亞泥 (1102)-新光券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
41.55
漲跌
▼0.45
漲幅
-1.07%
成交量
16,444張
產業
上市水泥類股
1236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

亞泥 (1102)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	45.7	41.93	5	42.15	41.55	40.6	6,603	0.62%
2024/05/30	44.9	42.38	10.4	42.57	42.00	34.5	6,383	0.54%
2024/05/29	143.8	43.03	18	43.37	42.80	125.8	6,264	2.01%	大買/鉅額交易
2024/05/28	11.5	43.51	2	43.60	43.70	9.5	6,102	0.16%
2024/05/27	18	43.53	49.1	43.68	43.60	-31.1	6,127	-0.51%
2024/05/24	1.1	43.70	22.2	43.93	44.00	-21.1	6,083	-0.35%
2024/05/23	15.2	43.61	10.8	43.69	43.95	4.3	6,036	0.07%
2024/05/22	66.3	43.97	202	43.97	43.90	-135.8	5,991	-2.27%	大賣/鉅額交易
2024/05/21	59.3	44.50	74.5	44.47	44.60	-15.2	5,902	-0.26%
2024/05/20	23.5	45.02	47	45.37	45.45	-23.4	5,821	-0.40%
2024/05/17	45.4	44.87	60.9	44.81	44.60	-15.5	5,735	-0.27%
2024/05/16	34	45.55	56.2	45.69	45.75	-22.1	5,597	-0.39%
2024/05/15	0.1	45.60	78.7	45.80	45.60	-78.6	5,397	-1.46%
2024/05/14	3.2	45.32	14.6	45.54	45.60	-11.5	5,340	-0.21%
2024/05/13	22.2	45.54	26.3	45.63	45.80	-4.1	5,256	-0.08%
2024/05/10	14.1	45.22	199.3	45.10	46.00	-185.2	5,076	-3.65%	大賣/鉅額交易
2024/05/09	9.2	43.66	15.4	43.87	43.45	-6.2	4,714	-0.13%
2024/05/08	7.1	43.86	30.9	43.95	43.90	-23.8	4,665	-0.51%
2024/05/07	6.4	44.21	6.6	44.06	44.20	-0.2	4,625	0.00%
2024/05/06	4.2	44.10	29.6	44.27	44.50	-25.4	4,514	-0.56%
2024/05/03	1.2	44.09	30.2	44.04	43.95	-29.1	4,357	-0.67%
2024/05/02	4.4	43.68	37	43.87	43.80	-32.6	4,276	-0.76%
2024/04/30	3	43.52	46.4	43.70	43.70	-43.4	4,198	-1.03%
2024/04/29	8.5	43.27	80	43.27	43.60	-71.6	4,094	-1.75%
2024/04/26	4.3	42.60	11.5	42.85	42.75	-7.3	3,985	-0.18%
2024/04/25	11.2	42.30	3	42.47	42.50	8.2	3,953	0.21%
2024/04/24	28.5	42.45	21	42.66	42.45	7.5	3,984	0.19%
2024/04/23	6.1	42.69	30.4	42.88	42.90	-24.4	4,026	-0.61%
2024/04/22	6.2	42.39	93	42.50	42.70	-86.8	4,025	-2.16%
2024/04/19	9.2	41.66	21.7	41.92	42.00	-12.5	3,948	-0.32%
2024/04/18	6.3	41.77	16.3	41.96	42.15	-9.9	3,849	-0.26%
2024/04/17	3.4	41.53	1.2	41.32	41.45	2.2	3,810	0.06%
2024/04/16	25	41.66	27.2	41.42	41.40	-2.1	3,746	-0.06%
2024/04/15	16	41.80	43.5	42.02	42.05	-27.5	3,683	-0.75%
2024/04/12	7.1	41.59	12.1	41.78	41.80	-5	3,647	-0.14%
2024/04/11	13.8	41.93	2.1	41.80	42.05	11.7	3,591	0.33%
2024/04/10	23.2	42.40	26.9	42.38	42.50	-3.7	3,572	-0.10%
2024/04/09	32.5	42.00	17.1	41.98	42.00	15.4	3,578	0.43%
2024/04/08	12.5	41.69	47.8	41.70	41.75	-35.3	3,611	-0.98%
2024/04/03	50.3	41.61	146	41.40	41.15	-95.8	3,582	-2.67%	大賣/
2024/04/02	8.8	41.08	0.1	41.25	41.10	8.8	3,547	0.25%
2024/04/01	0.1	41.34	13.6	41.36	41.35	-13.6	3,586	-0.38%
2024/03/29	0	41.15	5	41.27	41.30	-5	3,616	-0.14%
2024/03/28	146.2	40.96	5	41.03	40.95	141.2	3,643	3.87%	大買/鉅額交易
2024/03/27	19	41.13	0	0.00	41.20	19	3,834	0.50%
2024/03/26	1.3	41.39	13.8	41.42	41.60	-12.5	4,133	-0.30%
2024/03/25	2.5	41.13	37.4	41.25	41.30	-35	4,416	-0.79%
2024/03/22	3	41.05	1	41.35	41.25	2	4,778	0.04%
2024/03/21	3.1	41.19	22.5	41.41	41.35	-19.4	5,023	-0.39%
2024/03/20	11	40.62	11.2	40.95	40.70	-0.2	5,232	0.00%
2024/03/19	20.8	40.70	1.1	40.81	40.55	19.7	5,272	0.37%
2024/03/18	18	41.19	10.2	41.33	41.10	7.9	5,280	0.15%
2024/03/15	1	40.81	150.1	40.96	41.10	-149.1	5,298	-2.81%	大賣/鉅額交易
2024/03/14	13	40.86	34	40.96	41.15	-21	5,220	-0.40%
2024/03/13	6	40.26	14	40.49	40.35	-8	5,166	-0.16%
2024/03/12	20.9	40.40	21.7	40.54	40.60	-0.8	5,123	-0.02%
2024/03/11	4	40.28	56.9	40.35	40.40	-52.8	5,111	-1.03%
2024/03/08	16.6	40.22	54.1	40.32	40.40	-37.5	5,175	-0.72%
2024/03/07	21.9	39.95	30	40.07	40.35	-8.1	5,207	-0.16%
2024/03/06	38.9	40.06	10.4	40.30	40.00	28.4	5,185	0.55%
2024/03/05	8.1	40.08	4	40.20	40.05	4.1	5,238	0.08%
2024/03/04	55	40.00	5.2	40.00	40.05	49.9	5,249	0.95%
2024/03/01	2.2	40.08	0	40.20	40.15	2.2	5,295	0.04%
2024/02/29	10.9	40.18	15.2	40.17	40.45	-4.3	5,327	-0.08%
2024/02/27	61.5	40.02	26.2	40.10	40.10	35.3	5,286	0.67%
2024/02/26	4.2	40.17	4	40.15	40.25	0.2	5,293	0.00%
2024/02/23	4.5	40.22	46.1	40.25	40.20	-41.6	5,314	-0.78%
2024/02/22	12	40.27	13	40.35	40.40	-1	5,391	-0.02%
2024/02/21	10.9	40.20	7.2	40.22	40.30	3.7	5,433	0.07%
2024/02/20	30	40.18	34	40.15	40.20	-4	5,500	-0.07%
2024/02/19	6.5	39.91	14	39.95	40.15	-7.5	5,608	-0.13%
2024/02/16	12	39.36	15.2	39.44	39.60	-3.2	5,773	-0.05%
2024/02/15	52.2	39.27	4	39.30	39.20	48.2	5,825	0.83%
2024/02/05	32.8	39.50	4	39.53	39.45	28.8	5,791	0.50%
2024/02/02	1	39.90	0	40.00	40.05	1	5,772	0.02%
2024/02/01	2.2	39.91	1.1	39.95	40.05	1.2	5,808	0.02%
2024/01/31	2.1	39.80	3	39.82	39.75	-0.9	5,811	-0.02%
2024/01/30	16.7	39.72	1	39.65	39.80	15.7	5,813	0.27%
2024/01/29	5.7	40.02	1.8	40.07	39.95	3.9	5,827	0.07%
2024/01/26	7.2	39.95	9	40.01	40.10	-1.8	5,858	-0.03%
2024/01/25	2	39.85	6	39.99	40.00	-4	5,901	-0.07%
2024/01/24	19.2	39.87	10	39.85	39.90	9.2	5,916	0.15%
2024/01/23	25.2	39.68	0.3	39.70	39.75	24.9	5,964	0.42%
2024/01/22	8.8	39.51	3	39.55	39.55	5.8	6,017	0.10%
2024/01/19	22.2	39.27	7	39.36	39.40	15.2	6,031	0.25%
2024/01/18	16.9	39.43	5	39.49	39.30	11.9	6,045	0.20%
2024/01/17	37.6	39.59	6.5	39.65	39.35	31.1	6,033	0.52%
2024/01/16	34.7	40.03	6.2	40.03	39.95	28.5	5,978	0.48%
2024/01/15	16	40.70	15	40.85	40.65	1	5,898	0.02%
2024/01/12	2.1	40.70	0.4	40.75	40.65	1.6	5,944	0.03%
2024/01/11	0.3	40.77	1.3	40.76	40.80	-1	6,041	-0.02%
2024/01/10	5.5	40.84	16	40.84	40.70	-10.5	6,318	-0.17%
2024/01/09	1.4	41.22	5	41.15	41.00	-3.6	6,348	-0.06%
2024/01/08	6.8	41.45	4.1	41.33	41.30	2.7	6,400	0.04%
2024/01/05	11.2	41.17	4	41.26	41.10	7.2	6,437	0.11%
2024/01/04	26.2	40.77	114	41.06	41.15	-87.8	6,511	-1.35%	大賣/
2024/01/03	65.3	40.80	0	0.00	40.65	65.3	6,606	0.99%
2024/01/02	60.1	41.10	15	41.33	41.15	45.1	6,547	0.69%
2023/12/29	0.1	41.29	9.3	41.38	41.45	-9.2	6,492	-0.14%
2023/12/28	7.8	41.21	48.1	41.27	41.25	-40.3	6,531	-0.62%
2023/12/27	16.2	41.15	90.8	41.32	41.10	-74.6	6,539	-1.14%
2023/12/26	8.2	40.92	14	41.10	41.10	-5.9	6,546	-0.09%
2023/12/25	13	40.46	175	40.64	40.75	-162	6,540	-2.48%	大賣/鉅額交易
2023/12/22	97.2	40.33	13	40.61	40.25	84.2	6,520	1.29%
2023/12/21	169.2	40.38	19	40.65	40.30	150.2	6,334	2.37%	大買/鉅額交易
2023/12/20	159.2	40.79	101.9	41.04	40.75	57.3	6,024	0.95%	大買/大賣/
2023/12/19	105.4	40.85	12	41.23	40.80	93.3	5,703	1.64%	大買/
2023/12/18	21.2	42.13	3.3	42.36	42.00	17.9	5,384	0.33%
2023/12/15	9	42.27	8	42.57	42.25	1	5,127	0.02%
2023/12/14	0.4	42.32	30.7	42.54	42.30	-30.3	4,873	-0.62%
2023/12/13	1	42.25	6.2	42.24	42.25	-5.1	4,772	-0.11%
2023/12/12	2	42.15	4.1	42.11	42.15	-2	4,768	-0.04%
2023/12/11	20	41.82	9	41.81	41.85	11	4,741	0.23%
2023/12/08	10.3	41.85	3	41.92	41.80	7.3	4,730	0.16%
2023/12/07	5	41.75	5.1	41.76	41.60	-0.1	4,710	0.00%
2023/12/06	3	41.80	5	41.81	41.70	-2	4,730	-0.04%
