	34.80	10.1	14,902	0.07%
2023/09/18	6.7	35.05	4.1	35.05	35.10	2.7	14,938	0.02%
2023/09/15	9	35.24	1.6	35.24	35.10	7.5	15,030	0.05%
2023/09/14	2.6	35.42	3	35.42	35.50	-0.4	14,962	0.00%
2023/09/13	28.5	35.09	12.6	35.12	35.30	16	14,972	0.11%
2023/09/12	6.3	34.51	0	0.00	34.60	6.3	15,254	0.04%
2023/09/11	13.2	34.11	3.5	34.14	34.20	9.7	15,266	0.06%
2023/09/08	18.6	34.16	4	34.08	34.10	14.6	15,301	0.10%
2023/09/07	9	34.32	28	34.26	34.35	-19	15,280	-0.12%
2023/09/06	46	34.58	18.2	34.74	34.40	27.8	15,287	0.18%
2023/09/05	7.7	35.03	0	0.00	35.00	7.7	14,939	0.05%
2023/09/04	6.7	35.07	7	35.02	35.20	-0.3	14,925	0.00%
2023/09/01	12.1	35.15	7	35.26	35.25	5.1	14,877	0.03%
2023/08/31	15.2	35.04	0	0.00	34.95	15.2	14,843	0.10%
2023/08/30	11.1	35.35	2.1	35.31	35.30	9	14,684	0.06%
2023/08/29	0.2	35.27	6.5	35.29	35.40	-6.3	15,130	-0.04%
2023/08/28	0.1	35.25	0	0.00	35.20	0.1	15,344	0.00%
2023/08/25	19.1	35.18	0	0.00	35.10	19.1	16,124	0.12%
2023/08/24	4.4	35.29	0	0.00	35.30	4.4	16,441	0.03%
2023/08/23	6.5	35.37	1	35.30	35.30	5.5	16,726	0.03%
2023/08/22	2	35.33	3.3	35.39	35.40	-1.2	16,947	-0.01%
2023/08/21	7	35.34	1.7	35.39	35.40	5.3	17,344	0.03%
2023/08/18	20.9	35.29	11	35.33	35.15	9.8	17,523	0.06%
2023/08/17	20	35.68	3	35.70	35.65	17	17,458	0.10%
2023/08/16	32	36.10	1	36.35	36.05	31	17,488	0.18%
2023/08/15	5.3	36.68	2.9	36.71	36.70	2.4	17,473	0.01%
2023/08/14	17.7	36.93	0	0.00	36.85	17.7	17,582	0.10%
2023/08/11	6.5	37.43	34.7	37.48	37.40	-28.2	17,637	-0.16%
2023/08/10	2.5	36.91	0	0.00	36.85	2.5	17,644	0.01%
2023/08/09	11.1	37.11	2.1	37.20	37.15	9.1	17,972	0.05%
2023/08/08	5.2	37.21	1	37.30	37.10	4.2	18,250	0.02%
2023/08/07	2.6	37.48	3.3	37.59	37.65	-0.7	18,384	0.00%
2023/08/04	8	37.33	5.2	37.38	37.35	2.8	18,438	0.02%
2023/08/02	8.3	37.32	12.6	37.17	37.20	-4.3	18,846	-0.02%
2023/08/01	2	37.38	7	37.43	37.55	-5	19,015	-0.03%
2023/07/31	11	37.39	17	37.44	37.30	-6	19,125	-0.03%
2023/07/28	9.3	37.22	11	37.29	37.35	-1.7	19,175	-0.01%
2023/07/27	3	37.33	14	37.43	37.35	-11	19,620	-0.06%
2023/07/26	2.1	37.30	4	37.29	37.25	-1.9	20,584	-0.01%
2023/07/25	37.6	37.24	11.8	37.30	37.40	25.8	20,798	0.12%
2023/07/24	17.2	36.68	4.1	36.50	36.50	13.1	20,874	0.06%
2023/07/21	23.3	36.31	1	36.60	36.10	22.3	21,180	0.11%
2023/07/20	10.1	36.60	2	36.65	36.55	8.1	21,667	0.04%
2023/07/19	7.1	36.72	3	36.85	36.60	4.1	22,718	0.02%
2023/07/18	15.5	36.65	4.1	36.70	37.10	11.5	23,504	0.05%
2023/07/17	21.2	36.75	30.3	36.80	36.75	-9.1	23,411	-0.04%
2023/07/14	4	36.96	20.7	37.00	37.00	-16.7	23,348	-0.07%
2023/07/13	14.8	36.86	4	36.96	36.80	10.8	23,366	0.05%
2023/07/12	14.6	36.59	0.2	36.70	36.60	14.4	23,564	0.06%
2023/07/11	21.1	36.68	6	36.76	36.55	15.1	23,517	0.06%
2023/07/10	71.5	36.93	6	37.11	36.85	65.5	23,394	0.28%
2023/07/07	21.2	37.14	8.1	37.02	37.30	13.1	23,264	0.06%
2023/07/06	48.2	37.34	6	37.29	37.25	42.2	23,393	0.18%
2023/07/05	21.7	38.00	3.1	37.90	37.80	18.6	23,091	0.08%
2023/07/04	2	38.13	13	38.19	38.05	-11	22,913	-0.05%
2023/07/03	6.3	38.20	7.6	38.25	38.25	-1.3	22,864	-0.01%
2023/06/30	0	0.00	3.1	38.12	38.05	-3.1	22,907	-0.01%
2023/06/29	4	38.13	9.2	38.17	38.05	-5.1	22,932	-0.02%
2023/06/28	26	38.08	10.2	38.09	38.05	15.8	22,980	0.07%
2023/06/27	15.4	38.47	4	38.64	38.45	11.4	23,114	0.05%
2023/06/26	1	38.61	11	38.66	38.80	-10	23,371	-0.04%
2023/06/21	13.2	38.45	0	0.00	38.70	13.2	23,378	0.06%
2023/06/20	7	38.49	8	38.63	38.55	-1	23,375	0.00%
2023/06/19	10.8	38.76	13.7	38.71	38.70	-2.8	23,493	-0.01%
2023/06/16	26.3	38.76	42	38.97	38.70	-15.7	23,472	-0.07%
2023/06/15	30.7	38.30	107	38.28	38.35	-76.3	23,007	-0.33%	大賣/
2023/06/14	15.5	38.22	3.2	38.37	38.35	12.3	23,330	0.05%
2023/06/13	17.2	38.20	2.3	38.26	38.25	14.9	23,466	0.06%
2023/06/12	7.2	38.50	23.5	38.50	38.25	-16.3	23,491	-0.07%
2023/06/09	52.1	38.40	13	38.39	38.45	39.1	23,511	0.17%
2023/06/08	8.9	38.44	3	38.62	38.50	5.9	23,676	0.02%
2023/06/07	2.1	38.82	19	38.78	38.80	-16.9	23,851	-0.07%
2023/06/06	1.2	38.71	22.5	38.91	38.80	-21.3	24,048	-0.09%
2023/06/05	9.3	38.87	8.6	38.93	38.85	0.7	24,210	0.00%
2023/06/02	5	38.50	10.1	38.50	38.55	-5.1	24,023	-0.02%
2023/06/01	6.5	37.82	1	37.95	37.75	5.5	23,598	0.02%
2023/05/31	27.2	38.14	3	38.10	37.90	24.2	23,504	0.10%
2023/05/30	3.1	38.20	21.5	38.06	38.30	-18.5	22,887	-0.08%
2023/05/29	9.1	37.84	14.7	37.85	38.15	-5.6	23,178	-0.02%
2023/05/26	3.1	37.69	2	37.75	38.00	1.1	23,692	0.00%
2023/05/25	16.1	37.56	2	37.55	38.05	14.1	24,133	0.06%
2023/05/24	12.1	37.75	5	37.63	37.85	7.1	23,953	0.03%
2023/05/23	12	37.95	6.3	38.00	37.90	5.7	23,751	0.02%
2023/05/22	6.3	37.96	8.8	38.15	38.25	-2.5	23,649	-0.01%
2023/05/19	2.4	37.75	50	37.85	37.85	-47.6	23,556	-0.20%
2023/05/18	21	37.83	1	37.80	37.85	20	23,437	0.09%
2023/05/17	59	37.92	6.1	38.02	37.90	52.9	23,453	0.23%
2023/05/16	18.1	37.49	12	37.77	37.75	6.1	23,506	0.03%
2023/05/15	26.1	37.31	10.5	37.42	37.35	15.6	23,506	0.07%
2023/05/12	30.6	38.17	23	38.10	37.80	7.6	23,276	0.03%
2023/05/11	30.6	38.17	23	38.10	38.20	7.6	23,037	0.03%
2023/05/10	19	38.68	71	38.64	38.85	-52	22,849	-0.23%
2023/05/09	152.7	38.95	7	38.69	38.65	145.7	22,795	0.64%	大買/鉅額交易
2023/05/08	8.8	39.57	6.5	39.51	39.60	2.3	22,479	0.01%
2023/05/05	11.9	39.27	18.1	39.43	39.30	-6.2	22,322	-0.03%
2023/05/04	18	39.37	5.1	39.44	39.45	12.9	22,305	0.06%
2023/05/03	28	39.68	22	39.71	39.50	6	22,236	0.03%
2023/05/02	51.6	39.73	186.5	39.76	39.90	-134.9	22,048	-0.61%	大賣/鉅額交易
2023/04/28	28	38.79	2.6	38.78	38.70	25.4	21,538	0.12%
2023/04/27	25.6	38.88	8	38.86	38.65	17.6	21,481	0.08%
2023/04/26	18	38.72	2	38.78	39.10	16	21,572	0.07%
2023/04/25	63	39.00	35.8	38.75	38.50	27.2	21,693	0.13%
2023/04/24	100.6	39.31	87.7	39.34	39.55	12.9	21,265	0.06%
2023/04/21	36.1	38.39	257.9	38.44	38.30	-221.8	20,241	-1.10%	大賣/鉅額交易
2023/04/20	15	37.40	11	37.33	37.20	4	19,358	0.02%
2023/04/19	18	37.24	18	37.26	37.10	0	19,409	0.00%
2023/04/18	29.9	37.64	14	37.54	37.45	15.9	19,425	0.08%
2023/04/17	38	38.02	9.7	38.08	37.95	28.3	19,656	0.14%
2023/04/14	7	37.55	11	37.44	37.55	-4	19,373	-0.02%
2023/04/13	1.5	37.50	76	37.50	37.55	-74.5	19,387	-0.38%
2023/04/12	16	37.58	5	37.77	37.45	11	19,333	0.06%
2023/04/11	22	37.26	13	37.42	37.45	9	19,262	0.05%
2023/04/10	8	36.55	0	0.00	36.60	8	19,042	0.04%
2023/04/07	8.3	36.43	0	0.00	36.40	8.3	19,060	0.04%
2023/04/06	1.1	36.31	4.1	36.35	36.45	-3	19,160	-0.02%
2023/03/31	12.3	36.41	4	36.51	36.40	8.3	19,407	0.04%
2023/03/30	9.5	36.22	1.3	36.21	36.20	8.2	20,415	0.04%
2023/03/29	1.1	36.35	21.1	36.24	36.35	-20.1	21,328	-0.09%
2023/03/28	16.2	36.33	128.6	36.27	36.20	-112.4	22,230	-0.51%	大賣/鉅額交易
2023/03/27	42.2	36.78	27	36.84	36.65	15.2	23,097	0.07%
2023/03/24	15.2	37.46	4	37.55	37.60	11.2	23,872	0.05%
2023/03/23	13.9	37.35	9.1	37.36	37.35	4.8	23,875	0.02%
2023/03/22	6.2	37.25	6.1	37.20	37.20	0.1	23,957	0.00%
2023/03/21	23	37.03	6	37.03	37.05	17	24,027	0.07%
2023/03/20	11.8	36.88	1	36.90	36.90	10.8	24,042	0.04%
2023/03/17	6.1	36.45	1	36.65	36.40	5.1	24,199	0.02%
2023/03/16	58.9	36.55	0	0.00	36.35	58.9	23,908	0.25%
2023/03/15	8	37.09	1	37.20	37.10	7	23,942	0.03%
2023/03/14	32.1	36.51	28	36.69	36.75	4.1	24,037	0.02%
2023/03/13	55.3	36.52	109.8	36.45	36.75	-54.5	24,266	-0.22%	大賣/
2023/03/10	64.9	36.73	30.2	36.70	36.70	34.8	24,281	0.14%
2023/03/09	107.9	37.36	22.2	37.20	37.20	85.7	24,506	0.35%	大買/
2023/03/08	19.6	37.65	8.1	37.63	37.75	11.5	24,873	0.05%
2023/03/07	11.1	37.98	1.1	37.96	37.95	10	24,885	0.04%
2023/03/06	15.2	38.03	6	37.98	37.95	9.2	25,216	0.04%
2023/03/03	15.7	37.80	1	37.75	37.75	14.7	25,487	0.06%
2023/03/02	18	37.58	1.8	37.77	37.90	16.2	25,669	0.06%
2023/03/01	91.1	37.99	12	38.10	37.80	79.1	25,706	0.31%
2023/02/24	55.4	39.33	7.4	39.27	39.15	48	25,338	0.19%
2023/02/23	52.1	39.40	70.3	39.52	39.50	-18.2	24,816	-0.07%
2023/02/22	12.2	37.98	11.5	38.01	38.05	0.7	25,159	0.00%
2023/02/21	17.1	38.34	1.7	38.35	38.35	15.3	26,058	0.06%
2023/02/20	41.1	38.07	14.2	38.11	38.25	26.9	26,714	0.10%
2023/02/17	2.7	37.86	21.2	37.69	38.00	-18.5	27,226	-0.07%
2023/02/16	25.6	37.54	6.4	37.61	37.50	19.2	27,958	0.07%
2023/02/15	9.2	37.69	13	37.60	37.55	-3.8	28,051	-0.01%
2023/02/14	22	37.37	38.6	37.50	37.25	-16.6	27,991	-0.06%
2023/02/13	10.4	37.02	10.1	37.02	37.00	0.3	27,957	0.00%
2023/02/10	3.7	36.85	54.4	36.90	36.85	-50.8	28,096	-0.18%
2023/02/09	6.3	36.69	4	36.71	36.60	2.3	28,114	0.01%
2023/02/08	5.1	36.73	16.5	36.62	36.75	-11.4	28,188	-0.04%
2023/02/07	6.4	36.55	2.1	36.58	36.65	4.3	28,269	0.02%
2023/02/06	8.3	36.19	2	36.23	36.15	6.3	28,252	0.02%
2023/02/03	8.5	36.41	6.1	36.45	36.45	2.4	28,142	0.01%
2023/02/02	11.2	36.83	14	36.80	36.80	-2.8	28,165	-0.01%
2023/02/01	7.2	36.58	16	36.64	36.75	-8.8	28,193	-0.03%
2023/01/31	14.1	36.46	4	36.59	36.25	10.1	28,263	0.04%
2023/01/30	4	36.75	16	36.81	36.95	-12	28,195	-0.04%
2023/01/17	86.3	36.14	7	36.09	36.00	79.3	28,181	0.28%
2023/01/16	21.2	36.51	28.8	36.47	36.50	-7.6	28,175	-0.03%
2023/01/13	38.1	36.12	58.5	36.13	36.15	-20.4	27,855	-0.07%
2023/01/12	28.3	35.28	62	35.36	35.40	-33.7	27,913	-0.12%
2023/01/11	4.3	34.74	10	34.69	34.70	-5.7	28,119	-0.02%
