台泥 (1101)-永豐金-中盛券商分點個股進出

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
32.35
漲跌
▼0.25
漲幅
-0.77%
成交量
21,474張
產業
上市水泥類股
2632人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	7.2	31.80	1	31.95	31.85	6.2	17,917	0.03%
2023/10/26	23.8	31.46	4	31.46	31.45	19.8	17,975	0.11%
2023/10/25	12.1	31.60	1	31.60	31.55	11.1	17,848	0.06%
2023/10/24	29.7	31.48	2	31.75	31.50	27.7	17,706	0.16%
2023/10/23	7.6	31.66	5	31.69	31.65	2.6	17,530	0.02%
2023/10/20	33.4	31.55	16	31.58	31.75	17.4	17,702	0.10%
2023/10/19	62.3	31.87	6	31.97	31.90	56.3	17,409	0.32%
2023/10/18	59.1	32.50	2.4	32.63	32.45	56.7	16,813	0.34%
2023/10/17	25.7	33.56	17.9	33.46	33.45	7.8	15,659	0.05%
2023/10/16	3.3	33.71	2.1	33.75	33.60	1.2	15,645	0.01%
2023/10/13	8.2	33.96	4.1	34.00	33.80	4.1	15,722	0.03%
2023/10/12	15.4	33.68	7.1	33.59	33.70	8.3	15,681	0.05%
2023/10/11	5.2	32.97	1.1	32.96	33.10	4.1	15,548	0.03%
2023/10/06	10.4	32.85	3	32.94	32.80	7.5	15,540	0.05%
2023/10/05	11.8	32.79	2	32.80	32.75	9.8	15,507	0.06%
2023/10/04	12	32.95	9.1	32.93	32.90	2.9	15,539	0.02%
2023/10/03	11.8	33.20	0.5	33.30	33.20	11.3	15,625	0.07%
2023/10/02	10	33.15	0.8	33.28	33.10	9.2	15,776	0.06%
2023/09/28	11.4	33.16	1	33.10	33.25	10.5	16,020	0.07%
2023/09/27	7.8	33.00	0.5	33.15	33.05	7.3	15,999	0.05%
2023/09/26	80.6	33.02	2.5	33.07	33.00	78.1	15,938	0.49%
2023/09/25	58.3	33.20	37.2	33.14	33.10	21.1	15,777	0.13%
2023/09/22	44.1	33.46	3	33.50	33.50	41.1	15,474	0.27%
2023/09/21	54.7	33.98	2.7	34.03	33.80	52	15,253	0.34%
2023/09/20	65.9	34.50	0.5	34.60	34.35	65.4	15,082	0.43%
2023/09/19	17.4	34.89	10.7	34.81	34.80	6.7	14,902	0.04%
2023/09/18	59.9	35.01	9	35.08	35.10	50.9	14,938	0.34%
2023/09/15	7.4	35.25	0.8	35.33	35.10	6.7	15,030	0.04%
2023/09/14	3	35.44	55	35.35	35.50	-52	14,962	-0.35%
2023/09/13	34.1	35.13	73.1	35.09	35.30	-39	14,972	-0.26%
2023/09/12	6.7	34.49	4	34.54	34.60	2.7	15,254	0.02%
2023/09/11	32.4	34.09	2	34.05	34.20	30.4	15,266	0.20%
2023/09/08	82.4	34.15	10.4	34.14	34.10	72	15,301	0.47%
2023/09/07	29.6	34.33	3	34.35	34.35	26.6	15,280	0.17%
2023/09/06	145	34.58	15	34.48	34.40	130	15,287	0.85%	大買/鉅額交易
2023/09/05	27	35.08	4.6	35.08	35.00	22.4	14,939	0.15%
2023/09/04	22.6	35.11	2	34.95	35.20	20.6	14,925	0.14%
2023/09/01	23.1	35.25	6	35.30	35.25	17.1	14,877	0.12%
2023/08/31	35.7	34.99	0	0.00	34.95	35.7	14,843	0.24%
2023/08/30	17.7	35.30	50.1	35.45	35.30	-32.4	14,684	-0.22%
2023/08/29	4.8	35.22	3.2	35.38	35.40	1.6	15,130	0.01%
2023/08/28	2.3	35.12	0.2	35.35	35.20	2.2	15,344	0.01%
2023/08/25	60.8	35.15	7.3	35.17	35.10	53.6	16,124	0.33%
2023/08/24	14.5	35.28	5.2	35.34	35.30	9.3	16,441	0.06%
2023/08/23	5.9	35.36	2	35.35	35.30	3.9	16,726	0.02%
2023/08/22	8.2	35.35	1	35.30	35.40	7.2	16,947	0.04%
2023/08/21	7.2	35.07	1	35.35	35.40	6.2	17,344	0.04%
2023/08/18	26.5	35.39	13.5	35.20	35.15	13	17,523	0.07%
2023/08/17	43.5	35.72	1.6	35.64	35.65	42	17,458	0.24%
2023/08/16	25	36.11	2.1	36.06	36.05	22.9	17,488	0.13%
2023/08/15	11.3	36.68	1.2	36.84	36.70	10.1	17,473	0.06%
2023/08/14	7.8	36.87	7.3	36.90	36.85	0.5	17,582	0.00%
2023/08/11	2.6	37.45	18.3	37.55	37.40	-15.7	17,637	-0.09%
2023/08/10	11.8	36.90	16	36.91	36.85	-4.2	17,644	-0.02%
2023/08/09	2.4	37.14	8	37.13	37.15	-5.6	17,972	-0.03%
2023/08/08	8.7	37.21	0.1	37.40	37.10	8.6	18,250	0.05%
2023/08/07	4	37.48	9.1	37.56	37.65	-5	18,384	-0.03%
2023/08/04	11.2	37.45	3	37.32	37.35	8.2	18,438	0.04%
2023/08/02	15	37.37	27.3	37.63	37.20	-12.3	18,846	-0.07%
2023/08/01	9.6	37.38	6.1	37.44	37.55	3.5	19,015	0.02%
2023/07/31	7.3	37.38	29.1	37.36	37.30	-21.8	19,125	-0.11%
2023/07/28	12.4	37.33	1.2	37.23	37.35	11.2	19,175	0.06%
2023/07/27	3.1	37.35	12.2	37.42	37.35	-9.1	19,620	-0.05%
2023/07/26	15.2	37.30	9.3	37.32	37.25	5.9	20,584	0.03%
2023/07/25	56.5	37.34	106.1	37.24	37.40	-49.6	20,798	-0.24%	大賣/
2023/07/24	23	36.61	11	36.48	36.50	12	20,874	0.06%
2023/07/21	40.9	36.35	16.9	36.30	36.10	24	21,180	0.11%
2023/07/20	32	36.57	0.1	36.75	36.55	31.9	21,667	0.15%
2023/07/19	18.8	36.66	1.1	36.70	36.60	17.7	22,718	0.08%
2023/07/18	18.9	36.64	14.2	36.64	37.10	4.7	23,504	0.02%
2023/07/17	50.4	36.76	8.1	36.78	36.75	42.4	23,411	0.18%
2023/07/14	12.1	36.96	1	37.05	37.00	11.1	23,348	0.05%
2023/07/13	10.4	36.89	36	36.93	36.80	-25.6	23,366	-0.11%
2023/07/12	14.4	36.57	7	36.60	36.60	7.4	23,564	0.03%
2023/07/11	45.6	36.75	34.5	36.96	36.55	11.1	23,517	0.05%
2023/07/10	80.1	37.04	2	37.15	36.85	78.1	23,394	0.33%
2023/07/07	8.1	37.01	8	37.09	37.30	0.1	23,264	0.00%
2023/07/06	46.3	37.36	8.5	37.41	37.25	37.9	23,393	0.16%
2023/07/05	25.5	37.92	12.1	37.96	37.80	13.4	23,091	0.06%
2023/07/04	40.1	38.11	25.6	38.17	38.05	14.5	22,913	0.06%
2023/07/03	7.6	38.18	6.5	38.23	38.25	1.1	22,864	0.00%
2023/06/30	1.5	38.11	18.8	38.15	38.05	-17.3	22,907	-0.08%
2023/06/29	4.5	38.12	3	38.17	38.05	1.5	22,932	0.01%
2023/06/28	26.2	38.13	3.2	38.18	38.05	23.1	22,980	0.10%
2023/06/27	11.3	38.50	20.5	38.52	38.45	-9.2	23,114	-0.04%
2023/06/26	7.5	38.76	53.7	38.86	38.80	-46.2	23,371	-0.20%
2023/06/21	14.8	38.40	10.8	38.65	38.70	4.1	23,378	0.02%
2023/06/20	56.4	38.50	2	38.75	38.55	54.4	23,375	0.23%
2023/06/19	3.2	38.72	8.5	38.72	38.70	-5.2	23,493	-0.02%
2023/06/16	15.6	38.82	65	38.89	38.70	-49.4	23,472	-0.21%
2023/06/15	2.6	38.27	11	38.30	38.35	-8.4	23,007	-0.04%
2023/06/14	54.2	38.24	22.4	38.31	38.35	31.8	23,330	0.14%
2023/06/13	16.8	38.27	36.5	38.20	38.25	-19.7	23,466	-0.08%
2023/06/12	27	38.29	0.6	38.52	38.25	26.3	23,491	0.11%
2023/06/09	10.5	38.39	7.1	38.40	38.45	3.4	23,511	0.01%
2023/06/08	4.6	38.47	12.1	38.48	38.50	-7.5	23,676	-0.03%
2023/06/07	7.9	38.80	10.5	38.81	38.80	-2.6	23,851	-0.01%
2023/06/06	8.4	38.76	49.6	38.84	38.80	-41.3	24,048	-0.17%
2023/06/05	5.2	38.87	4.9	38.97	38.85	0.3	24,210	0.00%
2023/06/02	10	38.50	36.2	38.47	38.55	-26.2	24,023	-0.11%
2023/06/01	24.6	37.77	31.6	37.97	37.75	-7	23,598	-0.03%
2023/05/31	54	38.06	2.2	38.01	37.90	51.8	23,504	0.22%
2023/05/30	7.2	38.06	18	38.14	38.30	-10.8	22,887	-0.05%
2023/05/29	11.3	37.84	15.4	37.81	38.15	-4.1	23,178	-0.02%
2023/05/26	13.3	37.75	0	0.00	38.00	13.3	23,692	0.06%
2023/05/25	17.6	37.58	7	38.05	38.05	10.6	24,133	0.04%
2023/05/24	20.1	37.62	1	37.65	37.85	19.1	23,953	0.08%
2023/05/23	10.1	37.97	32.6	37.95	37.90	-22.4	23,751	-0.09%
2023/05/22	5.2	38.17	1	38.20	38.25	4.2	23,649	0.02%
2023/05/19	30.3	37.85	8.3	37.77	37.85	22	23,556	0.09%
2023/05/18	15.6	37.84	12	37.83	37.85	3.5	23,437	0.02%
2023/05/17	9.4	37.89	25	38.06	37.90	-15.6	23,453	-0.07%
2023/05/16	6.4	37.64	8.8	37.41	37.75	-2.4	23,506	-0.01%
2023/05/15	44.6	37.35	31.1	37.35	37.35	13.5	23,506	0.06%
2023/05/12	19.6	38.24	42.2	38.23	37.80	-22.6	23,276	-0.10%
2023/05/11	19.6	38.24	42.2	38.23	38.20	-22.6	23,037	-0.10%
2023/05/10	14.4	38.62	14.5	38.72	38.85	-0.1	22,849	0.00%
2023/05/09	121.6	38.63	14.3	38.88	38.65	107.4	22,795	0.47%	大買/鉅額交易
2023/05/08	9.1	39.58	55.2	39.52	39.60	-46.1	22,479	-0.21%
2023/05/05	8.3	39.30	3.4	39.36	39.30	4.9	22,322	0.02%
2023/05/04	13.3	39.43	14.7	39.53	39.45	-1.4	22,305	-0.01%
2023/05/03	63.4	39.57	15.4	39.93	39.50	48	22,236	0.22%
2023/05/02	39.2	39.82	176.9	39.86	39.90	-137.7	22,048	-0.62%	大賣/鉅額交易
2023/04/28	15.5	38.85	7.1	38.86	38.70	8.4	21,538	0.04%
2023/04/27	29.3	39.05	14.5	38.85	38.65	14.8	21,481	0.07%
2023/04/26	69.1	38.94	46.3	38.81	39.10	22.8	21,572	0.11%
2023/04/25	60.4	38.78	43.8	38.82	38.50	16.6	21,693	0.08%
2023/04/24	69.4	39.38	105.3	39.33	39.55	-35.9	21,265	-0.17%	大賣/
2023/04/21	126.1	38.50	72.5	38.46	38.30	53.6	20,241	0.26%	大買/
2023/04/20	12.7	37.26	9.1	37.38	37.20	3.6	19,358	0.02%
2023/04/19	6.4	37.22	7.1	37.42	37.10	-0.7	19,409	0.00%
2023/04/18	43.1	37.66	12.5	37.65	37.45	30.6	19,425	0.16%
2023/04/17	22.7	38.11	9.2	38.05	37.95	13.5	19,656	0.07%
2023/04/14	11	37.40	1	37.55	37.55	10	19,373	0.05%
2023/04/13	8.4	37.50	1	37.45	37.55	7.4	19,387	0.04%
2023/04/12	9.9	37.55	9.6	37.67	37.45	0.3	19,333	0.00%
2023/04/11	10.4	37.28	58.7	37.40	37.45	-48.2	19,262	-0.25%
2023/04/10	7.6	36.42	6.3	36.46	36.60	1.3	19,042	0.01%
2023/04/07	5.4	36.42	1	36.40	36.40	4.4	19,060	0.02%
2023/04/06	3.5	36.32	0	0.00	36.45	3.5	19,160	0.02%
2023/03/31	4.2	36.45	3.2	36.36	36.40	1	19,407	0.00%
2023/03/30	7.9	36.19	1	36.25	36.20	6.9	20,415	0.03%
2023/03/29	8.5	36.18	5.1	36.24	36.35	3.4	21,328	0.02%
2023/03/28	33.5	36.26	34.4	36.35	36.20	-0.8	22,230	0.00%
2023/03/27	28.5	36.79	12	36.78	36.65	16.6	23,097	0.07%
2023/03/24	10.1	37.57	10.1	37.60	37.60	-0.1	23,872	0.00%
2023/03/23	1.2	37.32	4.2	37.39	37.35	-3	23,875	-0.01%
2023/03/22	8.5	37.22	6	37.31	37.20	2.5	23,957	0.01%
2023/03/21	14.1	37.18	2	37.08	37.05	12.1	24,027	0.05%
2023/03/20	7.3	36.85	4	36.85	36.90	3.3	24,042	0.01%
2023/03/17	11.6	36.53	32	36.51	36.40	-20.4	24,199	-0.08%