2023/12/05	3	41.60	23.1	41.74	41.60	-20.1	4,736	-0.42%
2023/12/04	2	41.85	39.1	41.79	41.75	-37.1	4,711	-0.79%
2023/12/01	2.3	41.69	0.2	41.67	41.55	2.2	4,689	0.05%
2023/11/30	7.7	41.74	4.1	41.85	41.70	3.6	4,668	0.08%
2023/11/29	4.7	42.10	28	42.19	42.00	-23.3	4,558	-0.51%
2023/11/28	5.3	42.15	13.5	42.17	42.10	-8.1	4,567	-0.18%
2023/11/27	2	41.90	20.1	41.96	41.80	-18.1	4,574	-0.39%
2023/11/24	0	41.60	28	41.74	41.60	-28	4,589	-0.61%
2023/11/23	5.1	41.60	7	41.66	41.70	-1.9	4,596	-0.04%
2023/11/22	11.1	41.55	5.8	41.66	41.60	5.2	4,626	0.11%
2023/11/21	3.1	41.58	24	41.47	41.70	-20.9	4,655	-0.45%
2023/11/20	10.5	41.41	2.1	41.36	41.35	8.4	4,602	0.18%
2023/11/17	1.7	41.51	15.4	41.66	41.45	-13.7	4,557	-0.30%
2023/11/16	12.3	41.47	36.2	41.54	41.50	-23.9	4,510	-0.53%
2023/11/15	0.1	40.75	65.9	40.77	41.05	-65.8	4,431	-1.48%
2023/11/14	21.3	40.18	6.4	40.64	40.10	14.9	4,281	0.35%
2023/11/13	0.2	40.40	12.1	40.43	40.55	-11.9	4,282	-0.28%
2023/11/10	7.1	40.26	23	40.41	40.35	-15.9	4,326	-0.37%
2023/11/09	0	0.00	13.5	40.44	40.40	-13.5	4,383	-0.31%
2023/11/08	10.8	40.44	1.1	40.45	40.35	9.7	4,423	0.22%
2023/11/07	1.1	40.16	11.1	40.37	40.40	-10	4,445	-0.23%
2023/11/06	1	40.45	70.2	40.40	40.40	-69.2	4,451	-1.55%
2023/11/03	11	40.20	9.1	40.23	40.25	1.9	4,460	0.04%
2023/11/02	0.1	40.14	10	40.23	40.00	-9.9	4,497	-0.22%
2023/11/01	1	39.95	9	39.99	40.00	-8	4,521	-0.18%
2023/10/31	57.1	39.95	7	40.08	40.00	50.1	4,651	1.08%
2023/10/30	8.3	39.74	57	39.91	40.10	-48.7	4,675	-1.04%
2023/10/27	1	39.31	25	39.49	39.40	-24	4,669	-0.51%
2023/10/26	5.3	39.12	3	39.12	39.10	2.3	4,743	0.05%
2023/10/25	24.1	39.05	4.6	39.34	38.95	19.4	4,777	0.41%
2023/10/24	6	38.97	4.1	39.03	39.00	1.9	4,872	0.04%
2023/10/23	13.7	38.94	1.1	38.92	38.85	12.6	5,022	0.25%
2023/10/20	24.3	38.89	7	39.10	38.95	17.3	5,244	0.33%
2023/10/19	28.1	39.21	15	39.36	39.15	13.1	5,489	0.24%
2023/10/18	123.7	39.48	1	39.80	39.05	122.7	5,756	2.13%	大買/鉅額交易
2023/10/17	1.6	40.57	48.3	40.70	40.60	-46.6	5,999	-0.78%
2023/10/16	2	40.65	13.1	40.58	40.70	-11.1	6,404	-0.17%
2023/10/13	0.1	40.50	2	40.40	40.60	-1.9	6,512	-0.03%
2023/10/12	0.1	40.20	48.1	40.38	40.55	-48	6,549	-0.73%
2023/10/11	9.3	40.01	61.6	40.26	40.35	-52.3	6,565	-0.80%
2023/10/06	0.1	39.65	80.2	39.61	39.90	-80.1	6,532	-1.23%
2023/10/05	6.6	39.24	56.7	39.28	39.35	-50.1	6,550	-0.77%
2023/10/04	26.5	39.08	31	39.15	39.10	-4.5	6,544	-0.07%
2023/10/03	15.9	39.33	0	0.00	39.40	15.9	6,524	0.24%
2023/10/02	24.5	39.45	0	39.75	39.50	24.5	6,557	0.37%
2023/09/28	10.9	39.88	2	39.95	39.75	8.9	6,572	0.13%
2023/09/27	1.2	39.68	0	0.00	39.80	1.2	6,593	0.02%
2023/09/26	8.2	39.68	3	39.80	39.75	5.2	6,601	0.08%
2023/09/25	6.1	39.70	5	39.73	39.70	1.1	6,583	0.02%
2023/09/22	2.1	39.65	2.6	39.77	39.65	-0.6	6,620	-0.01%
2023/09/21	15.5	39.79	2	39.98	39.65	13.5	6,649	0.20%
2023/09/20	6	40.17	33	40.23	40.05	-27	6,625	-0.41%
2023/09/19	2	40.20	6.3	40.32	40.30	-4.3	6,627	-0.06%
2023/09/18	5.6	40.39	1	40.35	40.35	4.6	6,711	0.07%
2023/09/15	4	40.30	123	40.40	40.45	-119	6,752	-1.76%	大賣/鉅額交易
2023/09/14	1.1	40.10	28	40.20	40.25	-26.9	6,734	-0.40%
2023/09/13	4.1	39.80	15.2	40.00	40.00	-11.1	6,743	-0.16%
2023/09/12	2	39.75	14	39.88	39.95	-12	6,836	-0.18%
2023/09/11	26.6	39.39	5	39.61	39.75	21.6	6,865	0.31%
2023/09/08	19.5	39.47	1	39.45	39.55	18.5	6,889	0.27%
2023/09/07	54.5	39.59	0	39.65	39.60	54.4	6,918	0.79%
2023/09/06	30.8	39.88	11.1	39.85	39.95	19.8	6,878	0.29%
2023/09/05	0	40.38	9.6	40.28	40.35	-9.6	6,830	-0.14%
2023/09/04	0.3	40.35	7.2	40.34	40.40	-6.9	6,866	-0.10%
2023/09/01	30.1	40.12	33.8	40.24	40.30	-3.7	6,924	-0.05%
2023/08/31	6.2	39.94	0.5	40.17	39.90	5.7	6,904	0.08%
2023/08/30	12.1	40.04	4.2	40.13	40.20	7.9	6,858	0.12%
2023/08/29	1.7	39.97	76.3	40.02	40.10	-74.6	6,852	-1.09%
2023/08/28	6.3	39.99	18	39.96	40.00	-11.7	6,858	-0.17%
2023/08/25	3	39.60	6.1	39.83	39.60	-3.1	6,877	-0.05%
2023/08/24	8.3	39.66	14.7	39.87	39.85	-6.4	6,873	-0.09%
2023/08/23	5	39.54	4.7	39.65	39.80	0.3	6,882	0.00%
2023/08/22	9.4	39.48	2.3	39.48	39.50	7.1	6,913	0.10%
2023/08/21	4.4	39.49	4.8	39.62	39.70	-0.4	6,952	-0.01%
2023/08/18	23.1	39.11	2.2	39.02	39.10	20.9	6,956	0.30%
2023/08/17	19.4	38.95	7	39.20	39.30	12.4	6,973	0.18%
2023/08/16	51.8	39.29	135	39.41	39.25	-83.2	6,944	-1.20%	大賣/
2023/08/15	43.4	39.92	7	40.24	39.80	36.4	6,924	0.53%
2023/08/14	14.1	40.04	161.1	40.08	40.45	-147	6,912	-2.13%	大賣/鉅額交易
2023/08/11	7	39.95	1	39.85	40.00	6	6,903	0.09%
2023/08/10	21.7	39.88	44	39.86	40.00	-22.3	6,895	-0.32%
2023/08/09	40.3	40.10	10.1	40.35	40.20	30.2	6,878	0.44%
2023/08/08	39	40.15	8	40.26	40.30	31	6,845	0.45%
2023/08/07	44.1	40.23	33	40.37	40.55	11.1	6,803	0.16%
2023/08/04	45.4	40.40	286.3	40.44	40.55	-240.9	6,777	-3.55%	大賣/鉅額交易
2023/08/02	130.7	39.82	32	39.75	39.75	98.7	6,645	1.49%	大買/
2023/08/01	71.9	40.01	11	40.09	40.00	60.9	6,630	0.92%
2023/07/31	118.1	40.17	166	40.10	40.30	-47.9	6,594	-0.73%	大買/大賣/
2023/07/28	27.5	40.01	7	40.16	40.10	20.5	6,533	0.31%
2023/07/27	144.5	39.98	27	40.16	40.00	117.5	6,457	1.82%	大買/鉅額交易
2023/07/26	145.9	39.48	106.2	39.90	40.10	39.7	6,364	0.62%	大買/大賣/
2023/07/25	172.4	38.82	140	39.10	39.00	32.4	6,194	0.52%	大買/大賣/
2023/07/24	208.5	38.55	11	38.45	38.20	197.5	5,957	3.31%	大買/鉅額交易
2023/07/21	353.1	39.77	25	39.59	39.15	328.1	5,687	5.77%	大買/鉅額交易
2023/07/20	455.1	40.73	1	40.65	40.50	454.1	5,406	8.40%	大買/鉅額交易
2023/07/19	32.5	43.91	137.7	44.26	44.80	-105.2	4,905	-2.15%	大賣/鉅額交易
2023/07/18	41.7	43.87	9.2	43.80	43.80	32.4	4,506	0.72%
2023/07/17	13.5	43.96	8.1	43.96	43.90	5.4	4,362	0.12%
2023/07/14	35.9	43.78	1	43.90	43.90	34.9	4,331	0.81%
2023/07/13	43.4	43.90	2	43.90	43.80	41.4	4,278	0.97%
2023/07/12	7.3	43.91	1	44.00	43.95	6.3	4,234	0.15%
2023/07/11	51	44.00	3	43.97	43.90	48	4,244	1.13%
2023/07/10	65.7	43.85	46	43.87	43.85	19.7	4,253	0.46%
2023/07/07	34	43.68	2.7	43.79	43.95	31.3	4,262	0.73%
2023/07/06	75.1	44.15	8.2	44.25	44.10	66.9	4,269	1.57%
2023/07/05	51.1	44.62	2	44.78	44.70	49.1	4,219	1.16%
2023/07/04	2.6	44.59	11	44.55	44.60	-8.4	4,168	-0.20%
2023/06/30	12	44.41	0	0.00	44.40	12	4,174	0.29%
2023/06/29	2	44.65	2.1	44.70	44.65	-0.1	4,155	0.00%
2023/06/28	7.2	44.51	13.1	44.62	44.60	-5.9	4,159	-0.14%
2023/06/27	4.5	44.35	12.3	44.58	44.30	-7.8	4,159	-0.19%
2023/06/26	5.5	44.58	23.6	44.49	44.60	-18.1	4,172	-0.43%
2023/06/21	3.1	43.99	7.2	44.17	44.20	-4.1	4,105	-0.10%
2023/06/20	1.1	44.11	2.3	44.25	44.10	-1.2	4,077	-0.03%
2023/06/19	6.5	44.05	34	44.13	44.05	-27.5	4,050	-0.68%
2023/06/16	9	43.98	6.1	44.22	43.95	3	4,021	0.07%
2023/06/15	11.3	43.94	3	44.15	43.90	8.3	3,933	0.21%
2023/06/14	31.3	43.94	0.1	44.13	44.00	31.2	4,073	0.77%
2023/06/13	46.2	44.07	1	44.10	44.00	45.2	4,061	1.11%