2023/01/10	11.1	34.52	11	34.48	34.60	0.1	28,426	0.00%
2023/01/09	10.1	34.55	163.6	34.46	34.60	-153.5	28,943	-0.53%	大賣/鉅額交易
2023/01/06	5	34.22	39	34.45	34.25	-34	29,213	-0.12%
2023/01/05	12.2	34.46	126.3	34.36	34.45	-114.1	29,670	-0.38%	大賣/鉅額交易
2023/01/04	2.1	33.56	76	33.63	33.50	-73.9	29,498	-0.25%
2023/01/03	8	33.41	2	33.70	33.50	6	29,714	0.02%
2022/12/30	131	33.65	3	33.83	33.65	128	29,735	0.43%	大買/鉅額交易
2022/12/29	15.1	33.79	53	33.99	33.70	-37.9	29,889	-0.13%
2022/12/28	4.2	34.08	2.2	34.27	34.30	2	30,140	0.01%
2022/12/27	3.6	34.48	10	34.58	34.30	-6.4	30,373	-0.02%
2022/12/26	20.1	34.33	19	34.34	34.40	1.1	30,533	0.00%
2022/12/23	8.6	34.30	7	34.26	34.05	1.6	31,062	0.01%
2022/12/22	7.1	34.35	163	34.35	34.45	-155.9	31,982	-0.49%	大賣/鉅額交易
2022/12/21	26.6	33.87	3	33.98	34.05	23.6	31,325	0.08%
2022/12/20	3	33.64	1	33.65	33.70	2	30,705	0.01%
2022/12/19	21.3	33.91	36	33.99	33.85	-14.7	30,251	-0.05%
2022/12/16	36.7	33.08	7	34.37	34.60	29.7	29,428	0.10%
2022/12/15	7	33.47	5	33.57	33.55	2	28,860	0.01%
2022/12/14	22.1	33.57	3	33.57	33.50	19.1	29,170	0.07%
2022/12/13	24.2	33.82	5	34.02	33.70	19.2	29,231	0.07%
2022/12/12	27	33.62	20	33.76	33.85	7	29,198	0.02%
2022/12/09	7	33.32	22	33.73	33.70	-15	29,684	-0.05%
2022/12/08	12.1	33.18	0	0.00	33.20	12.1	29,675	0.04%
2022/12/07	31.7	33.22	1.2	33.41	33.35	30.5	29,677	0.10%
2022/12/06	113.2	33.47	4.1	33.48	33.30	109.1	29,698	0.37%	大買/鉅額交易
2022/12/05	95.1	33.59	5	33.72	33.70	90.1	29,562	0.30%
2022/12/02	113.3	33.71	1	33.80	33.65	112.3	29,249	0.38%	大買/鉅額交易
2022/12/01	21.1	34.15	46.6	33.99	34.05	-25.5	29,193	-0.09%
2022/11/30	2.2	33.44	26	33.76	33.90	-23.8	29,003	-0.08%
2022/11/29	3.3	33.05	11.1	33.17	33.55	-7.8	28,619	-0.03%
2022/11/28	35.5	32.92	9.2	33.00	33.00	26.3	28,640	0.09%
2022/11/25	8	33.34	19.8	33.30	33.55	-11.8	28,428	-0.04%
2022/11/24	8	32.81	44.7	33.02	33.20	-36.6	28,273	-0.13%
2022/11/23	11	32.69	2.1	32.73	32.70	8.9	28,055	0.03%
2022/11/22	38.4	32.55	5	32.58	32.65	33.4	27,954	0.12%
2022/11/21	39	32.93	8.1	32.88	32.85	31	27,730	0.11%
2022/11/18	52.8	33.57	4.4	33.41	33.30	48.4	27,498	0.18%
2022/11/17	39.3	34.24	39.9	34.11	34.25	-0.6	26,542	0.00%
2022/11/16	72.8	33.22	2.2	33.29	32.90	70.7	25,556	0.28%
2022/11/15	154.7	33.14	2.9	33.65	33.85	151.8	24,950	0.61%	大買/鉅額交易
2022/11/14	52.3	32.82	68	33.55	34.15	-15.7	24,375	-0.06%
2022/11/11	4.1	32.09	17.3	32.06	32.15	-13.1	23,576	-0.06%
2022/11/10	13	31.85	9	31.82	31.70	4	23,483	0.02%
2022/11/09	15.2	31.93	6	31.81	31.90	9.2	23,444	0.04%
2022/11/08	8.7	31.62	18	31.54	31.65	-9.3	23,282	-0.04%
2022/11/07	4.3	30.76	11.3	30.68	31.00	-7	23,106	-0.03%
2022/11/04	4.1	30.29	5	30.46	30.45	-0.9	23,191	0.00%
2022/11/03	14.5	30.28	0	0.00	30.30	14.5	23,144	0.06%
2022/11/02	6.3	30.74	4.2	30.76	30.75	2.1	23,105	0.01%
2022/11/01	12.1	30.48	12	30.56	30.65	0.1	23,119	0.00%
2022/10/31	13.5	30.51	0	0.00	30.25	13.5	23,108	0.06%
2022/10/28	17.6	30.62	0.1	30.90	30.50	17.5	23,119	0.08%
2022/10/27	17.9	30.89	10.1	31.01	30.85	7.9	23,111	0.03%
2022/10/26	10.3	30.19	9	30.34	30.30	1.3	23,119	0.01%
2022/10/25	83.9	30.00	3	30.00	29.90	80.9	23,077	0.35%
2022/10/24	54.6	31.30	7.2	31.28	30.60	47.4	22,682	0.21%
2022/10/21	9.1	30.89	5.8	31.13	31.00	3.3	22,562	0.01%
2022/10/20	15.9	30.86	5	30.77	30.90	10.9	22,518	0.05%
2022/10/19	58.2	31.92	4	31.95	31.60	54.2	22,012	0.25%
2022/10/18	15.9	31.61	28.4	31.27	31.45	-12.5	21,608	-0.06%
2022/10/17	22.8	31.65	4.2	31.70	31.70	18.6	21,593	0.09%
2022/10/14	33.7	32.55	0	0.00	32.40	33.7	21,633	0.16%
2022/10/13	44.8	33.04	13.6	32.78	32.65	31.2	21,544	0.14%
2022/10/12	31.2	33.80	3	33.77	33.75	28.2	21,287	0.13%
2022/10/11	5.9	33.89	1	33.80	33.80	4.9	21,345	0.02%
2022/10/07	2.9	34.37	4.2	34.37	34.25	-1.3	21,291	-0.01%
2022/10/06	4.2	34.32	1	34.45	34.30	3.2	21,266	0.01%
2022/10/05	7.3	34.25	2.5	34.31	34.15	4.7	21,277	0.02%
2022/10/04	8	33.76	1.2	33.88	33.85	6.8	21,025	0.03%
2022/10/03	15	33.78	15.9	33.73	33.65	-0.9	20,773	0.00%
2022/09/30	24.9	33.77	16.1	33.70	33.80	8.8	20,658	0.04%
2022/09/29	52.7	34.18	12.6	34.24	34.15	40.1	20,144	0.20%
2022/09/28	35.8	35.11	77	35.13	34.90	-41.2	19,056	-0.22%
2022/09/27	36.7	35.78	2.3	35.81	35.80	34.4	18,789	0.18%
2022/09/26	47.8	36.04	10	36.18	35.85	37.8	18,599	0.20%
2022/09/23	44.9	37.04	10.3	37.05	37.00	34.6	18,381	0.19%
2022/09/22	47.6	37.41	1.1	37.39	37.55	46.5	18,250	0.26%
2022/09/21	40.8	38.15	0.3	38.34	38.10	40.4	17,880	0.23%
2022/09/20	5.3	38.67	0.3	39.00	38.55	4.9	17,513	0.03%
2022/09/19	1	38.81	4.1	38.91	38.80	-3	17,397	-0.02%
2022/09/16	29.5	38.84	1	38.60	38.60	28.5	17,332	0.16%
2022/09/15	6.4	39.49	0.3	39.65	39.55	6.1	16,939	0.04%
2022/09/14	6.8	39.61	6	39.63	39.65	0.8	16,875	0.00%
2022/09/13	1	39.75	6.3	39.87	39.90	-5.3	16,925	-0.03%
2022/09/12	5.1	39.75	11.4	39.85	39.80	-6.3	16,977	-0.04%
2022/09/08	3.7	39.70	6	39.67	39.85	-2.3	17,321	-0.01%
2022/09/07	4.3	39.60	6	39.77	39.70	-1.7	17,462	-0.01%
2022/09/06	3.5	39.74	13.3	39.71	39.85	-9.7	17,501	-0.06%
2022/09/05	7.6	38.92	8	39.01	39.10	-0.4	17,483	0.00%
2022/09/02	12.7	38.59	2.1	38.58	38.50	10.6	17,570	0.06%
2022/09/01	13.2	38.93	2	39.03	38.90	11.2	17,325	0.06%
2022/08/31	7	39.21	0	0.00	39.30	7	17,158	0.04%
2022/08/30	5.4	39.26	2	39.38	39.25	3.4	17,048	0.02%
2022/08/29	5	39.14	11	39.22	39.35	-6	17,169	-0.03%
2022/08/26	8	39.58	11	39.58	39.65	-3	17,183	-0.02%
2022/08/25	5	39.26	4.3	39.40	39.55	0.7	17,263	0.00%
2022/08/24	2.2	39.19	0.1	39.30	39.25	2.1	17,398	0.01%
2022/08/23	9.2	39.18	3	39.18	39.35	6.2	17,816	0.03%
2022/08/22	3.7	39.16	7.4	39.18	39.65	-3.7	17,936	-0.02%
2022/08/19	5.4	39.44	0.5	39.50	39.45	4.9	18,065	0.03%
2022/08/18	7.2	39.67	1.2	39.81	39.80	6	18,153	0.03%
2022/08/17	4.4	39.47	3.1	39.53	40.00	1.3	18,215	0.01%
2022/08/16	7	39.29	3	39.30	39.35	4	18,244	0.02%
2022/08/15	6.1	39.15	3.2	39.36	39.30	2.9	18,314	0.02%
2022/08/12	7	39.17	38	39.15	39.30	-31	18,719	-0.17%
2022/08/11	10	38.88	13	39.00	39.35	-3	18,846	-0.02%
2022/08/10	4	38.50	1	38.75	38.75	3	18,945	0.02%
2022/08/09	10.2	38.32	1	38.70	38.75	9.2	19,108	0.05%
2022/08/08	12.2	38.49	0	0.00	38.70	12.2	19,258	0.06%
2022/08/05	7	38.89	4.7	38.93	38.85	2.3	19,436	0.01%
2022/08/04	19.3	38.79	2	38.98	38.75	17.3	19,943	0.09%
2022/08/03	20.4	39.03	6	39.03	39.10	14.4	20,186	0.07%
2022/08/02	19.2	39.13	10	39.12	39.15	9.2	20,245	0.05%
2022/08/01	15.3	39.35	18.6	39.37	39.50	-3.4	20,243	-0.02%
2022/07/29	2.3	38.51	4	38.63	38.75	-1.8	20,205	-0.01%
2022/07/28	6.2	38.03	1	38.05	38.20	5.2	20,134	0.03%
2022/07/27	1.1	37.86	1.1	37.86	37.85	0	20,075	0.00%
2022/07/26	8	37.83	0	0.00	37.80	8	20,246	0.04%
2022/07/25	3	37.72	2.2	37.98	37.85	0.9	20,320	0.00%
2022/07/22	43.8	37.75	2	37.90	37.70	41.8	20,389	0.20%
2022/07/21	77.4	37.98	6	37.94	38.05	71.4	20,196	0.35%
2022/07/20	10.2	41.64	13	41.63	41.60	-2.8	19,656	-0.01%
2022/07/19	7.1	41.33	48	41.33	41.65	-41	19,510	-0.21%
2022/07/18	12.2	40.17	2.6	40.19	40.70	9.6	19,267	0.05%
2022/07/15	23	40.85	3.5	40.93	40.50	19.5	19,169	0.10%
2022/07/14	7.1	41.70	1.1	41.76	41.70	6	19,107	0.03%
2022/07/13	9	41.79	27.5	41.80	41.80	-18.5	19,230	-0.10%
2022/07/12	2	41.00	11	40.85	41.00	-9	19,337	-0.05%
2022/07/11	2.1	40.93	0.3	41.00	41.10	1.7	19,484	0.01%
2022/07/08	4.6	40.83	10	40.89	40.80	-5.4	19,573	-0.03%
2022/07/07	10.2	40.73	10.1	40.58	40.90	0.2	19,674	0.00%
2022/07/06	8.1	40.56	6.5	40.23	40.00	1.6	20,055	0.01%
2022/07/05	7	40.49	10	40.61	40.75	-3	19,967	-0.02%
2022/07/04	9.5	40.03	2	40.13	40.00	7.5	19,809	0.04%
2022/07/01	17.3	40.49	18	40.43	40.35	-0.7	19,681	0.00%
2022/06/30	13.3	39.55	1.5	39.42	39.50	11.8	19,421	0.06%
2022/06/29	3	39.49	0	0.00	39.55	3	19,227	0.02%
2022/06/28	5	39.62	1	39.80	39.60	4	19,218	0.02%
2022/06/27	7	39.86	13	39.86	39.80	-6	19,203	-0.03%
2022/06/24	6.1	39.41	1	39.60	39.50	5.1	19,070	0.03%
2022/06/23	35.4	39.20	2.3	39.50	39.00	33.1	18,963	0.17%
2022/06/22	20.5	39.59	5.2	39.63	39.50	15.3	18,809	0.08%
2022/06/21	5.2	39.45	7.2	39.51	39.45	-2	18,775	-0.01%
2022/06/20	25.1	39.08	117	39.11	38.85	-91.9	18,695	-0.49%	大賣/
2022/06/17	26.5	39.67	10	39.66	39.60	16.5	18,440	0.09%
2022/06/16	34.6	40.38	18	40.09	40.00	16.6	18,279	0.09%
2022/06/15	34.8	40.07	0	0.00	40.05	34.8	18,452	0.19%
2022/06/14	50.5	40.20	3	40.10	40.10	47.5	18,363	0.26%
2022/06/13	32.6	40.85	2	40.83	40.80	30.6	18,122	0.17%
2022/06/10	3.4	41.41	0	0.00	41.40	3.4	17,840	0.02%
2022/06/09	3.1	41.60	0	0.00	41.55	3.1	17,831	0.02%
2022/06/08	2	41.68	3	41.77	41.75	-1	17,785	-0.01%
2022/06/07	14.8	41.47	1	41.35	41.35	13.8	17,736	0.08%
2022/06/06	9.1	41.66	0.1	41.80	41.55	9	17,502	0.05%
2022/06/02	16.7	41.74	0	0.00	41.70	16.7	17,511	0.10%
2022/06/01	31.8	42.29	3	42.10	42.10	28.8	17,534	0.16%
2022/05/31	8	42.64	11	42.84	42.60	-3	17,391	-0.02%
2022/05/30	9.4	42.89	16.1	42.92	42.80	-6.7	16,918	-0.04%
2022/05/27	20	42.37	1	42.20	42.20	19	16,696	0.11%
2022/05/26	5	42.11	1.4	42.28	41.70	3.6	16,596	0.02%
2022/05/25	3.1	41.56	1	41.65	41.65	2.1	16,538	0.01%
2022/05/24	1.8	41.27	1	41.30	41.20	0.8	16,462	0.00%
2022/05/23	10.3	41.27	0	0.00	41.20	10.3	16,294	0.06%
2022/05/20	10.4	41.56	13	41.83	41.15	-2.6	16,186	-0.02%
