台泥 (1101)-富邦-民生券商分點個股進出

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
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012張
產業
上市水泥類股▲0.18%
2637人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－富邦-民生券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	13.3	46.15	328.4	45.78	46.15	-315.1	20,680	-1.52%	大賣/鉅額交易
2021/03/25	170	45.45	32.2	45.52	45.55	137.8	20,287	0.68%	大買/鉅額交易
2021/03/24	94.5	45.58	42.5	45.57	45.55	52	20,110	0.26%
2021/03/23	336	45.70	279	45.89	45.70	57	19,996	0.29%	大買/大賣/
2021/03/22	289.1	45.78	229.6	45.78	45.80	59.5	19,589	0.30%	大買/大賣/
2021/03/19	23.1	42.84	9.4	42.79	42.70	13.7	18,122	0.08%
2021/03/18	2	43.05	22.2	43.07	43.10	-20.2	17,888	-0.11%
2021/03/17	5	42.84	9.5	42.91	42.85	-4.5	17,899	-0.02%
2021/03/16	15.1	42.52	5.1	42.60	42.60	10	17,904	0.06%
2021/03/15	51.2	42.52	18	42.55	42.35	33.2	17,936	0.19%
2021/03/12	10	42.68	5	42.69	42.70	5	17,781	0.03%
2021/03/11	16	42.92	4	43.13	42.85	12	17,666	0.07%
2021/03/10	68.2	43.04	1.1	43.06	43.00	67	17,600	0.38%
2021/03/09	42	43.13	20.2	43.06	43.40	21.8	17,714	0.12%
2021/03/08	38	42.66	14.7	42.69	42.65	23.3	17,513	0.13%
2021/03/05	9	42.43	36	42.43	42.50	-27	17,433	-0.15%
2021/03/04	4.1	42.30	6	42.38	42.50	-1.9	17,847	-0.01%
2021/03/03	7	42.41	6	42.42	42.55	1	17,835	0.01%
2021/03/02	21.8	42.27	39	42.40	42.10	-17.2	17,744	-0.10%
2021/02/26	63	42.24	10	42.41	42.00	53	17,589	0.30%
2021/02/25	13.1	42.75	78	42.76	42.90	-65	17,255	-0.38%
2021/02/24	95.5	42.48	9	42.73	42.55	86.5	17,267	0.50%
2021/02/23	9.8	42.36	16	42.26	42.45	-6.3	17,237	-0.04%
2021/02/22	26	41.80	14	41.74	41.80	12	17,008	0.07%
2021/02/19	33	41.21	12.1	41.56	41.60	20.9	16,970	0.12%
2021/02/18	43	41.53	10	41.53	41.35	33	16,894	0.20%
2021/02/17	75	41.07	24.2	41.18	41.25	50.8	16,801	0.30%
2021/02/05	17.2	40.67	13	40.76	40.85	4.2	16,576	0.03%
2021/02/04	45.1	40.48	2	40.43	40.40	43.1	16,647	0.26%
2021/02/03	25.1	40.54	1.1	40.53	40.55	24	17,019	0.14%
2021/02/02	17	40.86	6	40.98	40.75	11	16,937	0.06%
2021/02/01	5	40.70	6	40.62	40.80	-1	16,812	-0.01%
2021/01/29	21.6	40.24	0	0.00	40.15	21.6	16,789	0.13%
2021/01/28	62.2	40.29	1	40.40	40.25	61.2	16,597	0.37%
2021/01/27	23.1	40.40	13	40.45	40.35	10.1	16,362	0.06%
2021/01/26	62.7	40.46	5	40.42	40.35	57.7	16,223	0.36%
2021/01/25	25	40.82	4	40.88	40.90	21	15,710	0.13%
2021/01/22	49.2	40.59	7.1	40.60	40.60	42.1	15,509	0.27%
2021/01/21	14.6	40.93	12.2	40.92	40.80	2.4	15,191	0.02%
2021/01/20	127	41.01	55.4	40.97	40.95	71.6	15,029	0.48%	大買/
2021/01/19	20.3	41.74	7	41.78	41.75	13.3	14,598	0.09%
2021/01/18	110	41.54	11.1	41.54	41.60	98.9	14,547	0.68%	大買/
2021/01/15	169	42.18	8	42.08	41.95	161	14,248	1.13%	大買/鉅額交易
2021/01/14	27.5	42.55	9	42.53	42.55	18.5	13,868	0.13%
2021/01/13	18	42.73	8	42.70	42.70	10	13,709	0.07%
2021/01/12	11	42.79	0	0.00	42.70	11	13,599	0.08%
2021/01/11	0	0.00	11	42.88	43.10	-11	13,516	-0.08%
2021/01/08	35.1	42.84	13.5	42.93	42.95	21.6	13,435	0.16%
2021/01/07	12	42.90	9.6	42.86	42.85	2.4	13,366	0.02%
2021/01/06	30	43.01	10	42.96	42.95	20	13,172	0.15%
2021/01/05	13.5	43.18	5.4	43.22	43.10	8.1	13,036	0.06%
2021/01/04	22.1	43.26	65.2	43.27	43.20	-43.1	12,974	-0.33%
2020/12/31	33	43.29	20	43.37	43.20	13	12,933	0.10%
2020/12/30	13.1	43.00	8.5	43.11	43.25	4.6	12,962	0.04%
2020/12/29	53	43.04	16	42.99	43.00	37	12,916	0.29%
2020/12/28	92	42.91	2.1	42.99	43.00	89.9	12,907	0.70%
2020/12/25	20	42.80	2.6	42.92	42.80	17.4	12,961	0.13%
2020/12/24	12	42.78	1	42.80	42.70	11	13,055	0.08%
2020/12/23	17	42.70	2	42.70	42.80	15	13,075	0.11%
2020/12/22	42	43.09	4.2	42.98	42.95	37.9	13,149	0.29%
2020/12/21	31	43.19	10	43.41	43.50	21	13,438	0.16%
2020/12/18	2	42.85	8	42.92	42.95	-6	13,750	-0.04%
2020/12/17	18.3	42.84	10.1	42.85	42.65	8.2	13,865	0.06%
2020/12/16	9	43.13	90	43.05	43.05	-81	13,782	-0.59%
2020/12/15	18	42.67	10.4	42.64	42.50	7.6	13,764	0.05%
2020/12/14	4	42.80	0	0.00	42.80	4	13,726	0.03%
2020/12/11	7	43.01	92.3	43.01	42.90	-85.3	13,816	-0.62%
2020/12/10	10	43.23	6.2	43.31	43.25	3.8	13,749	0.03%
2020/12/09	11.4	43.55	9	43.39	43.35	2.4	13,778	0.02%
2020/12/08	22	43.29	34	43.34	43.60	-12	13,772	-0.09%
2020/12/07	36.1	43.52	15.7	43.45	43.55	20.4	13,759	0.15%
2020/12/04	33	43.59	1.5	43.73	43.65	31.5	13,838	0.23%
2020/12/03	48.4	43.74	43.5	43.83	43.50	4.9	13,761	0.04%
2020/12/02	8	43.11	11.3	43.11	43.20	-3.3	13,481	-0.02%
2020/12/01	7.5	42.93	10	43.04	43.15	-2.5	13,676	-0.02%
2020/11/30	46	43.19	3.2	43.52	42.90	42.8	13,906	0.31%
2020/11/27	24	43.29	8.1	43.20	43.30	15.9	13,694	0.12%
2020/11/26	0.4	42.95	30	42.92	42.95	-29.7	13,620	-0.22%
2020/11/25	5	42.91	1	42.85	42.60	4	13,772	0.03%
2020/11/24	8	42.98	2.2	43.03	42.75	5.8	13,849	0.04%
2020/11/23	0	0.00	13	43.00	43.00	-13	13,800	-0.09%
2020/11/20	19	42.68	1.1	42.67	42.70	17.9	13,790	0.13%
2020/11/19	18	42.87	12.2	42.88	42.90	5.8	13,775	0.04%
2020/11/18	54.8	42.85	14.5	42.89	42.70	40.3	13,816	0.29%
2020/11/17	9.4	42.56	1	42.40	42.75	8.4	13,854	0.06%
2020/11/16	13	42.24	63.5	42.27	42.35	-50.5	14,202	-0.36%
2020/11/13	3	42.25	4	42.29	42.25	-1	14,467	-0.01%
2020/11/12	2	42.48	23	42.44	42.40	-21	14,811	-0.14%
2020/11/11	59	42.53	74	42.46	42.65	-15	14,831	-0.10%
2020/11/10	5	41.40	42.2	41.46	41.55	-37.2	14,766	-0.25%