2023/06/12	30.8	44.40	1.5	44.53	44.35	29.3	4,045	0.72%
2023/06/09	3.6	44.57	12.4	44.68	44.60	-8.8	4,078	-0.22%
2023/06/08	8.7	44.67	15.4	44.69	44.65	-6.8	4,129	-0.16%
2023/06/07	1	44.50	7.1	44.52	44.40	-6	4,153	-0.15%
2023/06/06	0.3	44.47	13	44.59	44.60	-12.7	4,132	-0.31%
2023/06/05	4	44.53	9.1	44.53	44.55	-5.1	4,293	-0.12%
2023/06/02	201	44.30	31.1	44.30	44.25	169.9	4,296	3.95%	大買/鉅額交易
2023/06/01	11.1	43.90	13.1	44.12	44.05	-2	4,302	-0.05%
2023/05/31	7	43.99	5.1	44.28	43.95	1.9	4,293	0.04%
2023/05/30	3.4	43.95	47	44.22	44.05	-43.6	4,255	-1.02%
2023/05/29	67.3	43.84	8.4	44.07	43.85	58.9	4,269	1.38%
2023/05/26	28.2	43.70	11.2	43.94	43.90	17	4,300	0.40%
2023/05/25	29.3	43.97	14.1	44.15	44.00	15.2	4,313	0.35%
2023/05/24	5	44.28	2	44.25	44.35	3	4,282	0.07%
2023/05/23	6.2	44.50	17.9	44.59	44.65	-11.7	4,285	-0.27%
2023/05/22	1.2	44.37	10.4	44.51	44.50	-9.2	4,325	-0.21%
2023/05/19	1	44.35	5	44.43	44.50	-4	4,313	-0.09%
2023/05/18	9.5	44.28	3.3	44.32	44.30	6.2	4,283	0.15%
2023/05/17	2.4	44.22	5.1	44.39	44.35	-2.7	4,286	-0.06%
2023/05/16	0.1	44.20	3.1	44.30	44.35	-3	4,253	-0.07%
2023/05/15	0.5	44.04	13	44.16	44.25	-12.5	4,280	-0.29%
2023/05/12	29	43.67	0.2	43.95	43.95	28.8	4,311	0.67%
2023/05/11	29	43.67	0.2	43.95	43.85	28.8	4,290	0.67%
2023/05/10	22	44.03	4.2	44.18	44.15	17.8	4,282	0.42%
2023/05/09	1	44.35	2.9	44.40	44.45	-1.8	4,258	-0.04%
2023/05/08	20.2	44.33	14	44.46	44.50	6.2	4,277	0.15%
2023/05/05	4	44.23	8.5	44.32	44.25	-4.5	4,236	-0.11%
2023/05/04	1	44.35	14	44.35	44.35	-13	4,275	-0.30%
2023/05/03	4	44.21	38.7	44.27	44.15	-34.7	4,269	-0.81%
2023/05/02	1	44.20	35.5	44.10	44.25	-34.5	4,341	-0.79%
2023/04/28	5.6	43.89	31.8	43.93	43.95	-26.2	4,451	-0.59%
2023/04/27	10.3	43.74	5	43.80	43.80	5.3	4,457	0.12%
2023/04/26	29.1	43.83	1.1	43.81	43.95	28	4,487	0.62%
2023/04/25	5	44.15	43.2	44.26	43.95	-38.2	4,484	-0.85%
2023/04/24	23.5	43.95	13	44.00	43.90	10.5	4,423	0.24%
2023/04/21	3.1	43.69	71	43.84	43.80	-67.9	4,388	-1.55%
2023/04/20	5.1	43.40	3.1	43.60	43.50	1.9	4,401	0.04%
2023/04/19	68.3	43.58	26	43.39	43.30	42.3	4,465	0.95%
2023/04/18	15.7	43.68	3.5	43.66	43.60	12.2	4,436	0.27%
2023/04/17	0.1	43.85	10.5	43.78	43.75	-10.4	4,447	-0.23%
2023/04/14	26.2	43.60	4.7	43.71	43.65	21.5	4,455	0.48%
2023/04/13	10.5	43.74	11.6	43.82	43.70	-1	4,450	-0.02%
2023/04/12	3	43.90	83.4	44.13	43.90	-80.4	4,438	-1.81%
2023/04/11	4.2	44.05	31.9	44.08	44.10	-27.8	4,439	-0.63%
2023/04/10	37.1	43.37	7	43.49	43.60	30.1	4,400	0.69%
2023/04/07	3	43.27	1	43.40	43.25	2	4,406	0.04%
2023/04/06	1.4	43.42	13.2	43.39	43.40	-11.7	4,417	-0.27%
2023/03/31	5.2	43.39	10.3	43.34	43.30	-5.1	4,467	-0.11%
2023/03/30	41.1	43.11	4	43.09	43.20	37.1	4,966	0.75%
2023/03/29	4.1	43.21	40	43.25	43.30	-35.9	5,471	-0.66%
2023/03/28	9.9	43.12	14.1	43.12	43.10	-4.2	5,913	-0.07%
2023/03/27	36	42.99	0	0.00	42.90	36	6,358	0.57%
2023/03/24	3	42.92	1	43.00	43.00	2	6,945	0.03%
2023/03/23	12	42.95	27	43.08	43.00	-15	7,009	-0.21%
2023/03/22	61.4	42.93	10.3	43.05	42.90	51.1	7,065	0.72%
2023/03/21	2	42.75	5.1	42.85	42.70	-3.1	7,117	-0.04%
2023/03/20	7.8	42.53	4.1	42.58	42.70	3.8	7,146	0.05%
2023/03/17	27.2	42.80	4	42.91	42.65	23.2	7,223	0.32%
2023/03/16	3.1	42.79	14	42.90	43.00	-11	7,078	-0.15%
2023/03/15	34.6	42.77	38.1	42.86	42.95	-3.5	7,080	-0.05%
2023/03/14	13.7	42.51	7.7	42.71	42.60	6	7,079	0.08%
2023/03/13	178.1	42.69	193.5	42.66	42.85	-15.4	7,074	-0.22%	大買/大賣/
2023/03/10	39.6	42.78	37	42.86	42.85	2.6	7,074	0.04%
2023/03/09	7.4	43.24	7	43.36	43.25	0.4	7,136	0.01%
2023/03/08	148.5	43.13	36.6	43.32	43.25	111.9	7,175	1.56%	大買/鉅額交易
2023/03/07	2	44.48	1.1	44.55	44.55	0.9	7,054	0.01%
2023/03/06	13.1	44.39	17.7	44.54	44.50	-4.7	7,091	-0.07%
2023/03/03	4.3	44.28	6.4	44.38	44.35	-2.2	7,085	-0.03%
2023/03/02	6.2	43.95	0.1	44.00	44.20	6.1	7,104	0.09%
2023/03/01	12	44.27	0.9	44.19	44.10	11.1	7,089	0.16%
2023/02/24	2.1	44.40	15.5	44.54	44.75	-13.4	7,063	-0.19%
2023/02/23	3.2	44.43	31.3	44.49	44.50	-28.2	7,026	-0.40%
2023/02/22	5.2	43.54	5.7	43.72	44.00	-0.6	7,021	-0.01%
2023/02/21	1.1	43.98	31	43.91	44.00	-29.9	7,077	-0.42%
2023/02/20	5.6	43.29	150.7	43.40	43.75	-145.1	7,107	-2.04%	大賣/鉅額交易
2023/02/17	2.1	42.55	31.2	42.61	42.85	-29.2	7,081	-0.41%
2023/02/16	10.1	42.54	27.3	42.64	42.55	-17.1	7,193	-0.24%
2023/02/15	18	42.19	8	42.23	42.15	10	7,233	0.14%
2023/02/14	2.1	42.23	4	42.25	42.25	-1.9	7,201	-0.03%
2023/02/13	6.2	42.07	10	42.10	42.10	-3.8	7,215	-0.05%
2023/02/10	25.8	42.02	30	42.07	42.20	-4.3	7,206	-0.06%
2023/02/09	5.4	42.29	67	42.30	42.25	-61.6	7,184	-0.86%
2023/02/08	106.6	42.17	2.5	42.22	42.30	104.1	7,230	1.44%	大買/鉅額交易
2023/02/07	1.2	42.17	9.8	42.21	42.15	-8.6	7,241	-0.12%
2023/02/06	29.3	42.13	0	42.25	42.00	29.2	7,251	0.40%
2023/02/03	37.6	42.25	2.1	42.38	42.30	35.5	7,239	0.49%
2023/02/02	16.5	42.44	4.4	42.47	42.45	12.1	7,240	0.17%
2023/02/01	1.5	42.53	215	42.57	42.65	-213.5	7,219	-2.96%	大賣/鉅額交易
2023/01/31	10.3	42.43	2	42.70	42.15	8.3	7,253	0.11%
2023/01/30	19.1	42.92	6.4	43.18	42.95	12.7	7,195	0.18%
2023/01/17	0	42.60	17.1	42.49	42.65	-17	7,103	-0.24%
2023/01/16	88.1	42.35	31.3	42.51	42.60	56.9	7,080	0.80%
2023/01/13	7.2	42.06	22	42.24	42.15	-14.8	7,047	-0.21%
2023/01/12	1.3	41.91	16	42.00	41.95	-14.7	7,200	-0.20%
2023/01/11	12	41.81	17.1	41.86	41.75	-5.1	7,280	-0.07%
2023/01/10	101	41.70	26.1	41.81	41.80	74.9	7,438	1.01%	大買/
2023/01/09	6	41.68	19.1	41.71	41.80	-13.1	7,539	-0.17%
2023/01/06	2	41.10	3.5	41.24	41.35	-1.5	7,519	-0.02%
2023/01/05	24.5	41.07	2	41.05	41.10	22.5	7,569	0.30%
2023/01/03	12.1	40.59	1	40.40	40.60	11.1	7,644	0.14%
2022/12/30	0.4	41.06	2	41.00	41.00	-1.6	7,646	-0.02%
2022/12/29	21.1	40.62	0	40.60	40.80	21.1	7,691	0.27%
2022/12/28	24.7	41.19	1	41.20	41.15	23.7	7,725	0.31%
2022/12/27	2	41.40	6.1	41.50	41.55	-4.1	7,778	-0.05%
2022/12/26	4	41.30	6.4	41.48	41.50	-2.4	7,815	-0.03%
2022/12/23	12	40.98	12	41.32	41.55	0	7,932	0.00%
2022/12/22	27.1	41.36	48.3	41.39	41.45	-21.2	8,088	-0.26%
2022/12/21	44.4	40.37	23	40.51	40.55	21.4	7,736	0.28%
2022/12/20	27.1	40.77	25.1	40.96	40.90	2	7,354	0.03%
2022/12/19	14.2	41.10	8.1	41.30	41.30	6.1	7,031	0.09%
2022/12/16	58.2	41.00	23	41.26	41.90	35.2	6,678	0.53%
2022/12/15	7.2	41.00	1	41.05	40.95	6.2	6,245	0.10%
2022/12/14	3.6	41.18	2	41.40	41.20	1.5	6,339	0.02%
2022/12/13	8.1	40.97	6	41.00	41.15	2.1	6,429	0.03%
2022/12/12	0	41.25	0	0.00	41.25	0	6,475	0.00%
2022/12/09	1.2	41.32	9	41.38	41.35	-7.8	6,702	-0.12%
2022/12/08	7	40.88	3	40.87	41.00	4	6,767	0.06%
2022/12/07	14.1	41.15	20.1	41.22	40.90	-6	6,842	-0.09%
2022/12/06	16.1	41.13	16	41.22	41.25	0.1	6,911	0.00%
2022/12/05	3.1	40.95	27	41.06	41.20	-24	6,924	-0.35%
2022/12/02	15	40.59	1.6	40.78	40.85	13.4	6,928	0.19%
2022/12/01	145.6	40.86	28	40.95	40.80	117.6	6,996	1.68%	大買/鉅額交易