2023/03/16	12.6	36.50	9	36.59	36.35	3.6	23,908	0.01%
2023/03/15	5.3	37.11	13.5	37.06	37.10	-8.2	23,942	-0.03%
2023/03/14	5.6	36.58	2.1	36.60	36.75	3.5	24,037	0.01%
2023/03/13	24.7	36.60	5.4	36.61	36.75	19.3	24,266	0.08%
2023/03/10	25.4	36.72	8.1	36.71	36.70	17.3	24,281	0.07%
2023/03/09	17.4	37.36	17	37.25	37.20	0.4	24,506	0.00%
2023/03/08	15.9	37.62	4.2	37.66	37.75	11.7	24,873	0.05%
2023/03/07	37.1	37.97	4.2	37.95	37.95	33	24,885	0.13%
2023/03/06	12.5	38.01	9.1	38.00	37.95	3.4	25,216	0.01%
2023/03/03	18.8	37.79	11	37.77	37.75	7.8	25,487	0.03%
2023/03/02	19.1	37.68	27.3	37.67	37.90	-8.1	25,669	-0.03%
2023/03/01	58.7	38.14	6.3	38.10	37.80	52.4	25,706	0.20%
2023/02/24	33.9	39.27	6.8	39.32	39.15	27.1	25,338	0.11%
2023/02/23	19.5	39.48	100.9	39.34	39.50	-81.4	24,816	-0.33%
2023/02/22	11	37.95	51	38.06	38.05	-40	25,159	-0.16%
2023/02/21	8.4	38.33	1.5	38.30	38.35	6.9	26,058	0.03%
2023/02/20	12.5	38.13	4.2	38.15	38.25	8.3	26,714	0.03%
2023/02/17	36.1	37.54	2.4	37.70	38.00	33.7	27,226	0.12%
2023/02/16	3.2	37.54	1	37.40	37.50	2.2	27,958	0.01%
2023/02/15	7.6	37.64	4.6	37.61	37.55	3.1	28,051	0.01%
2023/02/14	12.9	37.47	5.2	37.42	37.25	7.7	27,991	0.03%
2023/02/13	17.7	37.09	21	37.08	37.00	-3.3	27,957	-0.01%
2023/02/10	3.6	36.89	52.1	36.86	36.85	-48.5	28,096	-0.17%
2023/02/09	7.9	36.65	37	36.71	36.60	-29.1	28,114	-0.10%
2023/02/08	43.2	36.57	6.9	36.69	36.75	36.3	28,188	0.13%
2023/02/07	6.7	36.53	28.6	36.63	36.65	-21.8	28,269	-0.08%
2023/02/06	10.8	36.17	7.4	36.16	36.15	3.5	28,252	0.01%
2023/02/03	23.1	36.40	98.8	36.44	36.45	-75.8	28,142	-0.27%
2023/02/02	11.2	36.68	7.9	36.75	36.80	3.3	28,165	0.01%
2023/02/01	18.2	36.59	131	36.49	36.75	-112.8	28,193	-0.40%	大賣/鉅額交易
2023/01/31	147.7	36.63	2	36.56	36.25	145.8	28,263	0.52%	大買/鉅額交易
2023/01/30	53.2	36.70	58.5	37.01	36.95	-5.3	28,195	-0.02%
2023/01/17	53.5	36.05	16.1	36.13	36.00	37.4	28,181	0.13%
2023/01/16	25.1	36.58	25.6	36.46	36.50	-0.5	28,175	0.00%
2023/01/13	36.6	36.07	160	36.08	36.15	-123.4	27,855	-0.44%	大賣/鉅額交易
2023/01/12	21.5	35.28	86.3	35.37	35.40	-64.8	27,913	-0.23%
2023/01/11	94.4	34.82	5.1	34.82	34.70	89.4	28,119	0.32%
2023/01/10	4.5	34.50	12	34.48	34.60	-7.5	28,426	-0.03%
2023/01/09	0.4	34.50	8.4	34.56	34.60	-7.9	28,943	-0.03%
2023/01/06	4.3	34.24	3.3	34.44	34.25	1	29,213	0.00%
2023/01/05	11.1	34.18	18.1	34.47	34.45	-7	29,670	-0.02%
2023/01/04	1.1	33.51	1	33.70	33.50	0.1	29,498	0.00%
2023/01/03	6.7	33.40	11.3	33.49	33.50	-4.6	29,714	-0.02%
2022/12/30	8.7	33.74	16	33.80	33.65	-7.3	29,735	-0.02%
2022/12/29	19.3	33.84	3.2	33.79	33.70	16.1	29,889	0.05%
2022/12/28	6.9	34.15	11.2	34.12	34.30	-4.2	30,140	-0.01%
2022/12/27	5.7	34.50	2.4	34.46	34.30	3.2	30,373	0.01%
2022/12/26	4.1	34.37	24.6	34.35	34.40	-20.5	30,533	-0.07%
2022/12/23	10.2	34.29	0.4	34.24	34.05	9.8	31,062	0.03%
2022/12/22	16.5	34.45	50.2	34.46	34.45	-33.7	31,982	-0.11%
2022/12/21	23.3	33.80	66.3	33.95	34.05	-43	31,325	-0.14%
2022/12/20	15.2	33.77	28.2	33.85	33.70	-12.9	30,705	-0.04%
2022/12/19	102.8	33.94	33.2	34.02	33.85	69.6	30,251	0.23%	大買/
2022/12/16	28.7	33.07	116.6	33.18	34.60	-87.9	29,428	-0.30%	大賣/
2022/12/15	3.2	33.45	12.8	33.62	33.55	-9.6	28,860	-0.03%
2022/12/14	31.4	33.56	1	33.55	33.50	30.4	29,170	0.10%
2022/12/13	35.3	33.91	3	33.93	33.70	32.3	29,231	0.11%
2022/12/12	1.1	33.75	8.3	33.87	33.85	-7.2	29,198	-0.02%
2022/12/09	3.8	33.77	343.5	33.57	33.70	-339.7	29,684	-1.14%	大賣/鉅額交易
2022/12/08	34	33.20	0	0.00	33.20	34	29,675	0.11%
2022/12/07	12.2	33.37	8.6	33.38	33.35	3.7	29,677	0.01%
2022/12/06	50.7	33.45	14.3	33.41	33.30	36.4	29,698	0.12%
2022/12/05	28.3	33.44	4.1	33.56	33.70	24.2	29,562	0.08%
2022/12/02	38.2	33.69	0	0.00	33.65	38.2	29,249	0.13%
2022/12/01	148	34.11	16.6	34.10	34.05	131.5	29,193	0.45%	大買/鉅額交易
2022/11/30	16.1	33.39	24	33.78	33.90	-7.9	29,003	-0.03%
2022/11/29	16.2	33.10	10.2	33.40	33.55	6	28,619	0.02%
2022/11/28	45.4	33.00	0	0.00	33.00	45.4	28,640	0.16%
2022/11/25	17.2	33.35	50.6	33.44	33.55	-33.5	28,428	-0.12%
2022/11/24	39.2	32.80	30.6	32.94	33.20	8.6	28,273	0.03%
2022/11/23	29	32.76	37	32.95	32.70	-8	28,055	-0.03%
2022/11/22	33.3	32.57	9	32.70	32.65	24.3	27,954	0.09%
2022/11/21	34	32.88	1.1	32.91	32.85	33	27,730	0.12%
2022/11/18	90.8	33.54	47	33.46	33.30	43.8	27,498	0.16%
2022/11/17	143.5	34.11	106	33.94	34.25	37.5	26,542	0.14%	大買/大賣/
2022/11/16	128.7	33.12	65	33.07	32.90	63.7	25,556	0.25%	大買/
2022/11/15	47.5	33.39	39.3	33.73	33.85	8.2	24,950	0.03%
2022/11/14	53.2	32.79	38.6	33.22	34.15	14.7	24,375	0.06%
2022/11/11	7.9	32.28	8.2	32.17	32.15	-0.3	23,576	0.00%
2022/11/10	18.7	31.99	2.2	32.10	31.70	16.5	23,483	0.07%
2022/11/09	10.6	31.85	4.3	31.90	31.90	6.3	23,444	0.03%
2022/11/08	22.2	31.36	8.7	31.67	31.65	13.4	23,282	0.06%
2022/11/07	4.1	30.80	19.9	30.79	31.00	-15.8	23,106	-0.07%
2022/11/04	10.2	30.55	1.4	30.22	30.45	8.8	23,191	0.04%
2022/11/03	92.3	30.26	10	30.35	30.30	82.3	23,144	0.36%
2022/11/02	138.1	30.72	2	30.85	30.75	136.1	23,105	0.59%	大買/鉅額交易
2022/11/01	3.9	30.61	62.1	30.49	30.65	-58.1	23,119	-0.25%
2022/10/31	41.8	30.29	0	0.00	30.25	41.8	23,108	0.18%
2022/10/28	4.5	30.69	1	30.55	30.50	3.5	23,119	0.02%
2022/10/27	4.3	30.94	12.1	30.87	30.85	-7.8	23,111	-0.03%
2022/10/26	9.1	30.13	201.2	30.09	30.30	-192.1	23,119	-0.83%	大賣/鉅額交易
2022/10/25	42.1	30.00	26.9	30.06	29.90	15.1	23,077	0.07%
2022/10/24	44.4	30.77	6.9	31.08	30.60	37.5	22,682	0.17%
2022/10/21	27.4	30.67	32	31.01	31.00	-4.6	22,562	-0.02%
2022/10/20	95.9	30.84	35.5	30.75	30.90	60.4	22,518	0.27%
2022/10/19	57.1	31.67	59	31.94	31.60	-1.9	22,012	-0.01%
2022/10/18	23.8	31.43	142	31.85	31.45	-118.2	21,608	-0.55%	大賣/鉅額交易
2022/10/17	28.1	31.75	48.2	31.60	31.70	-20.1	21,593	-0.09%
2022/10/14	54.2	32.52	0.7	32.70	32.40	53.6	21,633	0.25%
2022/10/13	65.8	32.81	11.2	32.76	32.65	54.6	21,544	0.25%
2022/10/12	4.3	33.77	0	0.00	33.75	4.3	21,287	0.02%
2022/10/11	5.7	33.81	9.3	33.85	33.80	-3.6	21,345	-0.02%
2022/10/07	20.1	34.27	9.4	34.32	34.25	10.8	21,291	0.05%
2022/10/06	35.4	34.39	5	34.50	34.30	30.4	21,266	0.14%
2022/10/05	24.6	34.32	40	34.26	34.15	-15.4	21,277	-0.07%
2022/10/04	39.6	33.76	11	33.64	33.85	28.6	21,025	0.14%
2022/10/03	12.3	33.72	1.3	33.71	33.65	11	20,773	0.05%
2022/09/30	56	33.80	8.1	33.85	33.80	47.9	20,658	0.23%
2022/09/29	59.8	34.18	116.1	34.15	34.15	-56.3	20,144	-0.28%	大賣/
2022/09/28	48.7	35.41	18	35.08	34.90	30.7	19,056	0.16%
2022/09/27	17.3	35.85	4.6	35.80	35.80	12.7	18,789	0.07%
2022/09/26	48.6	36.11	13.4	35.93	35.85	35.2	18,599	0.19%
2022/09/23	38.5	37.07	14	37.08	37.00	24.5	18,381	0.13%
2022/09/22	53	37.49	14	37.44	37.55	39	18,250	0.21%
2022/09/21	115.3	38.30	44.6	38.09	38.10	70.7	17,880	0.40%	大買/
2022/09/20	18.7	38.62	0	0.00	38.55	18.7	17,513	0.11%
2022/09/19	13.1	38.89	0	0.00	38.80	13.1	17,397	0.08%
2022/09/16	49.7	38.82	4.2	38.87	38.60	45.5	17,332	0.26%
2022/09/15	50.9	39.45	16	39.47	39.55	34.9	16,939	0.21%
2022/09/14	46.5	39.61	2.1	39.71	39.65	44.4	16,875	0.26%
2022/09/13	64.2	39.81	13.4	39.86	39.90	50.8	16,925	0.30%
2022/09/12	41.5	39.73	8.1	39.88	39.80	33.4	16,977	0.20%
2022/09/08	24.2	39.71	32.2	39.71	39.85	-8	17,321	-0.05%
2022/09/07	16.3	39.63	4.1	39.79	39.70	12.2	17,462	0.07%
2022/09/06	7.7	39.69	86.9	39.73	39.85	-79.2	17,501	-0.45%
2022/09/05	3.2	38.98	37.6	39.00	39.10	-34.4	17,483	-0.20%
2022/09/02	21.8	38.56	7.3	38.59	38.50	14.5	17,570	0.08%
2022/09/01	29.6	38.94	5	38.98	38.90	24.6	17,325	0.14%
2022/08/31	23.3	39.23	9	39.37	39.30	14.3	17,158	0.08%
2022/08/30	36.7	39.21	11	39.31	39.25	25.7	17,048	0.15%
2022/08/29	64.5	39.13	18.4	39.24	39.35	46.2	17,169	0.27%
2022/08/26	7.2	39.60	40.2	39.64	39.65	-33	17,183	-0.19%
2022/08/25	72.6	39.39	33.7	39.38	39.55	38.9	17,263	0.23%
2022/08/24	5.4	39.17	8.8	39.28	39.25	-3.5	17,398	-0.02%
2022/08/23	31.1	39.22	14.4	39.15	39.35	16.7	17,816	0.09%
2022/08/22	44.5	39.10	35.7	39.38	39.65	8.9	17,936	0.05%
2022/08/19	39.4	39.40	7	39.41	39.45	32.4	18,065	0.18%
2022/08/18	32.6	39.59	1.4	39.66	39.80	31.2	18,153	0.17%
2022/08/17	31.1	39.37	53.4	39.74	40.00	-22.2	18,215	-0.12%
2022/08/16	7.1	39.32	5	39.41	39.35	2.1	18,244	0.01%
2022/08/15	67.2	39.18	15	39.24	39.30	52.2	18,314	0.29%
2022/08/12	7.6	39.23	3	39.35	39.30	4.6	18,719	0.02%
2022/08/11	9.5	38.85	7.5	39.05	39.35	2	18,846	0.01%
2022/08/10	27.5	38.49	1	38.60	38.75	26.5	18,945	0.14%
2022/08/09	6.2	38.30	2	38.33	38.75	4.2	19,108	0.02%
2022/08/08	11.2	38.50	4	38.70	38.70	7.2	19,258	0.04%
2022/08/05	39.8	38.85	3	38.97	38.85	36.8	19,436	0.19%
2022/08/04	12.8	38.75	4.1	38.70	38.75	8.7	19,943	0.04%
2022/08/03	11.1	38.97	1	38.95	39.10	10.1	20,186	0.05%
2022/08/02	45.2	39.11	10.3	39.17	39.15	34.9	20,245	0.17%
2022/08/01	12.7	39.29	9.4	39.29	39.50	3.3	20,243	0.02%