2020/11/09	22	41.10	75	41.20	41.15	-53	14,981	-0.35%
2020/11/06	3	40.85	1	40.85	40.85	2	16,178	0.01%
2020/11/05	8	40.94	0.1	41.05	41.05	7.9	16,546	0.05%
2020/11/04	2	40.85	0	0.00	40.90	2	16,842	0.01%
2020/11/03	50	40.60	13	40.68	40.95	37	17,212	0.21%
2020/11/02	3.1	40.50	4	40.56	40.60	-0.9	17,662	-0.01%
2020/10/30	1.1	40.50	1	40.55	40.55	0.1	18,262	0.00%
2020/10/29	5	40.26	3	40.50	40.35	2	18,465	0.01%
2020/10/28	14	40.54	2	40.65	40.55	12	18,534	0.06%
2020/10/27	14.4	40.40	0.1	40.65	40.50	14.3	18,592	0.08%
2020/10/26	10	40.53	0	0.00	40.50	10	18,606	0.05%
2020/10/23	25	40.65	0	0.00	40.65	25	18,750	0.13%
2020/10/22	7	40.51	4	40.55	41.00	3	18,943	0.02%
2020/10/21	17	40.39	4.1	40.50	40.30	12.9	19,040	0.07%
2020/10/20	24.6	40.27	0	0.00	40.35	24.6	19,061	0.13%
2020/10/19	16	40.54	31	40.62	40.45	-15	19,122	-0.08%
2020/10/16	12.5	40.43	10	40.40	40.30	2.5	19,278	0.01%
2020/10/15	6	40.33	3	40.35	40.30	3	19,671	0.02%
2020/10/14	12	40.63	4	40.93	40.50	8	19,700	0.04%
2020/10/13	53	40.43	1.1	40.47	40.50	51.9	19,784	0.26%
2020/10/12	8	40.93	0	0.00	40.95	8	20,214	0.04%
2020/10/08	12	41.10	0	0.00	41.15	12	20,431	0.06%
2020/10/07	13	41.24	0	0.00	41.15	13	20,445	0.06%
2020/10/06	9	41.45	0.3	41.50	41.40	8.8	20,441	0.04%
2020/10/05	18.1	41.11	2	41.35	41.00	16.1	20,601	0.08%
2020/09/30	5	41.41	20.3	41.70	41.40	-15.3	20,812	-0.07%
2020/09/29	2	41.20	3.1	41.29	41.20	-1.1	20,975	-0.01%
2020/09/28	14.4	40.72	7.1	40.84	40.95	7.3	21,043	0.03%
2020/09/25	30	40.53	15	40.59	40.55	15	21,224	0.07%
2020/09/24	100	40.15	58	40.30	40.05	42	21,293	0.20%
2020/09/23	98	41.26	26	41.03	41.00	72	21,057	0.34%
2020/09/22	51	41.82	9.1	41.96	41.80	41.9	20,759	0.20%
2020/09/21	14	42.35	0.1	42.50	42.25	13.9	20,638	0.07%
2020/09/18	32.1	42.45	7.6	42.52	42.50	24.5	20,706	0.12%
2020/09/17	10	42.69	2	43.00	42.55	8	20,727	0.04%
2020/09/16	6.7	42.83	5.1	42.77	42.85	1.6	20,772	0.01%
2020/09/15	8	42.65	2	42.70	42.70	6	20,736	0.03%
2020/09/14	19	42.46	8	42.64	42.95	11	20,963	0.05%
2020/09/11	33	42.28	1	42.25	42.30	32	20,893	0.15%
2020/09/10	10	42.30	2	42.35	42.45	8	20,933	0.04%
2020/09/09	6	42.18	2	42.30	42.55	4	20,892	0.02%
2020/09/08	14	42.78	2	42.78	42.70	12	20,918	0.06%
2020/09/07	20	42.38	13	42.35	42.70	7	21,054	0.03%
2020/09/04	20	42.17	2	42.18	42.20	18	21,101	0.09%
2020/09/03	23	42.53	14	42.79	42.70	9	21,075	0.04%
2020/09/02	237	42.63	4	42.76	42.65	233	20,913	1.11%	大買/鉅額交易
2020/09/01	26.1	42.74	1	42.70	42.75	25.1	20,813	0.12%
2020/08/31	20	43.28	4	43.01	42.90	16	20,717	0.08%
2020/08/28	14	43.40	18.3	43.44	43.50	-4.3	20,610	-0.02%
2020/08/27	23	43.88	10	43.82	43.85	13	20,645	0.06%
2020/08/26	48	43.93	0	0.00	44.10	48	20,707	0.23%
2020/08/25	13	44.13	30	44.24	44.10	-17	20,673	-0.08%
2020/08/24	20	44.13	16.1	44.13	44.05	3.9	21,049	0.02%
2020/08/21	22	43.97	6.2	44.07	44.25	15.8	21,056	0.07%
2020/08/20	44	44.08	65	43.59	43.50	-21	20,862	-0.10%
2020/08/19	21	44.42	24.3	44.53	44.35	-3.3	20,547	-0.02%
2020/08/18	9	44.12	34	44.10	44.00	-25	20,240	-0.12%
2020/08/17	41.8	43.42	24	43.45	43.35	17.8	19,928	0.09%
2020/08/14	34.8	42.14	26	42.35	42.85	8.8	19,825	0.04%
2020/08/13	460.4	41.17	5	41.27	41.20	455.4	19,407	2.35%	大買/鉅額交易
2020/08/12	219	41.18	4.1	41.24	41.00	214.9	19,247	1.12%	大買/鉅額交易
2020/08/11	16	46.60	37.3	46.61	46.50	-21.3	18,034	-0.12%
2020/08/10	15.1	46.73	31	46.75	46.60	-15.9	17,645	-0.09%
2020/08/07	37	47.14	77.1	47.24	47.10	-40.1	17,455	-0.23%
2020/08/06	16	46.91	46	47.03	47.15	-30	17,219	-0.17%
2020/08/05	65	46.26	81	46.22	46.45	-16	16,833	-0.10%
2020/08/04	0.1	45.30	42.4	45.45	45.40	-42.3	16,369	-0.26%
2020/08/03	16.2	44.85	1	44.80	44.95	15.2	16,214	0.09%
2020/07/31	7	45.00	1.5	45.34	45.00	5.5	16,141	0.03%
2020/07/30	1	45.25	6.5	45.18	45.35	-5.5	16,127	-0.03%
2020/07/29	3	45.00	10	45.11	45.05	-7	16,204	-0.04%
2020/07/28	7	44.24	23	44.58	44.50	-16	16,213	-0.10%
2020/07/27	9	44.86	12	44.84	44.60	-3	16,216	-0.02%
2020/07/24	31	45.08	7	45.25	45.00	24	16,217	0.15%
2020/07/23	2	45.55	87	45.38	45.60	-85	16,183	-0.53%
2020/07/22	42	45.48	31	45.69	45.50	11	16,181	0.07%
2020/07/21	11.6	45.58	9	45.61	45.55	2.6	16,060	0.02%
2020/07/20	4	45.03	15	45.17	45.10	-11	15,811	-0.07%
2020/07/17	10	44.70	11	44.90	44.80	-1	15,774	-0.01%
2020/07/16	13	44.55	60.4	44.89	44.50	-47.4	15,824	-0.30%
2020/07/15	14.7	45.66	7.2	45.58	45.60	7.5	15,384	0.05%
2020/07/14	4.3	45.24	1	45.30	45.30	3.3	15,181	0.02%
2020/07/13	2.2	45.14	19	45.16	45.20	-16.8	15,199	-0.11%
2020/07/10	36	45.14	45	45.14	44.95	-9	15,301	-0.06%
2020/07/09	11	45.29	19	45.41	45.30	-8	15,268	-0.05%
2020/07/08	11	45.10	64.6	44.82	45.15	-53.6	15,002	-0.36%
2020/07/07	6	44.28	25	44.32	44.50	-19	14,733	-0.13%
2020/07/06	116	44.46	33	44.31	44.40	83	14,649	0.57%	大買/
2020/07/03	19.1	43.94	11	43.95	43.95	8.1	14,624	0.06%
2020/07/02	4.1	43.56	27	43.53	43.60	-22.9	14,576	-0.16%
2020/07/01	13	42.90	6	43.10	43.10	7	14,481	0.05%
2020/06/30	3	42.77	1	42.80	42.75	2	14,409	0.01%
2020/06/29	19	42.67	0	0.00	42.65	19	14,485	0.13%
2020/06/24	13	42.83	1	42.90	42.85	12	14,456	0.08%
2020/06/23	12	42.78	1	42.95	42.70	11	14,452	0.08%
2020/06/22	10	42.86	14	42.95	42.90	-4	14,506	-0.03%
2020/06/19	43	42.64	6.1	42.82	42.55	36.9	14,595	0.25%
2020/06/18	3	42.67	2	42.80	42.70	1	14,575	0.01%