2022/11/30	26.1	41.04	11	41.26	41.30	15.1	7,043	0.21%
2022/11/29	2.3	40.87	3	40.75	41.05	-0.7	7,117	-0.01%
2022/11/28	14	40.53	2.1	40.78	40.45	11.9	7,129	0.17%
2022/11/25	26.1	40.88	2	41.13	40.95	24.1	7,193	0.33%
2022/11/24	1.1	41.10	11	41.15	41.10	-9.9	7,267	-0.14%
2022/11/23	21.1	40.76	10	40.90	40.75	11.1	7,271	0.15%
2022/11/22	4.1	40.68	8	40.74	40.95	-3.9	7,309	-0.05%
2022/11/21	28.1	40.93	1	40.85	41.05	27.1	7,316	0.37%
2022/11/18	209.7	41.17	7	41.27	41.25	202.7	7,332	2.76%	大買/鉅額交易
2022/11/17	6	40.98	20.3	41.08	41.45	-14.3	7,324	-0.20%
2022/11/16	6.1	40.53	1	40.60	40.50	5	7,276	0.07%
2022/11/15	7.1	40.34	24.1	40.56	40.75	-17	7,234	-0.23%
2022/11/14	8.1	40.15	33.1	40.14	40.60	-25.1	7,216	-0.35%
2022/11/11	5	38.92	15.5	39.19	39.05	-10.5	7,144	-0.15%
2022/11/10	10.1	38.55	6	38.65	38.55	4.1	7,136	0.06%
2022/11/09	3.1	38.27	2	38.33	38.50	1.1	7,194	0.02%
2022/11/08	12.8	37.86	12.2	37.93	37.95	0.6	7,211	0.01%
2022/11/07	13.1	37.66	6.5	37.69	37.60	6.6	7,222	0.09%
2022/11/04	16	36.94	4	37.15	37.45	12	7,319	0.16%
2022/11/03	22.8	36.88	12	37.21	37.30	10.8	7,296	0.15%
2022/11/02	10.4	37.40	1	37.65	37.50	9.4	7,279	0.13%
2022/11/01	3.1	36.96	14	37.51	37.55	-11	7,264	-0.15%
2022/10/31	6	36.98	19	37.22	37.30	-13	7,299	-0.18%
2022/10/28	7.5	37.22	8	37.47	37.10	-0.5	7,370	-0.01%
2022/10/27	25.7	37.41	1.7	37.79	37.25	24	7,398	0.32%
2022/10/26	1.1	37.56	8.2	37.33	37.35	-7.1	7,423	-0.10%
2022/10/25	18.3	36.80	6	36.93	37.15	12.3	7,472	0.16%
2022/10/24	6.2	37.71	3	37.80	37.40	3.2	7,595	0.04%
2022/10/21	2.5	37.62	1	37.05	37.50	1.5	7,832	0.02%
2022/10/20	12.8	37.00	4	37.05	37.10	8.8	8,030	0.11%
2022/10/19	4	38.00	3.1	38.26	37.95	0.9	7,982	0.01%
2022/10/18	48.3	37.73	1	38.85	37.70	47.3	8,056	0.59%
2022/10/17	36.1	37.90	12	38.15	38.00	24.1	8,044	0.30%
2022/10/14	20.4	38.54	2.1	38.56	38.45	18.4	8,050	0.23%
2022/10/13	20.7	38.95	0	0.00	38.70	20.7	8,129	0.26%
2022/10/12	2	39.65	10	39.70	39.80	-8	8,245	-0.10%
2022/10/11	17.1	39.49	41	39.60	39.70	-23.9	8,320	-0.29%
2022/10/07	8	39.93	1	40.10	40.00	7	8,353	0.08%
2022/10/06	15.4	40.03	4	40.23	40.15	11.4	8,382	0.14%
2022/10/05	16	39.84	7	39.96	39.80	9	8,404	0.11%
2022/10/04	19.1	39.46	2.1	39.72	39.40	17	8,375	0.20%
2022/10/03	27.1	39.08	7	39.00	39.00	20.1	8,310	0.24%
2022/09/30	38.5	39.53	1	39.40	39.40	37.4	8,299	0.45%
2022/09/29	27.7	39.85	6	40.03	40.05	21.7	8,225	0.26%
2022/09/28	25.6	40.09	9.1	40.19	39.90	16.5	8,058	0.20%
2022/09/27	20	40.93	2	41.33	40.75	18	7,975	0.23%
2022/09/26	57.8	41.21	2	41.40	40.95	55.8	7,925	0.70%
2022/09/23	57.7	42.60	4	42.35	42.35	53.7	7,903	0.68%
2022/09/22	32.3	42.64	6.2	43.81	43.85	26.1	7,862	0.33%
2022/09/21	23.2	43.55	3.3	43.75	43.85	20	7,700	0.26%
2022/09/20	9	44.06	10.3	44.10	43.95	-1.2	7,532	-0.02%
2022/09/19	3.6	44.26	6	44.35	44.10	-2.4	7,403	-0.03%
2022/09/16	19.3	44.29	29	44.63	44.20	-9.7	7,316	-0.13%
2022/09/15	2	44.20	34	44.69	44.85	-32	7,214	-0.44%
2022/09/14	2	44.53	172.7	44.57	44.30	-170.7	7,263	-2.35%	大賣/鉅額交易
2022/09/13	2.1	44.27	70.2	44.37	44.45	-68.1	7,393	-0.92%
2022/09/12	7	43.94	36	44.18	44.10	-29	7,532	-0.38%
2022/09/08	9.3	43.88	32.3	43.87	44.05	-23	7,817	-0.29%
2022/09/07	59.3	43.02	71.1	43.39	43.75	-11.8	7,844	-0.15%
2022/09/06	15	42.86	241.1	43.28	43.45	-226.1	7,791	-2.90%	大賣/鉅額交易
2022/09/05	19	42.68	103.3	42.94	42.65	-84.3	7,654	-1.10%	大賣/
2022/09/02	22.3	42.30	33	42.27	42.30	-10.7	7,556	-0.14%
2022/09/01	127.5	42.52	1	42.45	42.35	126.5	7,540	1.68%	大買/鉅額交易
2022/08/31	5.1	42.82	37.1	42.87	43.25	-32.1	7,448	-0.43%
2022/08/30	6.1	42.45	5	42.53	42.45	1.1	7,379	0.01%
2022/08/29	18.1	42.24	9.1	42.42	42.45	9	7,381	0.12%
2022/08/26	1.1	42.55	7.5	42.74	42.80	-6.5	7,366	-0.09%
2022/08/25	11.2	42.33	4	42.61	42.65	7.2	7,355	0.10%
2022/08/24	16.1	42.20	55.4	42.39	42.50	-39.4	7,319	-0.54%
2022/08/23	7	42.27	9.1	42.45	42.55	-2.1	7,368	-0.03%
2022/08/22	13.3	42.30	2	42.63	42.75	11.3	7,368	0.15%
2022/08/19	11	42.41	2	42.60	42.60	9	7,376	0.12%
2022/08/18	6.4	42.71	89.1	42.63	42.90	-82.7	7,346	-1.13%
2022/08/17	10.1	42.76	23.7	42.60	42.80	-13.6	7,330	-0.18%
2022/08/16	30	42.25	17.1	42.39	42.40	12.9	7,294	0.18%
2022/08/15	14	42.23	4	42.25	42.25	10	7,270	0.14%
2022/08/12	26	41.91	17.6	42.04	41.95	8.4	7,241	0.12%
2022/08/11	7	41.36	34	41.64	42.25	-27	7,283	-0.37%
2022/08/10	9	40.95	1	41.05	41.00	8	7,214	0.11%
2022/08/09	1.4	41.11	26	41.13	41.25	-24.6	7,231	-0.34%
2022/08/08	8.7	40.83	1.6	40.89	40.90	7.1	7,270	0.10%
2022/08/05	23.3	40.84	9.5	40.86	40.95	13.8	7,311	0.19%
2022/08/04	24.3	40.97	17	41.09	40.70	7.3	7,332	0.10%
2022/08/03	2.1	41.20	10.1	41.34	41.45	-8	7,299	-0.11%
2022/08/02	18.3	41.02	2.1	41.35	41.40	16.2	7,281	0.22%
2022/08/01	7.3	41.31	31.3	41.31	41.35	-24	7,234	-0.33%
2022/07/29	3.9	41.23	14	41.21	41.45	-10.1	7,210	-0.14%
2022/07/28	94.6	40.69	4	41.05	40.50	90.6	7,044	1.29%
2022/07/27	33.3	44.47	37	44.53	44.45	-3.7	6,806	-0.05%
2022/07/26	56	44.61	59.1	44.69	44.65	-3	6,605	-0.05%
2022/07/25	30	44.85	22	44.66	44.90	8	6,528	0.12%
2022/07/22	17.1	44.33	45.5	44.59	44.85	-28.5	6,469	-0.44%
2022/07/21	6.1	44.11	24	44.27	44.50	-17.9	6,390	-0.28%
2022/07/20	14.1	44.13	25	44.30	44.05	-10.9	6,250	-0.18%
2022/07/19	15	44.17	30.2	44.25	44.10	-15.2	6,176	-0.25%
2022/07/18	12.4	42.94	27.2	43.61	43.95	-14.8	6,026	-0.25%
2022/07/15	62.2	43.35	9	43.75	43.00	53.2	5,991	0.89%
2022/07/14	30.1	43.98	16	44.18	44.15	14.1	5,924	0.24%
2022/07/13	16	44.08	15.4	44.14	44.20	0.6	5,897	0.01%
2022/07/12	7.1	43.68	18	43.73	43.70	-10.9	5,875	-0.19%
2022/07/11	13	43.80	4.7	44.02	44.05	8.3	5,858	0.14%
2022/07/08	28.6	43.79	8	43.93	43.85	20.6	5,876	0.35%
2022/07/07	31.4	43.87	12.3	43.93	43.85	19	5,874	0.32%
2022/07/06	16	44.04	12	44.14	44.10	4	5,892	0.07%
2022/07/05	34	44.09	49	44.24	44.30	-15	5,883	-0.25%
2022/07/04	7.2	43.77	20.5	43.94	43.90	-13.3	5,812	-0.23%
2022/07/01	43.1	44.01	93.2	44.14	44.20	-50.1	5,772	-0.87%
2022/06/30	15.1	43.95	14	44.04	43.80	1.1	5,702	0.02%
2022/06/29	2	43.80	1.1	43.76	43.70	1	5,685	0.02%
2022/06/28	10	43.64	0	0.00	43.65	10	5,710	0.17%
2022/06/27	16.1	44.06	58	44.12	44.00	-41.9	5,730	-0.73%
2022/06/24	25	43.65	70.1	43.76	43.60	-45	5,706	-0.79%
2022/06/23	14.8	42.80	27	43.78	42.95	-12.2	5,696	-0.21%
2022/06/22	3	43.25	18.6	43.44	43.60	-15.6	5,547	-0.28%
2022/06/21	3.1	43.04	40.1	42.90	43.05	-37	5,378	-0.69%
2022/06/20	45.7	42.62	3	42.53	42.40	42.7	5,189	0.82%
2022/06/17	132.5	42.43	107.6	43.10	43.45	24.9	4,975	0.50%	大買/大賣/
2022/06/16	19.4	43.31	1	43.60	43.10	18.4	4,694	0.39%
2022/06/15	40.3	43.40	1	43.30	43.30	39.3	4,782	0.82%
2022/06/14	37.1	43.58	11	43.61	43.65	26.1	4,824	0.54%
2022/06/13	44.2	43.61	5.1	43.69	43.70	39.1	4,849	0.81%
2022/06/10	65.1	44.23	7	44.49	44.15	58.1	4,878	1.19%