2022/07/29	4.5	38.62	1.2	38.54	38.75	3.3	20,205	0.02%
2022/07/28	11.6	38.06	29	38.11	38.20	-17.4	20,134	-0.09%
2022/07/27	6.6	37.83	5	37.82	37.85	1.6	20,075	0.01%
2022/07/26	3.1	37.82	0	0.00	37.80	3.1	20,246	0.02%
2022/07/25	29.4	37.76	3.1	37.82	37.85	26.3	20,320	0.13%
2022/07/22	125.6	37.75	14	37.70	37.70	111.6	20,389	0.55%	大買/鉅額交易
2022/07/21	92.5	37.95	14.3	38.11	38.05	78.2	20,196	0.39%
2022/07/20	43.2	41.63	21.2	41.59	41.60	22	19,656	0.11%
2022/07/19	12	41.29	46.1	41.19	41.65	-34.1	19,510	-0.17%
2022/07/18	55.8	40.27	6	40.24	40.70	49.8	19,267	0.26%
2022/07/15	32.6	40.77	0	0.00	40.50	32.6	19,169	0.17%
2022/07/14	8	41.79	10	41.72	41.70	-2	19,107	-0.01%
2022/07/13	4	41.83	16	41.81	41.80	-11.9	19,230	-0.06%
2022/07/12	4.1	41.07	12.7	40.95	41.00	-8.6	19,337	-0.04%
2022/07/11	12	41.02	3.2	41.02	41.10	8.9	19,484	0.05%
2022/07/08	32.4	40.75	22.2	40.78	40.80	10.2	19,573	0.05%
2022/07/07	7	40.81	31.1	40.74	40.90	-24.1	19,674	-0.12%
2022/07/06	1.7	40.14	1	40.10	40.00	0.7	20,055	0.00%
2022/07/05	9	40.52	20	40.52	40.75	-11	19,967	-0.06%
2022/07/04	41.3	40.07	5	40.25	40.00	36.3	19,809	0.18%
2022/07/01	12.2	40.27	22.8	40.35	40.35	-10.6	19,681	-0.05%
2022/06/30	12.4	39.57	25.1	39.55	39.50	-12.7	19,421	-0.07%
2022/06/29	8.5	39.52	0	0.00	39.55	8.5	19,227	0.04%
2022/06/28	7.2	39.70	6	39.68	39.60	1.2	19,218	0.01%
2022/06/27	15.2	39.93	3.5	40.01	39.80	11.7	19,203	0.06%
2022/06/24	14.3	39.36	3	39.53	39.50	11.3	19,070	0.06%
2022/06/23	6.3	39.11	12	39.11	39.00	-5.7	18,963	-0.03%
2022/06/22	6	39.59	7.1	39.60	39.50	-1.1	18,809	-0.01%
2022/06/21	11.3	39.38	12.4	39.25	39.45	-1.1	18,775	-0.01%
2022/06/20	65.4	39.10	23.9	39.06	38.85	41.5	18,695	0.22%
2022/06/17	42	39.65	5.6	39.69	39.60	36.4	18,440	0.20%
2022/06/16	42.2	40.22	2	40.48	40.00	40.2	18,279	0.22%
2022/06/15	41.5	40.12	6	40.15	40.05	35.5	18,452	0.19%
2022/06/14	58.5	40.15	10	40.17	40.10	48.5	18,363	0.26%
2022/06/13	53	40.89	1.2	40.77	40.80	51.8	18,122	0.29%
2022/06/10	9.3	41.40	0.3	41.50	41.40	9	17,840	0.05%
2022/06/09	5.9	41.63	1	41.70	41.55	4.9	17,831	0.03%
2022/06/08	27.9	41.74	8	41.57	41.75	19.8	17,785	0.11%
2022/06/07	21.9	41.46	0	41.70	41.35	21.9	17,736	0.12%
2022/06/06	17.4	41.55	1	41.65	41.55	16.4	17,502	0.09%
2022/06/02	18.5	41.77	2	41.80	41.70	16.5	17,511	0.09%
2022/06/01	24.8	42.25	3	42.15	42.10	21.8	17,534	0.12%
2022/05/31	25.2	42.72	13.8	42.79	42.60	11.4	17,391	0.07%
2022/05/30	4.5	42.92	9	42.91	42.80	-4.5	16,918	-0.03%
2022/05/27	7.2	42.25	13	42.26	42.20	-5.8	16,696	-0.03%
2022/05/26	8.7	41.94	4	42.10	41.70	4.7	16,596	0.03%
2022/05/25	3.2	41.69	6	41.78	41.65	-2.8	16,538	-0.02%
2022/05/24	6.1	41.22	24.9	41.16	41.20	-18.8	16,462	-0.11%
2022/05/23	27.1	41.28	1.1	41.35	41.20	26	16,294	0.16%
2022/05/20	58.1	41.51	10.4	41.77	41.15	47.7	16,186	0.29%
2022/05/19	14.7	41.16	6	41.18	41.10	8.7	15,717	0.06%
2022/05/18	22.4	41.38	0.5	41.35	41.60	21.9	15,532	0.14%
2022/05/17	12.4	41.50	41	41.60	41.50	-28.6	15,250	-0.19%
2022/05/16	18.9	41.27	2	41.20	41.25	16.9	15,019	0.11%
2022/05/13	12.9	41.34	43.3	41.59	41.60	-30.5	14,715	-0.21%
2022/05/12	44.6	41.24	40.2	41.25	40.80	4.4	14,482	0.03%
2022/05/11	46	42.73	49.1	42.71	42.65	-3.1	13,898	-0.02%
2022/05/10	11.6	43.84	1	43.95	43.85	10.6	13,469	0.08%
2022/05/09	22	44.43	3	44.30	44.25	19	13,279	0.14%
2022/05/06	15.8	45.14	0	0.00	45.10	15.8	13,113	0.12%
2022/05/05	9.4	45.60	3.4	45.65	45.60	6.1	13,152	0.05%
2022/05/04	2.8	45.35	1.1	45.55	45.50	1.7	13,127	0.01%
2022/05/03	55.7	45.34	2	45.45	45.35	53.7	13,228	0.41%
2022/04/29	37.6	46.05	10	46.00	45.90	27.6	12,942	0.21%
2022/04/28	27	45.79	1	46.05	46.10	26	12,785	0.20%
2022/04/27	11.3	45.85	21	45.85	45.80	-9.7	12,580	-0.08%
2022/04/26	13.6	46.16	0.7	46.35	46.20	12.9	12,312	0.10%
2022/04/25	28	46.13	2	46.15	46.10	26	12,241	0.21%
2022/04/22	9.4	46.58	2	46.63	46.55	7.4	12,099	0.06%
2022/04/21	16.5	46.73	0	0.00	46.80	16.5	12,074	0.14%
2022/04/20	12.8	46.49	0.5	46.75	46.60	12.3	12,063	0.10%
2022/04/19	40.1	46.37	3.3	46.42	46.35	36.8	11,970	0.31%
2022/04/18	34	46.65	10.5	46.60	46.50	23.5	11,843	0.20%
2022/04/15	35.6	47.22	2	47.05	47.10	33.6	11,628	0.29%
2022/04/14	28.7	47.70	3	47.68	47.70	25.7	11,442	0.22%
2022/04/13	19	47.97	1.5	48.10	48.00	17.5	11,348	0.15%
2022/04/12	49.1	48.41	62	48.23	48.00	-12.9	11,175	-0.12%
2022/04/11	18	49.40	8.8	49.55	49.45	9.2	10,764	0.09%
2022/04/08	13.1	49.48	14	49.70	49.80	-0.9	10,837	-0.01%
2022/04/07	50.1	49.77	35.3	49.96	49.55	14.8	10,806	0.14%
2022/04/06	37	49.95	62.1	49.96	50.20	-25.1	10,709	-0.23%
2022/04/01	13.2	49.66	13	49.74	49.75	0.2	10,657	0.00%
2022/03/31	2.4	50.08	35.5	50.10	49.90	-33	10,588	-0.31%
2022/03/30	30.3	49.81	20.4	49.81	49.85	9.9	10,436	0.09%
2022/03/29	10.2	49.84	11.5	49.95	49.80	-1.3	10,432	-0.01%
2022/03/28	4.2	49.24	5.6	49.57	49.70	-1.4	10,389	-0.01%
2022/03/25	6.3	49.69	42	49.69	49.70	-35.8	10,342	-0.35%
2022/03/24	11	49.80	10.4	49.81	49.95	0.6	10,385	0.01%
2022/03/23	37.5	49.62	27.2	49.57	49.65	10.3	10,460	0.10%
2022/03/22	16.3	49.44	2.7	49.52	49.70	13.6	10,377	0.13%
2022/03/21	32	49.55	36.4	49.54	49.75	-4.4	10,380	-0.04%
2022/03/18	18.2	48.63	42.2	48.56	48.95	-24	10,135	-0.24%
2022/03/17	3.4	47.91	29.2	47.91	48.00	-25.7	9,745	-0.26%
2022/03/16	12.2	47.85	2.3	47.85	47.85	9.9	9,630	0.10%
2022/03/15	12.2	47.72	4.5	47.78	47.95	7.7	9,597	0.08%
2022/03/14	6	47.60	0.1	47.65	47.55	5.9	9,592	0.06%
2022/03/11	3.1	47.48	3	47.55	47.45	0.1	9,676	0.00%
2022/03/10	5.1	47.47	4.6	47.45	47.60	0.5	9,818	0.00%
2022/03/09	3	47.10	11	47.25	47.25	-8	9,901	-0.08%
2022/03/08	8.5	46.91	2.1	46.98	46.95	6.4	10,051	0.06%
2022/03/07	42.1	47.03	21	47.04	47.10	21.1	10,059	0.21%
2022/03/04	10.4	47.67	0	47.85	47.65	10.3	10,340	0.10%
2022/03/03	4	47.94	10	48.05	48.05	-6	10,465	-0.06%
2022/03/02	13.1	47.83	15.8	47.74	48.00	-2.7	10,752	-0.02%
2022/03/01	14.6	47.73	23.2	47.77	47.80	-8.6	10,862	-0.08%
2022/02/25	8.9	47.04	0	0.00	47.35	8.9	10,955	0.08%
2022/02/24	18.4	47.20	4.6	47.33	47.30	13.8	10,884	0.13%
2022/02/23	7.3	47.55	0.1	47.75	47.65	7.2	10,872	0.07%
2022/02/22	9.7	47.23	3	47.55	47.70	6.7	10,974	0.06%
2022/02/21	3	47.67	3	47.48	47.60	0	10,977	0.00%
2022/02/18	7.1	47.34	0	47.55	47.45	7	11,056	0.06%
2022/02/17	22	47.41	15.1	47.46	47.45	6.9	11,143	0.06%
2022/02/16	6	47.08	0	0.00	47.00	6	11,199	0.05%
2022/02/15	11.1	46.99	0.1	47.25	47.00	11	11,255	0.10%
2022/02/14	34.6	46.99	5.1	47.02	47.15	29.4	11,341	0.26%
2022/02/11	3.6	47.27	0	0.00	47.55	3.6	11,337	0.03%
2022/02/10	20.2	47.14	1	47.20	47.55	19.2	11,361	0.17%
2022/02/09	6	47.02	2.1	47.13	47.30	3.9	11,433	0.03%
2022/02/08	6.4	47.01	0	0.00	46.95	6.4	11,535	0.06%
2022/02/07	36.4	46.49	10.5	47.00	47.10	26	11,491	0.23%
2022/01/26	5.3	46.78	5.6	46.87	46.85	-0.3	11,314	0.00%
2022/01/25	44.7	46.76	3.2	46.79	46.80	41.5	11,349	0.37%
2022/01/24	8.2	47.16	13.4	47.12	47.15	-5.3	11,222	-0.05%
2022/01/21	7.5	47.27	1.3	47.27	47.40	6.1	11,339	0.05%
2022/01/20	4.1	47.53	1.2	47.61	47.50	2.9	11,291	0.03%
2022/01/19	11.2	47.59	3.1	47.59	47.60	8.1	11,341	0.07%
2022/01/18	6.9	47.52	23	47.59	47.75	-16.1	11,490	-0.14%
2022/01/17	8.4	47.46	0.1	47.65	47.60	8.3	11,598	0.07%
2022/01/14	12.1	47.55	43.5	47.49	47.60	-31.4	11,605	-0.27%
2022/01/13	13.1	47.71	1	47.75	47.95	12.1	11,826	0.10%
2022/01/12	25.3	47.20	11	47.16	47.50	14.3	12,070	0.12%
2022/01/11	46.3	47.15	21.7	47.21	47.50	24.6	12,310	0.20%
2022/01/10	38.5	47.09	1.3	47.23	47.30	37.2	12,274	0.30%
2022/01/07	18.6	47.39	8.1	47.31	47.45	10.5	12,237	0.09%
2022/01/06	9	47.41	5.5	47.48	47.60	3.5	12,219	0.03%
2022/01/05	13	47.15	0	47.40	47.15	13	12,240	0.11%
2022/01/04	24.8	47.11	13	47.11	47.30	11.8	12,299	0.10%
2022/01/03	8.3	47.65	1.7	47.71	47.45	6.6	12,196	0.05%
2021/12/30	7	48.07	1	48.05	48.00	6	12,155	0.05%
2021/12/29	2	48.15	1	48.10	48.15	1	12,270	0.01%
2021/12/28	0.8	48.02	5.1	48.03	48.15	-4.2	12,350	-0.03%
2021/12/27	2.1	48.00	8.5	47.97	48.10	-6.4	12,448	-0.05%
2021/12/24	2.4	47.83	7.6	47.89	47.90	-5.1	12,692	-0.04%
2021/12/23	2	47.58	0	0.00	47.70	2	12,853	0.02%
2021/12/22	0.3	47.38	0	0.00	47.40	0.3	12,914	0.00%
2021/12/21	37	47.21	26.5	47.25	47.25	10.5	13,062	0.08%
2021/12/20	25.4	47.35	0.3	47.40	47.40	25.2	13,199	0.19%
2021/12/17	3.2	47.40	15	47.30	47.45	-11.8	13,236	-0.09%
2021/12/16	4.3	46.88	1.2	46.97	46.90	3.1	13,161	0.02%
2021/12/15	3.1	46.94	0.1	47.05	46.95	3	13,398	0.02%
2021/12/14	0.5	47.18	7	47.10	47.00	-6.5	13,527	-0.05%
2021/12/13	3.4	47.21	76	47.29	47.10	-72.6	13,762	-0.53%
2021/12/10	4.9	47.51	18	47.49	47.30	-13.1	14,011	-0.09%
2021/12/09	25.9	47.68	6.2	47.45	47.40	19.7	14,718	0.13%
2021/12/08	4.3	47.61	1.2	47.63	47.70	3	15,007	0.02%
2021/12/07	6	47.05	5	47.20	47.55	1	15,100	0.01%