2020/06/17	53.1	42.61	1	42.60	42.85	52.1	14,913	0.35%
2020/06/16	4	43.01	5	43.02	42.85	-1	15,214	-0.01%
2020/06/15	61	42.75	5	42.60	42.50	56	15,627	0.36%
2020/06/12	18	42.69	3.3	42.83	42.90	14.8	15,929	0.09%
2020/06/11	17	43.56	1.2	43.52	43.30	15.8	16,268	0.10%
2020/06/10	1	43.95	14	43.98	44.00	-13	16,336	-0.08%
2020/06/09	5	43.76	6	43.82	43.90	-1	16,626	-0.01%
2020/06/08	0.8	43.80	10.3	43.75	43.95	-9.5	16,884	-0.06%
2020/06/05	14	43.37	3	43.42	43.65	11	16,879	0.07%
2020/06/04	40.1	43.34	1.4	43.84	43.40	38.7	17,038	0.23%
2020/06/03	56	43.57	1	43.80	43.65	55	17,164	0.32%
2020/06/02	4	43.15	1	43.20	43.30	3	17,071	0.02%
2020/06/01	2	43.08	7	43.08	43.10	-5	17,036	-0.03%
2020/05/29	1	42.25	0	0.00	42.55	1	16,970	0.01%
2020/05/28	17	42.69	1	42.75	42.35	16	16,591	0.10%
2020/05/27	5.2	42.78	4	42.83	42.85	1.2	16,655	0.01%
2020/05/26	3	43.00	2.1	43.14	43.00	0.9	16,717	0.01%
2020/05/25	4	42.44	0	0.00	42.65	4	16,826	0.02%
2020/05/22	15	42.76	2	42.65	42.65	13	16,923	0.08%
2020/05/21	1	42.90	2	43.08	43.00	-1	16,923	-0.01%
2020/05/20	26	42.95	4	43.05	42.90	22	16,891	0.13%
2020/05/19	0	0.00	24	43.05	43.00	-24	16,886	-0.14%
2020/05/18	13.1	42.19	3.4	42.41	42.35	9.7	16,725	0.06%
2020/05/15	20	42.50	1	42.40	42.30	19	16,700	0.11%
2020/05/14	5	42.30	3	42.52	42.60	2	16,720	0.01%
2020/05/13	3	42.53	0	0.00	42.90	3	16,615	0.02%
2020/05/12	6	42.84	2	43.00	42.95	4	16,648	0.02%
2020/05/11	15	43.21	8.1	43.41	43.15	6.9	16,683	0.04%
2020/05/08	2.5	42.95	3.1	42.98	43.00	-0.6	16,728	0.00%
2020/05/07	0.2	42.70	0	0.00	42.70	0.2	16,749	0.00%
2020/05/06	3	42.60	0	0.00	42.60	3	16,822	0.02%
2020/05/05	2	42.70	11	42.77	42.85	-9	16,875	-0.05%
2020/05/04	27.1	41.95	20	42.52	42.20	7.1	16,886	0.04%
2020/04/30	15.5	42.85	30	43.27	43.20	-14.5	16,928	-0.09%
2020/04/29	8	42.49	3	42.52	42.55	5	16,995	0.03%
2020/04/28	2	41.98	7	42.01	42.25	-5	17,208	-0.03%
2020/04/27	4	42.04	100	42.09	42.00	-96	18,115	-0.53%
2020/04/24	4	42.05	4	42.00	42.00	0	18,025	0.00%
2020/04/23	4	41.89	103.9	42.04	42.15	-99.9	18,025	-0.55%	大賣/
2020/04/22	1	41.50	10	41.55	41.60	-9	17,994	-0.05%
2020/04/21	3	42.00	26	42.26	41.80	-23	18,175	-0.13%
2020/04/20	3	42.22	2	42.30	42.35	1	18,223	0.01%
2020/04/17	2	42.10	5.2	42.17	42.00	-3.2	18,450	-0.02%
2020/04/16	0	0.00	58	41.64	41.85	-58	18,435	-0.31%
2020/04/15	31	41.87	60.4	41.87	41.80	-29.4	18,514	-0.16%
2020/04/14	7	41.15	216	41.27	41.65	-209	18,414	-1.13%	大賣/鉅額交易
2020/04/13	4	40.80	1	40.95	40.80	3	18,392	0.02%
2020/04/10	0	0.00	2.3	40.91	41.00	-2.3	18,530	-0.01%
2020/04/09	68	40.75	1.1	40.69	40.55	66.9	18,714	0.36%
2020/04/08	32	40.52	15	41.11	41.00	17	18,786	0.09%
2020/04/07	20	39.90	28	39.68	39.95	-8	18,599	-0.04%
2020/04/06	8	38.93	1	39.10	39.05	7	18,657	0.04%
2020/04/01	6.1	39.23	4	39.28	39.00	2.1	18,611	0.01%
2020/03/31	1	39.25	22	39.31	39.50	-21	18,495	-0.11%
2020/03/30	13	38.12	69	38.90	39.15	-56	18,316	-0.31%
2020/03/27	6	39.03	41	39.03	38.95	-35	18,246	-0.19%
2020/03/26	7	38.89	15	38.81	38.60	-8	18,248	-0.04%
2020/03/25	25.4	38.74	22	39.14	38.80	3.4	18,249	0.02%
2020/03/24	29	38.30	9.1	38.43	38.25	19.9	18,117	0.11%
2020/03/23	8	35.34	41	35.99	36.10	-33	17,961	-0.18%
2020/03/20	56	36.19	35	35.84	36.95	21	17,655	0.12%
2020/03/19	143	34.10	45	33.94	33.60	98	17,337	0.57%	大買/
2020/03/18	60.1	36.95	54.4	37.05	36.00	5.7	17,069	0.03%
2020/03/17	22	37.82	5	37.65	37.60	17	16,688	0.10%
2020/03/16	35	39.54	14	39.66	38.85	21	16,138	0.13%
2020/03/13	122	38.94	11	38.82	40.25	111	15,911	0.70%	大買/鉅額交易
2020/03/12	50	41.12	73	41.17	40.75	-23	15,439	-0.15%
2020/03/11	0	0.00	28	42.11	41.80	-28	15,048	-0.19%
2020/03/10	3	41.67	20	41.37	41.60	-17	14,955	-0.11%
2020/03/09	31	41.90	0	0.00	41.85	31	14,818	0.21%
2020/03/06	3	42.90	3	42.85	42.85	0	14,613	0.00%
2020/03/05	0	0.00	12.4	43.05	43.30	-12.4	14,608	-0.08%
2020/03/04	0	42.80	18.1	42.84	42.85	-18.1	14,772	-0.12%
2020/03/03	4.1	42.70	0.1	42.60	42.65	4	14,783	0.03%
2020/03/02	18.1	42.04	54.2	42.32	42.25	-36.2	14,678	-0.25%
2020/02/27	13.1	42.31	21	42.23	42.25	-7.9	14,824	-0.05%
2020/02/26	103	42.39	7	42.39	42.20	96	14,772	0.65%	大買/
2020/02/25	15.9	42.45	14	42.79	42.70	1.9	14,628	0.01%
2020/02/24	10.5	42.97	10	43.00	43.00	0.5	14,574	0.00%
2020/02/21	0	0.00	2.4	43.16	43.25	-2.4	14,887	-0.02%
2020/02/20	11	43.20	1	43.65	43.15	10	15,079	0.07%
2020/02/19	0	0.00	3	43.40	43.40	-3	15,251	-0.02%
2020/02/18	0	0.00	5.9	43.09	43.05	-5.9	15,442	-0.04%
2020/02/17	13.9	43.03	2	43.05	43.00	11.9	15,522	0.08%
2020/02/14	3	43.23	21	43.23	43.20	-18	15,690	-0.11%
2020/02/13	0	0.00	9	43.18	43.15	-9	15,652	-0.06%
2020/02/12	5	42.83	6	42.84	42.80	-1	15,560	-0.01%
2020/02/11	1	42.70	3	42.68	42.60	-2	15,533	-0.01%
2020/02/10	0	0.00	15	42.13	42.40	-15	15,477	-0.10%
2020/02/07	7	42.40	13	42.52	42.50	-6	15,428	-0.04%
2020/02/06	1	42.65	48.5	42.85	43.00	-47.5	15,478	-0.31%
2020/02/05	6	42.35	27.2	42.45	42.35	-21.2	15,557	-0.14%
2020/02/04	27.1	41.94	4	42.28	42.40	23.1	15,460	0.15%
2020/02/03	11	40.58	71	40.51	41.55	-60	15,348	-0.39%
2020/01/31	34	42.30	2	42.13	42.05	32	15,299	0.21%
2020/01/30	55.1	42.44	129.1	42.36	41.85	-74.1	15,164	-0.49%	大賣/
2020/01/20	0	0.00	18	44.92	44.95	-18	14,282	-0.13%
2020/01/17	2.3	44.68	4	44.86	44.90	-1.7	14,487	-0.01%