2022/06/09	36.2	44.41	25.4	44.52	44.65	10.8	4,884	0.22%
2022/06/08	2.5	44.66	45	44.74	44.80	-42.5	4,909	-0.87%
2022/06/07	23.1	44.30	20.2	44.62	44.20	2.8	4,936	0.06%
2022/06/06	46.3	44.29	0	0.00	44.35	46.3	4,980	0.93%
2022/06/02	40.1	44.39	1	44.65	44.40	39.1	5,039	0.78%
2022/06/01	10.2	44.97	39.1	44.85	44.80	-28.9	5,081	-0.57%
2022/05/31	47.4	44.46	2.2	45.33	44.40	45.2	5,086	0.89%
2022/05/30	4.4	45.49	7	45.54	45.50	-2.6	5,005	-0.05%
2022/05/27	2	45.12	20.8	45.06	45.20	-18.8	4,988	-0.38%
2022/05/26	25.6	44.64	0	44.96	44.50	25.6	5,028	0.51%
2022/05/25	29	44.66	4	44.46	44.75	25	5,121	0.49%
2022/05/24	13.4	44.13	4	44.43	44.00	9.4	5,152	0.18%
2022/05/23	11.2	44.09	4	44.30	44.40	7.2	5,157	0.14%
2022/05/20	10.2	43.85	1	44.00	44.00	9.2	5,149	0.18%
2022/05/19	30.8	43.60	3	43.68	43.65	27.8	5,152	0.54%
2022/05/18	9.4	44.61	4	44.61	44.65	5.4	5,074	0.11%
2022/05/17	5	44.84	17	45.24	44.75	-12	5,056	-0.24%
2022/05/16	9.2	44.86	42	45.02	44.95	-32.8	5,041	-0.65%
2022/05/13	20	44.73	35.1	44.91	45.05	-15.1	5,021	-0.30%
2022/05/12	21.8	44.55	80.6	44.63	44.40	-58.8	5,005	-1.18%
2022/05/11	23.1	45.53	8.4	45.59	45.30	14.7	4,990	0.30%
2022/05/10	17.6	46.09	1	45.75	46.15	16.6	4,974	0.33%
2022/05/09	27.1	46.54	5.5	46.40	46.30	21.6	4,999	0.43%
2022/05/06	15.5	46.89	3.1	47.15	47.20	12.4	5,016	0.25%
2022/05/05	6.6	47.42	3.1	47.44	47.45	3.5	5,076	0.07%
2022/05/04	7.8	47.24	6.7	47.47	47.45	1.2	5,089	0.02%
2022/05/03	5.2	47.55	14	47.85	47.50	-8.8	5,156	-0.17%
2022/04/29	4	48.04	17	48.04	48.10	-13	5,185	-0.25%
2022/04/28	7.7	47.73	157.2	47.61	48.00	-149.5	5,155	-2.90%	大賣/鉅額交易
2022/04/27	22.3	46.96	46.4	46.90	47.10	-24	5,045	-0.48%
2022/04/26	3.5	47.15	28.5	47.13	47.20	-25	5,005	-0.50%
2022/04/25	8.5	46.92	30.1	46.89	46.90	-21.6	5,021	-0.43%
2022/04/22	30	47.32	3.7	47.50	47.55	26.3	4,970	0.53%
2022/04/21	8	47.68	43.1	47.65	47.70	-35.1	4,967	-0.71%
2022/04/20	31	47.02	34.7	47.04	47.35	-3.7	4,918	-0.07%
2022/04/19	13	46.87	22	46.83	46.95	-9	4,868	-0.18%
2022/04/18	38.6	46.47	13.1	46.46	46.55	25.5	4,870	0.52%
2022/04/15	34.8	46.87	4	46.86	46.90	30.9	4,815	0.64%
2022/04/14	16.1	47.27	30	47.32	47.20	-13.9	4,803	-0.29%
2022/04/13	10	47.32	6	47.30	47.50	4.1	4,793	0.08%
2022/04/12	14.6	47.39	26.2	47.50	47.20	-11.6	4,759	-0.24%
2022/04/11	30.2	47.72	23.5	47.70	47.60	6.7	4,721	0.14%
2022/04/08	78.7	47.93	1.2	47.95	47.80	77.5	4,698	1.65%
2022/04/07	135.1	48.02	69	48.08	47.95	66.1	4,687	1.41%	大買/
2022/04/06	35.6	47.91	44.1	48.33	48.45	-8.4	4,635	-0.18%
2022/04/01	122.2	48.07	7.3	48.05	48.00	114.9	4,572	2.51%	大買/鉅額交易
2022/03/31	2.2	48.55	35.5	48.59	48.60	-33.3	4,523	-0.74%
2022/03/30	7.1	48.41	51	48.48	48.50	-44	4,484	-0.98%
2022/03/29	0	48.33	47	48.36	48.40	-47	4,595	-1.02%
2022/03/28	37.1	48.01	41.1	48.19	48.10	-4	4,740	-0.08%
2022/03/25	32.2	48.15	25.7	48.16	48.25	6.5	4,870	0.13%
2022/03/24	12.7	48.05	81	48.35	48.45	-68.3	5,077	-1.35%
2022/03/23	47.1	48.05	46.1	48.03	48.10	1.1	5,547	0.02%
2022/03/22	33.6	48.16	16.1	48.28	48.30	17.5	5,665	0.31%
2022/03/21	28.1	47.97	12.1	48.18	48.25	16	5,666	0.28%
2022/03/18	20.3	48.09	75.9	48.06	47.90	-55.6	5,639	-0.99%
2022/03/17	20.1	47.85	121	47.97	48.00	-100.9	5,546	-1.82%	大賣/
2022/03/16	34.4	47.22	99.7	47.42	47.60	-65.3	5,446	-1.20%
2022/03/15	30.1	47.07	24.1	47.21	47.30	6	5,432	0.11%
2022/03/14	28.6	47.04	34.6	47.09	47.20	-5.9	5,397	-0.11%
2022/03/11	9.6	46.48	16.9	46.60	46.70	-7.3	5,384	-0.14%
2022/03/10	26.2	46.36	41.2	46.37	46.45	-15	5,401	-0.28%
2022/03/09	88	45.79	236	45.63	45.95	-148	5,381	-2.75%	大賣/鉅額交易
2022/03/08	39.7	44.95	209.3	44.86	44.85	-169.6	5,397	-3.14%	大賣/鉅額交易
2022/03/07	32.7	45.22	27.7	45.23	45.50	4.9	5,444	0.09%
2022/03/04	8.4	45.81	6.1	45.87	46.00	2.3	5,677	0.04%
2022/03/03	7.1	46.16	5.1	46.15	46.20	2	5,775	0.03%
2022/03/02	1.2	46.02	10.1	46.04	46.20	-8.9	5,897	-0.15%
2022/03/01	12.5	45.96	78.4	46.00	46.10	-65.9	6,284	-1.05%
2022/02/25	264.2	45.29	15	45.26	45.10	249.3	6,461	3.86%	大買/鉅額交易
2022/02/24	31.7	45.40	52.3	45.44	45.55	-20.6	6,645	-0.31%
2022/02/23	3.1	45.82	13	45.85	45.90	-9.9	6,620	-0.15%
2022/02/22	44.6	45.57	128	45.59	45.75	-83.4	6,639	-1.26%	大賣/
2022/02/21	27.1	45.47	44.4	45.76	45.95	-17.3	6,681	-0.26%
2022/02/18	5	45.48	10	45.64	45.75	-5	6,713	-0.07%
2022/02/17	3.7	45.67	82.1	45.60	45.70	-78.5	6,763	-1.16%
2022/02/16	8.1	45.26	35.6	45.29	45.40	-27.6	6,800	-0.41%
2022/02/15	55.1	45.05	10.1	45.15	45.00	45	6,848	0.66%
2022/02/14	28.4	45.09	68	45.24	45.30	-39.6	6,887	-0.58%
2022/02/11	3.2	45.37	46.5	45.43	45.50	-43.3	6,892	-0.63%
2022/02/10	146.6	45.14	18.7	45.24	45.30	127.9	6,861	1.86%	大買/鉅額交易
2022/02/09	9.2	44.89	60.2	45.05	45.20	-51.1	6,866	-0.74%
2022/02/08	18.3	44.86	28	44.94	44.75	-9.8	6,837	-0.14%
2022/02/07	23	44.02	43.2	44.49	44.80	-20.2	6,799	-0.30%
2022/01/26	20.1	44.28	10.2	44.32	44.20	9.9	6,712	0.15%
2022/01/25	111	44.03	8.3	44.08	44.15	102.7	6,725	1.53%	大買/鉅額交易
2022/01/24	7.8	44.27	40.2	44.50	44.65	-32.4	6,700	-0.48%
2022/01/21	21.4	44.29	46	44.44	44.50	-24.6	6,705	-0.37%
2022/01/20	11	44.36	26.2	44.47	44.35	-15.2	6,679	-0.23%
2022/01/19	34.6	44.38	3.1	44.52	44.40	31.5	6,741	0.47%
2022/01/18	1.2	44.55	39	44.59	44.55	-37.9	6,782	-0.56%
2022/01/17	45.1	44.36	11	44.45	44.40	34.1	6,779	0.50%
2022/01/14	42	44.21	33.8	44.51	44.60	8.2	6,841	0.12%
2022/01/13	17.2	44.41	31.6	44.54	44.40	-14.4	6,928	-0.21%
2022/01/12	3.1	44.27	22	44.33	44.40	-19	6,982	-0.27%
2022/01/11	28.1	44.21	513	44.21	44.35	-484.9	7,034	-6.89%	大賣/鉅額交易
2022/01/10	18	44.22	7.5	44.20	44.30	10.5	7,035	0.15%
2022/01/07	3.6	44.13	20	44.26	44.30	-16.4	7,076	-0.23%
2022/01/06	7.1	43.97	6.5	43.96	44.10	0.6	7,082	0.01%
2022/01/05	4.1	43.63	21	43.80	43.90	-16.9	7,110	-0.24%
2022/01/04	21.5	43.71	32.5	43.79	43.80	-11	7,165	-0.15%
2022/01/03	43.1	44.11	31.3	44.27	44.00	11.8	7,163	0.17%
2021/12/30	5.1	44.23	19	44.28	44.30	-13.9	7,237	-0.19%
2021/12/29	6.1	44.18	9.5	44.25	44.25	-3.4	7,342	-0.05%
2021/12/28	11.8	44.12	32.1	44.14	44.20	-20.3	7,408	-0.27%
2021/12/27	10.4	44.11	20	44.12	44.15	-9.6	7,488	-0.13%
2021/12/24	4.2	44.21	9.1	44.25	44.25	-4.9	7,594	-0.06%
2021/12/23	4.5	44.31	61.3	44.23	44.30	-56.8	7,666	-0.74%
2021/12/22	43.4	43.98	85.7	44.02	43.90	-42.3	7,640	-0.55%
2021/12/21	23.4	43.70	73.9	43.74	43.75	-50.5	7,525	-0.67%
2021/12/20	21.7	43.58	104.5	43.59	43.40	-82.8	7,443	-1.11%	大賣/
2021/12/17	68.3	42.99	84.5	43.20	42.95	-16.2	7,317	-0.22%
2021/12/16	182.1	42.85	12.8	42.93	42.95	169.3	6,964	2.43%	大買/鉅額交易
2021/12/15	4.9	43.37	25.8	43.52	43.40	-20.9	7,026	-0.30%
2021/12/14	2	43.08	21.3	43.11	43.05	-19.3	7,593	-0.25%
2021/12/13	24.5	43.13	1.1	43.03	43.00	23.4	7,641	0.31%
2021/12/10	5.6	43.48	15	43.45	43.45	-9.4	7,685	-0.12%