2022/05/19	15.5	41.12	15	41.15	41.10	0.5	15,717	0.00%
2022/05/18	12.7	41.35	0	0.00	41.60	12.7	15,532	0.08%
2022/05/17	19.7	41.53	0	0.00	41.50	19.7	15,250	0.13%
2022/05/16	57.3	41.29	5	41.30	41.25	52.3	15,019	0.35%
2022/05/13	7.1	41.33	13	41.03	41.60	-5.9	14,715	-0.04%
2022/05/12	135.8	41.34	5.2	41.00	40.80	130.6	14,482	0.90%	大買/鉅額交易
2022/05/11	123.1	42.63	18.5	42.75	42.65	104.6	13,898	0.75%	大買/鉅額交易
2022/05/10	19.5	43.88	51.1	44.00	43.85	-31.6	13,469	-0.23%
2022/05/09	24.5	44.50	57	44.27	44.25	-32.5	13,279	-0.24%
2022/05/06	11.1	45.12	6	45.11	45.10	5.1	13,113	0.04%
2022/05/05	14	45.60	0	0.00	45.60	14	13,152	0.11%
2022/05/04	24.1	45.37	1	45.50	45.50	23.1	13,127	0.18%
2022/05/03	10.4	45.44	5	45.20	45.35	5.4	13,228	0.04%
2022/04/29	65.1	46.31	202	46.30	45.90	-136.9	12,942	-1.06%	大賣/鉅額交易
2022/04/28	7.1	45.86	2	46.05	46.10	5.1	12,785	0.04%
2022/04/27	45.9	45.86	1	45.85	45.80	44.9	12,580	0.36%
2022/04/26	12.1	46.20	3	46.10	46.20	9.1	12,312	0.07%
2022/04/25	13.8	46.12	0.2	46.40	46.10	13.6	12,241	0.11%
2022/04/22	4.6	46.55	2	46.55	46.55	2.6	12,099	0.02%
2022/04/21	109	46.75	1.3	46.68	46.80	107.7	12,074	0.89%	大買/鉅額交易
2022/04/20	21.2	46.46	1	46.55	46.60	20.2	12,063	0.17%
2022/04/19	14.2	46.41	32.1	46.37	46.35	-17.9	11,970	-0.15%
2022/04/18	37.1	46.65	5.7	46.48	46.50	31.4	11,843	0.26%
2022/04/15	9.7	47.29	206.9	47.35	47.10	-197.3	11,628	-1.70%	大賣/鉅額交易
2022/04/14	23.1	47.86	16	47.71	47.70	7.1	11,442	0.06%
2022/04/13	39	48.01	6	47.88	48.00	33	11,348	0.29%
2022/04/12	28.9	48.38	17	48.47	48.00	11.9	11,175	0.11%
2022/04/11	1	49.79	8	49.44	49.45	-7	10,764	-0.07%
2022/04/08	3	49.60	8	49.53	49.80	-5	10,837	-0.05%
2022/04/07	9.5	49.93	0.2	49.88	49.55	9.3	10,806	0.09%
2022/04/06	1	49.80	5.2	49.82	50.20	-4.2	10,709	-0.04%
2022/04/01	5	49.76	4	49.79	49.75	1	10,657	0.01%
2022/03/31	3	49.93	7	50.00	49.90	-4	10,588	-0.04%
2022/03/30	2.6	49.77	3	49.82	49.85	-0.4	10,436	0.00%
2022/03/29	0	49.75	11	49.79	49.80	-11	10,432	-0.11%
2022/03/28	0	0.00	19	49.43	49.70	-19	10,389	-0.18%
2022/03/25	0	0.00	19	49.63	49.70	-19	10,342	-0.18%
2022/03/24	4.5	49.74	6	49.88	49.95	-1.5	10,385	-0.01%
2022/03/23	6	49.53	111	49.50	49.65	-105	10,460	-1.00%	大賣/鉅額交易
2022/03/22	5	49.54	108	49.68	49.70	-103	10,377	-0.99%	大賣/鉅額交易
2022/03/21	14.1	49.72	18	49.54	49.75	-3.9	10,380	-0.04%
2022/03/18	6.5	48.38	130.3	48.67	48.95	-123.8	10,135	-1.22%	大賣/鉅額交易
2022/03/17	7.3	47.91	239	48.07	48.00	-231.7	9,745	-2.38%	大賣/鉅額交易
2022/03/16	4	47.76	1	47.85	47.85	3	9,630	0.03%
2022/03/15	2	47.83	9.3	47.84	47.95	-7.3	9,597	-0.08%
2022/03/14	0	0.00	1	47.40	47.55	-1	9,592	-0.01%
2022/03/11	3.5	47.55	2.1	47.46	47.45	1.4	9,676	0.01%
2022/03/10	3.1	47.45	0	0.00	47.60	3.1	9,818	0.03%
2022/03/09	1.1	47.25	3	47.22	47.25	-1.9	9,901	-0.02%
2022/03/08	28.1	47.01	4.2	47.03	46.95	23.9	10,051	0.24%
2022/03/07	14.4	47.01	54	47.00	47.10	-39.6	10,059	-0.39%
2022/03/04	8	47.72	1	47.75	47.65	7	10,340	0.07%
2022/03/03	2.2	47.89	2	48.05	48.05	0.2	10,465	0.00%
2022/03/02	1.2	47.71	1	47.75	48.00	0.2	10,752	0.00%
2022/03/01	6	47.79	5	47.77	47.80	1	10,862	0.01%
2022/02/25	7.4	47.02	1.4	47.13	47.35	6	10,955	0.06%
2022/02/24	15.1	47.27	2.7	47.22	47.30	12.4	10,884	0.11%
2022/02/23	6.4	47.63	14	47.65	47.65	-7.6	10,872	-0.07%
2022/02/22	13	47.18	1	47.65	47.70	12	10,974	0.11%
2022/02/21	4.1	47.40	3.1	47.58	47.60	1	10,977	0.01%
2022/02/18	16	47.41	0.5	47.45	47.45	15.5	11,056	0.14%
2022/02/17	1	47.50	12.3	47.39	47.45	-11.3	11,143	-0.10%
2022/02/16	10	47.02	1	47.10	47.00	9	11,199	0.08%
2022/02/15	7	47.00	4	47.00	47.00	3	11,255	0.03%
2022/02/14	6.1	47.04	1	47.10	47.15	5.1	11,341	0.05%
2022/02/11	4.4	47.48	20.4	47.40	47.55	-16	11,337	-0.14%
2022/02/10	1.3	47.17	0.5	47.45	47.55	0.8	11,361	0.01%
2022/02/09	2.1	47.15	3	47.30	47.30	-0.9	11,433	-0.01%
2022/02/08	4	46.99	0.4	47.25	46.95	3.6	11,535	0.03%
2022/02/07	67.4	46.49	4.9	46.52	47.10	62.5	11,491	0.54%
2022/01/26	2.2	47.00	2	46.88	46.85	0.2	11,314	0.00%
2022/01/25	15.8	46.67	21	46.73	46.80	-5.2	11,349	-0.05%
2022/01/24	2.5	47.20	6.2	47.15	47.15	-3.7	11,222	-0.03%
2022/01/21	3	47.20	11.2	47.62	47.40	-8.2	11,339	-0.07%
2022/01/20	0	0.00	10	47.65	47.50	-10	11,291	-0.09%
2022/01/19	0	0.00	24.4	47.63	47.60	-24.4	11,341	-0.21%
2022/01/18	4	47.53	1.3	47.57	47.75	2.7	11,490	0.02%
2022/01/17	13	47.56	0	0.00	47.60	13	11,598	0.11%
2022/01/14	1	47.55	11.3	47.69	47.60	-10.3	11,605	-0.09%
2022/01/13	2.2	47.66	2.3	47.57	47.95	-0.1	11,826	0.00%
2022/01/12	7	47.15	31	47.39	47.50	-24	12,070	-0.20%
2022/01/11	5	47.22	0.2	47.25	47.50	4.9	12,310	0.04%
2022/01/10	6.1	47.09	1	47.05	47.30	5.1	12,274	0.04%
2022/01/07	2.2	47.36	2	47.25	47.45	0.2	12,237	0.00%
2022/01/06	1.1	47.21	2.4	47.53	47.60	-1.3	12,219	-0.01%
2022/01/05	15.4	47.14	8	47.20	47.15	7.4	12,240	0.06%
2022/01/04	3.5	47.14	0	0.00	47.30	3.5	12,299	0.03%
2022/01/03	13.1	47.71	9	47.91	47.45	4.1	12,196	0.03%
2021/12/30	5	48.03	0.3	48.15	48.00	4.7	12,155	0.04%
2021/12/29	2	48.10	1	48.10	48.15	1	12,270	0.01%
2021/12/28	7.1	48.00	1.3	48.01	48.15	5.8	12,350	0.05%
2021/12/27	2.1	47.98	0	0.00	48.10	2.1	12,448	0.02%
2021/12/24	3.1	47.83	3.6	47.88	47.90	-0.5	12,692	0.00%
2021/12/23	4	47.58	0	0.00	47.70	4	12,853	0.03%
2021/12/22	2	47.30	6	47.30	47.40	-4	12,914	-0.03%
2021/12/21	1	47.16	5	47.25	47.25	-4	13,062	-0.03%
2021/12/20	1	47.40	0	0.00	47.40	1	13,199	0.01%
2021/12/17	1.2	47.34	4.2	47.50	47.45	-3	13,236	-0.02%
2021/12/16	3.2	46.90	1	47.05	46.90	2.2	13,161	0.02%
2021/12/15	17.2	47.15	1.1	47.12	46.95	16.1	13,398	0.12%
2021/12/14	4	47.00	2	47.12	47.00	2	13,527	0.02%
2021/12/13	3	47.10	0.2	47.40	47.10	2.9	13,762	0.02%
2021/12/10	1	47.10	4	47.59	47.30	-3	14,011	-0.02%
2021/12/09	3	47.35	0	0.00	47.40	3	14,718	0.02%
2021/12/08	3.9	47.62	5	47.64	47.70	-1.1	15,007	-0.01%
2021/12/07	5	47.09	0.3	47.35	47.55	4.7	15,100	0.03%
2021/12/06	8	46.83	22	46.83	47.30	-14	15,059	-0.09%
2021/12/03	14	46.47	5	46.56	46.40	9	15,012	0.06%
2021/12/02	8.7	46.41	1	46.40	46.30	7.7	14,910	0.05%
2021/12/01	7	46.25	3	46.45	46.60	4	14,885	0.03%
2021/11/30	29.3	46.87	9.5	47.13	46.00	19.8	14,816	0.13%
2021/11/29	13.2	46.30	0.5	46.75	46.50	12.7	14,386	0.09%
2021/11/26	35	46.56	3	46.53	46.50	32	14,324	0.22%
2021/11/25	12.7	47.18	2	47.10	47.15	10.7	14,217	0.08%
2021/11/24	26.2	47.47	1	47.35	47.45	25.2	14,124	0.18%
2021/11/23	14	47.79	1	47.80	47.80	13	13,953	0.09%
2021/11/22	13.3	47.92	7	47.90	47.90	6.3	13,999	0.04%
2021/11/19	11.2	48.09	4	48.25	48.30	7.2	13,936	0.05%
2021/11/18	19.1	48.34	2	48.25	48.30	17.1	13,882	0.12%
2021/11/17	9	48.32	2	48.30	48.55	7	13,875	0.05%
2021/11/16	8	48.43	3	48.53	48.65	5	13,977	0.04%
2021/11/15	12.2	48.45	1.7	48.50	48.60	10.5	14,174	0.07%
2021/11/12	8	48.61	11	48.51	48.70	-3	14,358	-0.02%
2021/11/11	3	48.78	1	48.75	48.80	2	14,578	0.01%
2021/11/10	2.1	48.54	0.2	48.65	48.70	1.9	14,843	0.01%
2021/11/09	3.1	48.51	0.1	48.75	48.80	3.1	15,088	0.02%
2021/11/08	7	48.74	10.3	48.66	48.95	-3.3	16,197	-0.02%
2021/11/05	12.1	47.96	0	0.00	48.15	12.1	16,989	0.07%
2021/11/04	8	48.06	1	48.20	48.10	7	17,324	0.04%
2021/11/03	3.4	48.15	11.5	48.11	48.15	-8.1	17,764	-0.05%
2021/11/02	0	48.40	0	0.00	48.15	0	18,197	0.00%
2021/11/01	4.6	48.21	4.7	48.18	48.25	-0.1	18,674	0.00%
2021/10/29	13.1	48.32	1	48.30	48.25	12.1	18,923	0.06%
2021/10/28	6	48.55	5	48.59	48.50	1	19,472	0.01%
2021/10/27	16.4	48.40	0	0.00	48.35	16.4	19,594	0.08%
2021/10/26	6.1	48.63	0.3	48.80	48.45	5.8	19,646	0.03%
2021/10/25	24.3	48.24	1	48.30	48.25	23.3	19,726	0.12%
2021/10/22	4	48.81	5	48.90	48.80	-1	20,089	0.00%
2021/10/21	8	48.56	4.1	48.66	48.75	3.9	20,240	0.02%
2021/10/20	25.2	48.43	21	48.43	48.35	4.2	20,272	0.02%
2021/10/19	19.4	49.17	2	49.53	49.10	17.4	20,369	0.09%
2021/10/18	4	49.86	0	0.00	49.80	4	20,223	0.02%
2021/10/15	3	49.93	11	50.00	50.10	-8	20,486	-0.04%
2021/10/14	6	49.95	5	50.35	49.90	1	20,492	0.00%
2021/10/13	0.1	50.50	3.5	50.39	50.50	-3.4	20,515	-0.02%
2021/10/12	4	49.80	0	0.00	50.20	4	20,491	0.02%
2021/10/08	3	50.33	4	50.30	50.40	-1	20,467	0.00%
2021/10/07	1	50.00	1	50.30	50.40	0	20,717	0.00%
2021/10/06	6	49.95	1.3	49.90	49.90	4.7	20,940	0.02%
2021/10/05	1	49.86	1.5	50.14	50.30	-0.5	21,193	0.00%
2021/10/04	6	49.94	11.3	50.08	50.00	-5.3	21,654	-0.02%
2021/10/01	10.6	50.13	6	50.22	50.20	4.6	22,316	0.02%
2021/09/30	4.2	50.67	1.1	50.90	51.00	3.1	22,380	0.01%
2021/09/29	10.4	50.57	22.7	50.71	50.60	-12.3	22,519	-0.05%
2021/09/28	2.4	50.69	10	50.49	51.00	-7.6	22,713	-0.03%
2021/09/27	8.4	50.89	23	51.06	51.10	-14.6	22,761	-0.06%
2021/09/24	0	0.00	2.1	51.45	51.30	-2.1	22,881	-0.01%
2021/09/23	1	51.10	2.2	51.15	51.20	-1.2	22,886	-0.01%
2021/09/22	11	50.01	8.6	50.47	50.70	2.4	22,838	0.01%
2021/09/17	6	51.30	8.1	51.19	50.70	-2.1	22,742	-0.01%
2021/09/16	4.7	51.39	33.5	51.51	51.70	-28.8	22,693	-0.13%
2021/09/15	8.3	51.46	7	51.11	51.20	1.3	22,526	0.01%
2021/09/14	8.3	51.10	47.6	51.30	51.40	-39.3	22,421	-0.18%
2021/09/13	17.7	49.93	40.1	49.92	50.10	-22.5	21,802	-0.10%
2021/09/10	3	48.25	4.5	48.82	49.00	-1.5	21,700	-0.01%
2021/09/09	16.2	48.07	2	48.03	48.20	14.2	21,833	0.07%
2021/09/08	3.3	48.46	1	48.55	48.55	2.3	21,908	0.01%