2020/01/16	0	0.00	28.5	44.72	44.75	-28.5	14,575	-0.20%
2020/01/15	2	44.55	24	44.52	44.55	-22	14,636	-0.15%
2020/01/14	3	44.45	20.5	44.40	44.55	-17.5	14,537	-0.12%
2020/01/13	0	0.00	89	43.96	44.25	-89	14,595	-0.61%
2020/01/10	1.4	43.42	2.1	43.45	43.50	-0.6	15,006	0.00%
2020/01/09	26	43.36	2.7	43.47	43.45	23.3	15,008	0.16%
2020/01/08	1	43.35	1	43.20	43.40	0	14,943	0.00%
2020/01/07	25.5	43.35	6	43.30	43.60	19.5	14,877	0.13%
2020/01/06	35.9	43.46	0	0.00	43.45	35.9	14,973	0.24%
2020/01/03	25	43.65	20	43.77	43.95	5	14,911	0.03%
2020/01/02	6.1	44.02	24	44.02	44.10	-17.9	14,838	-0.12%
2019/12/31	0	0.00	1	43.60	43.70	-1	14,647	-0.01%
2019/12/30	43	43.78	91	43.71	43.65	-48	14,673	-0.33%
2019/12/27	5	43.10	16	43.08	43.25	-11	14,540	-0.08%
2019/12/26	2	43.08	5	43.00	43.05	-3	14,635	-0.02%
2019/12/25	1	43.00	17	43.01	43.10	-16	14,801	-0.11%
2019/12/24	10	43.21	11	43.18	43.15	-1	14,907	-0.01%
2019/12/23	3	43.03	37	43.14	43.25	-34	14,952	-0.23%
2019/12/20	4	42.91	0	0.00	42.95	4	14,978	0.03%
2019/12/19	10	42.85	6	42.92	43.00	4	14,997	0.03%
2019/12/18	28.4	42.82	8	42.98	43.00	20.4	15,064	0.14%
2019/12/17	10	42.82	17	42.93	42.95	-7	15,039	-0.05%
2019/12/16	12	42.82	21.3	42.84	42.80	-9.3	14,936	-0.06%
2019/12/13	2	42.63	30	42.58	42.55	-28	14,945	-0.19%
2019/12/12	5	42.30	8	42.33	42.30	-3	14,920	-0.02%
2019/12/11	11.7	42.19	10.2	42.20	42.15	1.5	14,985	0.01%
2019/12/10	6	42.07	1	42.10	42.10	5	15,068	0.03%
2019/12/09	3	42.02	9	41.99	42.05	-6	15,165	-0.04%
2019/12/06	0	0.00	33.1	41.78	41.75	-33.1	15,175	-0.22%
2019/12/05	9	41.70	32	41.77	41.65	-23	15,354	-0.15%
2019/12/04	18	41.53	10	41.75	41.75	8	15,645	0.05%
2019/12/03	3.2	41.71	46	41.63	41.85	-42.9	15,733	-0.27%
2019/12/02	40.1	41.30	42	41.43	41.35	-1.9	15,733	-0.01%
2019/11/29	22	41.58	4.1	41.55	41.40	17.9	15,719	0.11%
2019/11/28	15	41.98	0	0.00	42.00	15	15,662	0.10%
2019/11/27	2.6	41.86	20	41.85	41.95	-17.4	15,837	-0.11%
2019/11/26	4	41.94	1	42.10	41.80	3	15,863	0.02%
2019/11/25	1.9	41.92	13	41.97	41.95	-11.1	15,528	-0.07%
2019/11/22	62.6	42.10	19.7	42.08	42.10	42.9	15,556	0.28%
2019/11/21	156.3	42.25	2.1	42.25	42.35	154.2	15,639	0.99%	大買/鉅額交易
2019/11/20	19	42.36	27	42.47	42.65	-8	15,535	-0.05%
2019/11/19	6	41.57	23	41.89	42.10	-17	15,188	-0.11%
2019/11/18	28	42.03	6.8	42.02	42.10	21.2	15,006	0.14%
2019/11/15	12	41.48	33.4	41.49	41.70	-21.4	14,790	-0.14%
2019/11/14	3.2	41.07	24.9	41.05	41.15	-21.7	14,612	-0.15%
2019/11/13	11	41.05	54.4	41.12	41.00	-43.4	14,577	-0.30%
2019/11/12	27	40.56	95.9	40.55	40.65	-68.9	14,491	-0.48%
2019/11/11	7.6	40.53	22	40.60	40.35	-14.4	14,806	-0.10%
2019/11/08	3	40.93	2.4	40.94	40.90	0.7	15,386	0.00%
2019/11/07	1.8	40.87	9.4	40.82	40.95	-7.5	15,890	-0.05%
2019/11/06	9.1	40.87	8	40.84	40.80	1.1	16,088	0.01%
2019/11/05	4.1	40.66	0	0.00	40.90	4.1	16,203	0.03%
2019/11/04	18	40.79	17	41.04	40.95	1	16,285	0.01%
2019/11/01	2	40.60	0.1	40.55	40.55	1.9	16,295	0.01%
2019/10/31	8	40.44	1.1	40.41	40.45	6.9	16,600	0.04%
2019/10/30	10	40.33	7	40.35	40.35	3	16,869	0.02%
2019/10/29	149	40.57	15	40.65	40.65	134	16,765	0.80%	大買/鉅額交易
2019/10/28	13.8	40.80	5	40.90	40.75	8.8	16,612	0.05%
2019/10/25	32.4	40.74	0	0.00	40.85	32.4	16,652	0.19%
2019/10/24	17	40.86	2	41.05	41.00	15	16,478	0.09%
2019/10/23	18	40.96	20	40.97	40.95	-2	16,533	-0.01%
2019/10/22	41.2	41.17	25	41.20	41.40	16.2	16,532	0.10%
2019/10/21	18	41.44	10	41.52	41.50	8	16,453	0.05%
2019/10/18	57	40.90	109.1	40.87	40.95	-52.1	16,356	-0.32%	大賣/
2019/10/17	14	40.03	25.4	40.05	40.10	-11.4	15,849	-0.07%
2019/10/16	7	39.89	21	40.09	40.00	-14	15,811	-0.09%
2019/10/15	5	39.90	19	39.98	40.00	-14	15,916	-0.09%
2019/10/14	3	39.83	31	39.94	39.95	-28	16,255	-0.17%
2019/10/09	6	39.62	0	0.00	39.50	6	16,418	0.04%
2019/10/08	11	39.70	11.4	39.75	39.75	-0.4	16,714	0.00%
2019/10/07	27	39.22	10	39.20	39.30	17	17,140	0.10%
2019/10/04	31	38.84	0	0.00	38.90	31	17,320	0.18%
2019/10/03	70	38.90	9	38.97	39.00	61	17,304	0.35%
2019/10/02	75.1	39.30	15	39.62	39.25	60.1	17,315	0.35%
2019/10/01	17.1	39.62	0	0.00	39.65	17.1	17,356	0.10%
2019/09/27	19.1	39.68	10	39.70	39.65	9.1	17,381	0.05%
2019/09/26	5	39.81	0	0.00	39.90	5	17,415	0.03%
2019/09/25	314.2	39.69	4.1	39.68	39.60	310.1	17,535	1.77%	大買/鉅額交易
2019/09/24	36	39.79	0	0.00	39.80	36	17,583	0.20%
2019/09/23	36.5	39.82	2	40.08	39.75	34.5	17,507	0.20%
2019/09/20	6	39.75	7.4	39.84	40.20	-1.4	17,563	-0.01%
2019/09/19	7	39.87	8.4	39.83	39.80	-1.4	17,483	-0.01%
2019/09/18	6.4	39.92	16	40.01	39.80	-9.6	17,574	-0.05%
2019/09/17	69	39.65	19.4	39.55	39.50	49.6	17,619	0.28%
2019/09/16	19.7	40.12	18.1	40.14	40.10	1.6	17,629	0.01%
2019/09/12	26	40.06	6.7	40.06	40.05	19.3	17,599	0.11%
2019/09/11	5	39.88	2	39.90	40.00	3	17,752	0.02%
2019/09/10	33	39.93	21	39.95	39.95	12	17,949	0.07%
2019/09/09	17.1	40.04	19	39.88	40.00	-1.9	18,140	-0.01%
2019/09/06	64	39.67	25	39.58	39.85	39	18,038	0.22%
2019/09/05	6	38.89	48	38.79	39.00	-42	17,798	-0.24%
2019/09/04	10	38.41	20	38.45	38.45	-10	17,818	-0.06%
2019/09/03	7.1	38.35	0	0.00	38.35	7.1	17,972	0.04%
2019/09/02	54	38.29	7	38.31	38.25	47	18,146	0.26%
2019/08/30	12	37.92	17.2	38.08	38.45	-5.2	18,113	-0.03%
2019/08/29	16	37.57	23	37.77	37.80	-7	18,035	-0.04%