2021/12/06	8.1	47.07	1.3	47.33	47.30	6.9	15,059	0.05%
2021/12/03	13.1	46.57	5	46.70	46.40	8.1	15,012	0.05%
2021/12/02	18	46.39	2	46.46	46.30	16	14,910	0.11%
2021/12/01	27.5	46.41	8	46.54	46.60	19.5	14,885	0.13%
2021/11/30	16.1	46.81	9.4	47.00	46.00	6.7	14,816	0.05%
2021/11/29	19.2	46.24	12.2	46.17	46.50	7	14,386	0.05%
2021/11/26	71.5	46.61	1.2	46.60	46.50	70.3	14,324	0.49%
2021/11/25	25.6	47.14	42	47.16	47.15	-16.4	14,217	-0.12%
2021/11/24	37.7	47.46	8.5	47.52	47.45	29.2	14,124	0.21%
2021/11/23	9.7	47.81	2.3	47.81	47.80	7.4	13,953	0.05%
2021/11/22	14.7	47.93	4	47.90	47.90	10.7	13,999	0.08%
2021/11/19	39.2	48.13	30	48.17	48.30	9.2	13,936	0.07%
2021/11/18	5.2	48.29	1.5	48.37	48.30	3.7	13,882	0.03%
2021/11/17	10.2	48.37	7	48.36	48.55	3.2	13,875	0.02%
2021/11/16	16.2	48.42	11.1	48.56	48.65	5	13,977	0.04%
2021/11/15	26.5	48.45	2	48.35	48.60	24.5	14,174	0.17%
2021/11/12	1.1	48.52	2	48.58	48.70	-0.9	14,358	-0.01%
2021/11/11	6.2	48.73	10	48.75	48.80	-3.8	14,578	-0.03%
2021/11/10	7	48.60	1	48.70	48.70	6	14,843	0.04%
2021/11/09	7.3	48.61	1	48.60	48.80	6.3	15,088	0.04%
2021/11/08	8.4	48.72	9.1	48.73	48.95	-0.7	16,197	0.00%
2021/11/05	12.8	47.94	9	47.99	48.15	3.8	16,989	0.02%
2021/11/04	5.7	48.12	8.2	48.09	48.10	-2.6	17,324	-0.01%
2021/11/03	9.2	48.11	2	48.10	48.15	7.2	17,764	0.04%
2021/11/02	17.5	48.19	11	48.52	48.15	6.5	18,197	0.04%
2021/11/01	15.3	48.14	23.7	48.19	48.25	-8.3	18,674	-0.04%
2021/10/29	21.2	48.29	5.2	48.31	48.25	16	18,923	0.08%
2021/10/28	7.8	48.58	14	48.60	48.50	-6.2	19,472	-0.03%
2021/10/27	12.2	48.45	1	48.40	48.35	11.2	19,594	0.06%
2021/10/26	23.3	48.64	24	48.68	48.45	-0.7	19,646	0.00%
2021/10/25	40.8	48.19	1	48.10	48.25	39.8	19,726	0.20%
2021/10/22	4.1	48.82	5	48.84	48.80	-0.9	20,089	0.00%
2021/10/21	1.9	48.59	3.3	48.60	48.75	-1.4	20,240	-0.01%
2021/10/20	89.6	48.50	7	48.44	48.35	82.6	20,272	0.41%
2021/10/19	70.3	49.21	12	49.25	49.10	58.4	20,369	0.29%
2021/10/18	3.9	49.87	0	0.00	49.80	3.9	20,223	0.02%
2021/10/15	19.2	49.89	3.1	50.16	50.10	16.2	20,486	0.08%
2021/10/14	14.6	49.98	1	49.95	49.90	13.6	20,492	0.07%
2021/10/13	7	50.60	16	50.64	50.50	-9	20,515	-0.04%
2021/10/12	13.2	50.20	2	49.68	50.20	11.2	20,491	0.05%
2021/10/08	7.2	50.33	5	50.40	50.40	2.2	20,467	0.01%
2021/10/07	2.3	50.10	13.5	50.34	50.40	-11.2	20,717	-0.05%
2021/10/06	16.4	49.91	5	49.91	49.90	11.4	20,940	0.05%
2021/10/05	3	49.87	3.3	49.98	50.30	-0.3	21,193	0.00%
2021/10/04	5.3	50.14	10.2	50.22	50.00	-4.9	21,654	-0.02%
2021/10/01	46	50.11	15.2	50.09	50.20	30.8	22,316	0.14%
2021/09/30	0	50.90	5.1	50.84	51.00	-5.1	22,380	-0.02%
2021/09/29	4.5	50.64	4.1	50.68	50.60	0.5	22,519	0.00%
2021/09/28	17.8	50.61	31.2	50.65	51.00	-13.4	22,713	-0.06%
2021/09/27	10.3	50.79	5.2	50.90	51.10	5.2	22,761	0.02%
2021/09/24	4.1	51.28	5.1	51.32	51.30	-0.9	22,881	0.00%
2021/09/23	4	51.18	3.3	51.07	51.20	0.7	22,886	0.00%
2021/09/22	7	50.05	26	49.94	50.70	-19	22,838	-0.08%
2021/09/17	14.5	51.02	41	51.23	50.70	-26.5	22,742	-0.12%
2021/09/16	36.1	51.29	18	51.50	51.70	18.1	22,693	0.08%
2021/09/15	9	51.28	8	51.29	51.20	1	22,526	0.00%
2021/09/14	111.1	51.14	125.5	51.34	51.40	-14.4	22,421	-0.06%	大買/大賣/
2021/09/13	7.9	49.83	25.3	49.87	50.10	-17.4	21,802	-0.08%
2021/09/10	0.2	48.70	41	48.66	49.00	-40.9	21,700	-0.19%
2021/09/09	36.2	48.02	6	48.00	48.20	30.2	21,833	0.14%
2021/09/08	9.3	48.40	35	48.65	48.55	-25.7	21,908	-0.12%
2021/09/07	2.4	48.79	3.1	48.78	48.75	-0.8	21,992	0.00%
2021/09/06	9	48.84	17.4	48.87	48.80	-8.3	22,010	-0.04%
2021/09/03	9.2	48.09	7.1	48.44	48.50	2.1	21,935	0.01%
2021/09/02	9.7	47.89	5	47.97	47.90	4.7	21,889	0.02%
2021/09/01	10.1	48.09	9	48.36	48.40	1.1	21,952	0.00%
2021/08/31	12	47.58	5.2	47.78	48.45	6.8	21,850	0.03%
2021/08/30	12.1	47.40	10	47.37	47.60	2	21,749	0.01%
2021/08/27	1.2	46.92	6	47.41	47.45	-4.8	21,802	-0.02%
2021/08/26	5.2	46.81	0	0.00	46.95	5.2	22,042	0.02%
2021/08/25	3.1	46.92	3.1	47.07	47.20	0	22,198	0.00%
2021/08/24	13.2	46.64	0.1	46.85	46.75	13.2	22,216	0.06%
2021/08/23	22.7	46.79	7.1	46.91	46.80	15.5	22,436	0.07%
2021/08/20	7.1	46.24	5	46.04	46.15	2.1	22,539	0.01%
2021/08/19	26.1	46.42	15	46.95	46.20	11.1	22,907	0.05%
2021/08/18	13.1	46.87	13.1	46.70	47.25	0	22,789	0.00%
2021/08/17	18.6	47.47	5.7	47.40	47.30	12.9	22,621	0.06%
2021/08/16	20.7	48.22	13	47.81	47.95	7.7	22,465	0.03%
2021/08/13	33.6	48.20	10.5	48.36	48.40	23.2	22,509	0.10%
2021/08/12	56.2	46.90	29.1	47.02	47.60	27.1	22,621	0.12%
2021/08/11	66	51.16	52.1	51.03	51.10	13.9	21,868	0.06%
2021/08/10	24.9	51.84	12.2	51.89	51.90	12.7	21,421	0.06%
2021/08/09	23.1	52.15	14.4	52.16	52.40	8.7	21,726	0.04%
2021/08/06	12	52.73	6	52.80	52.90	6	21,805	0.03%
2021/08/05	67.7	53.02	30	52.81	52.70	37.7	22,168	0.17%
2021/08/04	22.4	54.09	23.2	53.95	53.80	-0.8	23,135	0.00%
2021/08/03	20	53.58	22	53.61	53.90	-2	23,671	-0.01%
2021/08/02	6.9	52.73	0.2	52.70	52.80	6.8	23,444	0.03%
2021/07/30	5.1	52.70	9	52.72	52.60	-3.9	23,936	-0.02%
2021/07/29	15.2	52.70	3.5	52.77	52.90	11.7	24,450	0.05%
2021/07/28	27.9	52.24	7.1	52.60	52.40	20.8	24,837	0.08%
2021/07/27	7.3	52.85	2.6	52.96	53.00	4.7	25,536	0.02%
2021/07/26	18	53.31	20	53.35	53.20	-2	26,205	-0.01%
2021/07/23	46.1	52.66	186.9	52.61	53.00	-140.8	26,532	-0.53%	大賣/鉅額交易
2021/07/22	34.3	52.02	14	52.01	52.10	20.3	26,663	0.08%
2021/07/21	16.3	51.95	29	52.00	51.80	-12.7	27,077	-0.05%
2021/07/20	5.3	51.55	236	51.68	51.70	-230.7	27,984	-0.82%	大賣/鉅額交易
2021/07/19	16.2	51.70	6	51.82	52.00	10.2	29,485	0.03%
2021/07/16	8.2	51.40	3.6	51.51	51.50	4.6	32,699	0.01%
2021/07/15	5.5	51.43	6.6	51.66	51.60	-1.1	34,817	0.00%
2021/07/14	18.5	51.33	2	51.40	51.50	16.5	36,177	0.05%
2021/07/13	12.9	51.97	32	51.96	51.90	-19.1	36,859	-0.05%
2021/07/12	6.4	52.10	29	52.00	52.20	-22.6	37,265	-0.06%
2021/07/09	23.6	52.10	4.2	52.29	52.00	19.4	37,473	0.05%
2021/07/08	41.1	52.40	47.1	52.51	52.80	-6	37,291	-0.02%
2021/07/07	11.7	51.18	7.3	51.21	51.30	4.4	36,928	0.01%
2021/07/06	19.7	51.13	7.5	51.14	51.20	12.2	36,823	0.03%
2021/07/05	30.8	50.68	17	50.82	50.60	13.8	36,751	0.04%
2021/07/02	32.4	50.64	16	50.55	50.50	16.4	36,605	0.04%
2021/07/01	40.5	50.70	3.2	50.75	50.60	37.3	36,533	0.10%
2021/06/30	9.2	51.02	2	51.10	51.00	7.2	36,744	0.02%
2021/06/29	20.6	51.09	19	51.02	51.20	1.6	36,788	0.00%
2021/06/28	4.1	51.05	8	50.93	51.10	-3.9	36,966	-0.01%
2021/06/25	10.3	51.03	17	51.08	51.00	-6.7	36,992	-0.02%
2021/06/24	4	50.95	2	51.00	51.10	2	37,241	0.01%
2021/06/23	2.4	50.90	15	50.96	51.00	-12.6	37,676	-0.03%
2021/06/22	2	50.95	3.4	51.01	50.90	-1.4	37,792	0.00%
2021/06/21	18.3	50.73	5	51.00	50.70	13.3	37,889	0.04%
2021/06/18	19.7	51.06	8	51.09	51.00	11.7	38,189	0.03%
2021/06/17	6.1	51.59	0	0.00	51.50	6.1	39,486	0.02%
2021/06/16	1.1	51.36	1	51.70	51.90	0.1	39,623	0.00%
2021/06/15	2.1	51.11	0	0.00	51.30	2.1	39,581	0.01%
2021/06/11	3	51.43	4.1	51.35	51.40	-1	39,636	0.00%
2021/06/09	8.2	50.92	18.6	50.95	51.30	-10.4	39,925	-0.03%
2021/06/08	16.2	51.21	0.2	51.55	51.40	16	40,039	0.04%
2021/06/07	22.5	51.52	2	51.70	51.50	20.5	40,264	0.05%
2021/06/04	16.2	52.05	5.3	51.94	51.90	10.9	40,452	0.03%
2021/06/03	106.3	52.09	16.6	52.10	52.30	89.7	40,659	0.22%	大買/
2021/06/02	6.1	51.55	5.8	51.71	52.00	0.3	40,510	0.00%
2021/06/01	26.2	51.34	4.1	51.35	51.50	22.1	40,290	0.05%
2021/05/31	29	51.08	15.3	51.21	51.60	13.8	40,457	0.03%
2021/05/28	23.1	50.43	3	50.43	50.60	20.1	40,331	0.05%
2021/05/27	17.8	49.98	19	49.96	50.30	-1.2	40,411	0.00%
2021/05/26	15.3	50.78	0.1	51.10	50.70	15.2	40,254	0.04%
2021/05/25	119.3	51.20	6.3	51.30	51.10	112.9	40,193	0.28%	大買/鉅額交易
2021/05/24	2.2	50.57	2	51.30	51.30	0.2	40,233	0.00%
2021/05/21	20	51.27	9.5	51.53	51.20	10.5	40,408	0.03%
2021/05/20	25.1	51.00	25	50.88	50.80	0	40,310	0.00%
2021/05/19	16.9	50.03	0.1	50.14	50.50	16.8	40,085	0.04%
2021/05/18	29.8	49.33	38	49.60	50.00	-8.2	39,915	-0.02%
2021/05/17	63.6	48.16	29.4	48.04	47.90	34.2	39,776	0.09%
2021/05/14	15.1	49.65	16	49.75	49.60	-0.9	39,121	0.00%
2021/05/13	144.7	49.21	26	48.82	49.20	118.7	38,782	0.31%	大買/鉅額交易
2021/05/12	93	49.08	156.2	49.15	49.60	-63.2	38,261	-0.17%	大賣/
2021/05/11	55.8	51.69	32.7	51.90	51.60	23.1	36,972	0.06%
2021/05/10	44.1	52.87	18.3	52.77	52.90	25.8	36,241	0.07%
2021/05/07	85.7	52.30	45.1	52.13	52.30	40.7	36,059	0.11%
2021/05/06	52.4	51.58	24.5	51.71	53.00	27.9	35,706	0.08%
2021/05/05	23.6	50.64	12.1	51.02	50.80	11.5	35,241	0.03%
2021/05/04	68.3	50.21	70.1	50.37	50.20	-1.8	35,127	-0.01%
2021/05/03	40.7	51.36	37.1	51.33	51.20	3.6	34,169	0.01%
2021/04/29	58.3	52.40	5	52.32	52.10	53.3	33,664	0.16%
2021/04/28	76.2	52.89	125.3	52.37	53.20	-49	33,224	-0.15%	大賣/
2021/04/27	72.3	52.69	44	52.67	52.70	28.3	33,106	0.09%
2021/04/26	189	52.85	161.7	53.15	53.10	27.3	32,617	0.08%	大買/大賣/