2021/09/07	0	0.00	4	48.81	48.75	-4	21,992	-0.02%
2021/09/06	2.3	48.59	2	48.83	48.80	0.3	22,010	0.00%
2021/09/03	0.1	48.19	3	48.47	48.50	-2.9	21,935	-0.01%
2021/09/02	3.1	48.00	9	47.94	47.90	-5.9	21,889	-0.03%
2021/09/01	1.6	48.14	6	48.21	48.40	-4.4	21,952	-0.02%
2021/08/31	1.4	48.01	6	47.88	48.45	-4.6	21,850	-0.02%
2021/08/30	3.4	47.37	15.1	47.30	47.60	-11.7	21,749	-0.05%
2021/08/27	9.3	47.14	2	47.45	47.45	7.3	21,802	0.03%
2021/08/26	5.3	46.98	0	0.00	46.95	5.3	22,042	0.02%
2021/08/25	6.3	46.90	3	47.20	47.20	3.3	22,198	0.01%
2021/08/24	6.2	46.54	0	0.00	46.75	6.2	22,216	0.03%
2021/08/23	2.2	46.77	4	46.99	46.80	-1.8	22,436	-0.01%
2021/08/20	10.2	46.32	7.8	46.38	46.15	2.4	22,539	0.01%
2021/08/19	17.8	46.54	1	46.25	46.20	16.8	22,907	0.07%
2021/08/18	17.6	46.93	26.2	46.77	47.25	-8.7	22,789	-0.04%
2021/08/17	14.5	47.41	5	47.41	47.30	9.5	22,621	0.04%
2021/08/16	21.7	47.88	7	47.80	47.95	14.7	22,465	0.07%
2021/08/13	21.2	48.34	14.2	48.32	48.40	7	22,509	0.03%
2021/08/12	62.8	46.93	13.5	47.22	47.60	49.3	22,621	0.22%
2021/08/11	83.1	51.17	14	51.08	51.10	69.1	21,868	0.32%
2021/08/10	15.8	51.85	170	51.97	51.90	-154.2	21,421	-0.72%	大賣/鉅額交易
2021/08/09	22.7	52.04	162	52.27	52.40	-139.3	21,726	-0.64%	大賣/鉅額交易
2021/08/06	16.5	52.69	2.4	52.76	52.90	14.1	21,805	0.06%
2021/08/05	41.6	52.90	56.2	52.97	52.70	-14.6	22,168	-0.07%
2021/08/04	17.3	53.84	74	53.81	53.80	-56.7	23,135	-0.24%
2021/08/03	11.2	53.57	103.6	53.44	53.90	-92.4	23,671	-0.39%	大賣/
2021/08/02	9	52.64	61	52.54	52.80	-52	23,444	-0.22%
2021/07/30	1.1	52.71	2	52.80	52.60	-0.9	23,936	0.00%
2021/07/29	12	52.40	5	52.58	52.90	7	24,450	0.03%
2021/07/28	17	52.32	18.5	52.62	52.40	-1.5	24,837	-0.01%
2021/07/27	9	52.86	15	52.80	53.00	-6	25,536	-0.02%
2021/07/26	27	53.39	2	53.30	53.20	25	26,205	0.10%
2021/07/23	5	52.58	18	52.74	53.00	-13	26,532	-0.05%
2021/07/22	11	51.98	1	52.10	52.10	10	26,663	0.04%
2021/07/21	11	51.91	3	52.03	51.80	8	27,077	0.03%
2021/07/20	2	51.65	13	51.68	51.70	-11	27,984	-0.04%
2021/07/19	7.1	51.66	26.1	51.35	52.00	-19	29,485	-0.06%
2021/07/16	3.3	51.42	2	51.50	51.50	1.3	32,699	0.00%
2021/07/15	6	51.50	15	51.59	51.60	-9	34,817	-0.03%
2021/07/14	30.3	51.53	35	51.75	51.50	-4.7	36,177	-0.01%
2021/07/13	9	51.92	20.4	52.10	51.90	-11.4	36,859	-0.03%
2021/07/12	2.1	52.10	2	51.90	52.20	0.1	37,265	0.00%
2021/07/09	58.2	52.21	14	52.30	52.00	44.2	37,473	0.12%
2021/07/08	33.1	52.48	44.2	52.60	52.80	-11.1	37,291	-0.03%
2021/07/07	44.1	51.18	1	51.20	51.30	43.1	36,928	0.12%
2021/07/06	50	51.05	20.5	51.07	51.20	29.5	36,823	0.08%
2021/07/05	22.3	50.68	20.1	50.68	50.60	2.2	36,751	0.01%
2021/07/02	16.7	50.67	1	50.60	50.50	15.7	36,605	0.04%
2021/07/01	52.1	50.63	34	50.70	50.60	18.1	36,533	0.05%
2021/06/30	14.2	51.07	1.1	51.11	51.00	13.1	36,744	0.04%
2021/06/29	4	51.05	10	51.09	51.20	-6	36,788	-0.02%
2021/06/28	1	51.00	4	51.00	51.10	-3	36,966	-0.01%
2021/06/25	1.1	51.01	2	51.20	51.00	-0.9	36,992	0.00%
2021/06/24	1.1	51.19	112.9	50.99	51.10	-111.8	37,241	-0.30%	大賣/鉅額交易
2021/06/23	9.2	50.76	5.3	50.94	51.00	3.9	37,676	0.01%
2021/06/22	103	50.90	7.3	50.92	50.90	95.7	37,792	0.25%	大買/
2021/06/21	18	50.72	1	50.70	50.70	17	37,889	0.04%
2021/06/18	13	51.11	3	51.13	51.00	10	38,189	0.03%
2021/06/17	29	51.51	4	51.45	51.50	25	39,486	0.06%
2021/06/16	3	51.67	5	51.80	51.90	-2	39,623	0.00%
2021/06/15	2.1	51.16	1.1	51.21	51.30	1	39,581	0.00%
2021/06/11	1	51.21	4	51.35	51.40	-3	39,636	-0.01%
2021/06/09	16.4	50.91	5.4	50.97	51.30	11	39,925	0.03%
2021/06/08	9	51.21	1	51.40	51.40	8	40,039	0.02%
2021/06/07	13.3	51.28	0	0.00	51.50	13.3	40,264	0.03%
2021/06/04	11	51.98	7	51.86	51.90	4	40,452	0.01%
2021/06/03	4.1	51.88	16	52.27	52.30	-11.9	40,659	-0.03%
2021/06/02	34	51.67	10	51.70	52.00	24	40,510	0.06%
2021/06/01	6.1	51.40	11	51.40	51.50	-4.9	40,290	-0.01%
2021/05/31	12.1	51.38	16	51.00	51.60	-3.9	40,457	-0.01%
2021/05/28	10	50.33	6	50.52	50.60	4	40,331	0.01%
2021/05/27	25.3	49.93	10	50.10	50.30	15.3	40,411	0.04%
2021/05/26	8.2	50.74	10	51.01	50.70	-1.8	40,254	0.00%
2021/05/25	7	51.16	13	51.21	51.10	-6	40,193	-0.01%
2021/05/24	2	51.00	8	51.25	51.30	-6	40,233	-0.01%
2021/05/21	14	51.18	12	51.96	51.20	2	40,408	0.01%
2021/05/20	22	50.80	8.5	50.89	50.80	13.5	40,310	0.03%
2021/05/19	49.4	49.80	22	50.43	50.50	27.4	40,085	0.07%
2021/05/18	12	49.50	13.7	49.18	50.00	-1.7	39,915	0.00%
2021/05/17	43.3	48.16	121.4	47.82	47.90	-78.1	39,776	-0.20%	大賣/
2021/05/14	14.4	49.80	20	49.63	49.60	-5.6	39,121	-0.01%
2021/05/13	36.5	48.77	23	48.83	49.20	13.5	38,782	0.03%
2021/05/12	70.5	49.44	97.9	50.14	49.60	-27.3	38,261	-0.07%
2021/05/11	50.5	52.32	30	52.00	51.60	20.5	36,972	0.06%
2021/05/10	16.5	52.50	40	52.90	52.90	-23.5	36,241	-0.06%
2021/05/07	21.9	52.15	54.3	52.19	52.30	-32.4	36,059	-0.09%
2021/05/06	16	51.73	24.5	51.70	53.00	-8.6	35,706	-0.02%
2021/05/05	110.1	51.00	9.1	50.88	50.80	101	35,241	0.29%	大買/鉅額交易
2021/05/04	99.6	49.94	63	50.19	50.20	36.6	35,127	0.10%
2021/05/03	60.3	51.42	58	51.28	51.20	2.3	34,169	0.01%
2021/04/29	49.9	52.47	15	52.43	52.10	34.9	33,664	0.10%
2021/04/28	18	52.31	29.2	52.63	53.20	-11.2	33,224	-0.03%
2021/04/27	30.5	52.68	9.6	52.72	52.70	20.9	33,106	0.06%
2021/04/26	34.6	53.15	55.3	53.26	53.10	-20.7	32,617	-0.06%
2021/04/23	89.4	52.48	93.3	52.67	53.00	-3.9	31,717	-0.01%
2021/04/22	178.7	56.97	170.4	56.66	54.10	8.3	30,558	0.03%	大買/大賣/
2021/04/21	119.7	54.33	334	53.89	55.70	-214.3	27,491	-0.78%	大買/大賣/鉅額交易
2021/04/20	88.2	52.67	44.2	52.18	52.00	44	25,459	0.17%
2021/04/19	46.8	49.99	33.1	50.21	50.40	13.8	24,106	0.06%
2021/04/16	8.7	48.22	27	48.79	49.00	-18.3	23,301	-0.08%
2021/04/15	9	48.06	47	47.99	47.90	-38	22,795	-0.17%
2021/04/14	29	46.99	17.6	46.85	47.00	11.4	22,494	0.05%
2021/04/13	29	47.18	17.1	47.18	47.20	11.9	22,362	0.05%
2021/04/12	24.4	46.80	39	46.80	46.85	-14.6	22,111	-0.07%
2021/04/09	10.4	46.76	3.5	46.89	46.70	6.9	22,041	0.03%
2021/04/08	11.1	46.76	8.3	46.83	46.90	2.8	21,910	0.01%
2021/04/07	25.1	46.79	4.5	46.77	46.80	20.5	21,820	0.09%
2021/04/06	48.4	46.80	18.7	46.83	46.85	29.7	21,761	0.14%
2021/04/01	29.2	46.77	0.3	46.73	46.70	28.8	21,372	0.13%
2021/03/31	23.1	46.69	25.9	46.64	46.80	-2.7	21,256	-0.01%
2021/03/30	9.5	46.32	10	46.36	46.55	-0.5	21,044	0.00%
2021/03/29	22.1	46.48	12.4	46.44	46.50	9.7	20,945	0.05%
2021/03/26	35.1	45.69	44.4	46.10	46.15	-9.3	20,680	-0.05%
2021/03/25	38.4	45.49	9.4	45.44	45.55	29	20,287	0.14%
2021/03/24	33.4	45.62	24.4	45.63	45.55	9	20,110	0.04%
2021/03/23	58.7	45.82	34.5	45.82	45.70	24.2	19,996	0.12%
2021/03/22	225.2	45.60	266.2	46.44	45.80	-41	19,589	-0.21%	大買/大賣/
2021/03/19	24	42.71	1.1	42.80	42.70	23	18,122	0.13%
2021/03/18	101	43.05	28.6	43.05	43.10	72.4	17,888	0.40%	大買/
2021/03/17	3	42.85	9	42.86	42.85	-6	17,899	-0.03%
2021/03/16	7.6	42.58	1	42.55	42.60	6.6	17,904	0.04%
2021/03/15	72	42.52	2.1	42.42	42.35	69.9	17,936	0.39%
2021/03/12	24	42.57	0	0.00	42.70	24	17,781	0.14%
2021/03/11	20	42.91	5.7	42.94	42.85	14.3	17,666	0.08%
2021/03/10	22.1	43.08	18	43.14	43.00	4.1	17,600	0.02%
2021/03/09	3.1	43.28	28.3	43.07	43.40	-25.3	17,714	-0.14%
2021/03/08	12	42.60	10	42.76	42.65	2	17,513	0.01%
2021/03/05	1.6	42.44	11	42.44	42.50	-9.4	17,433	-0.05%
2021/03/04	8	42.28	6	42.29	42.50	2	17,847	0.01%
2021/03/03	8	42.36	6	42.48	42.55	2	17,835	0.01%
2021/03/02	20	42.34	13	42.32	42.10	7	17,744	0.04%
2021/02/26	34	42.26	6	42.63	42.00	28	17,589	0.16%
2021/02/25	17.2	42.71	42	42.74	42.90	-24.9	17,255	-0.14%
2021/02/24	1.4	42.51	11	42.53	42.55	-9.6	17,267	-0.06%
2021/02/23	37	42.42	23	42.42	42.45	14	17,237	0.08%
2021/02/22	46.3	41.81	11	41.84	41.80	35.3	17,008	0.21%
2021/02/19	3	41.32	46	41.15	41.60	-43	16,970	-0.25%
2021/02/18	25	41.49	5	41.46	41.35	20	16,894	0.12%
2021/02/17	40	41.17	9.5	41.14	41.25	30.5	16,801	0.18%
2021/02/05	19	40.69	1	40.85	40.85	18	16,576	0.11%
2021/02/04	184.1	40.50	1.1	40.64	40.40	183	16,647	1.10%	大買/鉅額交易
2021/02/03	17	40.56	1	40.60	40.55	16	17,019	0.09%
2021/02/02	9.3	40.88	3	41.00	40.75	6.3	16,937	0.04%
2021/02/01	4.1	40.77	3	40.72	40.80	1.1	16,812	0.01%
2021/01/29	10	40.23	1.3	40.32	40.15	8.7	16,789	0.05%
2021/01/28	55	40.38	0	0.00	40.25	55	16,597	0.33%
2021/01/27	53	40.44	12	40.61	40.35	41	16,362	0.25%
2021/01/26	30.8	40.47	3	40.33	40.35	27.8	16,223	0.17%
2021/01/25	6	40.89	1	41.05	40.90	5	15,710	0.03%
2021/01/22	21.8	40.58	0.3	40.84	40.60	21.4	15,509	0.14%
2021/01/21	15.8	41.00	1	41.00	40.80	14.8	15,191	0.10%
2021/01/20	54.2	41.03	0.4	41.20	40.95	53.8	15,029	0.36%
2021/01/19	30	41.73	0	0.00	41.75	30	14,598	0.21%
2021/01/18	21	41.53	4	41.53	41.60	17	14,547	0.12%
2021/01/15	118.5	42.15	4	42.16	41.95	114.5	14,248	0.80%	大買/鉅額交易
2021/01/14	7	42.52	4	42.60	42.55	3	13,868	0.02%
2021/01/13	18	42.62	3	42.70	42.70	15	13,709	0.11%
2021/01/12	4.1	42.85	18	42.80	42.70	-13.9	13,599	-0.10%
2021/01/11	6	42.86	0	0.00	43.10	6	13,516	0.04%
2021/01/08	106.3	42.85	13	42.86	42.95	93.3	13,435	0.69%	大買/
2021/01/07	10	42.88	16	42.90	42.85	-6	13,366	-0.04%
2021/01/06	9.1	43.02	8	43.06	42.95	1.1	13,172	0.01%
2021/01/05	4	43.06	24.9	43.19	43.10	-20.9	13,036	-0.16%