2021/12/09	13.1	43.39	4.3	43.42	43.50	8.8	7,821	0.11%
2021/12/08	28.8	43.46	61.2	43.48	43.50	-32.4	7,912	-0.41%
2021/12/07	8	43.20	122.2	43.31	43.25	-114.2	7,889	-1.45%	大賣/鉅額交易
2021/12/06	18.4	42.93	25	43.03	43.15	-6.6	7,900	-0.08%
2021/12/03	21.2	42.73	74.2	42.78	42.75	-53	7,906	-0.67%
2021/12/02	48.1	42.14	4	42.23	42.40	44.1	7,916	0.56%
2021/12/01	100.4	42.20	59.3	42.33	42.35	41.1	7,893	0.52%
2021/11/30	151.6	42.41	71	42.94	42.00	80.6	7,801	1.03%	大買/
2021/11/29	171.8	42.33	69.6	42.40	42.45	102.2	7,648	1.34%	大買/鉅額交易
2021/11/26	167	42.20	96.1	42.31	42.25	70.9	7,690	0.92%	大買/
2021/11/25	436.3	42.57	112.3	42.63	42.35	324	7,640	4.24%	大買/大賣/鉅額交易
2021/11/24	210	43.37	32.9	43.43	43.35	177.1	7,303	2.42%	大買/鉅額交易
2021/11/23	204.2	43.89	50.3	44.00	44.10	153.9	7,119	2.16%	大買/鉅額交易
2021/11/22	30.1	44.80	79	44.72	44.70	-48.9	6,948	-0.70%
2021/11/19	30.5	44.92	92.2	45.04	45.05	-61.7	6,982	-0.88%
2021/11/18	143.9	44.62	6	44.56	44.70	137.9	6,995	1.97%	大買/鉅額交易
2021/11/17	57.2	44.88	3.2	44.91	44.90	54	6,971	0.77%
2021/11/16	49.1	45.06	25.2	45.20	45.10	23.9	7,035	0.34%
2021/11/15	143.7	45.48	7	45.35	45.25	136.7	7,160	1.91%	大買/鉅額交易
2021/11/12	21.6	45.41	60	45.52	45.55	-38.4	7,296	-0.53%
2021/11/11	36	45.10	149.1	45.17	45.30	-113.1	7,452	-1.52%	大賣/鉅額交易
2021/11/10	5.1	44.74	4	44.70	44.80	1.1	7,604	0.01%
2021/11/09	11	44.70	30.2	44.77	44.80	-19.1	7,684	-0.25%
2021/11/08	59.2	44.63	5.3	44.75	44.90	53.9	7,761	0.69%
2021/11/05	36.3	44.37	27.2	44.60	44.80	9.1	7,880	0.12%
2021/11/04	6.6	44.48	2	44.50	44.50	4.6	7,989	0.06%
2021/11/03	12.3	44.44	0.1	44.70	44.50	12.2	8,274	0.15%
2021/11/02	10.3	44.49	76.1	44.52	44.50	-65.8	8,560	-0.77%
2021/11/01	59.8	44.15	28	44.12	44.20	31.8	9,889	0.32%
2021/10/29	60.1	44.30	12.3	44.30	44.30	47.8	10,272	0.47%
2021/10/28	19.2	44.33	8.6	44.38	44.35	10.6	10,635	0.10%
2021/10/27	43.7	44.32	75.7	44.32	44.30	-32	10,946	-0.29%
2021/10/26	50.3	44.61	0.2	44.80	44.50	50.1	11,126	0.45%
2021/10/25	53.9	44.73	0.1	44.90	44.60	53.8	11,240	0.48%
2021/10/22	57.1	44.99	18.6	45.00	44.85	38.5	11,524	0.33%
2021/10/21	31.4	44.64	61	44.66	44.60	-29.7	11,537	-0.26%
2021/10/20	78	44.84	38.1	44.73	44.75	39.8	11,540	0.35%
2021/10/19	114.8	45.24	4	45.25	45.15	110.8	11,564	0.96%	大買/鉅額交易
2021/10/18	0	0.00	4	45.58	45.45	-4	11,571	-0.03%
2021/10/15	24	45.40	4	45.39	45.50	20	11,647	0.17%
2021/10/14	43.3	45.59	8	45.58	45.35	35.3	11,653	0.30%
2021/10/13	5.1	45.33	9	45.38	45.40	-3.9	11,712	-0.03%
2021/10/12	31.3	45.24	28.1	45.53	45.45	3.2	11,714	0.03%
2021/10/08	14	45.79	15.8	45.82	45.85	-1.8	11,754	-0.02%
2021/10/07	11.1	45.63	15	45.68	45.80	-3.9	11,867	-0.03%
2021/10/06	10.2	45.67	37	45.60	45.65	-26.8	11,943	-0.22%
2021/10/05	39.3	45.24	8	45.22	45.30	31.3	11,992	0.26%
2021/10/04	21.2	45.39	48.2	45.53	45.45	-27.1	12,199	-0.22%
2021/10/01	95.5	45.27	15.1	45.25	45.35	80.4	12,505	0.64%
2021/09/30	19.8	45.70	9	45.77	45.60	10.8	12,648	0.09%
2021/09/29	60.6	45.52	27	45.71	45.80	33.6	12,769	0.26%
2021/09/28	18.3	46.27	32.9	46.30	46.35	-14.6	12,739	-0.11%
2021/09/27	7.6	46.29	92	46.43	46.45	-84.4	12,777	-0.66%
2021/09/24	13.4	46.42	422.2	46.46	46.45	-408.9	12,781	-3.20%	大賣/鉅額交易
2021/09/23	6.2	46.03	93.6	46.01	46.15	-87.4	12,802	-0.68%
2021/09/22	100.2	44.66	155.2	44.96	45.60	-55	12,728	-0.43%	大賣/
2021/09/17	631.2	45.24	831.1	45.33	45.00	-199.9	12,631	-1.58%	大買/大賣/鉅額交易
2021/09/16	58	46.33	50	46.45	46.50	8	12,156	0.07%
2021/09/15	125.2	46.22	64.1	46.23	46.35	61.1	12,235	0.50%	大買/
2021/09/14	60.9	46.34	259.9	46.47	46.50	-199.1	12,364	-1.61%	大賣/鉅額交易
2021/09/13	33.1	45.68	147.2	45.45	45.90	-114.1	12,543	-0.91%	大賣/鉅額交易
2021/09/10	20.1	44.61	55	44.87	44.95	-35	12,540	-0.28%
2021/09/09	73.6	44.29	50	44.26	44.35	23.6	12,815	0.18%
2021/09/08	55	44.69	25.3	44.80	44.75	29.7	12,843	0.23%
2021/09/07	24.1	44.81	47	45.02	45.15	-22.9	12,851	-0.18%
2021/09/06	67.2	44.93	24.2	44.96	44.90	43	12,856	0.33%
2021/09/03	10.6	45.03	18	45.12	45.10	-7.4	12,872	-0.06%
2021/09/02	212	45.19	28	44.97	44.85	184	12,909	1.43%	大買/鉅額交易
2021/09/01	48.1	45.43	112.4	45.26	45.65	-64.3	12,873	-0.50%	大賣/
2021/08/31	10.1	44.63	24.2	44.62	44.90	-14.1	12,807	-0.11%
2021/08/30	38.5	44.51	40	44.69	44.70	-1.6	12,887	-0.01%
2021/08/27	10	44.19	35	44.22	44.20	-25	12,958	-0.19%
2021/08/26	90.1	43.83	1.1	43.68	43.65	89	13,077	0.68%
2021/08/25	86.1	44.05	23	44.20	43.95	63.1	13,179	0.48%
2021/08/24	24.2	43.73	30.1	43.80	43.80	-5.9	13,181	-0.04%
2021/08/23	56	43.71	19.2	43.79	43.60	36.9	13,450	0.27%
2021/08/20	160.8	43.11	5	43.29	43.00	155.8	13,560	1.15%	大買/鉅額交易
2021/08/19	113.1	43.46	46	43.54	43.35	67.1	13,576	0.49%	大買/
2021/08/18	82.4	43.81	44	43.97	44.10	38.4	13,481	0.29%
2021/08/17	540.9	43.96	23.3	44.03	43.75	517.6	13,358	3.87%	大買/鉅額交易
2021/08/16	743	44.75	111.2	44.72	44.60	631.8	13,185	4.79%	大買/大賣/鉅額交易
2021/08/13	205.1	45.62	13	45.65	45.60	192.1	13,220	1.45%	大買/鉅額交易
2021/08/12	258.5	45.69	110	45.70	45.75	148.5	13,236	1.12%	大買/大賣/鉅額交易
2021/08/11	156.6	45.60	87	45.46	45.60	69.6	13,278	0.52%	大買/
2021/08/10	163.6	45.56	12.5	45.69	45.55	151.1	13,322	1.13%	大買/鉅額交易
2021/08/09	168.8	45.50	93	45.73	45.85	75.8	13,401	0.57%	大買/
2021/08/06	184.6	46.14	1.2	46.13	46.05	183.4	13,317	1.38%	大買/鉅額交易
2021/08/05	921.5	46.39	160.7	46.43	46.35	760.8	13,269	5.73%	大買/大賣/鉅額交易
2021/08/04	279.9	51.95	189.6	51.96	51.90	90.3	12,479	0.72%	大買/大賣/
2021/08/03	247.3	51.87	62	52.07	52.10	185.3	12,408	1.49%	大買/鉅額交易
2021/08/02	143.1	51.62	9	51.79	51.80	134.1	12,169	1.10%	大買/鉅額交易
2021/07/30	88	51.87	36	52.01	51.80	52	11,948	0.44%
2021/07/29	75.2	52.13	18	52.24	52.40	57.2	11,920	0.48%
2021/07/28	265.1	52.51	60.7	52.64	52.10	204.4	11,887	1.72%	大買/鉅額交易
2021/07/27	235.1	52.91	16.5	52.98	53.00	218.6	11,895	1.84%	大買/鉅額交易
2021/07/26	102.6	53.23	45	53.40	53.10	57.6	11,977	0.48%	大買/
2021/07/23	16.7	52.62	56	52.70	52.80	-39.3	12,029	-0.33%
2021/07/22	25.1	52.16	11	52.47	52.20	14.1	12,113	0.12%
2021/07/21	4	52.33	212.1	52.34	52.50	-208.1	12,201	-1.71%	大賣/鉅額交易
2021/07/20	2.1	52.14	77	52.07	52.00	-74.9	12,290	-0.61%
2021/07/19	10	52.02	11.2	52.14	52.50	-1.2	12,521	-0.01%
2021/07/16	0	0.00	2.6	52.02	52.00	-2.6	13,083	-0.02%
2021/07/15	74	52.00	23.6	51.93	51.90	50.5	13,526	0.37%
2021/07/14	3	52.27	23	52.49	52.50	-20	13,811	-0.14%
2021/07/13	7	52.50	27.4	52.63	52.60	-20.4	13,914	-0.15%
2021/07/12	35.3	52.73	96.4	52.70	52.70	-61.1	13,897	-0.44%
2021/07/09	20.1	52.74	241.2	52.75	52.80	-221.2	14,021	-1.58%	大賣/鉅額交易
2021/07/08	70.9	52.62	365.7	52.74	53.00	-294.9	13,910	-2.12%	大賣/鉅額交易
2021/07/07	42.3	51.43	71.1	51.51	51.70	-28.9	13,787	-0.21%
2021/07/06	34.1	50.94	4	51.00	51.00	30.1	13,683	0.22%
2021/07/05	21.5	50.97	114.3	51.04	51.00	-92.9	13,593	-0.68%	大賣/
2021/07/02	65.1	50.63	24	50.55	50.50	41.1	13,581	0.30%