2021/04/23	184.9	52.17	64.3	52.45	53.00	120.7	31,717	0.38%	大買/鉅額交易
2021/04/22	216.4	56.55	146.8	55.95	54.10	69.6	30,558	0.23%	大買/大賣/
2021/04/21	215.7	54.23	387.1	54.35	55.70	-171.4	27,491	-0.62%	大買/大賣/鉅額交易
2021/04/20	189.9	52.88	183.1	51.86	52.00	6.8	25,459	0.03%	大買/大賣/
2021/04/19	122.5	49.95	71.2	49.95	50.40	51.3	24,106	0.21%	大買/
2021/04/16	15.1	48.23	36.6	48.42	49.00	-21.5	23,301	-0.09%
2021/04/15	11.1	47.86	30.1	47.95	47.90	-19.1	22,795	-0.08%
2021/04/14	25.3	46.91	34	47.02	47.00	-8.7	22,494	-0.04%
2021/04/13	119	47.27	130.3	47.24	47.20	-11.3	22,362	-0.05%	大買/大賣/
2021/04/12	6	46.82	14.2	46.80	46.85	-8.2	22,111	-0.04%
2021/04/09	11.1	46.80	6.1	46.92	46.70	5	22,041	0.02%
2021/04/08	10.1	46.73	13	46.85	46.90	-2.9	21,910	-0.01%
2021/04/07	6.3	46.79	92.1	46.80	46.80	-85.8	21,820	-0.39%
2021/04/06	7.2	46.82	7.6	46.81	46.85	-0.4	21,761	0.00%
2021/04/01	5.8	46.71	3.1	46.70	46.70	2.7	21,372	0.01%
2021/03/31	28.1	46.69	32	46.73	46.80	-3.9	21,256	-0.02%
2021/03/30	5.2	46.35	5.7	46.32	46.55	-0.4	21,044	0.00%
2021/03/29	274.1	46.49	10	46.48	46.50	264.1	20,945	1.26%	大買/鉅額交易
2021/03/26	14.1	46.11	74.5	46.10	46.15	-60.4	20,680	-0.29%
2021/03/25	12.7	45.54	11	45.49	45.55	1.7	20,287	0.01%
2021/03/24	13	45.57	26	45.61	45.55	-13	20,110	-0.06%
2021/03/23	32.4	45.75	47.4	45.77	45.70	-15	19,996	-0.08%
2021/03/22	117.9	45.77	170.5	45.52	45.80	-52.6	19,589	-0.27%	大買/大賣/
2021/03/19	12.2	42.77	2	42.73	42.70	10.2	18,122	0.06%
2021/03/18	5	43.12	3	43.05	43.10	2	17,888	0.01%
2021/03/17	0.4	42.90	21	42.80	42.85	-20.7	17,899	-0.12%
2021/03/16	2.1	42.48	4.1	42.66	42.60	-2	17,904	-0.01%
2021/03/15	37.4	42.51	1	42.60	42.35	36.4	17,936	0.20%
2021/03/12	13.5	42.66	6.5	42.66	42.70	7.1	17,781	0.04%
2021/03/11	4.6	42.89	0	0.00	42.85	4.6	17,666	0.03%
2021/03/10	16.2	42.99	12	43.16	43.00	4.2	17,600	0.02%
2021/03/09	10	43.07	10.1	43.06	43.40	-0.1	17,714	0.00%
2021/03/08	3.2	42.62	13.4	42.65	42.65	-10.2	17,513	-0.06%
2021/03/05	6	42.38	99.3	42.45	42.50	-93.3	17,433	-0.53%
2021/03/04	17.2	42.27	0	0.00	42.50	17.2	17,847	0.10%
2021/03/03	99	42.26	157.1	42.44	42.55	-58.1	17,835	-0.33%	大賣/
2021/03/02	2.3	42.14	1.1	42.36	42.10	1.2	17,744	0.01%
2021/02/26	145	42.04	121	42.25	42.00	24	17,589	0.14%	大買/大賣/
2021/02/25	0	0.00	1	42.65	42.90	-1	17,255	-0.01%
2021/02/24	30	42.59	22.7	42.60	42.55	7.3	17,267	0.04%
2021/02/23	21	42.38	24	42.41	42.45	-3	17,237	-0.02%
2021/02/22	7.3	41.73	13.1	41.84	41.80	-5.8	17,008	-0.03%
2021/02/19	12.2	41.21	3	41.40	41.60	9.2	16,970	0.05%
2021/02/18	20.1	41.46	1.2	41.54	41.35	19	16,894	0.11%
2021/02/17	120.2	41.23	11.4	40.93	41.25	108.7	16,801	0.65%	大買/鉅額交易
2021/02/05	106	40.69	7	40.69	40.85	99	16,576	0.60%	大買/
2021/02/04	13	40.47	0	0.00	40.40	13	16,647	0.08%
2021/02/03	10.3	40.55	1	40.55	40.55	9.3	17,019	0.05%
2021/02/02	3	40.82	0	0.00	40.75	3	16,937	0.02%
2021/02/01	7	40.62	9	40.58	40.80	-2	16,812	-0.01%
2021/01/29	11.2	40.21	2	40.42	40.15	9.2	16,789	0.05%
2021/01/28	36.4	40.28	8	40.44	40.25	28.4	16,597	0.17%
2021/01/27	12.2	40.40	0	0.00	40.35	12.2	16,362	0.07%
2021/01/26	33	40.44	1	40.30	40.35	32	16,223	0.20%
2021/01/25	10.1	40.85	7	40.92	40.90	3.1	15,710	0.02%
2021/01/22	55.5	40.61	1.1	40.51	40.60	54.4	15,509	0.35%
2021/01/21	10.1	40.93	21.6	41.00	40.80	-11.5	15,191	-0.08%
2021/01/20	113.7	41.13	22	41.12	40.95	91.7	15,029	0.61%	大買/
2021/01/19	11	41.74	10	41.78	41.75	1	14,598	0.01%
2021/01/18	31.8	41.52	11	41.62	41.60	20.8	14,547	0.14%
2021/01/15	38.2	42.12	27	42.09	41.95	11.2	14,248	0.08%
2021/01/14	10.1	42.61	2	42.58	42.55	8.1	13,868	0.06%
2021/01/13	1.1	42.70	0	0.00	42.70	1.1	13,709	0.01%
2021/01/12	2.4	42.80	1.1	42.90	42.70	1.3	13,599	0.01%
2021/01/11	3	42.90	3.3	42.89	43.10	-0.3	13,516	0.00%
2021/01/08	0	0.00	2	42.90	42.95	-2	13,435	-0.01%
2021/01/07	1.4	42.88	29	42.86	42.85	-27.6	13,366	-0.21%
2021/01/06	4.1	42.95	6	43.12	42.95	-1.9	13,172	-0.01%
2021/01/05	0.1	43.10	2.6	43.10	43.10	-2.5	13,036	-0.02%
2021/01/04	1	43.30	91.1	43.34	43.20	-90	12,974	-0.69%
2020/12/31	31	43.42	10	43.45	43.20	21	12,933	0.16%
2020/12/30	5	43.10	36.1	43.12	43.25	-31.1	12,962	-0.24%
2020/12/29	14.3	42.91	1	43.00	43.00	13.3	12,916	0.10%
2020/12/28	8	42.94	4.4	42.98	43.00	3.6	12,907	0.03%
2020/12/25	8	42.89	7	42.78	42.80	1	12,961	0.01%
2020/12/24	4	42.71	0	0.00	42.70	4	13,055	0.03%
2020/12/23	1	42.75	0	0.00	42.80	1	13,075	0.01%
2020/12/22	7.2	43.13	20	43.13	42.95	-12.8	13,149	-0.10%
2020/12/21	22.5	43.36	6.6	43.29	43.50	16	13,438	0.12%
2020/12/18	23	42.90	1	42.85	42.95	22	13,750	0.16%
2020/12/17	6	42.77	1	42.65	42.65	5	13,865	0.04%
2020/12/16	6	42.90	11.7	42.82	43.05	-5.7	13,782	-0.04%
2020/12/15	25.6	42.57	3	42.60	42.50	22.6	13,764	0.16%
2020/12/14	11.1	42.84	2	42.85	42.80	9.1	13,726	0.07%
2020/12/11	0.1	43.20	9	42.92	42.90	-8.9	13,816	-0.06%
2020/12/10	0	43.40	2	43.28	43.25	-2	13,749	-0.01%
2020/12/09	0	43.50	2.2	43.53	43.35	-2.2	13,778	-0.02%
2020/12/08	1	43.35	2	43.30	43.60	-1	13,772	-0.01%
2020/12/07	4.1	43.46	0	0.00	43.55	4.1	13,759	0.03%
2020/12/04	28	43.56	2	43.78	43.65	26	13,838	0.19%
2020/12/03	11.2	43.73	4.2	43.74	43.50	7	13,761	0.05%
2020/12/02	25	43.14	0.3	43.20	43.20	24.7	13,481	0.18%
2020/12/01	0	42.98	0	0.00	43.15	0	13,676	0.00%
2020/11/30	23.2	43.39	1.1	43.49	42.90	22	13,906	0.16%
2020/11/27	4.2	43.18	20.1	43.25	43.30	-15.9	13,694	-0.12%
2020/11/26	0	0.00	4	43.00	42.95	-4	13,620	-0.03%
2020/11/25	1	42.80	0.6	42.94	42.60	0.5	13,772	0.00%
2020/11/24	2	42.90	4.1	43.01	42.75	-2.1	13,849	-0.02%
2020/11/23	3.5	42.94	6.1	42.99	43.00	-2.6	13,800	-0.02%
2020/11/20	20.6	42.67	0	0.00	42.70	20.6	13,790	0.15%
2020/11/19	2	42.90	5.1	42.86	42.90	-3.1	13,775	-0.02%
2020/11/18	3	42.77	3.1	42.89	42.70	-0.1	13,816	0.00%
2020/11/17	1	42.55	11.4	42.59	42.75	-10.4	13,854	-0.08%
2020/11/16	2.7	42.33	10.5	42.40	42.35	-7.8	14,202	-0.06%
2020/11/13	6.3	42.26	1	42.25	42.25	5.3	14,467	0.04%
2020/11/12	4.1	42.54	5.1	42.40	42.40	-1	14,811	-0.01%
2020/11/11	11.7	42.70	10	42.68	42.65	1.7	14,831	0.01%
2020/11/10	3	41.25	2.3	41.32	41.55	0.7	14,766	0.00%
2020/11/09	1	41.05	11	41.10	41.15	-9.9	14,981	-0.07%
2020/11/06	3	40.85	0	0.00	40.85	3	16,178	0.02%
2020/11/05	1.2	40.93	3.3	41.02	41.05	-2.1	16,546	-0.01%
2020/11/04	1	40.90	1	40.90	40.90	0	16,842	0.00%
2020/11/03	1.1	40.66	4	40.76	40.95	-2.9	17,212	-0.02%
2020/11/02	12.1	40.58	2	40.60	40.60	10.1	17,662	0.06%
2020/10/30	5.1	40.53	2	40.53	40.55	3.1	18,262	0.02%
2020/10/29	4.1	40.38	0	0.00	40.35	4.1	18,465	0.02%
2020/10/28	7.5	40.55	11	40.55	40.55	-3.5	18,534	-0.02%
2020/10/27	19	40.41	1	40.50	40.50	18	18,592	0.10%
2020/10/26	9	40.52	1	40.60	40.50	8	18,606	0.04%
2020/10/23	3	40.67	0	0.00	40.65	3	18,750	0.02%
2020/10/22	5	40.77	12	40.92	41.00	-7	18,943	-0.04%
2020/10/21	5	40.34	3	40.50	40.30	2	19,040	0.01%
2020/10/20	10	40.38	0	0.00	40.35	10	19,061	0.05%
2020/10/19	3	40.60	2	40.60	40.45	1	19,122	0.01%
2020/10/16	3	40.37	1	40.35	40.30	2	19,278	0.01%
2020/10/15	7	40.30	0	0.00	40.30	7	19,671	0.04%
2020/10/14	0	0.00	0.2	40.80	40.50	-0.2	19,700	0.00%
2020/10/13	6	40.42	0.1	40.70	40.50	5.9	19,784	0.03%
2020/10/12	3	40.90	10.1	40.98	40.95	-7.1	20,214	-0.03%
2020/10/08	3.9	41.09	0	0.00	41.15	3.9	20,431	0.02%
2020/10/07	11	41.27	10.5	41.02	41.15	0.5	20,445	0.00%
2020/10/06	3	41.40	5.1	41.22	41.40	-2.1	20,441	-0.01%
2020/10/05	6	41.03	2	41.15	41.00	4	20,601	0.02%
2020/09/30	1	41.50	1	41.45	41.40	0	20,812	0.00%
2020/09/29	1.1	41.13	31.1	41.10	41.20	-30	20,975	-0.14%
2020/09/28	7	40.78	0	0.00	40.95	7	21,043	0.03%
2020/09/25	8.1	40.63	12	40.55	40.55	-4	21,224	-0.02%
2020/09/24	14	40.15	43.7	40.17	40.05	-29.7	21,293	-0.14%
2020/09/23	28	41.03	0	0.00	41.00	28	21,057	0.13%
2020/09/22	4	41.93	0	0.00	41.80	4	20,759	0.02%
2020/09/21	5	42.33	1.1	42.40	42.25	4	20,638	0.02%
2020/09/18	5	42.49	0.4	42.70	42.50	4.6	20,706	0.02%
2020/09/17	2	42.58	3.1	42.77	42.55	-1.1	20,727	-0.01%
2020/09/16	3	42.72	0.2	42.90	42.85	2.8	20,772	0.01%
2020/09/15	4	42.68	0	0.00	42.70	4	20,736	0.02%
2020/09/14	3	42.52	1	42.95	42.95	2	20,963	0.01%
2020/09/11	23	42.30	5	42.25	42.30	18	20,893	0.09%
2020/09/10	3.9	42.35	0	0.00	42.45	3.9	20,933	0.02%
2020/09/09	4.1	42.14	2	42.40	42.55	2.1	20,892	0.01%
2020/09/08	11	42.75	3	42.72	42.70	8	20,918	0.04%
2020/09/07	7	42.46	5	42.54	42.70	2	21,054	0.01%
2020/09/04	10	42.20	0	0.00	42.20	10	21,101	0.05%
2020/09/03	5	42.51	3	42.77	42.70	2	21,075	0.01%
2020/09/02	39	42.37	0	0.00	42.65	39	20,913	0.19%
2020/09/01	3	42.70	5	42.74	42.75	-2	20,813	-0.01%
2020/08/31	33	43.13	0	0.00	42.90	33	20,717	0.16%
2020/08/28	21	43.34	1	43.20	43.50	20	20,610	0.10%
2020/08/27	2	43.98	8	43.85	43.85	-6	20,645	-0.03%
2020/08/26	23	43.95	3	43.95	44.10	20	20,707	0.10%