2019/08/28	3	37.58	11	37.64	37.70	-8	18,261	-0.04%
2019/08/27	64	37.51	0	0.00	37.65	64	18,435	0.35%
2019/08/26	132	37.53	0	0.00	37.70	132	18,481	0.71%	大買/鉅額交易
2019/08/23	4.1	37.86	0	0.00	38.20	4.1	18,473	0.02%
2019/08/22	30	37.90	15.2	37.90	37.85	14.8	18,541	0.08%
2019/08/21	25	38.01	0	0.00	37.95	25	18,734	0.13%
2019/08/20	23	38.17	12	38.15	38.15	11	18,731	0.06%
2019/08/19	10.1	38.14	49	38.22	38.10	-38.9	18,777	-0.21%
2019/08/16	18	37.98	25	37.96	37.95	-7	18,796	-0.04%
2019/08/15	43	37.84	66.1	37.80	38.00	-23.1	18,773	-0.12%
2019/08/14	33.4	37.93	34.1	38.14	38.30	-0.7	18,819	0.00%
2019/08/13	279	37.42	7	37.59	37.25	272	18,656	1.46%	大買/鉅額交易
2019/08/12	91	43.96	64	43.93	43.95	27	18,080	0.15%
2019/08/08	5	43.98	28	44.02	43.90	-23	17,741	-0.13%
2019/08/07	16	43.52	53.2	43.42	43.35	-37.2	17,601	-0.21%
2019/08/06	31.1	43.27	506	43.33	43.30	-474.9	17,750	-2.68%	大賣/鉅額交易
2019/08/05	26	43.54	13	43.71	43.55	13	17,728	0.07%
2019/08/02	33.1	43.70	19	43.69	43.55	14.1	17,716	0.08%
2019/08/01	57.2	44.12	58	44.07	44.05	-0.8	17,596	0.00%
2019/07/31	5	44.79	0.3	44.90	44.70	4.7	17,513	0.03%
2019/07/30	6	44.83	0	0.00	44.80	6	17,651	0.03%
2019/07/29	7	44.94	5	44.96	44.85	2	17,948	0.01%
2019/07/26	5	44.31	0	0.00	44.65	5	18,163	0.03%
2019/07/25	51	44.48	0	0.00	44.30	51	18,228	0.28%
2019/07/24	57	44.93	13	44.90	44.80	44	18,091	0.24%
2019/07/23	7	44.84	3	45.00	45.05	4	18,053	0.02%
2019/07/22	23	44.90	1.2	45.00	44.90	21.8	18,025	0.12%
2019/07/19	20	44.63	20	44.65	44.80	0	17,949	0.00%
2019/07/18	527	44.60	0	0.00	44.60	527	17,921	2.94%	大買/鉅額交易
2019/07/17	10	44.58	0	0.00	44.70	10	18,132	0.06%
2019/07/16	38	44.45	5	44.36	44.75	33	18,306	0.18%
2019/07/15	42	43.98	7	44.11	44.05	35	18,126	0.19%
2019/07/12	39	44.46	17	44.34	44.35	22	18,091	0.12%
2019/07/11	73	44.87	39	45.14	44.80	34	18,028	0.19%
2019/07/10	8.2	46.00	25	46.13	45.85	-16.8	17,637	-0.10%
2019/07/09	1	46.15	2	46.13	46.00	-1	17,645	-0.01%
2019/07/08	1.8	46.14	301	46.18	46.20	-299.2	17,825	-1.68%	大賣/鉅額交易
2019/07/05	3.2	46.15	15	46.26	46.15	-11.8	17,949	-0.07%
2019/07/04	19	45.90	14	45.98	45.90	5	18,032	0.03%
2019/07/03	1	46.20	95	46.36	46.25	-94	18,223	-0.52%
2019/07/02	11.1	46.27	11	46.46	46.35	0.1	18,452	0.00%
2019/07/01	15	46.17	40	46.04	46.15	-25	18,483	-0.14%
2019/06/28	2	45.80	32	45.98	46.05	-30	18,562	-0.16%
2019/06/27	6	46.05	8	45.89	45.95	-2	18,801	-0.01%
2019/06/26	1.1	45.50	84	45.55	45.55	-82.9	18,891	-0.44%
2019/06/25	721	45.50	8	45.58	45.60	713	19,323	3.69%	大買/鉅額交易
2019/06/24	5	45.44	29	45.51	45.60	-24	19,560	-0.12%
2019/06/21	32	45.22	27	45.25	45.15	5	19,765	0.03%
2019/06/20	3	45.28	7	45.28	45.40	-4	20,696	-0.02%
2019/06/19	13	45.17	8	45.04	45.30	5	20,682	0.02%
2019/06/18	9	44.99	50	45.04	45.20	-41	20,639	-0.20%
2019/06/17	2	44.88	133	44.62	44.70	-131	20,457	-0.64%	大賣/鉅額交易
2019/06/14	0	0.00	15	43.97	43.95	-15	20,318	-0.07%
2019/06/13	45	43.71	3	43.73	43.85	42	20,846	0.20%
2019/06/12	28.2	43.67	4	43.80	43.75	24.2	20,917	0.12%
2019/06/11	5	43.93	18	43.89	44.00	-13	20,838	-0.06%
2019/06/10	6	43.79	57	43.50	43.85	-51	20,740	-0.25%
2019/06/06	4	42.88	0.1	43.15	43.15	3.9	20,602	0.02%
2019/06/05	39	43.09	3	43.00	43.00	36	20,525	0.18%
2019/06/04	121	43.47	55	43.90	43.10	66	20,408	0.32%	大買/
2019/06/03	2.1	43.26	13	43.13	43.40	-10.9	20,223	-0.05%
2019/05/31	5	42.77	7	42.76	42.90	-2	20,045	-0.01%
2019/05/30	6	42.57	6	42.64	42.80	0	19,910	0.00%
2019/05/29	1	42.35	3	42.50	42.50	-2	19,853	-0.01%
2019/05/28	7	42.40	49	42.46	42.30	-42	19,894	-0.21%
2019/05/27	13	42.49	1	42.70	42.40	12	19,814	0.06%
2019/05/24	7	42.44	6	42.53	42.35	1	19,902	0.01%
2019/05/23	49	42.48	27	42.52	42.35	22	19,954	0.11%
2019/05/22	17	42.69	3	42.90	42.70	14	20,360	0.07%
2019/05/21	66	42.79	4	42.65	42.85	62	20,460	0.30%
2019/05/20	52	42.49	1	42.35	42.35	51	20,442	0.25%
2019/05/17	2	42.30	1	42.25	42.25	1	20,401	0.00%
2019/05/16	17	41.89	16	42.19	42.00	1	20,412	0.00%
2019/05/15	23	41.78	3	41.93	41.75	20	20,302	0.10%
2019/05/14	72	41.57	150	41.59	41.55	-78	20,272	-0.38%	大賣/
2019/05/13	103	42.19	96	42.16	42.00	7	19,984	0.03%	大買/
2019/05/10	25	42.55	23	42.56	42.50	2	19,903	0.01%
2019/05/09	69	42.60	127	42.62	42.50	-58	19,795	-0.29%	大賣/
2019/05/08	142	42.96	124	42.59	43.00	18	19,622	0.09%	大買/大賣/
2019/05/07	118	42.94	23	42.96	42.90	95	19,430	0.49%	大買/
2019/05/06	49.1	42.42	9	42.45	42.30	40.1	19,257	0.21%
2019/05/03	13	42.76	6	42.73	42.85	7	18,942	0.04%
2019/05/02	112	42.15	113	42.20	42.20	-1	18,615	-0.01%	大買/大賣/
2019/04/30	19	42.12	20	42.11	42.00	-1	18,472	-0.01%
2019/04/29	46	42.00	1	42.00	42.10	45	18,476	0.24%
2019/04/26	10	41.75	3.2	41.71	41.75	6.8	18,369	0.04%
2019/04/25	25	41.40	4	41.50	41.80	21	18,375	0.11%
2019/04/24	37	41.55	4	41.70	41.55	33	18,358	0.18%
2019/04/23	20	41.08	34	41.04	41.60	-14	18,316	-0.08%
2019/04/22	87	41.22	8	41.19	41.00	79	18,243	0.43%
2019/04/19	15	41.49	15	41.55	41.70	0	17,929	0.00%
2019/04/18	48	41.66	158	41.86	41.60	-110	17,806	-0.62%	大賣/鉅額交易
2019/04/17	59	41.99	2	42.05	41.95	57	17,616	0.32%
2019/04/16	46	42.26	6	42.42	42.30	40	17,377	0.23%
2019/04/15	1	42.30	28.2	42.35	42.50	-27.2	17,356	-0.16%
2019/04/12	5	42.10	6	42.11	42.00	-1	17,209	-0.01%
2019/04/11	45	42.08	3	42.37	42.05	42	17,030	0.25%
2019/04/10	12	41.98	5	42.00	42.00	7	16,791	0.04%