2021/01/04	6.7	43.28	2	43.43	43.20	4.7	12,974	0.04%
2020/12/31	3	43.28	8	43.37	43.20	-5	12,933	-0.04%
2020/12/30	2	43.00	7.1	42.97	43.25	-5.1	12,962	-0.04%
2020/12/29	3	42.88	1	43.15	43.00	2	12,916	0.02%
2020/12/28	9	42.90	10.4	42.93	43.00	-1.4	12,907	-0.01%
2020/12/25	4	42.81	11	42.85	42.80	-7	12,961	-0.05%
2020/12/24	11	42.75	6	42.79	42.70	5	13,055	0.04%
2020/12/23	25	42.71	4	42.70	42.80	21	13,075	0.16%
2020/12/22	16.2	43.12	9	43.16	42.95	7.2	13,149	0.05%
2020/12/21	8.2	43.27	35.1	43.37	43.50	-26.9	13,438	-0.20%
2020/12/18	14	42.84	0.1	42.95	42.95	13.9	13,750	0.10%
2020/12/17	11	42.75	1	42.75	42.65	10	13,865	0.07%
2020/12/16	44	43.14	19.2	43.11	43.05	24.9	13,782	0.18%
2020/12/15	56	42.60	0	0.00	42.50	56	13,764	0.41%
2020/12/14	69	42.79	13	42.82	42.80	56	13,726	0.41%
2020/12/11	17	42.96	48	42.96	42.90	-31	13,816	-0.22%
2020/12/10	6	43.26	2	43.30	43.25	4	13,749	0.03%
2020/12/09	0	0.00	3	43.45	43.35	-3	13,778	-0.02%
2020/12/08	2.1	43.28	21.1	43.54	43.60	-19.1	13,772	-0.14%
2020/12/07	12	43.42	3.7	43.52	43.55	8.3	13,759	0.06%
2020/12/04	12	43.60	3	43.50	43.65	9	13,838	0.07%
2020/12/03	6.1	43.71	8.3	43.84	43.50	-2.2	13,761	-0.02%
2020/12/02	2	43.13	29.1	43.10	43.20	-27.1	13,481	-0.20%
2020/12/01	5	42.88	8	43.02	43.15	-3	13,676	-0.02%
2020/11/30	6	43.27	6	43.52	42.90	0	13,906	0.00%
2020/11/27	5	43.11	7	43.26	43.30	-2	13,694	-0.01%
2020/11/26	5	42.84	11.2	42.88	42.95	-6.2	13,620	-0.05%
2020/11/25	7.1	42.91	0	0.00	42.60	7.1	13,772	0.05%
2020/11/24	3	42.85	2	43.03	42.75	1	13,849	0.01%
2020/11/23	3	42.97	55.7	42.99	43.00	-52.7	13,800	-0.38%
2020/11/20	6	42.63	4	42.58	42.70	2	13,790	0.01%
2020/11/19	0	0.00	59.1	42.94	42.90	-59.1	13,775	-0.43%
2020/11/18	10.9	42.81	1	42.90	42.70	9.9	13,816	0.07%
2020/11/17	26	42.69	14	42.50	42.75	12	13,854	0.09%
2020/11/16	4.1	42.37	2.1	42.54	42.35	2	14,202	0.01%
2020/11/13	4.2	42.35	1	42.30	42.25	3.2	14,467	0.02%
2020/11/12	7	42.58	3.8	42.57	42.40	3.2	14,811	0.02%
2020/11/11	15	42.21	39.4	42.65	42.65	-24.4	14,831	-0.16%
2020/11/10	48.2	41.30	4	41.48	41.55	44.2	14,766	0.30%
2020/11/09	4	41.15	6.6	41.14	41.15	-2.6	14,981	-0.02%
2020/11/06	7	40.90	1	41.05	40.85	6	16,178	0.04%
2020/11/05	1	41.00	4	41.05	41.05	-3	16,546	-0.02%
2020/11/04	7	40.89	2	40.90	40.90	5	16,842	0.03%
2020/11/03	2	40.73	1	40.75	40.95	1	17,212	0.01%
2020/11/02	1.1	40.56	1	40.55	40.60	0.1	17,662	0.00%
2020/10/30	8	40.40	2	40.45	40.55	6	18,262	0.03%
2020/10/29	1	40.50	0	0.00	40.35	1	18,465	0.01%
2020/10/28	1	40.55	2	40.55	40.55	-1	18,534	-0.01%
2020/10/27	5.1	40.47	2	40.43	40.50	3.1	18,592	0.02%
2020/10/26	0.5	40.65	0	0.00	40.50	0.5	18,606	0.00%
2020/10/23	10	40.78	1.2	40.82	40.65	8.8	18,750	0.05%
2020/10/22	0	0.00	3	40.50	41.00	-3	18,943	-0.02%
2020/10/21	0	0.00	2	40.55	40.30	-2	19,040	-0.01%
2020/10/20	12	40.22	0	0.00	40.35	12	19,061	0.06%
2020/10/19	2	40.68	1	40.45	40.45	1	19,122	0.01%
2020/10/16	2	40.33	2	40.40	40.30	0	19,278	0.00%
2020/10/15	7	40.33	0	0.00	40.30	7	19,671	0.04%
2020/10/14	2	40.58	1	40.85	40.50	1	19,700	0.01%
2020/10/13	7	40.54	1.1	40.41	40.50	6	19,784	0.03%
2020/10/12	10	41.00	3	40.85	40.95	7	20,214	0.03%
2020/10/08	5	41.00	1	41.25	41.15	4	20,431	0.02%
2020/10/07	41	41.22	0	0.00	41.15	41	20,445	0.20%
2020/10/06	0	0.00	0.1	41.50	41.40	-0.1	20,441	0.00%
2020/10/05	2	41.08	0	0.00	41.00	2	20,601	0.01%
2020/09/30	0	0.00	1	41.60	41.40	-1	20,812	0.00%
2020/09/29	102	41.33	5	41.14	41.20	97	20,975	0.46%	大買/
2020/09/28	1	40.80	2	40.73	40.95	-1	21,043	0.00%
2020/09/25	46	40.70	101	40.66	40.55	-55	21,224	-0.26%	大賣/
2020/09/24	12	40.19	129.8	40.21	40.05	-117.8	21,293	-0.55%	大賣/鉅額交易
2020/09/23	23	41.03	2.8	41.17	41.00	20.2	21,057	0.10%
2020/09/22	40	41.94	1	42.10	41.80	39	20,759	0.19%
2020/09/21	1	42.35	0.2	42.50	42.25	0.8	20,638	0.00%
2020/09/18	3	42.48	1	42.50	42.50	2	20,706	0.01%
2020/09/17	6	42.53	63	43.00	42.55	-57	20,727	-0.27%
2020/09/16	66.5	42.75	6.1	42.81	42.85	60.5	20,772	0.29%
2020/09/15	8.9	42.65	7	42.66	42.70	1.9	20,736	0.01%
2020/09/14	15	42.39	1	42.65	42.95	14	20,963	0.07%
2020/09/11	2	42.25	0	0.00	42.30	2	20,893	0.01%
2020/09/10	1	42.25	4	42.30	42.45	-3	20,933	-0.01%
2020/09/09	13	42.21	0	0.00	42.55	13	20,892	0.06%
2020/09/08	12	42.75	1	42.70	42.70	11	20,918	0.05%
2020/09/07	2	42.45	5	42.58	42.70	-3	21,054	-0.01%
2020/09/04	11	42.18	2	42.11	42.20	9	21,101	0.04%
2020/09/03	9	42.63	5	42.76	42.70	4	21,075	0.02%
2020/09/02	60	43.04	8	42.51	42.65	52	20,913	0.25%
2020/09/01	5	42.71	1	42.85	42.75	4	20,813	0.02%
2020/08/31	6	43.33	10	43.10	42.90	-4	20,717	-0.02%
2020/08/28	5	43.52	14	43.85	43.50	-9	20,610	-0.04%
2020/08/27	1	43.80	10	43.90	43.85	-9	20,645	-0.04%
2020/08/26	11	44.00	0	0.00	44.10	11	20,707	0.05%
2020/08/25	4.1	44.12	2	44.13	44.10	2.1	20,673	0.01%
2020/08/24	13	44.05	36	44.10	44.05	-23	21,049	-0.11%
2020/08/21	11	44.27	5	44.29	44.25	6	21,056	0.03%
2020/08/20	35	44.06	14.5	43.86	43.50	20.5	20,862	0.10%
2020/08/19	1	44.70	9	44.56	44.35	-8	20,547	-0.04%
2020/08/18	9	44.06	26	43.97	44.00	-17	20,240	-0.08%
2020/08/17	21	43.38	8	43.44	43.35	13	19,928	0.07%
2020/08/14	4	42.10	23	42.32	42.85	-19	19,825	-0.10%
2020/08/13	33	41.14	3	41.38	41.20	30	19,407	0.15%
2020/08/12	143	41.11	0	0.00	41.00	143	19,247	0.74%	大買/鉅額交易
2020/08/11	165.2	46.56	9.4	46.66	46.50	155.8	18,034	0.86%	大買/鉅額交易
2020/08/10	19.8	46.71	10	46.60	46.60	9.8	17,645	0.06%
2020/08/07	4	47.15	29	47.17	47.10	-25	17,455	-0.14%
2020/08/06	0	0.00	39	46.65	47.15	-39	17,219	-0.23%
2020/08/05	0	0.00	189.4	46.58	46.45	-189.4	16,833	-1.13%	大賣/鉅額交易
2020/08/04	0	0.00	25	45.26	45.40	-25	16,369	-0.15%
2020/08/03	101	44.87	1	44.85	44.95	100	16,214	0.62%	大買/
2020/07/31	32	45.24	0	0.00	45.00	32	16,141	0.20%
2020/07/30	3	45.10	1	45.30	45.35	2	16,127	0.01%
2020/07/29	0	0.00	7	45.14	45.05	-7	16,204	-0.04%
2020/07/28	80	44.57	6	44.43	44.50	74	16,213	0.46%
2020/07/27	14.3	44.99	2	44.73	44.60	12.3	16,216	0.08%
2020/07/24	2.1	45.17	7.4	45.32	45.00	-5.4	16,217	-0.03%
2020/07/23	4	45.54	2	45.55	45.60	2	16,183	0.01%
2020/07/22	5	45.49	0.1	45.45	45.50	4.9	16,181	0.03%
2020/07/21	2	45.60	7.1	45.69	45.55	-5.1	16,060	-0.03%
2020/07/20	10	45.07	2	45.18	45.10	8	15,811	0.05%
2020/07/17	21	44.98	50.1	44.88	44.80	-29.1	15,774	-0.18%
2020/07/16	77	44.83	9	44.72	44.50	68	15,824	0.43%
2020/07/15	1	45.55	40.1	45.62	45.60	-39.1	15,384	-0.25%
2020/07/14	5	45.15	25	45.31	45.30	-20	15,181	-0.13%
2020/07/13	1	45.00	2	45.23	45.20	-1	15,199	-0.01%
2020/07/10	3	45.05	12	45.11	44.95	-9	15,301	-0.06%
2020/07/09	0	0.00	26	45.37	45.30	-26	15,268	-0.17%
2020/07/08	0	0.00	14	44.85	45.15	-14	15,002	-0.09%
2020/07/07	8	44.25	12	44.41	44.50	-4	14,733	-0.03%
2020/07/06	13	44.42	25	44.30	44.40	-12	14,649	-0.08%
2020/07/03	3.9	43.91	74	44.00	43.95	-70.1	14,624	-0.48%
2020/07/02	5	43.10	14	43.55	43.60	-9	14,576	-0.06%
2020/07/01	24	42.98	6.1	43.08	43.10	17.9	14,481	0.12%
2020/06/30	6.1	42.83	0	0.00	42.75	6.1	14,409	0.04%
2020/06/29	177.1	42.62	2	42.80	42.65	175.1	14,485	1.21%	大買/鉅額交易
2020/06/24	3.1	42.78	2	42.85	42.85	1.1	14,456	0.01%
2020/06/23	5	42.75	2	42.75	42.70	3	14,452	0.02%
2020/06/22	6	42.70	19	42.73	42.90	-13	14,506	-0.09%
2020/06/19	22	42.55	2	42.95	42.55	20	14,595	0.14%
2020/06/18	2	42.70	0	0.00	42.70	2	14,575	0.01%
2020/06/17	4	42.60	5	42.78	42.85	-1	14,913	-0.01%
2020/06/16	7	42.86	1	43.00	42.85	6	15,214	0.04%
2020/06/15	59.5	42.53	4.5	42.54	42.50	55	15,627	0.35%
2020/06/12	1.5	42.90	10	42.81	42.90	-8.5	15,929	-0.05%
2020/06/11	52	43.79	16	43.82	43.30	36	16,268	0.22%
2020/06/10	1	43.95	110	43.99	44.00	-109	16,336	-0.67%	大賣/鉅額交易
2020/06/09	32	43.75	3	43.83	43.90	29	16,626	0.17%
2020/06/08	3	43.68	12	43.93	43.95	-9	16,884	-0.05%
2020/06/05	5	43.44	2	43.45	43.65	3	16,879	0.02%
2020/06/04	7	43.71	12	43.75	43.40	-5	17,038	-0.03%
2020/06/03	0	0.00	6.4	43.68	43.65	-6.4	17,164	-0.04%
2020/06/02	30	43.20	2.1	43.18	43.30	27.9	17,071	0.16%
2020/06/01	2	43.03	5	43.06	43.10	-3	17,036	-0.02%
2020/05/29	2	42.53	1	42.60	42.55	1	16,970	0.01%
2020/05/28	3	42.67	21	42.41	42.35	-18	16,591	-0.11%
2020/05/27	2	42.83	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	2	43.08	43.00	-2	16,717	-0.01%
2020/05/25	21	42.49	5	42.70	42.65	16	16,826	0.10%
2020/05/22	2	42.75	4	42.70	42.65	-2	16,923	-0.01%
2020/05/21	39	43.00	1	43.15	43.00	38	16,923	0.22%
2020/05/20	0	0.00	17	43.05	42.90	-17	16,891	-0.10%
2020/05/19	0.3	43.00	23	43.04	43.00	-22.7	16,886	-0.13%
2020/05/18	23	42.37	13	42.32	42.35	10	16,725	0.06%
2020/05/15	12	42.34	1	42.30	42.30	11	16,700	0.07%
2020/05/14	8	42.47	1	42.55	42.60	7	16,720	0.04%
2020/05/13	17.3	42.47	16	42.50	42.90	1.3	16,615	0.01%
2020/05/12	13	42.87	1	42.80	42.95	12	16,648	0.07%
2020/05/11	20	43.23	11	43.22	43.15	9	16,683	0.05%
2020/05/08	3.1	42.90	1	42.95	43.00	2.1	16,728	0.01%
2020/05/07	1	42.70	28	42.77	42.70	-27	16,749	-0.16%
2020/05/06	16	42.35	3.1	42.67	42.60	12.9	16,822	0.08%
2020/05/05	1	42.40	17	42.86	42.85	-16	16,875	-0.09%
2020/05/04	28	42.22	2	42.48	42.20	26	16,886	0.15%
2020/04/30	5	43.00	23	43.05	43.20	-18	16,928	-0.11%
2020/04/29	16.1	42.40	30.1	42.52	42.55	-14	16,995	-0.08%