2020/08/25	3	44.15	26	44.25	44.10	-23	20,673	-0.11%
2020/08/24	0	0.00	17	43.85	44.05	-17	21,049	-0.08%
2020/08/21	22	44.27	17	44.10	44.25	5	21,056	0.02%
2020/08/20	31	43.68	6	43.83	43.50	25	20,862	0.12%
2020/08/19	1	44.55	2.4	44.60	44.35	-1.4	20,547	-0.01%
2020/08/18	6.1	44.03	4.4	43.96	44.00	1.7	20,240	0.01%
2020/08/17	8	43.41	3	43.38	43.35	5	19,928	0.03%
2020/08/14	5	42.54	20	42.39	42.85	-15	19,825	-0.08%
2020/08/13	19	41.22	1	41.55	41.20	18	19,407	0.09%
2020/08/12	43	41.09	0	0.00	41.00	43	19,247	0.22%
2020/08/11	22.6	46.55	50	46.55	46.50	-27.4	18,034	-0.15%
2020/08/10	7	46.64	3	46.65	46.60	4	17,645	0.02%
2020/08/07	4	47.13	13	47.24	47.10	-9	17,455	-0.05%
2020/08/06	3	46.97	30	47.02	47.15	-27	17,219	-0.16%
2020/08/05	5	46.52	22	46.23	46.45	-17	16,833	-0.10%
2020/08/04	2.2	45.23	12	45.20	45.40	-9.8	16,369	-0.06%
2020/08/03	1.5	44.88	4	44.90	44.95	-2.6	16,214	-0.02%
2020/07/31	17	45.44	30.3	45.40	45.00	-13.3	16,141	-0.08%
2020/07/30	1	45.05	281	45.25	45.35	-280	16,127	-1.74%	大賣/鉅額交易
2020/07/29	1	45.00	102	45.12	45.05	-101	16,204	-0.62%	大賣/鉅額交易
2020/07/28	7	44.11	121.6	44.80	44.50	-114.6	16,213	-0.71%	大賣/鉅額交易
2020/07/27	2	44.75	123	44.61	44.60	-121	16,216	-0.75%	大賣/鉅額交易
2020/07/24	5	45.23	0	0.00	45.00	5	16,217	0.03%
2020/07/23	2.2	45.43	6	45.60	45.60	-3.8	16,183	-0.02%
2020/07/22	2.3	45.41	1	45.35	45.50	1.3	16,181	0.01%
2020/07/21	1	45.60	14	45.61	45.55	-13	16,060	-0.08%
2020/07/20	2	45.10	6	45.02	45.10	-4	15,811	-0.03%
2020/07/17	16	44.78	3	44.90	44.80	13	15,774	0.08%
2020/07/16	18	44.57	7	44.58	44.50	11	15,824	0.07%
2020/07/15	6	45.59	0	0.00	45.60	6	15,384	0.04%
2020/07/14	0	0.00	1	45.10	45.30	-1	15,181	-0.01%
2020/07/13	75	45.15	0	0.00	45.20	75	15,199	0.49%
2020/07/10	4	45.30	320	45.00	44.95	-316	15,301	-2.07%	大賣/鉅額交易
2020/07/09	5	45.40	2	45.40	45.30	3	15,268	0.02%
2020/07/08	9	45.08	13	44.99	45.15	-4	15,002	-0.03%
2020/07/07	3	44.35	1	44.40	44.50	2	14,733	0.01%
2020/07/06	5	44.45	16.2	44.39	44.40	-11.2	14,649	-0.08%
2020/07/03	3	43.90	1	44.00	43.95	2	14,624	0.01%
2020/07/02	1	43.50	0	0.00	43.60	1	14,576	0.01%
2020/07/01	0	0.00	3	43.08	43.10	-3	14,481	-0.02%
2020/06/30	3	42.80	0	0.00	42.75	3	14,409	0.02%
2020/06/29	6	42.63	4.4	42.73	42.65	1.6	14,485	0.01%
2020/06/24	4	42.78	1	42.85	42.85	3	14,456	0.02%
2020/06/23	7	42.75	3	42.85	42.70	4	14,452	0.03%
2020/06/22	6	42.83	3	42.72	42.90	3	14,506	0.02%
2020/06/19	9	42.72	0	0.00	42.55	9	14,595	0.06%
2020/06/18	3.9	42.72	0	0.00	42.70	3.9	14,575	0.03%
2020/06/17	17	42.62	0	0.00	42.85	17	14,913	0.11%
2020/06/16	3	42.75	5	43.10	42.85	-2	15,214	-0.01%
2020/06/15	25	42.62	3	42.78	42.50	22	15,627	0.14%
2020/06/12	5	42.81	37	42.80	42.90	-32	15,929	-0.20%
2020/06/11	2	43.80	5	43.91	43.30	-3	16,268	-0.02%
2020/06/10	2.2	43.90	2	44.00	44.00	0.2	16,336	0.00%
2020/06/09	10	43.76	0	0.00	43.90	10	16,626	0.06%
2020/06/08	4	43.61	7	43.63	43.95	-3	16,884	-0.02%
2020/06/05	4	43.50	0.4	43.55	43.65	3.7	16,879	0.02%
2020/06/04	1	43.55	6.5	43.55	43.40	-5.5	17,038	-0.03%
2020/06/03	3	43.62	7	43.77	43.65	-4	17,164	-0.02%
2020/06/02	4.5	43.16	12.3	43.17	43.30	-7.8	17,071	-0.05%
2020/06/01	0	0.00	0.1	43.10	43.10	-0.1	17,036	0.00%
2020/05/28	12	42.55	0	0.00	42.35	12	16,591	0.07%
2020/05/27	1	42.75	1	42.90	42.85	0	16,655	0.00%
2020/05/26	0.2	43.00	4	43.06	43.00	-3.8	16,717	-0.02%
2020/05/25	14	42.41	0	0.00	42.65	14	16,826	0.08%
2020/05/22	31	42.67	0	0.00	42.65	31	16,923	0.18%
2020/05/21	2	43.08	3	43.12	43.00	-1	16,923	-0.01%
2020/05/20	13	43.03	40	43.10	42.90	-27	16,891	-0.16%
2020/05/19	0	0.00	10.2	43.03	43.00	-10.2	16,886	-0.06%
2020/05/18	1	42.00	1	42.55	42.35	0	16,725	0.00%
2020/05/15	4	42.45	2	42.40	42.30	2	16,700	0.01%
2020/05/14	4	42.36	1	42.55	42.60	3	16,720	0.02%
2020/05/13	2	42.50	1	42.50	42.90	1	16,615	0.01%
2020/05/12	3	42.82	0	0.00	42.95	3	16,648	0.02%
2020/05/11	1.3	43.19	0	0.00	43.15	1.3	16,683	0.01%
2020/05/08	0	0.00	5	43.00	43.00	-5	16,728	-0.03%
2020/05/07	5	42.95	1.1	42.80	42.70	3.9	16,749	0.02%
2020/05/06	3	42.68	0	0.00	42.60	3	16,822	0.02%
2020/05/05	0	0.00	1.2	42.98	42.85	-1.2	16,875	-0.01%
2020/05/04	10	42.31	3	42.20	42.20	7	16,886	0.04%
2020/04/30	4	43.19	6	43.12	43.20	-2	16,928	-0.01%
2020/04/29	0.5	42.50	2	42.53	42.55	-1.5	16,995	-0.01%
2020/04/28	8	42.00	4	42.05	42.25	4	17,208	0.02%
2020/04/27	3	42.07	0	0.00	42.00	3	18,115	0.02%
2020/04/24	1	41.80	0	0.00	42.00	1	18,025	0.01%
2020/04/23	2	42.08	1	42.10	42.15	1	18,025	0.01%
2020/04/22	0	0.00	2	41.45	41.60	-2	17,994	-0.01%
2020/04/21	1	41.80	2	42.30	41.80	-1	18,175	-0.01%
2020/04/20	0	0.00	4	42.25	42.35	-4	18,223	-0.02%
2020/04/17	0.1	42.00	4	42.13	42.00	-3.9	18,450	-0.02%
2020/04/16	2	42.00	27	41.61	41.85	-25	18,435	-0.14%
2020/04/15	13	41.93	3	41.93	41.80	10	18,514	0.05%
2020/04/14	0	0.00	1	41.50	41.65	-1	18,414	-0.01%
2020/04/13	0	0.00	1	41.05	40.80	-1	18,392	-0.01%
2020/04/10	3	40.95	0	0.00	41.00	3	18,530	0.02%
2020/04/09	3	40.57	2	40.60	40.55	1	18,714	0.01%
2020/04/08	12	40.49	20.1	40.48	41.00	-8.1	18,786	-0.04%
2020/04/07	4	39.90	3	39.75	39.95	1	18,599	0.01%
2020/04/06	2	38.85	2	39.50	39.05	0	18,657	0.00%
2020/04/01	5	39.14	0.2	39.25	39.00	4.8	18,611	0.03%
2020/03/31	1	39.50	2.1	39.26	39.50	-1.1	18,495	-0.01%
2020/03/30	5	38.45	1	39.10	39.15	4	18,316	0.02%
2020/03/27	1	38.85	3	39.00	38.95	-2	18,246	-0.01%
2020/03/26	64	38.99	24	38.92	38.60	40	18,248	0.22%
2020/03/25	171	38.87	3	39.35	38.80	168	18,249	0.92%	大買/鉅額交易
2020/03/24	5	38.60	79	38.06	38.25	-74	18,117	-0.41%
2020/03/23	11	34.75	23	36.05	36.10	-12	17,961	-0.07%
2020/03/20	25	35.95	151	35.67	36.95	-126	17,655	-0.71%	大賣/鉅額交易
2020/03/19	11	34.22	7.1	33.83	33.60	3.9	17,337	0.02%
2020/03/18	53	36.79	0	0.00	36.00	53	17,069	0.31%
2020/03/17	20	37.69	5	37.66	37.60	15	16,688	0.09%
2020/03/16	24	39.63	1	39.90	38.85	23	16,138	0.14%
2020/03/13	21	39.09	12.1	38.96	40.25	8.9	15,911	0.06%
2020/03/12	6.4	41.07	2	40.80	40.75	4.4	15,439	0.03%
2020/03/11	2	42.15	10	41.92	41.80	-8	15,048	-0.05%
2020/03/10	2	41.63	15	41.61	41.60	-13	14,955	-0.09%
2020/03/09	9	42.01	40	41.90	41.85	-31	14,818	-0.21%
2020/03/06	1	42.85	2	42.90	42.85	-1	14,613	-0.01%
2020/03/05	0	0.00	4	43.15	43.30	-4	14,608	-0.03%
2020/03/04	6	42.68	18	42.74	42.85	-12	14,772	-0.08%
2020/03/03	0	0.00	2	42.70	42.65	-2	14,783	-0.01%
2020/03/02	6	41.68	7	42.26	42.25	-1	14,678	-0.01%
2020/02/27	7	42.24	2	42.33	42.25	5	14,824	0.03%
2020/02/26	3	42.25	5	42.30	42.20	-2	14,772	-0.01%
2020/02/25	4	42.90	4.4	42.61	42.70	-0.4	14,628	0.00%
2020/02/24	3	42.93	0	0.00	43.00	3	14,574	0.02%
2020/02/21	1	43.20	2	43.25	43.25	-1	14,887	-0.01%
2020/02/20	0	0.00	3	43.50	43.15	-3	15,079	-0.02%
2020/02/19	0	0.00	1	43.40	43.40	-1	15,251	-0.01%
2020/02/18	0	0.00	5	43.03	43.05	-5	15,442	-0.03%
2020/02/17	4	42.88	1	43.00	43.00	3	15,522	0.02%
2020/02/14	2	43.18	6	43.19	43.20	-4	15,690	-0.03%
2020/02/13	6	43.18	3	43.20	43.15	3	15,652	0.02%
2020/02/12	13	42.80	1	42.85	42.80	12	15,560	0.08%
2020/02/11	3	42.63	2	42.70	42.60	1	15,533	0.01%
2020/02/10	1	42.35	200	41.85	42.40	-199	15,477	-1.29%	大賣/鉅額交易
2020/02/07	5	42.42	7	42.46	42.50	-2	15,428	-0.01%
2020/02/06	3	42.95	4	43.03	43.00	-1	15,478	-0.01%
2020/02/05	5	42.21	2	42.50	42.35	3	15,557	0.02%
2020/02/04	1	42.60	12	42.44	42.40	-11	15,460	-0.07%
2020/02/03	15	40.97	0	0.00	41.55	15	15,348	0.10%
2020/01/31	9	42.24	3	42.08	42.05	6	15,299	0.04%
2020/01/30	46	42.28	3	42.50	41.85	43	15,164	0.28%
2020/01/20	1.2	44.88	3.9	44.88	44.95	-2.7	14,282	-0.02%
2020/01/17	5	44.77	10	44.90	44.90	-5	14,487	-0.03%
2020/01/16	2	44.70	10	44.81	44.75	-8	14,575	-0.05%
2020/01/15	4	44.45	33.3	44.56	44.55	-29.3	14,636	-0.20%
2020/01/14	28	44.35	11.3	44.38	44.55	16.7	14,537	0.12%
2020/01/13	10	44.07	32	44.13	44.25	-22	14,595	-0.15%
2020/01/10	70	43.42	2	43.48	43.50	68	15,006	0.45%
2020/01/09	5	43.39	5	43.39	43.45	0	15,008	0.00%
2020/01/08	4	43.40	2	43.28	43.40	2	14,943	0.01%
2020/01/07	15	43.33	5	43.40	43.60	10	14,877	0.07%
2020/01/06	12	43.52	0	0.00	43.45	12	14,973	0.08%
2020/01/03	52	43.96	4	43.58	43.95	48	14,911	0.32%
2020/01/02	40	43.89	8	44.10	44.10	32	14,838	0.22%
2019/12/31	9	43.69	6	43.71	43.70	3	14,647	0.02%
2019/12/30	7	43.45	7	43.53	43.65	0	14,673	0.00%
2019/12/27	1	43.15	0	0.00	43.25	1	14,540	0.01%
2019/12/26	1	42.95	1	43.05	43.05	0	14,635	0.00%
2019/12/25	1	42.95	2	43.15	43.10	-1	14,801	-0.01%
2019/12/23	1	43.05	41.2	43.10	43.25	-40.2	14,952	-0.27%
2019/12/20	0	0.00	3	42.95	42.95	-3	14,978	-0.02%
2019/12/19	1	42.85	0	0.00	43.00	1	14,997	0.01%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/17	1	42.75	3	42.73	42.95	-2	15,039	-0.01%
2019/12/16	1	42.85	44.4	42.80	42.80	-43.4	14,936	-0.29%
2019/12/13	1	42.55	8	42.62	42.55	-7	14,945	-0.05%