2019/04/09	20	42.16	2	42.10	42.15	18	16,545	0.11%
2019/04/08	19	42.18	11.2	42.21	42.30	7.8	16,200	0.05%
2019/04/03	44.2	41.59	24.1	41.62	41.70	20.1	15,817	0.13%
2019/04/02	52.5	41.50	1	41.50	41.40	51.5	15,641	0.33%
2019/04/01	37	41.35	26	41.40	41.35	11	15,380	0.07%
2019/03/29	12	41.27	25.3	41.23	41.25	-13.3	14,937	-0.09%
2019/03/28	39	41.30	28	41.26	41.00	11	14,770	0.07%
2019/03/27	186	40.76	24	40.62	40.55	162	14,397	1.13%	大買/鉅額交易
2019/03/26	86.2	40.34	39	40.41	40.45	47.2	14,149	0.33%
2019/03/25	124	40.29	48	40.41	40.50	76	13,906	0.55%	大買/
2019/03/22	7.2	38.79	8	38.97	38.70	-0.8	12,921	-0.01%
2019/03/21	1	38.80	11	38.75	38.85	-10	12,975	-0.08%
2019/03/20	1	38.05	1	38.25	38.05	0	12,847	0.00%
2019/03/19	5	37.98	9	38.17	38.10	-4	12,820	-0.03%
2019/03/18	68.2	37.87	0	0.00	37.80	68.2	12,718	0.54%
2019/03/15	1	38.70	13	38.73	38.65	-12	12,123	-0.10%
2019/03/14	18	38.56	0	0.00	38.60	18	12,005	0.15%
2019/03/13	0	0.00	10	38.55	38.50	-10	12,137	-0.08%
2019/03/12	0	0.00	21	38.48	38.40	-21	12,190	-0.17%
2019/03/11	7	37.89	0	0.00	37.85	7	12,358	0.06%
2019/03/08	19	37.84	1	38.00	38.00	18	12,634	0.14%
2019/03/07	31	38.08	1	38.10	38.00	30	12,816	0.23%
2019/03/06	4	38.00	3	38.08	38.25	1	12,966	0.01%
2019/03/05	20	38.06	1	38.10	38.00	19	13,299	0.14%
2019/03/04	12	38.19	4.8	38.17	38.20	7.2	14,411	0.05%
2019/02/27	0	0.00	2	38.38	38.40	-2	14,337	-0.01%
2019/02/26	62	38.26	2	38.28	38.20	60	14,246	0.42%
2019/02/25	30	38.44	0.4	38.45	38.45	29.6	14,362	0.21%
2019/02/22	16	38.78	2	38.75	38.70	14	14,472	0.10%
2019/02/21	23	38.34	99	38.50	39.30	-76	14,492	-0.52%
2019/02/20	10	37.65	47	37.99	37.85	-37	14,013	-0.26%
2019/02/19	0	0.00	32	37.52	37.55	-32	13,849	-0.23%
2019/02/18	48	37.21	24	37.40	36.90	24	13,696	0.18%
2019/02/15	44	37.26	10	37.45	37.45	34	13,766	0.25%
2019/02/14	36	37.58	10	37.60	37.50	26	13,833	0.19%
2019/02/13	21.3	37.64	0	0.00	37.65	21.3	13,710	0.16%
2019/02/12	13.1	37.45	15	37.78	37.70	-1.9	13,617	-0.01%
2019/02/11	15.9	37.79	15	37.64	37.65	0.9	13,612	0.01%
2019/01/30	17	37.07	13	37.40	37.35	4	13,468	0.03%
2019/01/29	0	0.00	6.4	37.05	37.10	-6.4	13,530	-0.05%
2019/01/28	20	36.88	49	36.91	37.00	-29	13,669	-0.21%
2019/01/25	2	36.55	22	36.63	36.60	-20	13,691	-0.15%
2019/01/24	8	36.41	1	36.50	36.40	7	13,820	0.05%
2019/01/23	5	36.45	2.1	36.30	36.45	2.9	13,992	0.02%
2019/01/22	1	36.20	4	36.24	36.25	-3	14,159	-0.02%
2019/01/21	13	35.92	11	36.25	36.25	2	14,309	0.01%
2019/01/18	1	35.90	3	35.98	36.00	-2	14,490	-0.01%
2019/01/17	21	35.40	0	0.00	35.45	21	14,775	0.14%
2019/01/16	63.2	35.65	0	0.00	35.60	63.2	15,381	0.41%
2019/01/15	2	35.68	0	0.00	35.70	2	15,547	0.01%
2019/01/14	25	35.69	2	36.20	35.60	23	15,440	0.15%
2019/01/11	64	36.36	0	0.00	36.40	64	15,449	0.41%
2019/01/10	0	0.00	11	36.65	36.55	-11	15,388	-0.07%
2019/01/09	1	36.10	47	36.23	36.35	-46	15,371	-0.30%
2019/01/08	40	35.68	0	0.00	35.55	40	15,314	0.26%
2019/01/07	0	0.00	33	36.11	36.00	-33	15,385	-0.21%
2019/01/04	0	0.00	9	35.26	35.45	-9	15,411	-0.06%
2019/01/03	9	35.40	10	35.45	35.15	-1	15,897	-0.01%
2019/01/02	0	0.00	10.4	35.79	35.50	-10.4	15,978	-0.07%
2018/12/28	30.2	35.64	3	35.60	35.60	27.2	16,040	0.17%
2018/12/27	5	35.70	5	35.75	35.40	0	16,117	0.00%
2018/12/26	63	35.66	1	35.80	35.40	62	16,203	0.38%
2018/12/25	20	35.08	20	35.48	35.85	0	16,296	0.00%
2018/12/24	3	35.62	55	35.71	35.80	-52	16,416	-0.32%
2018/12/22	2	35.50	3	35.43	35.45	-1	16,528	-0.01%
2018/12/21	1	35.40	2	35.60	35.40	-1	16,971	-0.01%
2018/12/20	30	35.45	2	36.00	35.40	28	16,974	0.16%
2018/12/19	3	36.00	9	35.95	36.00	-6	16,914	-0.04%
2018/12/18	30	35.77	27	36.07	35.65	3	16,943	0.02%
2018/12/17	1	35.55	22	35.95	36.00	-21	17,319	-0.12%
2018/12/14	45	35.33	52.5	35.70	35.75	-7.5	17,273	-0.04%
2018/12/13	7	34.93	2	35.40	35.50	5	17,362	0.03%
2018/12/12	0	0.00	47	34.94	34.95	-47	17,290	-0.27%
2018/12/11	2	35.03	1	34.90	34.80	1	17,234	0.01%
2018/12/10	57	34.75	20	34.75	34.75	37	17,308	0.21%
2018/12/07	10	34.80	10	35.25	35.05	0	17,487	0.00%
2018/12/06	8	34.68	0	34.80	34.65	8	17,576	0.05%
2018/12/05	7	34.64	3	34.90	34.85	4	17,823	0.02%
2018/12/04	181	35.36	188	35.29	35.05	-7	18,345	-0.04%	大買/大賣/
2018/12/03	20	35.57	93	35.59	35.85	-73	18,146	-0.40%
2018/11/30	13	34.40	8	34.50	34.50	5	17,903	0.03%
2018/11/29	104	34.39	6	34.22	34.05	98	17,779	0.55%	大買/
2018/11/28	105	33.61	4	33.91	34.05	101	17,765	0.57%	大買/鉅額交易
2018/11/27	449.2	33.43	6	33.54	33.50	443.2	17,583	2.52%	大買/鉅額交易
2018/11/26	15	35.19	4	35.23	35.35	11	16,748	0.07%
2018/11/23	22	34.72	0	0.00	34.70	22	17,213	0.13%
2018/11/22	128	35.00	0	0.00	34.85	128	17,290	0.74%	大買/鉅額交易
2018/11/21	20	35.71	0	0.00	35.70	20	17,165	0.12%
2018/11/20	56	36.74	3	36.90	36.65	53	17,025	0.31%
2018/11/19	1	36.40	0	0.00	36.50	1	17,037	0.01%
2018/11/16	51	36.33	2	36.53	36.45	49	17,140	0.29%
2018/11/15	4	36.10	0	0.00	36.15	4	17,325	0.02%
2018/11/14	6	36.24	4	36.79	36.35	2	17,409	0.01%
2018/11/13	3	35.78	86	35.92	36.40	-83	17,458	-0.48%
2018/11/12	0	0.00	3	35.00	35.60	-3	17,488	-0.02%
2018/11/09	14.3	34.97	1	34.75	34.90	13.3	17,688	0.07%
2018/11/08	4	35.35	205	35.34	35.50	-201	18,029	-1.11%	大賣/鉅額交易
2018/11/07	3	35.47	10	35.55	35.50	-7	18,509	-0.04%
2018/11/06	4	35.11	1	34.95	35.10	3	19,646	0.02%