2020/04/28	3	42.03	30	41.91	42.25	-27	17,208	-0.16%
2020/04/27	9	42.09	3	42.18	42.00	6	18,115	0.03%
2020/04/24	10	42.02	1	42.05	42.00	9	18,025	0.05%
2020/04/23	0	0.00	1	42.00	42.15	-1	18,025	-0.01%
2020/04/22	2	41.40	1	41.65	41.60	1	17,994	0.01%
2020/04/21	16.1	41.94	24.4	41.96	41.80	-8.3	18,175	-0.05%
2020/04/20	0	0.00	2	42.28	42.35	-2	18,223	-0.01%
2020/04/17	2	42.30	31	42.30	42.00	-29	18,450	-0.16%
2020/04/16	5	41.84	3	41.97	41.85	2	18,435	0.01%
2020/04/15	0.1	41.80	6	42.01	41.80	-6	18,514	-0.03%
2020/04/14	0	0.00	16	41.37	41.65	-16	18,414	-0.09%
2020/04/13	1	40.85	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0	0.00	52	40.91	41.00	-52	18,530	-0.28%
2020/04/09	10.1	40.80	6	40.70	40.55	4.1	18,714	0.02%
2020/04/08	4	40.44	26	41.13	41.00	-22	18,786	-0.12%
2020/04/07	11	40.01	21	39.88	39.95	-10	18,599	-0.05%
2020/04/06	6	38.72	4	38.95	39.05	2	18,657	0.01%
2020/04/01	8	39.08	0	0.00	39.00	8	18,611	0.04%
2020/03/31	23.2	39.28	4	39.43	39.50	19.2	18,495	0.10%
2020/03/30	3	38.78	0	0.00	39.15	3	18,316	0.02%
2020/03/27	11.1	39.03	3	38.92	38.95	8.1	18,246	0.04%
2020/03/26	7.1	39.05	3	39.08	38.60	4.1	18,248	0.02%
2020/03/25	54	39.24	3	38.87	38.80	51	18,249	0.28%
2020/03/24	8	38.31	12	38.28	38.25	-4	18,117	-0.02%
2020/03/23	23.1	35.96	18	35.21	36.10	5.1	17,961	0.03%
2020/03/20	71	36.08	27	35.62	36.95	44	17,655	0.25%
2020/03/19	17	33.69	19.7	33.89	33.60	-2.7	17,337	-0.02%
2020/03/18	16	36.66	16.4	36.70	36.00	-0.4	17,069	0.00%
2020/03/17	21.3	37.76	13	37.82	37.60	8.3	16,688	0.05%
2020/03/16	9.7	39.37	237	39.72	38.85	-227.3	16,138	-1.41%	大賣/鉅額交易
2020/03/13	26.1	38.87	56	38.90	40.25	-30	15,911	-0.19%
2020/03/12	39.1	41.10	32	40.92	40.75	7.1	15,439	0.05%
2020/03/11	2	41.88	14	41.84	41.80	-12	15,048	-0.08%
2020/03/10	2	41.65	4	41.66	41.60	-2	14,955	-0.01%
2020/03/09	38	42.03	23	42.09	41.85	15	14,818	0.10%
2020/03/06	49.3	42.86	0	0.00	42.85	49.3	14,613	0.34%
2020/03/05	0	0.00	4	43.18	43.30	-4	14,608	-0.03%
2020/03/04	0	0.00	11	42.67	42.85	-11	14,772	-0.07%
2020/03/03	0	0.00	3	42.73	42.65	-3	14,783	-0.02%
2020/03/02	11.1	41.62	4	42.38	42.25	7.1	14,678	0.05%
2020/02/27	7	42.27	5	42.18	42.25	2	14,824	0.01%
2020/02/26	11	42.34	0	0.00	42.20	11	14,772	0.07%
2020/02/25	6	42.69	3	42.72	42.70	3	14,628	0.02%
2020/02/24	3	42.97	12.4	42.94	43.00	-9.4	14,574	-0.06%
2020/02/21	4	43.19	1	43.25	43.25	3	14,887	0.02%
2020/02/20	10.9	43.48	6	43.27	43.15	4.9	15,079	0.03%
2020/02/19	3	43.23	116	43.13	43.40	-113	15,251	-0.74%	大賣/鉅額交易
2020/02/18	2.1	43.02	3.1	43.02	43.05	-1	15,442	-0.01%
2020/02/17	2	42.95	10.1	42.92	43.00	-8.1	15,522	-0.05%
2020/02/14	4	43.25	53	43.20	43.20	-49	15,690	-0.31%
2020/02/13	5.1	43.15	27	43.29	43.15	-21.9	15,652	-0.14%
2020/02/12	4.3	42.83	3	42.83	42.80	1.3	15,560	0.01%
2020/02/11	1	42.70	30	42.74	42.60	-29	15,533	-0.19%
2020/02/10	2	42.18	3	42.17	42.40	-1	15,477	-0.01%
2020/02/07	6	42.35	3	42.33	42.50	3	15,428	0.02%
2020/02/06	11.3	42.75	3	43.02	43.00	8.3	15,478	0.05%
2020/02/05	11	42.06	1	42.45	42.35	10	15,557	0.06%
2020/02/04	6	42.07	7.2	42.13	42.40	-1.2	15,460	-0.01%
2020/02/03	29	40.90	57	40.80	41.55	-28	15,348	-0.18%
2020/01/31	10	42.11	2.4	42.11	42.05	7.7	15,299	0.05%
2020/01/30	47.4	42.51	90	42.72	41.85	-42.6	15,164	-0.28%
2020/01/20	2	44.90	0	0.00	44.95	2	14,282	0.01%
2020/01/17	5.2	44.76	13.1	44.85	44.90	-7.9	14,487	-0.05%
2020/01/16	2	44.60	12	44.52	44.75	-10	14,575	-0.07%
2020/01/15	5	44.57	6	44.57	44.55	-1	14,636	-0.01%
2020/01/14	4	44.36	13.1	44.41	44.55	-9.1	14,537	-0.06%
2020/01/13	0	44.05	2	44.13	44.25	-2	14,595	-0.01%
2020/01/10	0	0.00	0	43.45	43.50	0	15,006	0.00%
2020/01/09	2.9	43.38	8	43.46	43.45	-5.1	15,008	-0.03%
2020/01/08	5	43.40	69.3	43.49	43.40	-64.3	14,943	-0.43%
2020/01/07	0	0.00	3	43.48	43.60	-3	14,877	-0.02%
2020/01/06	11	43.47	7	43.49	43.45	4	14,973	0.03%
2020/01/03	4	43.70	15	44.07	43.95	-11	14,911	-0.07%
2020/01/02	12	44.08	11	44.03	44.10	1	14,838	0.01%
2019/12/31	1	43.70	3	43.70	43.70	-2	14,647	-0.01%
2019/12/30	3	43.47	112	43.73	43.65	-109	14,673	-0.74%	大賣/鉅額交易
2019/12/27	1	43.10	4	43.18	43.25	-3	14,540	-0.02%
2019/12/26	6	43.00	5	43.00	43.05	1	14,635	0.01%
2019/12/25	3.6	43.03	15	43.05	43.10	-11.4	14,801	-0.08%
2019/12/24	2.1	43.29	3	43.20	43.15	-0.9	14,907	-0.01%
2019/12/23	0	0.00	16.2	43.13	43.25	-16.2	14,952	-0.11%
2019/12/20	1	43.10	2	42.95	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	3	42.88	43.00	-3	14,997	-0.02%
2019/12/18	7	43.06	10.7	42.96	43.00	-3.7	15,064	-0.02%
2019/12/17	4.1	42.86	5	42.85	42.95	-0.9	15,039	-0.01%
2019/12/16	1	42.80	16	42.86	42.80	-15	14,936	-0.10%
2019/12/13	1	42.65	15	42.59	42.55	-14	14,945	-0.09%
2019/12/12	5	42.30	15	42.33	42.30	-10	14,920	-0.07%
2019/12/11	0	0.00	5	42.24	42.15	-5	14,985	-0.03%
2019/12/10	5	42.05	6	42.06	42.10	-1	15,068	-0.01%
2019/12/05	5	41.78	1.4	41.68	41.65	3.7	15,354	0.02%
2019/12/04	10	41.55	10	41.60	41.75	0	15,645	0.00%
2019/12/03	3	41.67	1	41.80	41.85	2	15,733	0.01%
2019/12/02	4	41.38	11	41.25	41.35	-7	15,733	-0.04%
2019/11/29	18	41.49	2	41.58	41.40	16	15,719	0.10%
2019/11/28	2	42.00	11.2	42.04	42.00	-9.2	15,662	-0.06%
2019/11/27	2	41.83	5.2	41.82	41.95	-3.2	15,837	-0.02%
2019/11/26	1	41.99	9	42.20	41.80	-8	15,863	-0.05%
2019/11/25	56	41.95	10.3	41.99	41.95	45.7	15,528	0.29%
2019/11/22	9	42.11	22	42.20	42.10	-13	15,556	-0.08%
2019/11/21	6	42.20	3.2	42.24	42.35	2.8	15,639	0.02%
2019/11/20	8	42.39	24	42.57	42.65	-16	15,535	-0.10%
2019/11/19	18.1	41.85	15	41.98	42.10	3.1	15,188	0.02%
2019/11/18	207	42.00	17	42.03	42.10	190	15,006	1.27%	大買/鉅額交易
2019/11/15	10	41.52	47	41.51	41.70	-37	14,790	-0.25%
2019/11/14	66.4	40.99	0.1	41.10	41.15	66.4	14,612	0.45%
2019/11/13	2	41.05	4.1	41.10	41.00	-2.1	14,577	-0.01%
2019/11/12	0	0.00	0.1	40.70	40.65	-0.1	14,491	0.00%
2019/11/11	9	40.53	7	40.57	40.35	2	14,806	0.01%
2019/11/08	10	40.93	1	40.95	40.90	9	15,386	0.06%
2019/11/07	3.9	40.83	2	40.90	40.95	1.9	15,890	0.01%
2019/11/06	4.3	40.80	1.4	40.81	40.80	2.9	16,088	0.02%
2019/11/05	4	40.75	1	40.80	40.90	3	16,203	0.02%
2019/11/04	13.2	40.86	6.6	40.77	40.95	6.6	16,285	0.04%
2019/11/01	7	40.46	1	40.45	40.55	6	16,295	0.04%
2019/10/31	3	40.48	2	40.43	40.45	1	16,600	0.01%
2019/10/30	32	40.30	3	40.33	40.35	29	16,869	0.17%
2019/10/29	8	40.57	1	40.65	40.65	7	16,765	0.04%
2019/10/28	4	40.71	37.2	40.70	40.75	-33.2	16,612	-0.20%
2019/10/25	5	40.76	2.1	41.19	40.85	2.9	16,652	0.02%
2019/10/24	12.7	40.87	5	40.86	41.00	7.7	16,478	0.05%
2019/10/23	17	40.94	5.1	40.91	40.95	11.9	16,533	0.07%
2019/10/22	4	41.16	26	41.17	41.40	-22	16,532	-0.13%
2019/10/21	9	41.48	22.2	41.39	41.50	-13.2	16,453	-0.08%
2019/10/18	6	40.85	61	40.77	40.95	-55	16,356	-0.34%
2019/10/17	14	40.00	5	40.03	40.10	9	15,849	0.06%
2019/10/16	6	39.93	0.1	40.00	40.00	5.9	15,811	0.04%
2019/10/15	2.4	39.82	1.1	40.00	40.00	1.3	15,916	0.01%
2019/10/14	5.1	39.60	27	39.98	39.95	-21.9	16,255	-0.13%
2019/10/09	29	39.68	2	39.77	39.50	27	16,418	0.16%
2019/10/08	3	39.70	11	39.70	39.75	-8	16,714	-0.05%
2019/10/07	11	39.29	1	39.20	39.30	10	17,140	0.06%
2019/10/04	4	38.81	0	0.00	38.90	4	17,320	0.02%
2019/10/03	7	38.86	0	0.00	39.00	7	17,304	0.04%
2019/10/02	13.2	39.34	0	0.00	39.25	13.2	17,315	0.08%
2019/10/01	11	39.64	42.8	39.60	39.65	-31.8	17,356	-0.18%
2019/09/27	1	39.65	0	0.00	39.65	1	17,381	0.01%
2019/09/26	46	39.76	2	40.00	39.90	44	17,415	0.25%
2019/09/25	5	39.64	2	39.65	39.60	3	17,535	0.02%
2019/09/24	2.8	39.79	3	39.90	39.80	-0.2	17,583	0.00%
2019/09/23	16.7	39.89	7.5	39.95	39.75	9.1	17,507	0.05%
2019/09/20	1	39.80	4.2	39.91	40.20	-3.2	17,563	-0.02%
2019/09/19	2	39.78	1	40.00	39.80	1	17,483	0.01%
2019/09/18	4	39.85	24.1	39.78	39.80	-20.1	17,574	-0.11%
2019/09/17	45	39.54	2	39.55	39.50	43	17,619	0.24%
2019/09/16	5	40.15	17.1	40.00	40.10	-12.1	17,629	-0.07%
2019/09/12	4.4	40.04	16.3	40.07	40.05	-11.9	17,599	-0.07%
2019/09/11	5	39.94	1	40.10	40.00	4	17,752	0.02%
2019/09/10	1	40.05	1	39.85	39.95	0	17,949	0.00%
2019/09/09	6	40.01	4.3	40.00	40.00	1.7	18,140	0.01%
2019/09/06	5	39.38	56	39.41	39.85	-51	18,038	-0.28%
2019/09/05	3	38.88	17	38.92	39.00	-14	17,798	-0.08%
2019/09/04	3	38.45	0	0.00	38.45	3	17,818	0.02%
2019/09/03	7	38.34	2	38.38	38.35	5	17,972	0.03%
2019/09/02	4	38.16	3	38.22	38.25	1	18,146	0.01%
2019/08/30	3	38.05	0	0.00	38.45	3	18,113	0.02%
2019/08/29	6.3	37.60	0	0.00	37.80	6.3	18,035	0.03%
2019/08/28	13.1	37.64	1	37.60	37.70	12.1	18,261	0.07%
2019/08/27	13.2	37.59	0	0.00	37.65	13.2	18,435	0.07%
2019/08/26	22	37.53	2	37.65	37.70	20	18,481	0.11%
2019/08/23	2.8	38.09	2	37.93	38.20	0.8	18,473	0.00%
2019/08/22	1	37.90	5	37.89	37.85	-4	18,541	-0.02%
2019/08/21	8	38.01	1	38.05	37.95	7	18,734	0.04%
2019/08/20	7	38.19	2	38.20	38.15	5	18,731	0.03%
2019/08/19	56	38.19	2	38.20	38.10	54	18,777	0.29%
2019/08/16	8	37.96	0	0.00	37.95	8	18,796	0.04%
2019/08/15	32	37.90	12	38.13	38.00	20	18,773	0.11%
2019/08/14	36	37.93	10	38.06	38.30	26	18,819	0.14%
2019/08/13	54.3	37.32	10	37.20	37.25	44.3	18,656	0.24%
2019/08/12	26	43.97	22	44.01	43.95	4	18,080	0.02%
2019/08/08	6	43.99	10	44.07	43.90	-4	17,741	-0.02%