2021/07/01	104.2	50.62	17.1	50.67	50.60	87.1	13,569	0.64%	大買/
2021/06/30	29.6	50.77	29	50.92	50.70	0.6	13,613	0.00%
2021/06/29	34	50.64	31	50.76	50.70	3	13,670	0.02%
2021/06/28	57	50.76	59	50.88	50.90	-2	13,734	-0.01%
2021/06/25	79.2	50.68	42	50.83	50.60	37.2	13,714	0.27%
2021/06/24	46.1	50.58	129.2	50.61	50.30	-83.1	13,678	-0.61%	大賣/
2021/06/23	204	50.75	82	50.71	50.50	122	13,718	0.89%	大買/鉅額交易
2021/06/22	165	50.50	261.3	50.79	50.80	-96.3	13,538	-0.71%	大買/大賣/
2021/06/21	135.3	49.98	22	50.04	50.00	113.3	13,225	0.86%	大買/鉅額交易
2021/06/18	274.2	50.57	89.8	50.34	50.40	184.4	13,154	1.40%	大買/鉅額交易
2021/06/17	18	50.90	48	50.93	51.10	-30	13,078	-0.23%
2021/06/16	15.3	50.82	101	50.83	51.10	-85.7	13,141	-0.65%	大賣/
2021/06/15	47.1	50.63	109.2	50.74	50.70	-62.2	13,161	-0.47%	大賣/
2021/06/11	88.3	50.60	12.1	50.68	50.70	76.2	13,164	0.58%
2021/06/10	41	50.44	73.4	50.55	50.60	-32.3	13,104	-0.25%
2021/06/09	25	50.55	42	50.82	50.60	-17	13,056	-0.13%
2021/06/08	21.6	50.83	5	50.88	50.90	16.6	12,995	0.13%
2021/06/07	27.3	51.07	67	51.46	51.10	-39.7	12,983	-0.31%
2021/06/04	203.4	51.32	62	51.68	51.40	141.4	12,861	1.10%	大買/鉅額交易
2021/06/03	125.1	51.68	39	51.74	51.80	86.1	12,799	0.67%	大買/
2021/06/02	26.3	51.47	284.2	51.44	51.90	-257.9	12,694	-2.03%	大賣/鉅額交易
2021/06/01	181.1	51.57	23.4	51.51	51.60	157.7	12,507	1.26%	大買/鉅額交易
2021/05/31	300	51.26	234.5	51.45	51.90	65.6	12,498	0.52%	大買/大賣/
2021/05/28	48.6	50.07	76.2	50.39	50.40	-27.6	12,277	-0.23%
2021/05/27	10.2	49.97	133.4	50.20	50.20	-123.2	12,195	-1.01%	大賣/鉅額交易
2021/05/26	147	49.98	35.6	50.00	50.10	111.5	12,238	0.91%	大買/鉅額交易
2021/05/25	53.1	50.25	23.3	50.37	50.30	29.8	12,201	0.24%
2021/05/24	93	50.25	39	50.37	50.30	54	12,192	0.44%
2021/05/21	168	50.42	414.3	51.73	50.60	-246.3	12,257	-2.01%	大買/大賣/鉅額交易
2021/05/20	31	49.85	171.1	49.87	50.10	-140.1	12,231	-1.15%	大賣/鉅額交易
2021/05/19	100	49.53	128	49.75	49.85	-28	12,225	-0.23%	大賣/
2021/05/18	564.6	49.34	382.3	49.24	49.95	182.3	12,155	1.50%	大買/大賣/鉅額交易
2021/05/17	39.3	47.83	56.1	48.17	48.45	-16.8	12,062	-0.14%
2021/05/14	125.3	49.04	246.1	48.99	49.00	-120.8	11,864	-1.02%	大買/大賣/鉅額交易
2021/05/13	78.5	48.15	53.1	48.16	47.95	25.3	11,669	0.22%
2021/05/12	227.9	48.37	289.2	48.38	48.55	-61.3	11,431	-0.54%	大買/大賣/
2021/05/11	344	50.67	136.2	50.88	50.10	207.8	10,915	1.90%	大買/大賣/鉅額交易
2021/05/10	103.8	50.66	116	50.71	50.90	-12.3	10,572	-0.12%	大買/大賣/
2021/05/07	54.4	50.08	60.1	50.22	50.30	-5.7	10,486	-0.05%
2021/05/06	136.5	50.05	54.3	50.09	50.40	82.2	10,473	0.78%	大買/
2021/05/05	80.2	49.05	70.7	49.17	49.30	9.4	10,288	0.09%
2021/05/04	157.6	48.78	93.6	48.78	48.55	64	10,187	0.63%	大買/
2021/05/03	82.4	49.61	51.5	49.67	49.60	30.9	9,910	0.31%
2021/04/29	164.7	49.98	34.6	50.18	49.95	130.1	9,850	1.32%	大買/鉅額交易
2021/04/28	290.4	50.13	29.5	50.27	50.20	261	9,744	2.68%	大買/鉅額交易
2021/04/27	129.3	50.44	41	50.50	50.30	88.2	9,655	0.91%	大買/
2021/04/26	90.1	50.47	107.5	50.47	50.80	-17.4	9,515	-0.18%	大賣/
2021/04/23	164.8	50.29	87.1	50.35	50.20	77.7	9,403	0.83%	大買/
2021/04/22	360.5	52.90	418.8	53.10	51.60	-58.3	9,290	-0.63%	大買/大賣/
2021/04/21	275.3	51.64	161.1	51.82	52.20	114.2	8,729	1.31%	大買/大賣/鉅額交易
2021/04/20	373.3	51.02	321.2	51.32	50.70	52.1	8,278	0.63%	大買/大賣/
2021/04/19	41.5	49.68	43.5	49.67	50.00	-2	7,927	-0.03%
2021/04/16	51.3	48.57	52.6	48.78	48.95	-1.3	7,718	-0.02%
2021/04/15	148.1	48.49	138.2	48.71	48.30	9.9	7,601	0.13%	大買/大賣/
2021/04/14	47.1	47.32	110.2	47.40	47.40	-63.1	7,401	-0.85%	大賣/
2021/04/13	96	47.35	158.2	47.54	47.35	-62.2	7,295	-0.85%	大賣/
2021/04/12	18.3	46.76	1	46.75	46.80	17.3	7,099	0.24%
2021/04/09	40	46.83	14	46.84	46.70	26	6,989	0.37%
2021/04/08	80.4	46.79	2	46.75	46.90	78.4	6,896	1.14%
2021/04/07	63.6	46.82	42.1	46.97	47.00	21.5	6,870	0.31%
2021/04/06	81.4	47.04	49	46.95	47.10	32.4	6,824	0.48%
2021/04/01	63.4	47.32	64	47.27	47.10	-0.7	6,725	-0.01%
2021/03/31	39.7	47.10	190.1	47.16	47.80	-150.4	6,566	-2.29%	大賣/鉅額交易
2021/03/30	22	46.78	20.2	46.82	46.80	1.8	6,465	0.03%
2021/03/29	150	46.74	41	46.71	46.80	109	6,422	1.70%	大買/鉅額交易
2021/03/26	74.4	46.41	49	46.43	46.50	25.3	6,376	0.40%
2021/03/25	10	45.83	98	45.94	46.00	-88	6,283	-1.40%
2021/03/24	54.3	45.71	11	45.89	45.90	43.3	6,329	0.68%
2021/03/23	177.2	45.80	49.4	45.84	45.95	127.8	6,426	1.99%	大買/鉅額交易
2021/03/22	168.5	45.58	134	45.59	45.80	34.5	6,406	0.54%	大買/大賣/
2021/03/19	45.3	43.96	4.2	44.19	44.40	41.1	6,194	0.66%
2021/03/18	42	44.41	98.7	44.79	44.35	-56.7	6,098	-0.93%
2021/03/17	31	44.09	11	44.05	44.00	20	6,039	0.33%
2021/03/16	11	44.06	8	44.15	44.05	3	6,002	0.05%
2021/03/15	10.3	43.94	27	44.10	43.75	-16.7	6,023	-0.28%
2021/03/12	5.2	43.80	34.9	43.86	43.90	-29.7	6,002	-0.49%
2021/03/11	39	44.06	30	44.05	43.90	9	6,049	0.15%
2021/03/10	10	43.81	12.1	43.92	43.75	-2.1	6,056	-0.03%
2021/03/09	5	43.65	37.4	43.73	43.90	-32.4	6,065	-0.53%
2021/03/08	32.4	43.43	33	43.56	43.45	-0.7	6,040	-0.01%
2021/03/05	26.2	43.02	22.1	42.79	43.15	4.1	5,986	0.07%
2021/03/04	58.4	42.78	21	43.14	43.20	37.4	6,171	0.61%
2021/03/03	0.1	42.85	163.2	43.17	43.10	-163.1	6,118	-2.67%	大賣/鉅額交易
2021/03/02	7.3	43.13	43	43.09	42.50	-35.7	6,027	-0.59%
2021/02/26	42.5	42.58	2	42.50	42.65	40.5	5,967	0.68%
2021/02/25	2.2	43.18	29.1	43.21	43.30	-26.9	5,802	-0.46%
2021/02/24	14	42.91	20.1	43.04	43.00	-6.1	5,775	-0.11%
2021/02/23	14.5	42.86	27.4	42.93	43.00	-12.9	5,737	-0.22%
2021/02/22	7.4	42.25	106	42.66	42.75	-98.6	5,668	-1.74%	大賣/
2021/02/19	30.1	41.14	15.2	41.53	41.80	14.9	5,502	0.27%
2021/02/18	25.3	41.29	0.1	41.25	41.25	25.1	5,475	0.46%
2021/02/17	28.3	40.97	23	41.04	41.15	5.3	5,481	0.10%
2021/02/05	7.3	40.77	7	40.91	40.90	0.3	5,433	0.00%
2021/02/04	13.2	40.73	2	40.85	40.70	11.2	5,499	0.20%
2021/02/03	1	40.95	15	40.74	41.05	-14	5,632	-0.25%
2021/02/02	7	40.55	8.1	40.83	40.80	-1.1	5,672	-0.02%
2021/02/01	3.3	40.23	29.1	40.55	40.45	-25.8	5,633	-0.46%
2021/01/29	85.4	40.18	31	40.31	40.00	54.4	5,625	0.97%
2021/01/28	38.1	40.27	38.1	40.62	40.35	0	5,566	0.00%
2021/01/27	46.1	40.57	2	40.65	40.50	44.1	5,512	0.80%
2021/01/26	43.5	40.61	0	0.00	40.55	43.5	5,524	0.79%
2021/01/25	21.7	40.74	6.1	40.74	40.85	15.6	5,507	0.28%
2021/01/22	30.1	40.68	18.3	40.73	40.75	11.8	5,522	0.21%
2021/01/21	31.7	41.20	27.5	41.29	41.05	4.2	5,465	0.08%
2021/01/20	68.7	41.44	19.9	41.30	41.45	48.8	5,505	0.89%
2021/01/19	2.1	41.95	16	42.08	42.15	-13.9	5,389	-0.26%
2021/01/18	26	41.52	8	41.64	41.85	18	5,371	0.34%
2021/01/15	154.5	42.02	19.9	41.91	41.80	134.6	5,318	2.53%	大買/鉅額交易
2021/01/14	29	42.64	4	42.68	42.55	25	5,250	0.48%
2021/01/13	37	42.86	30	42.86	42.90	7	5,218	0.13%
2021/01/12	15	42.92	1.3	42.96	42.90	13.7	5,230	0.26%
2021/01/11	14	43.07	13.3	43.14	43.25	0.7	5,241	0.01%
2021/01/08	13	43.22	24.2	43.35	43.45	-11.2	5,264	-0.21%