2018/11/05	43	35.48	1.1	35.22	35.35	41.9	19,895	0.21%
2018/11/02	0	0.00	21	36.29	36.45	-21	20,127	-0.10%
2018/11/01	51	35.53	42	35.01	35.65	9	20,426	0.04%
2018/10/31	0	0.00	22	34.74	34.70	-22	20,564	-0.11%
2018/10/30	19.3	34.17	18	34.39	34.10	1.3	20,695	0.01%
2018/10/29	56	33.66	3	33.93	33.90	53	20,980	0.25%
2018/10/26	34	33.41	60	33.30	33.50	-26	21,504	-0.12%
2018/10/25	44	33.74	12	33.67	34.00	32	22,325	0.14%
2018/10/24	45	34.14	37	34.23	34.15	8	23,157	0.03%
2018/10/23	33	36.18	104.2	36.05	36.00	-71.2	22,836	-0.31%	大賣/
2018/10/22	4	37.60	69.2	37.41	37.55	-65.2	23,078	-0.28%
2018/10/19	3	37.37	1	37.45	37.25	2	24,086	0.01%
2018/10/18	1	37.95	0	0.00	38.00	1	24,280	0.00%
2018/10/17	3	38.60	14	38.51	38.25	-11	25,131	-0.04%
2018/10/16	23	37.89	1	37.80	38.20	22	25,323	0.09%
2018/10/15	2	38.50	0	0.00	38.50	2	25,455	0.01%
2018/10/12	1	37.95	14	38.21	39.00	-13	25,600	-0.05%
2018/10/11	30	37.44	20	37.63	37.60	10	25,654	0.04%
2018/10/09	26	39.91	6	40.07	40.05	20	25,282	0.08%
2018/10/08	12	39.65	34	39.66	39.75	-22	25,339	-0.09%
2018/10/05	3	39.53	7.4	39.75	39.70	-4.4	25,579	-0.02%
2018/10/04	15.6	39.65	1	39.55	39.80	14.6	25,683	0.06%
2018/10/03	5	40.01	13	40.06	40.20	-8	25,833	-0.03%
2018/10/02	9	40.27	1.2	40.31	40.30	7.8	26,052	0.03%
2018/10/01	73	41.17	34	41.63	41.05	39	26,235	0.15%
2018/09/28	49	41.06	70	41.31	41.10	-21	26,430	-0.08%
2018/09/27	1	39.85	0	0.00	40.25	1	26,273	0.00%
2018/09/26	14	39.99	0	0.00	39.90	14	26,482	0.05%
2018/09/25	11	40.75	5	40.20	40.20	6	26,920	0.02%
2018/09/21	18	40.56	34	40.85	40.40	-16	27,049	-0.06%
2018/09/20	42	39.95	15	40.08	40.10	27	26,888	0.10%
2018/09/19	47	40.15	11	40.44	40.15	36	26,972	0.13%
2018/09/18	0	0.00	3	39.62	39.70	-3	27,031	-0.01%
2018/09/17	3	39.12	6	39.35	39.30	-3	27,184	-0.01%
2018/09/14	1	39.10	19	39.56	39.65	-18	27,256	-0.07%
2018/09/13	10	39.18	3	39.25	39.10	7	27,301	0.03%
2018/09/12	14	38.06	3	38.38	38.55	11	27,171	0.04%
2018/09/11	241	37.74	215	38.26	38.00	26	27,244	0.10%	大買/大賣/
2018/09/10	87	37.96	63	39.31	37.95	24	27,027	0.09%
2018/09/07	7	41.36	8.1	41.34	41.30	-1.1	26,616	0.00%
2018/09/06	2.7	41.77	2	41.70	41.80	0.7	26,592	0.00%
2018/09/05	0.3	41.60	3.3	41.65	41.55	-3.1	26,581	-0.01%
2018/09/04	10	41.49	14.1	41.82	42.10	-4.1	26,593	-0.02%
2018/09/03	11	41.35	7.3	41.42	41.35	3.7	26,409	0.01%
2018/08/31	8	41.59	5.2	41.76	42.35	2.8	26,343	0.01%
2018/08/30	31	42.05	34	41.94	42.00	-3	26,050	-0.01%
2018/08/29	1	43.30	40	43.37	43.40	-39	25,625	-0.15%
2018/08/28	16.7	43.35	28	43.44	43.30	-11.3	25,698	-0.04%
2018/08/27	6.7	43.27	47	43.06	43.30	-40.3	25,815	-0.16%
2018/08/24	16.1	42.69	5.8	42.75	42.80	10.3	25,756	0.04%
2018/08/23	28	42.77	44	43.09	43.10	-16	25,948	-0.06%
2018/08/22	13	42.68	6	42.95	42.95	7	26,075	0.03%
2018/08/21	5	42.30	61	42.64	42.90	-56	26,120	-0.21%
2018/08/20	3	42.10	28	42.12	42.00	-25	26,216	-0.10%
2018/08/17	75	42.53	33	42.54	42.05	42	26,177	0.16%
2018/08/16	159	41.99	8	41.76	42.00	151	26,134	0.58%	大買/鉅額交易
2018/08/15	66	42.63	18	42.74	42.35	48	26,225	0.18%
2018/08/14	150	42.98	104	43.21	43.30	46	25,975	0.18%	大買/大賣/
2018/08/13	227	42.67	194	42.78	42.15	33	25,677	0.13%	大買/大賣/
2018/08/10	57	41.17	41	41.11	41.50	16	24,798	0.06%
2018/08/09	10	40.66	9	40.59	40.50	1	24,741	0.00%
2018/08/08	208	40.60	4	40.63	40.60	204	25,207	0.81%	大買/鉅額交易
2018/08/07	11	40.29	13	40.23	40.15	-2	25,092	-0.01%
2018/08/06	18	40.44	12	40.44	40.35	6	25,024	0.02%
2018/08/03	48	40.94	3	40.50	40.45	45	24,795	0.18%
2018/08/02	38	40.68	42	40.78	40.60	-4	24,490	-0.02%
2018/08/01	40	40.19	12	40.90	41.05	28	23,866	0.12%
2018/07/31	55	39.39	32	39.45	39.35	23	22,946	0.10%
2018/07/30	25	40.80	39.6	41.01	40.70	-14.6	22,017	-0.07%
2018/07/27	24	40.71	17	41.14	40.30	7	21,668	0.03%
2018/07/26	170.1	41.34	88	41.80	40.50	82.1	21,333	0.38%	大買/
2018/07/25	18	45.03	16.1	45.12	45.10	1.9	20,460	0.01%
2018/07/24	32	44.45	54	44.69	45.50	-22	20,173	-0.11%
2018/07/23	1	42.40	0	0.00	42.65	1	19,368	0.01%
2018/07/20	16	42.34	0	0.00	42.30	16	19,251	0.08%
2018/07/19	20	42.70	21	42.75	42.75	-1	19,164	-0.01%
2018/07/18	12	42.27	12	42.67	42.25	0	19,412	0.00%
2018/07/17	12	42.21	0	0.00	42.15	12	19,164	0.06%
2018/07/16	41	42.76	2	42.60	42.50	39	19,102	0.20%
2018/07/13	16	43.38	24.4	43.48	43.50	-8.4	19,058	-0.04%
2018/07/12	0	0.00	23	42.91	42.70	-23	18,723	-0.12%
2018/07/11	22	42.52	0	0.00	42.15	22	18,533	0.12%
2018/07/10	5	42.96	26	43.21	43.25	-21	18,222	-0.12%
2018/07/09	11	42.59	21	42.65	42.75	-10	17,897	-0.06%
2018/07/06	2	41.70	14	41.24	41.60	-12	17,544	-0.07%
2018/07/05	1	42.00	2	42.15	42.05	-1	17,264	-0.01%
2018/07/04	29	41.91	10	42.00	42.00	19	17,216	0.11%
2018/07/03	36.1	42.40	37	42.76	42.75	-0.9	16,918	-0.01%
2018/07/02	21	41.67	3	41.50	41.85	18	16,442	0.11%
2018/06/29	7	42.02	0.1	42.40	42.35	6.9	16,147	0.04%
2018/06/28	12	42.53	11	42.94	42.40	1	15,725	0.01%
2018/06/27	30	42.87	11	43.06	43.00	19	15,500	0.12%
2018/06/26	33	44.06	1	43.75	43.70	32	15,155	0.21%
2018/06/25	0	0.00	10	44.10	44.70	-10	14,905	-0.07%
2018/06/22	0.1	44.50	0	0.00	44.60	0.1	14,764	0.00%
2018/06/21	1	44.70	1	44.60	44.75	0	14,558	0.00%
2018/06/20	3	44.55	2	44.35	44.75	1	14,521	0.01%
2018/06/19	15	43.99	12	43.98	43.85	3	14,290	0.02%