2019/08/07	15	43.47	5	43.60	43.35	10	17,601	0.06%
2019/08/06	22.1	43.14	12.5	43.10	43.30	9.6	17,750	0.05%
2019/08/05	1	43.50	53.2	43.48	43.55	-52.2	17,728	-0.29%
2019/08/02	41	43.66	60	43.82	43.55	-19	17,716	-0.11%
2019/08/01	40	44.16	12.5	44.25	44.05	27.5	17,596	0.16%
2019/07/31	5	44.74	1	44.70	44.70	4	17,513	0.02%
2019/07/29	5	44.96	7	44.99	44.85	-2	17,948	-0.01%
2019/07/26	9	44.39	11	44.47	44.65	-2	18,163	-0.01%
2019/07/25	33	44.47	22	44.30	44.30	11	18,228	0.06%
2019/07/24	38.1	44.84	1	44.95	44.80	37.1	18,091	0.21%
2019/07/23	13	44.87	2	44.95	45.05	11	18,053	0.06%
2019/07/22	24	44.89	14	44.95	44.90	10	18,025	0.06%
2019/07/19	17	44.65	0	0.00	44.80	17	17,949	0.09%
2019/07/18	14.3	44.53	0	0.00	44.60	14.3	17,921	0.08%
2019/07/17	9	44.62	6	44.88	44.70	3	18,132	0.02%
2019/07/16	16	44.08	6	44.38	44.75	10	18,306	0.05%
2019/07/15	115	44.07	2	44.03	44.05	113	18,126	0.62%	大買/鉅額交易
2019/07/12	18	44.43	11	44.52	44.35	7	18,091	0.04%
2019/07/11	60	45.14	1	44.75	44.80	59	18,028	0.33%
2019/07/10	3	45.85	0	0.00	45.85	3	17,637	0.02%
2019/07/09	4	46.03	2	46.23	46.00	2	17,645	0.01%
2019/07/08	2	46.18	3	46.13	46.20	-1	17,825	-0.01%
2019/07/05	1	46.15	7	46.29	46.15	-6	17,949	-0.03%
2019/07/04	6	45.95	19	45.73	45.90	-13	18,032	-0.07%
2019/07/03	9	46.17	11	46.35	46.25	-2	18,223	-0.01%
2019/07/02	7	46.37	6	46.52	46.35	1	18,452	0.01%
2019/07/01	1	46.05	25.7	46.38	46.15	-24.7	18,483	-0.13%
2019/06/28	3	45.80	5	45.76	46.05	-2	18,562	-0.01%
2019/06/27	3	46.02	11	45.98	45.95	-8	18,801	-0.04%
2019/06/26	1	45.55	3	45.55	45.55	-2	18,891	-0.01%
2019/06/25	2	45.35	5	45.50	45.60	-3	19,323	-0.02%
2019/06/24	2.1	45.27	6	45.42	45.60	-3.9	19,560	-0.02%
2019/06/21	0	0.00	6	45.22	45.15	-6	19,765	-0.03%
2019/06/20	1	45.40	2	45.35	45.40	-1	20,696	0.00%
2019/06/19	4	45.11	6	45.28	45.30	-2	20,682	-0.01%
2019/06/18	0	0.00	12	45.11	45.20	-12	20,639	-0.06%
2019/06/17	1	44.70	7	44.78	44.70	-6	20,457	-0.03%
2019/06/14	3	43.88	2	43.90	43.95	1	20,318	0.00%
2019/06/13	4	43.76	0	0.00	43.85	4	20,846	0.02%
2019/06/12	10	43.65	0	0.00	43.75	10	20,917	0.05%
2019/06/11	0	0.00	72	43.87	44.00	-72	20,838	-0.35%
2019/06/10	2	43.90	16	43.72	43.85	-14	20,740	-0.07%
2019/06/06	14	43.00	2	43.00	43.15	12	20,602	0.06%
2019/06/05	5	43.04	0	0.00	43.00	5	20,525	0.02%
2019/06/04	29	43.78	4	43.80	43.10	25	20,408	0.12%
2019/06/03	1	43.25	6	42.90	43.40	-5	20,223	-0.02%
2019/05/31	20	42.61	260	42.64	42.90	-240	20,045	-1.20%	大賣/鉅額交易
2019/05/30	12	42.53	22	42.66	42.80	-10	19,910	-0.05%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/28	83	42.41	0	0.00	42.30	83	19,894	0.42%
2019/05/27	2	42.43	0	0.00	42.40	2	19,814	0.01%
2019/05/24	2	42.50	0.5	42.50	42.35	1.5	19,902	0.01%
2019/05/23	207	42.54	1	42.80	42.35	206	19,954	1.03%	大買/鉅額交易
2019/05/22	35	42.71	6	42.71	42.70	29	20,360	0.14%
2019/05/21	2	42.73	7	42.63	42.85	-5	20,460	-0.02%
2019/05/20	58.8	42.33	5	42.39	42.35	53.8	20,442	0.26%
2019/05/17	3	42.27	0	42.30	42.25	3	20,401	0.01%
2019/05/16	8	42.06	4	42.19	42.00	4	20,412	0.02%
2019/05/15	20	41.67	1	41.65	41.75	19	20,302	0.09%
2019/05/14	336	41.58	7	41.54	41.55	329	20,272	1.62%	大買/鉅額交易
2019/05/13	99	42.22	1	42.35	42.00	98	19,984	0.49%
2019/05/10	13	42.53	2	42.80	42.50	11	19,903	0.06%
2019/05/09	7	42.61	7	42.61	42.50	0	19,795	0.00%
2019/05/08	9	42.86	1	43.00	43.00	8	19,622	0.04%
2019/05/07	57.2	42.92	10	42.94	42.90	47.2	19,430	0.24%
2019/05/06	55	42.49	4	42.43	42.30	51	19,257	0.26%
2019/05/03	29	42.47	113	42.49	42.85	-84	18,942	-0.44%	大賣/
2019/05/02	10	42.21	3	42.20	42.20	7	18,615	0.04%
2019/04/30	25	42.17	1	42.15	42.00	24	18,472	0.13%
2019/04/29	54	42.05	6	42.05	42.10	48	18,476	0.26%
2019/04/26	12	41.73	0	0.00	41.75	12	18,369	0.07%
2019/04/25	2	41.63	3	41.50	41.80	-1	18,375	-0.01%
2019/04/24	10	41.60	0	0.00	41.55	10	18,358	0.05%
2019/04/23	62.9	40.68	2	40.80	41.60	60.9	18,316	0.33%
2019/04/22	18	41.19	9	41.23	41.00	9	18,243	0.05%
2019/04/19	8	41.53	1	41.70	41.70	7	17,929	0.04%
2019/04/18	25.2	41.92	20	41.56	41.60	5.2	17,806	0.03%
2019/04/17	61	42.00	3	41.90	41.95	58	17,616	0.33%
2019/04/16	31	42.21	24	42.40	42.30	7	17,377	0.04%
2019/04/15	0	0.00	7	42.43	42.50	-7	17,356	-0.04%
2019/04/12	5	41.95	1.4	42.14	42.00	3.6	17,209	0.02%
2019/04/11	2	42.00	2	42.18	42.05	0	17,030	0.00%
2019/04/10	4	41.93	2	41.95	42.00	2	16,791	0.01%
2019/04/09	16.5	42.17	7	42.06	42.15	9.5	16,545	0.06%
2019/04/08	6	42.03	4	42.30	42.30	2	16,200	0.01%
2019/04/03	15	41.65	2	41.68	41.70	13	15,817	0.08%
2019/04/02	29	41.52	11	41.42	41.40	18	15,641	0.12%
2019/04/01	10	41.40	1	41.30	41.35	9	15,380	0.06%
2019/03/29	2	41.23	5	41.27	41.25	-3	14,937	-0.02%
2019/03/28	9	41.10	4	41.21	41.00	5	14,770	0.03%
2019/03/27	5	40.57	4.1	40.60	40.55	0.9	14,397	0.01%
2019/03/26	23	40.56	6	40.40	40.45	17	14,149	0.12%
2019/03/25	96	40.32	20	40.37	40.50	76	13,906	0.55%
2019/03/22	12	38.87	7	38.74	38.70	5	12,921	0.04%
2019/03/21	13	38.80	8	38.83	38.85	5	12,975	0.04%
2019/03/20	0	0.00	1	38.10	38.05	-1	12,847	-0.01%
2019/03/19	0	0.00	3	38.08	38.10	-3	12,820	-0.02%
2019/03/18	33	37.75	11	37.86	37.80	22	12,718	0.17%
2019/03/14	1	38.50	1	38.55	38.60	0	12,005	0.00%
2019/03/13	3	38.43	1	38.50	38.50	2	12,137	0.02%
2019/03/12	3	38.17	0	0.00	38.40	3	12,190	0.02%
2019/03/11	5	37.97	3	38.10	37.85	2	12,358	0.02%
2019/03/08	1	38.10	0	0.00	38.00	1	12,634	0.01%
2019/03/07	53	38.43	50	38.45	38.00	3	12,816	0.02%
2019/03/06	0	0.00	1	38.05	38.25	-1	12,966	-0.01%
2019/03/05	2	38.00	2	38.00	38.00	0	13,299	0.00%
2019/03/04	1	38.00	4	38.10	38.20	-3	14,411	-0.02%
2019/02/27	1	38.25	0	0.00	38.40	1	14,337	0.01%
2019/02/26	6	38.28	0	0.00	38.20	6	14,246	0.04%
2019/02/25	2	38.65	0	0.00	38.45	2	14,362	0.01%
2019/02/22	3	38.82	6	38.72	38.70	-3	14,472	-0.02%
2019/02/21	15	38.52	61	39.08	39.30	-46	14,492	-0.32%
2019/02/20	6	37.97	48	38.01	37.85	-42	14,013	-0.30%
2019/02/19	0	0.00	5	37.15	37.55	-5	13,849	-0.04%
2019/02/18	6	37.05	9	37.16	36.90	-3	13,696	-0.02%
2019/02/15	2	37.00	2	37.05	37.45	0	13,766	0.00%
2019/02/14	2	37.58	3	37.52	37.50	-1	13,833	-0.01%
2019/02/13	13	37.62	3	37.67	37.65	10	13,710	0.07%
2019/02/12	2	37.55	6	37.73	37.70	-4	13,617	-0.03%
2019/02/11	2	37.48	5	37.65	37.65	-3	13,612	-0.02%
2019/01/30	0	0.00	8	37.30	37.35	-8	13,468	-0.06%
2019/01/29	1	36.90	3	37.02	37.10	-2	13,530	-0.01%
2019/01/28	2	36.93	4	36.90	37.00	-2	13,669	-0.01%
2019/01/25	3	36.70	2	36.50	36.60	1	13,691	0.01%
2019/01/24	0	0.00	138	36.40	36.40	-138	13,820	-1.00%	大賣/鉅額交易
2019/01/23	0	0.00	17	36.40	36.45	-17	13,992	-0.12%
2019/01/22	7	36.21	12	36.20	36.25	-5	14,159	-0.04%
2019/01/21	57	36.05	3	36.20	36.25	54	14,309	0.38%
2019/01/18	2	35.75	28	35.90	36.00	-26	14,490	-0.18%
2019/01/17	5	35.54	0	0.00	35.45	5	14,775	0.03%
2019/01/16	3	35.62	0	0.00	35.60	3	15,381	0.02%
2019/01/15	6	35.71	0	0.00	35.70	6	15,547	0.04%
2019/01/14	37	35.51	0	0.00	35.60	37	15,440	0.24%
2019/01/10	0	0.00	6	36.63	36.55	-6	15,388	-0.04%
2019/01/09	133	36.20	7	36.23	36.35	126	15,371	0.82%	大買/鉅額交易
2019/01/08	1	35.90	52	35.90	35.55	-51	15,314	-0.33%
2019/01/07	0	0.00	5	36.07	36.00	-5	15,385	-0.03%
2019/01/04	14	35.16	104	35.00	35.45	-90	15,411	-0.58%	大賣/
2019/01/03	4	35.21	0	0.00	35.15	4	15,897	0.03%
2019/01/02	13	35.70	11	35.52	35.50	2	15,978	0.01%
2018/12/28	28	35.47	2	35.70	35.60	26	16,040	0.16%
2018/12/27	2	35.40	7	35.66	35.40	-5	16,117	-0.03%
2018/12/26	10	35.83	0	0.00	35.40	10	16,203	0.06%
2018/12/25	2	35.35	4	35.53	35.85	-2	16,296	-0.01%
2018/12/22	2	35.45	0	0.00	35.45	2	16,528	0.01%
2018/12/21	5	35.45	0	0.00	35.40	5	16,971	0.03%
2018/12/20	3	35.63	2	36.05	35.40	1	16,974	0.01%
2018/12/19	0	0.00	10	35.96	36.00	-10	16,914	-0.06%
2018/12/18	0	0.00	0.2	35.85	35.65	-0.2	16,943	0.00%
2018/12/17	5	35.80	8	35.97	36.00	-3	17,319	-0.02%
2018/12/14	5	35.46	14	35.67	35.75	-9	17,273	-0.05%
2018/12/13	3	34.95	5	35.02	35.50	-2	17,362	-0.01%
2018/12/12	15	34.90	209	34.85	34.95	-194	17,290	-1.12%	大賣/鉅額交易
2018/12/11	0	0.00	5	35.09	34.80	-5	17,234	-0.03%
2018/12/10	16	34.75	15	34.88	34.75	1	17,308	0.01%
2018/12/07	2	35.10	0	0.00	35.05	2	17,487	0.01%
2018/12/06	1	34.85	4	34.83	34.65	-3	17,576	-0.02%
2018/12/05	3	35.15	0	0.00	34.85	3	17,823	0.02%
2018/12/04	10	35.27	17	35.57	35.05	-7	18,345	-0.04%
2018/12/03	5	35.54	12	35.88	35.85	-7	18,146	-0.04%
2018/11/30	2	34.48	1	34.50	34.50	1	17,903	0.01%
2018/11/29	2	34.23	4	34.44	34.05	-2	17,779	-0.01%
2018/11/28	76	33.47	1.4	33.87	34.05	74.6	17,765	0.42%
2018/11/27	189	33.17	5	33.30	33.50	184	17,583	1.05%	大買/鉅額交易
2018/11/23	1.7	34.82	0	0.00	34.70	1.7	17,213	0.01%
2018/11/22	37	35.48	5	35.10	34.85	32	17,290	0.19%
2018/11/21	28	35.72	10	35.75	35.70	18	17,165	0.10%
2018/11/20	2	36.48	6	36.84	36.65	-4	17,025	-0.02%
2018/11/19	18	36.46	0	0.00	36.50	18	17,037	0.11%
2018/11/16	4	36.24	2	36.20	36.45	2	17,140	0.01%
2018/11/15	1	36.25	0	0.00	36.15	1	17,325	0.01%
2018/11/14	13	36.59	101	36.44	36.35	-88	17,409	-0.51%	大賣/
2018/11/13	0	0.00	1	35.85	36.40	-1	17,458	-0.01%
2018/11/12	0	0.00	0.1	35.60	35.60	-0.1	17,488	0.00%
2018/11/09	1	35.05	0	0.00	34.90	1	17,688	0.01%
2018/11/08	1	35.30	1.3	35.92	35.50	-0.3	18,029	0.00%