2019/12/12	200	42.35	3.1	42.39	42.30	196.9	14,920	1.32%	大買/鉅額交易
2019/12/11	5.8	42.14	0	0.00	42.15	5.8	14,985	0.04%
2019/12/10	3	42.15	2	42.10	42.10	1	15,068	0.01%
2019/12/09	2	42.00	0	0.00	42.05	2	15,165	0.01%
2019/12/06	4	41.75	0	0.00	41.75	4	15,175	0.03%
2019/12/05	0	0.00	16	41.72	41.65	-16	15,354	-0.10%
2019/12/04	6	41.50	0.2	41.75	41.75	5.8	15,645	0.04%
2019/12/03	1	41.60	0	0.00	41.85	1	15,733	0.01%
2019/11/29	26	41.57	0	0.00	41.40	26	15,719	0.17%
2019/11/28	0	0.00	3	42.08	42.00	-3	15,662	-0.02%
2019/11/27	0	0.00	1	41.85	41.95	-1	15,837	-0.01%
2019/11/26	1	42.20	4	42.11	41.80	-3	15,863	-0.02%
2019/11/25	3	41.93	4	42.05	41.95	-1	15,528	-0.01%
2019/11/22	13	42.08	7.7	42.13	42.10	5.3	15,556	0.03%
2019/11/21	16	42.31	4	42.20	42.35	12	15,639	0.08%
2019/11/20	4	42.55	21	42.45	42.65	-17	15,535	-0.11%
2019/11/19	8	41.61	7	41.95	42.10	1	15,188	0.01%
2019/11/18	8	42.00	4	42.05	42.10	4	15,006	0.03%
2019/11/15	0	0.00	5	41.55	41.70	-5	14,790	-0.03%
2019/11/14	2	41.05	0	0.00	41.15	2	14,612	0.01%
2019/11/13	5	41.10	0	0.00	41.00	5	14,577	0.03%
2019/11/12	1	40.60	0	0.00	40.65	1	14,491	0.01%
2019/11/11	6	40.54	0	0.00	40.35	6	14,806	0.04%
2019/11/08	1	40.90	0	0.00	40.90	1	15,386	0.01%
2019/11/07	7	40.72	0	0.00	40.95	7	15,890	0.04%
2019/11/06	1	40.85	0	0.00	40.80	1	16,088	0.01%
2019/11/05	4	40.68	2	40.75	40.90	2	16,203	0.01%
2019/11/04	26	40.83	8.9	41.01	40.95	17.1	16,285	0.11%
2019/11/01	5	40.48	6	40.50	40.55	-1	16,295	-0.01%
2019/10/31	1	40.35	0	0.00	40.45	1	16,600	0.01%
2019/10/30	9	40.30	0	0.00	40.35	9	16,869	0.05%
2019/10/29	5	40.54	1.1	40.83	40.65	3.9	16,765	0.02%
2019/10/28	1	40.70	5	40.70	40.75	-4	16,612	-0.02%
2019/10/25	3	40.67	19	40.89	40.85	-16	16,652	-0.10%
2019/10/24	44	40.99	125	40.90	41.00	-81	16,478	-0.49%	大賣/
2019/10/23	6	40.91	56	40.95	40.95	-50	16,533	-0.30%
2019/10/22	2	41.10	2	41.35	41.40	0	16,532	0.00%
2019/10/21	4	41.40	19	41.40	41.50	-15	16,453	-0.09%
2019/10/18	10	40.90	17	40.94	40.95	-7	16,356	-0.04%
2019/10/17	18	40.04	5.4	40.05	40.10	12.7	15,849	0.08%
2019/10/16	2	39.90	2	39.98	40.00	0	15,811	0.00%
2019/10/15	1.9	39.84	1	40.00	40.00	0.9	15,916	0.01%
2019/10/14	3	39.83	4.5	39.94	39.95	-1.5	16,255	-0.01%
2019/10/09	2	39.75	14	39.70	39.50	-12	16,418	-0.07%
2019/10/08	2.4	39.71	0	0.00	39.75	2.4	16,714	0.01%
2019/10/07	3	39.23	0	0.00	39.30	3	17,140	0.02%
2019/10/04	9	38.90	0	0.00	38.90	9	17,320	0.05%
2019/10/03	8	38.94	0	0.00	39.00	8	17,304	0.05%
2019/10/02	2	39.23	0	0.00	39.25	2	17,315	0.01%
2019/10/01	8	39.73	5.4	39.80	39.65	2.6	17,356	0.01%
2019/09/27	9	39.62	0	0.00	39.65	9	17,381	0.05%
2019/09/26	5.3	39.90	1	39.70	39.90	4.3	17,415	0.02%
2019/09/25	2	39.63	0	39.80	39.60	2	17,535	0.01%
2019/09/24	1	39.65	10	39.90	39.80	-9	17,583	-0.05%
2019/09/23	4	39.85	0.7	40.00	39.75	3.3	17,507	0.02%
2019/09/20	11.1	39.88	0	0.00	40.20	11.1	17,563	0.06%
2019/09/19	0	0.00	8	39.75	39.80	-8	17,483	-0.05%
2019/09/18	13	39.72	3.4	39.97	39.80	9.7	17,574	0.05%
2019/09/17	5.4	39.72	2.1	39.56	39.50	3.2	17,619	0.02%
2019/09/16	1	40.10	0.4	40.15	40.10	0.7	17,629	0.00%
2019/09/12	11.7	40.14	3	40.08	40.05	8.7	17,599	0.05%
2019/09/11	1	39.75	0	0.00	40.00	1	17,752	0.01%
2019/09/10	1	40.00	2	39.90	39.95	-1	17,949	-0.01%
2019/09/09	5	39.94	0	0.00	40.00	5	18,140	0.03%
2019/09/06	8	39.96	6	39.76	39.85	2	18,038	0.01%
2019/09/05	4	38.75	7	38.94	39.00	-3	17,798	-0.02%
2019/09/04	0	0.00	15.2	38.48	38.45	-15.2	17,818	-0.09%
2019/09/03	2	38.40	7	38.34	38.35	-5	17,972	-0.03%
2019/09/02	8	38.25	10	38.40	38.25	-2	18,146	-0.01%
2019/08/30	2	37.93	2	37.98	38.45	0	18,113	0.00%
2019/08/29	1	37.75	6	37.55	37.80	-5	18,035	-0.03%
2019/08/28	3	37.63	0	0.00	37.70	3	18,261	0.02%
2019/08/27	3	37.52	0	0.00	37.65	3	18,435	0.02%
2019/08/26	10	37.53	0	0.00	37.70	10	18,481	0.05%
2019/08/23	0	0.00	1	38.00	38.20	-1	18,473	-0.01%
2019/08/22	6.3	37.92	0	0.00	37.85	6.3	18,541	0.03%
2019/08/21	14	38.00	0	0.00	37.95	14	18,734	0.07%
2019/08/20	3	38.23	20	38.20	38.15	-17	18,731	-0.09%
2019/08/19	4	38.18	10	38.15	38.10	-6	18,777	-0.03%
2019/08/16	31	37.96	0	0.00	37.95	31	18,796	0.16%
2019/08/15	15	37.92	0	0.00	38.00	15	18,773	0.08%
2019/08/14	141	38.23	31	37.93	38.30	110	18,819	0.58%	大買/鉅額交易
2019/08/13	244	37.38	337.3	37.24	37.25	-93.3	18,656	-0.50%	大買/大賣/
2019/08/12	23	43.97	0	0.00	43.95	23	18,080	0.13%
2019/08/08	157	43.97	1	44.00	43.90	156	17,741	0.88%	大買/鉅額交易
2019/08/07	12	43.40	5	43.55	43.35	7	17,601	0.04%
2019/08/06	17	43.20	0	0.00	43.30	17	17,750	0.10%
2019/08/05	17.1	43.51	0	0.00	43.55	17.1	17,728	0.10%
2019/08/02	31	43.81	250	43.95	43.55	-219	17,716	-1.24%	大賣/鉅額交易
2019/08/01	299	44.06	0	0.00	44.05	299	17,596	1.70%	大買/鉅額交易
2019/07/31	5	44.72	2	44.75	44.70	3	17,513	0.02%
2019/07/30	1.1	44.81	0	0.00	44.80	1.1	17,651	0.01%
2019/07/29	1	44.90	6	44.93	44.85	-5	17,948	-0.03%
2019/07/25	9	44.42	0	0.00	44.30	9	18,228	0.05%
2019/07/24	2	44.85	0	0.00	44.80	2	18,091	0.01%
2019/07/23	3	44.90	25	44.98	45.05	-22	18,053	-0.12%
2019/07/22	12	44.94	0	0.00	44.90	12	18,025	0.07%
2019/07/19	90	44.70	9	44.60	44.80	81	17,949	0.45%
2019/07/18	3	44.53	5	44.55	44.60	-2	17,921	-0.01%
2019/07/17	9	44.57	3	44.70	44.70	6	18,132	0.03%
2019/07/16	15	44.30	10	44.34	44.75	5	18,306	0.03%
2019/07/15	4	44.06	115	44.00	44.05	-111	18,126	-0.61%	大賣/鉅額交易
2019/07/12	18	44.53	4	45.00	44.35	14	18,091	0.08%
2019/07/11	185	44.99	1	44.90	44.80	184	18,028	1.02%	大買/鉅額交易
2019/07/10	90	45.87	5	45.85	45.85	85	17,637	0.48%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/05	1	45.95	2	46.45	46.15	-1	17,949	-0.01%
2019/07/04	7	45.89	1	45.75	45.90	6	18,032	0.03%
2019/07/03	1	46.30	4	46.36	46.25	-3	18,223	-0.02%
2019/07/02	0.7	46.35	2	46.30	46.35	-1.3	18,452	-0.01%
2019/07/01	26	46.12	2	46.30	46.15	24	18,483	0.13%
2019/06/28	3	45.90	0	0.00	46.05	3	18,562	0.02%
2019/06/27	8	45.65	27.4	45.91	45.95	-19.4	18,801	-0.10%
2019/06/26	0	0.00	10	45.65	45.55	-10	18,891	-0.05%
2019/06/25	1	45.35	1	45.55	45.60	0	19,323	0.00%
2019/06/24	2	45.48	7	45.54	45.60	-5	19,560	-0.03%
2019/06/21	10	45.27	180	45.15	45.15	-170	19,765	-0.86%	大賣/鉅額交易
2019/06/20	0.2	45.40	0	0.00	45.40	0.2	20,696	0.00%
2019/06/19	30	44.90	3	45.07	45.30	27	20,682	0.13%
2019/06/18	0	0.00	6	45.03	45.20	-6	20,639	-0.03%
2019/06/17	151	44.80	7	44.54	44.70	144	20,457	0.70%	大買/鉅額交易
2019/06/14	1	43.90	1	43.90	43.95	0	20,318	0.00%
2019/06/13	2	43.78	0	0.00	43.85	2	20,846	0.01%
2019/06/12	5	43.55	0	0.00	43.75	5	20,917	0.02%
2019/06/11	25	43.88	194	43.85	44.00	-169	20,838	-0.81%	大賣/鉅額交易
2019/06/10	2	43.60	4	43.78	43.85	-2	20,740	-0.01%
2019/06/06	0	0.00	1	43.15	43.15	-1	20,602	0.00%
2019/06/05	115	43.01	7	42.99	43.00	108	20,525	0.53%	大買/鉅額交易
2019/06/04	89	43.19	2	43.90	43.10	87	20,408	0.43%
2019/06/03	1	43.15	16	43.28	43.40	-15	20,223	-0.07%
2019/05/31	2	42.85	13	42.78	42.90	-11	20,045	-0.05%
2019/05/30	1	42.55	0	0.00	42.80	1	19,910	0.01%
2019/05/29	1	42.30	2	42.35	42.50	-1	19,853	-0.01%
2019/05/28	5	42.40	2	42.45	42.30	3	19,894	0.02%
2019/05/24	22	42.44	0	0.00	42.35	22	19,902	0.11%
2019/05/23	7	42.46	0	0.00	42.35	7	19,954	0.04%
2019/05/22	2	42.80	3	42.70	42.70	-1	20,360	0.00%
2019/05/21	9	42.66	5	42.72	42.85	4	20,460	0.02%
2019/05/20	11	42.47	0	0.00	42.35	11	20,442	0.05%
2019/05/17	6	42.25	1	42.30	42.25	5	20,401	0.02%
2019/05/16	6	41.78	0	0.00	42.00	6	20,412	0.03%
2019/05/15	1	41.85	1	41.85	41.75	0	20,302	0.00%
2019/05/14	3	41.63	28	41.60	41.55	-25	20,272	-0.12%
2019/05/13	6	42.50	0	0.00	42.00	6	19,984	0.03%
2019/05/10	2	42.93	0	0.00	42.50	2	19,903	0.01%
2019/05/09	3	42.63	170	42.75	42.50	-167	19,795	-0.84%	大賣/鉅額交易
2019/05/08	180	42.89	124	42.42	43.00	56	19,622	0.29%	大買/大賣/
2019/05/07	121	42.95	5	42.89	42.90	116	19,430	0.60%	大買/鉅額交易
2019/05/06	7	42.32	0	0.00	42.30	7	19,257	0.04%
2019/05/03	160	42.60	0	0.00	42.85	160	18,942	0.84%	大買/鉅額交易
2019/04/30	250	42.10	1	42.15	42.00	249	18,472	1.35%	大買/鉅額交易
2019/04/29	1	41.90	2	42.00	42.10	-1	18,476	-0.01%
2019/04/25	1	41.35	101	41.50	41.80	-100	18,375	-0.54%	大賣/
2019/04/24	10	41.50	0	0.00	41.55	10	18,358	0.05%
2019/04/22	12	41.30	0	0.00	41.00	12	18,243	0.07%
2019/04/19	0	0.00	115	41.65	41.70	-115	17,929	-0.64%	大賣/鉅額交易
2019/04/18	105	41.60	1	41.35	41.60	104	17,806	0.58%	大買/鉅額交易
2019/04/16	10	42.25	0	0.00	42.30	10	17,377	0.06%
2019/04/11	3	42.18	0	0.00	42.05	3	17,030	0.02%
2019/04/09	2	42.45	0	0.00	42.15	2	16,545	0.01%
2019/04/08	2	42.15	2	42.25	42.30	0	16,200	0.00%
2019/04/03	1	41.60	2	41.58	41.70	-1	15,817	-0.01%
2019/04/02	0	0.00	8	41.30	41.40	-8	15,641	-0.05%
2019/04/01	10	41.65	140	41.35	41.35	-130	15,380	-0.85%	大賣/鉅額交易
2019/03/29	12	41.33	21.3	41.23	41.25	-9.3	14,937	-0.06%
2019/03/28	0	0.00	5	41.10	41.00	-5	14,770	-0.03%
2019/03/26	12	40.34	10	40.45	40.45	2	14,149	0.01%