2018/06/15	13	45.46	2	45.05	45.25	11	13,991	0.08%
2018/06/14	1	45.00	10	45.09	44.90	-9	13,688	-0.07%
2018/06/13	5	45.35	22	45.21	45.45	-17	13,540	-0.13%
2018/06/12	1	44.55	0	0.00	44.50	1	13,514	0.01%
2018/06/11	23.5	44.41	10	44.60	44.60	13.5	13,386	0.10%
2018/06/08	11	44.41	41	44.72	45.00	-30	13,315	-0.23%
2018/06/07	0.5	44.75	0	0.00	44.75	0.5	13,245	0.00%
2018/06/06	22	44.65	12	44.75	44.80	10	13,226	0.08%
2018/06/05	8	45.29	3	45.10	45.20	5	13,105	0.04%
2018/06/04	7.1	44.26	16	44.67	45.65	-8.9	12,867	-0.07%
2018/06/01	2	43.78	1	43.60	43.75	1	12,533	0.01%
2018/05/31	44	43.73	1	43.80	43.60	43	12,403	0.35%
2018/05/30	5	43.33	18	43.68	43.75	-13	12,061	-0.11%
2018/05/29	11	43.19	50	43.57	43.40	-39	11,777	-0.33%
2018/05/28	1	43.95	0	0.00	43.95	1	11,560	0.01%
2018/05/25	31	44.18	1	44.05	43.90	30	11,405	0.26%
2018/05/24	1	43.95	11	44.32	44.75	-10	11,186	-0.09%
2018/05/23	34	44.51	38	44.08	44.10	-4	10,986	-0.04%
2018/05/22	29	45.71	0	0.00	45.60	29	10,678	0.27%
2018/05/21	58.9	45.84	20	45.93	46.00	38.9	10,604	0.37%
2018/05/18	27	45.81	2	45.73	45.55	25	10,386	0.24%
2018/05/17	1	45.80	11.1	45.86	45.65	-10.1	10,246	-0.10%
2018/05/16	17	45.70	35	46.35	45.90	-18	9,922	-0.18%
2018/05/15	12	43.21	11.4	43.49	43.50	0.6	9,122	0.01%
2018/05/14	70	42.02	82	42.48	43.15	-12	9,082	-0.13%
2018/05/11	28	41.07	8	41.15	41.25	20	8,797	0.23%
2018/05/10	1	41.05	0	0.00	41.10	1	8,681	0.01%
2018/05/09	5	40.75	1	40.45	40.60	4	8,472	0.05%
2018/05/08	2	40.73	22	41.03	40.80	-20	8,411	-0.24%
2018/05/07	26	40.38	74	40.84	40.40	-48	8,247	-0.58%
2018/05/04	25	39.58	321	39.68	39.55	-296	7,995	-3.70%	大賣/鉅額交易
2018/05/03	45	40.09	22	40.06	39.40	23	8,040	0.29%
2018/05/02	0	0.00	29	41.07	40.85	-29	7,860	-0.37%
2018/04/30	4	40.61	22	40.72	40.85	-18	7,745	-0.23%
2018/04/27	41	40.52	5	40.32	40.30	36	7,743	0.46%
2018/04/26	1	40.75	5	40.60	40.50	-4	7,705	-0.05%
2018/04/25	5	40.85	3	40.28	40.20	2	7,573	0.03%
2018/04/24	55	40.29	76	40.48	40.85	-21	7,530	-0.28%
2018/04/23	2	38.93	12	38.90	38.90	-10	7,116	-0.14%
2018/04/20	6	38.84	11	39.12	38.75	-5	7,184	-0.07%
2018/04/19	4	38.96	10	38.84	39.00	-6	7,137	-0.08%
2018/04/18	1	38.05	1.1	38.15	38.20	-0.1	7,203	0.00%
2018/04/17	0	0.00	1	37.90	38.00	-1	7,686	-0.01%
2018/04/16	0	0.00	1	38.15	38.25	-1	7,756	-0.01%
2018/04/13	0	0.00	5	38.06	38.20	-5	8,016	-0.06%
2018/04/12	3	38.00	7	38.41	38.10	-4	8,316	-0.05%
2018/04/11	5.1	38.74	11	38.37	38.45	-5.9	8,816	-0.07%
2018/04/10	0	38.00	32	37.91	38.20	-32	8,908	-0.36%
2018/04/09	0	37.30	10.2	37.31	37.35	-10.2	8,975	-0.11%
2018/04/03	0	36.85	1	36.50	36.95	-1	9,075	-0.01%
2018/04/02	0	36.65	1	36.55	36.65	-1	9,194	-0.01%
2018/03/31	0	36.55	20	36.60	36.55	-20	9,273	-0.22%
2018/03/30	1	36.50	5	36.50	36.60	-4	9,384	-0.04%
2018/03/29	4	36.58	0	0.00	36.55	4	9,612	0.04%
2018/03/27	1	36.90	2	36.85	37.15	-1	10,137	-0.01%
2018/03/26	8	36.53	1	36.80	36.60	7	10,164	0.07%
2018/03/23	1	36.95	31	36.80	37.00	-30	10,302	-0.29%
2018/03/22	0	0.00	2.3	37.47	37.55	-2.3	10,341	-0.02%
2018/03/20	9	37.11	0	0.00	37.35	9	10,409	0.09%
2018/03/19	0	0.00	0	37.50	37.55	0	10,391	0.00%
2018/03/16	3	37.35	0.6	37.45	37.60	2.4	10,402	0.02%
2018/03/15	0	0.00	7	37.58	37.60	-7	10,284	-0.07%
2018/03/14	1	37.55	6	37.65	37.50	-5	10,242	-0.05%
2018/03/13	20	37.03	43	37.30	37.50	-23	10,211	-0.23%
2018/03/12	8	37.01	12	37.11	37.20	-4	10,295	-0.04%
2018/03/09	0	0.00	1	36.60	36.65	-1	10,563	-0.01%
2018/03/08	12	36.40	2	36.40	36.40	10	10,654	0.09%
2018/03/06	6	36.55	5	36.60	36.50	1	10,762	0.01%
2018/03/05	6	36.40	6	36.72	36.30	0	11,150	0.00%
2018/03/02	1	36.55	0	0.00	36.90	1	11,178	0.01%
2018/03/01	0	0.00	5	37.05	37.00	-5	11,286	-0.04%
2018/02/26	15	36.80	60	36.68	36.55	-45	11,206	-0.40%
2018/02/23	0	0.00	34	36.69	36.85	-34	11,245	-0.30%
2018/02/22	10	36.40	3	36.90	36.50	7	11,272	0.06%
2018/02/21	0	0.00	16	37.17	37.20	-16	11,246	-0.14%
2018/02/12	16	35.75	0	0.00	35.95	16	11,186	0.14%
2018/02/09	5	35.35	2	35.25	35.60	3	11,191	0.03%
2018/02/07	3	36.12	120	36.42	36.40	-117	11,348	-1.03%	大賣/鉅額交易
2018/02/06	36	35.83	32	35.68	35.50	4	11,176	0.04%
2018/02/05	12	37.33	2	37.30	37.80	10	10,868	0.09%
2018/02/01	5	37.75	0	0.00	37.90	5	10,779	0.05%
2018/01/30	0	0.00	1	37.90	37.90	-1	10,744	-0.01%
2018/01/29	1	37.85	3	38.23	37.95	-2	10,715	-0.02%
2018/01/26	1	37.80	11	38.00	38.20	-10	10,632	-0.09%
2018/01/25	2	37.50	2	37.63	37.60	0	10,496	0.00%
2018/01/24	2	37.30	26	37.00	37.30	-24	10,438	-0.23%
2018/01/23	16	37.34	14	37.18	37.30	2	10,370	0.02%
2018/01/22	6	37.69	10	37.65	37.85	-4	10,192	-0.04%
2018/01/19	0	0.00	1	37.95	37.90	-1	10,101	-0.01%
2018/01/18	13	38.20	5	38.43	37.85	8	10,032	0.08%
2018/01/17	2	37.90	23	38.43	38.50	-21	9,868	-0.21%
2018/01/16	1	37.85	12	37.92	38.10	-11	9,731	-0.11%
2018/01/15	100	37.65	0	0.00	37.85	100	9,652	1.04%
2018/01/12	18	37.75	9.1	37.60	37.60	9	9,583	0.09%
2018/01/11	13	37.78	14	37.65	37.50	-1	9,356	-0.01%
2018/01/10	1	38.30	14	38.40	38.45	-13	8,870	-0.15%
2018/01/09	6	38.35	21	38.26	38.30	-15	8,715	-0.17%
2018/01/08	8	38.13	19	37.92	38.20	-11	8,456	-0.13%
2018/01/05	22	37.27	6	37.34	37.30	16	8,145	0.20%
2018/01/04	20	37.10	4	37.24	37.20	16	7,623	0.21%
2018/01/03	0	0.00	29	36.91	37.35	-29	7,533	-0.38%
2018/01/02	5	36.42	0	0.00	36.55	5	7,250	0.07%