2018/11/06	1	35.50	0	0.00	35.10	1	19,646	0.01%
2018/11/05	4	35.13	0	0.00	35.35	4	19,895	0.02%
2018/11/02	3	36.25	25	36.39	36.45	-22	20,127	-0.11%
2018/11/01	1	35.55	37	35.64	35.65	-36	20,426	-0.18%
2018/10/30	2	34.40	0	0.00	34.10	2	20,695	0.01%
2018/10/29	1	33.80	1	33.65	33.90	0	20,980	0.00%
2018/10/26	17	33.16	11	33.35	33.50	6	21,504	0.03%
2018/10/25	10	33.06	6	33.58	34.00	4	22,325	0.02%
2018/10/24	185	34.34	157	34.08	34.15	28	23,157	0.12%	大買/大賣/
2018/10/23	21	36.20	1	36.00	36.00	20	22,836	0.09%
2018/10/19	9	37.25	0	0.00	37.25	9	24,086	0.04%
2018/10/18	1	38.15	0	0.00	38.00	1	24,280	0.00%
2018/10/17	26	38.58	0	0.00	38.25	26	25,131	0.10%
2018/10/16	8	38.03	0	0.00	38.20	8	25,323	0.03%
2018/10/15	3	38.55	2	38.55	38.50	1	25,455	0.00%
2018/10/12	11	37.62	1	38.00	39.00	10	25,600	0.04%
2018/10/11	12	37.79	10	37.55	37.60	2	25,654	0.01%
2018/10/09	0	0.00	1	40.05	40.05	-1	25,282	0.00%
2018/10/08	10	39.75	3	39.58	39.75	7	25,339	0.03%
2018/10/05	1	39.60	3	39.80	39.70	-2	25,579	-0.01%
2018/10/04	3.5	39.70	0	0.00	39.80	3.5	25,683	0.01%
2018/10/03	3	40.17	4	40.20	40.20	-1	25,833	0.00%
2018/10/02	11	40.25	0	0.00	40.30	11	26,052	0.04%
2018/10/01	3.2	41.24	1.1	41.00	41.05	2.1	26,235	0.01%
2018/09/28	4	41.18	11	41.24	41.10	-7	26,430	-0.03%
2018/09/27	2	39.80	0	0.00	40.25	2	26,273	0.01%
2018/09/26	1	40.40	1	39.95	39.90	0	26,482	0.00%
2018/09/25	1	40.45	0	0.00	40.20	1	26,920	0.00%
2018/09/21	3	40.80	14	40.86	40.40	-11	27,049	-0.04%
2018/09/20	7	40.00	3	39.95	40.10	4	26,888	0.01%
2018/09/19	119	40.17	14	40.79	40.15	105	26,972	0.39%	大買/鉅額交易
2018/09/17	2	38.95	3	38.90	39.30	-1	27,184	0.00%
2018/09/14	1	38.60	5	38.92	39.65	-4	27,256	-0.01%
2018/09/13	11	39.28	4	39.20	39.10	7	27,301	0.03%
2018/09/12	9	38.26	5	38.14	38.55	4	27,171	0.01%
2018/09/11	12	37.78	1	37.05	38.00	11	27,244	0.04%
2018/09/10	31	38.90	10	37.70	37.95	21	27,027	0.08%
2018/09/07	2	41.48	4	41.40	41.30	-2	26,616	-0.01%
2018/09/06	0	0.00	2	41.78	41.80	-2	26,592	-0.01%
2018/09/05	2	41.60	12.1	41.53	41.55	-10.1	26,581	-0.04%
2018/09/04	1	41.40	2.2	42.10	42.10	-1.2	26,593	0.00%
2018/09/03	15	41.48	5	41.25	41.35	10	26,409	0.04%
2018/08/31	8	41.74	0	0.00	42.35	8	26,343	0.03%
2018/08/30	27	41.92	145	42.02	42.00	-118	26,050	-0.45%	大賣/鉅額交易
2018/08/29	0	0.00	4	43.38	43.40	-4	25,625	-0.02%
2018/08/28	4	43.21	7	43.19	43.30	-3	25,698	-0.01%
2018/08/27	2	43.05	3	43.17	43.30	-1	25,815	0.00%
2018/08/24	9	42.69	1.5	42.82	42.80	7.5	25,756	0.03%
2018/08/23	7	42.81	1	42.85	43.10	6	25,948	0.02%
2018/08/22	1	42.80	4	42.95	42.95	-3	26,075	-0.01%
2018/08/21	0	0.00	4	42.44	42.90	-4	26,120	-0.02%
2018/08/20	1	42.00	0	0.00	42.00	1	26,216	0.00%
2018/08/17	8	42.23	6.7	42.50	42.05	1.3	26,177	0.00%
2018/08/16	7.1	41.65	38	41.80	42.00	-30.9	26,134	-0.12%
2018/08/15	8	42.97	138	42.70	42.35	-130	26,225	-0.50%	大賣/鉅額交易
2018/08/14	2	42.73	7	42.96	43.30	-5	25,975	-0.02%
2018/08/13	46	42.54	35	42.50	42.15	11	25,677	0.04%
2018/08/10	5	41.35	8	41.06	41.50	-3	24,798	-0.01%
2018/08/09	7	40.28	0	0.00	40.50	7	24,741	0.03%
2018/08/08	0	0.00	1	41.00	40.60	-1	25,207	0.00%
2018/08/07	0	0.00	2	40.25	40.15	-2	25,092	-0.01%
2018/08/06	11	40.41	1	40.35	40.35	10	25,024	0.04%
2018/08/03	24	40.95	0	0.00	40.45	24	24,795	0.10%
2018/08/02	1	40.85	5	40.67	40.60	-4	24,490	-0.02%
2018/08/01	26	40.50	20	40.16	41.05	6	23,866	0.03%
2018/07/31	298	39.29	2	39.50	39.35	296	22,946	1.29%	大買/鉅額交易
2018/07/30	23	40.83	10	40.80	40.70	13	22,017	0.06%
2018/07/27	40	40.78	0	0.00	40.30	40	21,668	0.18%
2018/07/26	19	40.84	18	41.63	40.50	1	21,333	0.00%
2018/07/25	17	45.15	5	44.99	45.10	12	20,460	0.06%
2018/07/24	3	43.65	15	44.77	45.50	-12	20,173	-0.06%
2018/07/23	2	42.58	1	42.75	42.65	1	19,368	0.01%
2018/07/20	2	42.30	1	42.75	42.30	1	19,251	0.01%
2018/07/19	1	42.65	1	42.55	42.75	0	19,164	0.00%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/17	7	42.24	0	0.00	42.15	7	19,164	0.04%
2018/07/16	20	42.83	1	43.10	42.50	19	19,102	0.10%
2018/07/13	1	43.35	0	0.00	43.50	1	19,058	0.01%
2018/07/12	0	0.00	1	42.95	42.70	-1	18,723	-0.01%
2018/07/11	1	42.20	1	42.60	42.15	0	18,533	0.00%
2018/07/10	0	0.00	4	43.09	43.25	-4	18,222	-0.02%
2018/07/09	1	41.65	312	42.88	42.75	-311	17,897	-1.74%	大賣/鉅額交易
2018/07/06	7	41.51	1	41.90	41.60	6	17,544	0.03%
2018/07/05	0	0.00	3	42.33	42.05	-3	17,264	-0.02%
2018/07/04	1	42.25	3	41.88	42.00	-2	17,216	-0.01%
2018/07/03	1	42.05	3	42.78	42.75	-2	16,918	-0.01%
2018/07/02	0	0.00	2	41.85	41.85	-2	16,442	-0.01%
2018/06/29	3	42.25	0	0.00	42.35	3	16,147	0.02%
2018/06/28	1	42.35	0	0.00	42.40	1	15,725	0.01%
2018/06/27	73	43.52	71	43.25	43.00	2	15,500	0.01%
2018/06/26	2	43.75	0	0.00	43.70	2	15,155	0.01%
2018/06/25	30	44.25	0	0.00	44.70	30	14,905	0.20%
2018/06/22	0	0.00	2	44.50	44.60	-2	14,764	-0.01%
2018/06/21	0	0.00	5.8	44.59	44.75	-5.8	14,558	-0.04%
2018/06/20	2	43.60	62	43.48	44.75	-60	14,521	-0.41%
2018/06/19	0.1	43.85	0	0.00	43.85	0.1	14,290	0.00%
2018/06/14	30	45.10	2	45.05	44.90	28	13,688	0.20%
2018/06/13	0	45.25	6	45.02	45.45	-6	13,540	-0.04%
2018/06/12	5	44.50	0	0.00	44.50	5	13,514	0.04%
2018/06/08	1	44.45	0	0.00	45.00	1	13,315	0.01%
2018/06/07	0	0.00	4	44.75	44.75	-4	13,245	-0.03%
2018/06/06	47	44.74	0	0.00	44.80	47	13,226	0.36%
2018/06/05	4.2	44.94	0	0.00	45.20	4.2	13,105	0.03%
2018/06/04	0	0.00	7	45.33	45.65	-7	12,867	-0.05%
2018/05/31	1	43.55	0	0.00	43.60	1	12,403	0.01%
2018/05/30	2	43.45	12	44.00	43.75	-10	12,061	-0.08%
2018/05/29	12	43.28	5	43.17	43.40	7	11,777	0.06%
2018/05/28	3	43.93	4	43.91	43.95	-1	11,560	-0.01%
2018/05/25	40	44.04	30	43.90	43.90	10	11,405	0.09%
2018/05/24	36.3	44.00	0	0.00	44.75	36.3	11,186	0.32%
2018/05/23	20	44.21	0	0.00	44.10	20	10,986	0.18%
2018/05/22	7	45.60	2	45.68	45.60	5	10,678	0.05%
2018/05/21	2	45.95	3	46.03	46.00	-1	10,604	-0.01%
2018/05/18	4	45.85	2	45.55	45.55	2	10,386	0.02%
2018/05/17	6	45.91	0	0.00	45.65	6	10,246	0.06%
2018/05/16	3.5	45.84	10	46.42	45.90	-6.5	9,922	-0.07%
2018/05/15	1	43.20	11	42.62	43.50	-10	9,122	-0.11%
2018/05/14	237	41.98	5	42.73	43.15	232	9,082	2.55%	大買/鉅額交易
2018/05/11	85	41.14	1	41.25	41.25	84	8,797	0.95%
2018/05/10	1	41.10	231	40.95	41.10	-230	8,681	-2.65%	大賣/鉅額交易
2018/05/09	70	40.59	0	0.00	40.60	70	8,472	0.83%
2018/05/08	260	40.50	108	40.45	40.80	152	8,411	1.81%	大買/大賣/鉅額交易
2018/05/07	1	40.40	128	40.98	40.40	-127	8,247	-1.54%	大賣/鉅額交易
2018/05/03	1	40.35	61	40.44	39.40	-60	8,040	-0.75%
2018/05/02	2	40.85	3	40.82	40.85	-1	7,860	-0.01%
2018/04/30	2	40.25	1	40.70	40.85	1	7,745	0.01%
2018/04/27	0	0.00	1	40.20	40.30	-1	7,743	-0.01%
2018/04/26	0	0.00	1	40.65	40.50	-1	7,705	-0.01%
2018/04/25	1	40.00	10	40.75	40.20	-9	7,573	-0.12%
2018/04/24	3	40.85	23	40.50	40.85	-20	7,530	-0.27%
2018/04/20	0	0.00	4	39.03	38.75	-4	7,184	-0.06%
2018/04/19	2	38.95	3	38.67	39.00	-1	7,137	-0.01%
2018/04/17	0	0.00	5	37.95	38.00	-5	7,686	-0.07%
2018/04/16	1	37.95	1	38.15	38.25	0	7,756	0.00%
2018/04/13	4	38.15	0	0.00	38.20	4	8,016	0.05%
2018/04/12	1	38.05	0	0.00	38.10	1	8,316	0.01%
2018/04/11	11	38.61	9	38.26	38.45	2	8,816	0.02%
2018/04/10	0	0.00	8	38.08	38.20	-8	8,908	-0.09%
2018/04/03	51	36.30	78	36.66	36.95	-27	9,075	-0.30%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	28	36.74	0	0.00	36.55	28	9,612	0.29%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/20	0	0.00	0.7	37.25	37.35	-0.7	10,409	-0.01%
2018/03/15	0	0.00	0.1	37.55	37.60	-0.1	10,284	0.00%
2018/03/14	0	0.00	1	37.60	37.50	-1	10,242	-0.01%
2018/03/13	1	37.50	4	37.40	37.50	-3	10,211	-0.03%
2018/03/12	0	0.00	11	37.05	37.20	-11	10,295	-0.11%
2018/03/08	10	36.55	0	0.00	36.40	10	10,654	0.09%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/02/27	1	36.65	0	0.00	37.00	1	11,254	0.01%
2018/02/26	0	0.00	10	36.85	36.55	-10	11,206	-0.09%
2018/02/23	2	36.75	10	36.65	36.85	-8	11,245	-0.07%
2018/02/22	11	36.70	0	0.00	36.50	11	11,272	0.10%
2018/02/21	0	0.00	2	37.05	37.20	-2	11,246	-0.02%
2018/02/12	25	35.47	111	35.95	35.95	-86	11,186	-0.77%	大賣/
2018/02/09	164	35.44	75	36.00	35.60	89	11,191	0.80%	大買/
2018/02/08	1	36.70	2	36.60	36.75	-1	11,101	-0.01%
2018/02/06	29	35.52	0	0.00	35.50	29	11,176	0.26%
2018/02/05	1	37.20	0	0.00	37.80	1	10,868	0.01%
2018/02/01	0	0.00	3	37.90	37.90	-3	10,779	-0.03%
2018/01/30	0	0.00	3	37.85	37.90	-3	10,744	-0.03%
2018/01/29	2	38.15	0	0.00	37.95	2	10,715	0.02%
2018/01/26	2	38.00	1	38.00	38.20	1	10,632	0.01%
2018/01/24	1	36.90	0	0.00	37.30	1	10,438	0.01%
2018/01/23	2	37.08	1	37.15	37.30	1	10,370	0.01%
2018/01/18	2	38.50	5	37.85	37.85	-3	10,032	-0.03%
2018/01/17	0	0.00	6	38.34	38.50	-6	9,868	-0.06%
2018/01/16	3	37.95	4	37.93	38.10	-1	9,731	-0.01%
2018/01/15	0	0.00	1	37.75	37.85	-1	9,652	-0.01%
2018/01/12	9	37.62	310	37.60	37.60	-301	9,583	-3.14%	大賣/鉅額交易
2018/01/11	4	37.90	1	37.95	37.50	3	9,356	0.03%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	2	38.23	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	6	37.98	38.20	-6	8,456	-0.07%
2018/01/05	0	0.00	2	37.35	37.30	-2	8,145	-0.02%
2018/01/04	1	37.20	33	37.16	37.20	-32	7,623	-0.42%
2018/01/03	1	37.15	15	37.18	37.35	-14	7,533	-0.19%
2018/01/02	3	36.32	0	0.00	36.55	3	7,250	0.04%