2019/03/25	141	40.14	29	40.25	40.50	112	13,906	0.81%	大買/鉅額交易
2019/03/18	36	37.68	0	0.00	37.80	36	12,718	0.28%
2019/03/15	10	38.60	1	38.65	38.65	9	12,123	0.07%
2019/03/13	0	0.00	1	38.50	38.50	-1	12,137	-0.01%
2019/03/08	21	37.94	0	0.00	38.00	21	12,634	0.17%
2019/03/07	3	38.30	0	0.00	38.00	3	12,816	0.02%
2019/03/06	0.1	38.25	0	0.00	38.25	0.1	12,966	0.00%
2019/03/04	6	38.15	0	0.00	38.20	6	14,411	0.04%
2019/02/26	0	0.00	1	38.45	38.20	-1	14,246	-0.01%
2019/02/25	1	38.55	0	0.00	38.45	1	14,362	0.01%
2019/02/22	6	38.75	0	0.00	38.70	6	14,472	0.04%
2019/02/21	2	39.05	14	39.10	39.30	-12	14,492	-0.08%
2019/02/15	1	37.50	0	0.00	37.45	1	13,766	0.01%
2019/02/14	10	37.50	1	37.95	37.50	9	13,833	0.07%
2019/02/11	100	37.75	0	0.00	37.65	100	13,612	0.73%
2019/01/30	0	0.00	1	37.15	37.35	-1	13,468	-0.01%
2019/01/28	0	0.00	1	37.00	37.00	-1	13,669	-0.01%
2019/01/21	0	0.00	2	36.25	36.25	-2	14,309	-0.01%
2019/01/18	0	0.00	1	35.95	36.00	-1	14,490	-0.01%
2019/01/17	30	35.43	1	35.50	35.45	29	14,775	0.20%
2019/01/15	0	0.00	1	35.65	35.70	-1	15,547	-0.01%
2019/01/14	2	35.95	0	0.00	35.60	2	15,440	0.01%
2019/01/11	0	0.00	1	36.45	36.40	-1	15,449	-0.01%
2019/01/09	0	0.00	2	36.30	36.35	-2	15,371	-0.01%
2019/01/08	0	0.00	1	35.85	35.55	-1	15,314	-0.01%
2019/01/07	1	36.05	0	0.00	36.00	1	15,385	0.01%
2019/01/04	1	35.15	0	0.00	35.45	1	15,411	0.01%
2019/01/02	1	35.55	0	0.00	35.50	1	15,978	0.01%
2018/12/26	5	35.54	0	0.00	35.40	5	16,203	0.03%
2018/12/25	1	35.60	0	0.00	35.85	1	16,296	0.01%
2018/12/21	20	35.30	0	0.00	35.40	20	16,971	0.12%
2018/12/20	1	35.30	130	35.64	35.40	-129	16,974	-0.76%	大賣/鉅額交易
2018/12/18	0	0.00	4	36.04	35.65	-4	16,943	-0.02%
2018/12/17	0	0.00	2	36.15	36.00	-2	17,319	-0.01%
2018/12/13	102	35.00	0	0.00	35.50	102	17,362	0.59%	大買/鉅額交易
2018/12/12	0	0.00	2	35.00	34.95	-2	17,290	-0.01%
2018/12/07	2	35.15	1	35.45	35.05	1	17,487	0.01%
2018/12/05	0	0.00	2	34.88	34.85	-2	17,823	-0.01%
2018/12/04	34	35.36	0	0.00	35.05	34	18,345	0.19%
2018/12/03	2	35.05	20	35.35	35.85	-18	18,146	-0.10%
2018/11/30	3	34.40	8	34.49	34.50	-5	17,903	-0.03%
2018/11/29	5	34.14	5	34.49	34.05	0	17,779	0.00%
2018/11/28	1	33.85	13	33.89	34.05	-12	17,765	-0.07%
2018/11/27	48	33.13	3	33.40	33.50	45	17,583	0.26%
2018/11/26	0	0.00	11	35.19	35.35	-11	16,748	-0.07%
2018/11/23	1	34.60	0	0.00	34.70	1	17,213	0.01%
2018/11/22	10	34.97	1	34.80	34.85	9	17,290	0.05%
2018/11/21	8	35.66	1	35.75	35.70	7	17,165	0.04%
2018/11/15	1	36.00	0	0.00	36.15	1	17,325	0.01%
2018/11/14	1	36.10	0	0.00	36.35	1	17,409	0.01%
2018/11/13	2	35.00	18	35.73	36.40	-16	17,458	-0.09%
2018/11/12	0	0.00	42	35.43	35.60	-42	17,488	-0.24%
2018/11/09	10	35.05	0	0.00	34.90	10	17,688	0.06%
2018/11/08	4	35.36	1	36.00	35.50	3	18,029	0.02%
2018/11/07	0	0.00	1	35.70	35.50	-1	18,509	-0.01%
2018/11/06	12	35.23	0	0.00	35.10	12	19,646	0.06%
2018/11/05	12	35.45	0	0.00	35.35	12	19,895	0.06%
2018/11/02	0	0.00	6	36.31	36.45	-6	20,127	-0.03%
2018/11/01	0	0.00	2	35.45	35.65	-2	20,426	-0.01%
2018/10/31	10	34.57	0	0.00	34.70	10	20,564	0.05%
2018/10/30	1	34.20	0	0.00	34.10	1	20,695	0.00%
2018/10/29	1	33.50	1	34.00	33.90	0	20,980	0.00%
2018/10/26	8	33.68	99	33.03	33.50	-91	21,504	-0.42%
2018/10/25	2	33.38	0	0.00	34.00	2	22,325	0.01%
2018/10/24	13	34.20	0	0.00	34.15	13	23,157	0.06%
2018/10/23	10	36.37	0	0.00	36.00	10	22,836	0.04%
2018/10/22	0	0.00	30	37.84	37.55	-30	23,078	-0.13%
2018/10/19	2	37.35	287	37.18	37.25	-285	24,086	-1.18%	大賣/鉅額交易
2018/10/17	0	0.00	1	38.75	38.25	-1	25,131	0.00%
2018/10/16	3	38.00	10	37.80	38.20	-7	25,323	-0.03%
2018/10/15	2	38.53	0	0.00	38.50	2	25,455	0.01%
2018/10/12	1	37.15	4	37.90	39.00	-3	25,600	-0.01%
2018/10/11	8	37.58	0	0.00	37.60	8	25,654	0.03%
2018/10/05	0	0.00	8	39.55	39.70	-8	25,579	-0.03%
2018/10/04	14	39.99	0	0.00	39.80	14	25,683	0.05%
2018/10/03	386	40.48	0	0.00	40.20	386	25,833	1.49%	大買/鉅額交易
2018/10/02	19	40.17	0	0.00	40.30	19	26,052	0.07%
2018/10/01	10	41.00	201	41.50	41.05	-191	26,235	-0.73%	大賣/鉅額交易
2018/09/28	0	0.00	25	41.30	41.10	-25	26,430	-0.09%
2018/09/27	201	39.95	0	0.00	40.25	201	26,273	0.77%	大買/鉅額交易
2018/09/25	3	40.15	100	40.60	40.20	-97	26,920	-0.36%
2018/09/21	5	40.85	17	40.89	40.40	-12	27,049	-0.04%
2018/09/20	106	40.12	21.1	40.53	40.10	84.9	26,888	0.32%	大買/
2018/09/19	5	40.10	5	40.47	40.15	0	26,972	0.00%
2018/09/18	0	0.00	1	39.70	39.70	-1	27,031	0.00%
2018/09/17	4	39.26	0	0.00	39.30	4	27,184	0.01%
2018/09/14	1	38.65	0	0.00	39.65	1	27,256	0.00%
2018/09/13	0	0.00	1	39.15	39.10	-1	27,301	0.00%
2018/09/12	0	0.00	1	38.50	38.55	-1	27,171	0.00%
2018/09/11	7	37.33	1	37.45	38.00	6	27,244	0.02%
2018/09/10	41	38.53	0	0.00	37.95	41	27,027	0.15%
2018/09/07	5	41.32	0	0.00	41.30	5	26,616	0.02%
2018/09/05	3	41.55	6	41.80	41.55	-3	26,581	-0.01%
2018/09/04	4	41.40	4	41.80	42.10	0	26,593	0.00%
2018/09/03	16	41.51	0	0.00	41.35	16	26,409	0.06%
2018/08/31	1	41.70	1.4	42.26	42.35	-0.4	26,343	0.00%
2018/08/30	7	42.43	1	41.90	42.00	6	26,050	0.02%
2018/08/29	0	0.00	11	43.26	43.40	-11	25,625	-0.04%
2018/08/28	1	43.40	1	43.30	43.30	0	25,698	0.00%
2018/08/27	0	0.00	5.1	43.10	43.30	-5.1	25,815	-0.02%
2018/08/24	9	42.65	2	42.93	42.80	7	25,756	0.03%
2018/08/23	5	43.13	0	0.00	43.10	5	25,948	0.02%
2018/08/20	4	42.08	3	42.00	42.00	1	26,216	0.00%
2018/08/17	1	42.05	1	42.30	42.05	0	26,177	0.00%
2018/08/16	0	0.00	2	41.75	42.00	-2	26,134	-0.01%
2018/08/15	3	43.05	0	0.00	42.35	3	26,225	0.01%
2018/08/14	0	0.00	10	42.20	43.30	-10	25,975	-0.04%
2018/08/13	13	42.44	5	42.86	42.15	8	25,677	0.03%
2018/08/10	0	0.00	7	41.07	41.50	-7	24,798	-0.03%
2018/08/09	1	40.50	0	0.00	40.50	1	24,741	0.00%
2018/08/07	1	40.25	5	40.20	40.15	-4	25,092	-0.02%
2018/08/06	10	40.45	10	40.40	40.35	0	25,024	0.00%
2018/08/03	1	40.40	0	0.00	40.45	1	24,795	0.00%
2018/08/02	3	40.70	0	0.00	40.60	3	24,490	0.01%
2018/08/01	18	40.74	12	41.11	41.05	6	23,866	0.03%
2018/07/31	15	39.58	12	39.40	39.35	3	22,946	0.01%
2018/07/30	0	0.00	1	41.15	40.70	-1	22,017	0.00%
2018/07/27	0	0.00	2	41.10	40.30	-2	21,668	-0.01%
2018/07/26	2	40.30	6	41.45	40.50	-4	21,333	-0.02%
2018/07/25	11	45.09	0	0.00	45.10	11	20,460	0.05%
2018/07/24	1	43.20	1	42.95	45.50	0	20,173	0.00%
2018/07/23	0	0.00	1	42.70	42.65	-1	19,368	-0.01%
2018/07/20	0	0.00	1	42.25	42.30	-1	19,251	-0.01%
2018/07/19	2	42.55	0	0.00	42.75	2	19,164	0.01%
2018/07/18	1	42.40	0	0.00	42.25	1	19,412	0.01%
2018/07/17	1	42.50	0	0.00	42.15	1	19,164	0.01%
2018/07/12	2	42.50	0	0.00	42.70	2	18,723	0.01%
2018/07/11	4	42.00	0	0.00	42.15	4	18,533	0.02%
2018/07/09	0	0.00	3	41.90	42.75	-3	17,897	-0.02%
2018/07/06	3	41.17	3	41.50	41.60	0	17,544	0.00%
2018/07/02	1	41.55	10	41.85	41.85	-9	16,442	-0.05%
2018/06/27	1	42.90	0	0.00	43.00	1	15,500	0.01%
2018/06/21	1	44.40	1	44.70	44.75	0	14,558	0.00%
2018/06/20	0	0.00	1	44.60	44.75	-1	14,521	-0.01%
2018/06/19	1	43.90	0	0.00	43.85	1	14,290	0.01%
2018/06/05	2	44.70	0	0.00	45.20	2	13,105	0.02%
2018/06/04	0	0.00	1	45.30	45.65	-1	12,867	-0.01%
2018/06/01	2	43.80	0	0.00	43.75	2	12,533	0.02%
2018/05/29	0	0.00	2	43.10	43.40	-2	11,777	-0.02%
2018/05/28	0	0.00	6	43.95	43.95	-6	11,560	-0.05%
2018/05/25	2	43.90	0	0.00	43.90	2	11,405	0.02%
2018/05/17	6	46.30	0	0.00	45.65	6	10,246	0.06%
2018/05/16	0	0.00	5	46.28	45.90	-5	9,922	-0.05%
2018/05/15	2	43.20	7	43.35	43.50	-5	9,122	-0.05%
2018/05/14	2	42.35	4	42.54	43.15	-2	9,082	-0.02%
2018/05/11	24	41.28	20	41.05	41.25	4	8,797	0.05%
2018/05/08	4	40.68	0	0.00	40.80	4	8,411	0.05%
2018/05/04	4	39.65	0	0.00	39.55	4	7,995	0.05%
2018/05/03	0	0.00	1	40.00	39.40	-1	8,040	-0.01%
2018/05/02	2	40.95	0	0.00	40.85	2	7,860	0.03%
2018/04/26	0	0.00	1	40.70	40.50	-1	7,705	-0.01%
2018/04/24	0	0.00	4	40.75	40.85	-4	7,530	-0.05%
2018/04/20	2	38.88	0	0.00	38.75	2	7,184	0.03%
2018/04/19	0	38.90	2	39.00	39.00	-2	7,137	-0.03%
2018/04/13	1	38.00	1	38.10	38.20	0	8,016	0.00%
2018/04/10	0	0.00	1	38.25	38.20	-1	8,908	-0.01%
2018/04/09	3	37.32	0	0.00	37.35	3	8,975	0.03%
2018/03/30	0	0.00	1	36.50	36.60	-1	9,384	-0.01%
2018/03/27	1	37.00	0	0.00	37.15	1	10,137	0.01%
2018/03/23	0	0.00	10	36.85	37.00	-10	10,302	-0.10%
2018/03/16	3	37.18	1	37.65	37.60	2	10,402	0.02%
2018/03/15	10	37.50	0	0.00	37.60	10	10,284	0.10%
2018/03/14	0	0.00	4	37.60	37.50	-4	10,242	-0.04%
2018/03/01	10	37.05	0	0.00	37.00	10	11,286	0.09%
2018/02/06	6	36.35	2	35.95	35.50	4	11,176	0.04%
2018/02/05	4	37.20	0	0.00	37.80	4	10,868	0.04%
2018/01/30	2	37.85	1	37.80	37.90	1	10,744	0.01%
2018/01/23	1	37.15	0	0.00	37.30	1	10,370	0.01%
2018/01/19	1	37.90	0	0.00	37.90	1	10,101	0.01%
2018/01/17	2	38.18	0	0.00	38.50	2	9,868	0.02%
2018/01/12	5	37.65	0	0.00	37.60	5	9,583	0.05%
2018/01/11	0	0.00	5	37.80	37.50	-5	9,356	-0.05%
2018/01/10	0	0.00	10	38.35	38.45	-10	8,870	-0.11%