2021/01/07	1	43.55	42.1	43.54	43.25	-41.1	5,272	-0.78%
2021/01/06	28.3	42.99	20.1	43.01	43.15	8.2	5,240	0.16%
2021/01/05	17	43.04	3	43.07	43.00	14	5,213	0.27%
2021/01/04	51	43.11	32.1	43.06	43.00	18.9	5,242	0.36%
2020/12/31	31.1	43.34	32	43.36	43.20	-0.9	5,242	-0.02%
2020/12/30	15	43.07	14.2	43.17	43.15	0.8	5,264	0.01%
2020/12/29	0	43.15	26.3	43.12	43.20	-26.3	5,246	-0.50%
2020/12/28	20	42.94	56.3	43.01	43.05	-36.3	5,247	-0.69%
2020/12/25	0	0.00	67.5	42.67	42.70	-67.5	5,243	-1.29%
2020/12/24	59.3	42.36	16	42.54	42.30	43.3	5,243	0.82%
2020/12/23	54.3	42.26	7	42.45	42.25	47.3	5,206	0.91%
2020/12/22	63.5	42.75	41	42.86	42.70	22.5	5,163	0.44%
2020/12/21	56.2	42.73	45	42.97	43.05	11.2	5,223	0.21%
2020/12/18	79.1	42.67	18	42.91	42.50	61.1	5,168	1.18%
2020/12/17	153.2	42.87	23	42.99	42.80	130.2	5,127	2.54%	大買/鉅額交易
2020/12/16	3	43.37	68	43.43	43.85	-65	5,058	-1.28%
2020/12/15	10.1	42.79	5	42.84	42.95	5.1	5,081	0.10%
2020/12/14	51	42.94	10.4	42.98	42.80	40.6	5,079	0.80%
2020/12/11	35	43.38	22.1	43.36	43.10	12.9	5,063	0.25%
2020/12/10	14	43.65	11	43.86	43.65	3	5,056	0.06%
2020/12/09	8	43.97	16	43.99	43.90	-8	5,078	-0.16%
2020/12/08	23	43.94	10	44.10	44.00	13	5,048	0.26%
2020/12/07	32	44.06	60	44.11	44.15	-28	5,056	-0.55%
2020/12/04	10.4	44.02	22	44.05	43.95	-11.6	5,006	-0.23%
2020/12/03	13	43.53	14	43.59	43.60	-1	4,959	-0.02%
2020/12/02	20	43.31	6	43.48	43.25	14	4,938	0.28%
2020/12/01	16.2	43.37	7	43.38	43.30	9.2	4,945	0.19%
2020/11/30	24	43.76	5	43.93	43.30	19	5,032	0.38%
2020/11/27	2	44.00	6	44.09	44.10	-4	4,964	-0.08%
2020/11/26	1	43.65	2	43.98	44.00	-1	5,023	-0.02%
2020/11/25	24	43.78	20	43.74	43.70	4	5,101	0.08%
2020/11/24	11.8	43.91	11.1	44.19	43.75	0.7	5,153	0.01%
2020/11/23	2	44.15	8	44.20	44.15	-6	5,153	-0.12%
2020/11/20	6.4	43.96	14	43.92	44.10	-7.6	5,174	-0.15%
2020/11/19	31	44.15	20	44.33	44.25	11	5,208	0.21%
2020/11/18	15.1	44.46	77	44.50	44.50	-61.9	5,247	-1.18%
2020/11/17	28	43.94	75	44.25	44.40	-47	5,292	-0.89%
2020/11/16	27	44.03	113.1	44.01	43.95	-86.1	5,341	-1.61%	大賣/
2020/11/13	41.1	43.28	93.5	43.57	43.70	-52.5	5,425	-0.97%
2020/11/12	17.1	43.30	89	43.61	43.70	-71.9	5,598	-1.28%
2020/11/11	25	42.80	75.4	43.04	43.65	-50.4	5,728	-0.88%
2020/11/10	0	0.00	66	42.31	42.25	-66	5,651	-1.17%
2020/11/09	51	42.01	23	42.13	42.00	28	5,654	0.50%
2020/11/06	5	41.80	0	0.00	41.85	5	5,732	0.09%
2020/11/05	5.1	42.15	14.1	42.04	42.00	-9.1	5,762	-0.16%
2020/11/04	0	0.00	7	42.04	42.20	-7	5,803	-0.12%
2020/11/03	9	41.98	36	41.96	42.00	-27	5,862	-0.46%
2020/11/02	1	41.20	58	41.59	41.75	-57	5,897	-0.97%
2020/10/30	51.2	41.00	34	41.26	41.15	17.2	6,007	0.29%
2020/10/29	75.1	41.24	6	41.42	41.00	69	6,036	1.14%
2020/10/28	8	41.40	80.8	41.83	41.90	-72.8	6,086	-1.20%
2020/10/27	2	41.15	27	41.34	41.25	-25	6,134	-0.41%
2020/10/26	11.1	41.12	12	41.38	41.25	-1	6,251	-0.02%
2020/10/23	47	41.24	2	41.35	41.10	45	6,434	0.70%
2020/10/22	3	41.25	38	41.56	41.45	-35	6,588	-0.53%
2020/10/21	1	41.00	14	41.25	41.00	-13	6,647	-0.20%
2020/10/20	8	40.86	3	41.23	40.80	5	6,693	0.07%
2020/10/19	6	40.99	46	41.23	41.00	-40	7,223	-0.55%
2020/10/16	6	40.64	16	40.70	40.55	-10	7,492	-0.13%
2020/10/15	25	40.34	83	40.45	40.40	-58	7,855	-0.74%
2020/10/14	75	40.42	1	40.60	40.30	74	8,023	0.92%
2020/10/13	18	40.55	1	40.40	40.55	17	8,126	0.21%
2020/10/12	60	40.82	1	41.00	40.70	59	8,301	0.71%
2020/10/08	14	41.03	21	41.25	41.10	-7	8,409	-0.08%
2020/10/07	10	41.30	1	41.35	41.20	9	8,492	0.11%
2020/10/06	6	41.27	21.5	41.67	41.80	-15.5	8,616	-0.18%
2020/10/05	8	41.21	1	41.90	41.15	7	8,728	0.08%
2020/09/30	1	41.55	8	41.71	41.50	-7	8,892	-0.08%
2020/09/29	1.4	41.21	3	41.57	41.35	-1.6	9,023	-0.02%
2020/09/28	2	41.35	19	41.19	41.40	-17	9,145	-0.19%
2020/09/25	8	40.87	6.5	40.84	40.80	1.5	9,246	0.02%
2020/09/24	24	40.48	5	40.23	40.20	19	9,298	0.20%
2020/09/23	9	41.27	12	41.20	41.30	-3	9,321	-0.03%
2020/09/22	30	41.63	24	41.62	41.50	6	9,410	0.06%
2020/09/21	48	42.13	12	42.32	41.90	36	9,474	0.38%
2020/09/18	8	42.44	7	42.42	42.70	1	9,570	0.01%
2020/09/17	32	42.31	4.8	42.48	42.40	27.2	9,619	0.28%
2020/09/16	2	42.60	19.9	42.73	42.80	-17.9	9,691	-0.19%
2020/09/15	5	42.61	4	42.66	42.70	1	9,731	0.01%
2020/09/14	0	0.00	28	42.60	42.90	-28	9,983	-0.28%
2020/09/11	13	42.28	3	42.32	42.20	10	10,016	0.10%
2020/09/10	12	42.50	25	42.67	42.60	-13	10,141	-0.13%
2020/09/09	16	42.08	37	42.24	42.60	-21	10,222	-0.21%
2020/09/08	14	42.53	31	42.60	42.35	-17	10,239	-0.17%
2020/09/07	7	42.05	50	42.18	42.30	-43	10,295	-0.42%
2020/09/04	12	41.34	35	41.53	41.70	-23	10,346	-0.22%
2020/09/03	29	41.96	40	42.20	41.75	-11	10,357	-0.11%
2020/09/02	77	41.77	18.3	41.64	41.60	58.7	10,356	0.57%
2020/09/01	39	42.02	4.9	42.13	42.00	34.1	10,269	0.33%
2020/08/31	20	42.65	16	42.88	42.50	4	10,251	0.04%
2020/08/28	51	42.49	8	42.42	42.45	43	10,255	0.42%
2020/08/27	18.1	42.79	52	42.89	42.65	-33.9	10,311	-0.33%
2020/08/26	57	43.00	5	42.97	42.85	52	10,358	0.50%
2020/08/25	23	43.28	83	43.37	43.35	-60	10,359	-0.58%
2020/08/24	49	43.28	16	43.45	43.30	33	10,380	0.32%
2020/08/21	9	42.94	61	43.18	43.40	-52	10,375	-0.50%
2020/08/20	51.3	42.66	96	42.48	42.25	-44.7	10,332	-0.43%
2020/08/19	61	43.45	45	43.67	43.15	16	10,235	0.16%
2020/08/18	232	42.99	291.5	43.18	43.30	-59.5	10,122	-0.59%	大買/大賣/
2020/08/17	228	42.26	181.3	42.49	42.50	46.7	9,938	0.47%	大買/大賣/
2020/08/14	27	41.54	82.1	41.44	41.50	-55.1	9,800	-0.56%
2020/08/13	69	41.29	63	41.00	41.10	6	9,837	0.06%
2020/08/12	12	40.83	19	40.84	40.75	-7	9,859	-0.07%
2020/08/11	33.3	40.99	19	40.99	40.95	14.3	9,856	0.15%
2020/08/10	53	41.12	12	41.13	41.20	41	9,901	0.41%
2020/08/07	24	41.12	18	41.21	41.05	6	9,923	0.06%
2020/08/06	62	41.17	11	41.31	41.05	51	9,862	0.52%
2020/08/05	61	40.82	29	40.92	40.85	32	9,848	0.32%
2020/08/04	52.1	40.49	143	40.39	40.45	-90.9	9,789	-0.93%	大賣/
2020/08/03	31	40.01	7	40.10	40.00	24	9,814	0.24%
2020/07/31	184	39.99	10	39.96	39.95	174	9,749	1.78%	大買/鉅額交易
2020/07/30	39	39.64	39	39.56	40.00	0	9,681	0.00%
2020/07/29	68.4	39.79	13	39.82	39.65	55.4	9,649	0.57%
2020/07/28	107.2	40.07	12	40.02	39.80	95.2	9,557	1.00%	大買/
2020/07/27	110	41.06	12	41.13	40.70	98	9,504	1.03%	大買/
2020/07/24	31	42.04	16	42.15	41.85	15	9,416	0.16%
2020/07/23	334	42.06	26	42.07	41.90	308	9,392	3.28%	大買/鉅額交易
2020/07/22	118.1	46.25	70.2	46.39	46.30	47.9	8,867	0.54%	大買/
2020/07/21	40.2	46.24	213.7	46.42	46.45	-173.6	8,589	-2.02%	大賣/鉅額交易
2020/07/20	8	45.45	18.1	45.56	45.50	-10.1	8,305	-0.12%
2020/07/17	37	45.46	37	45.65	45.30	0	8,183	0.00%
2020/07/16	79.2	45.74	101	45.95	45.40	-21.8	8,127	-0.27%	大賣/
2020/07/15	41	46.44	25.3	46.52	46.40	15.7	7,954	0.20%
2020/07/14	15.5	46.45	13	46.39	46.50	2.5	7,886	0.03%
2020/07/13	54	46.38	64	46.71	46.40	-10	7,835	-0.13%
2020/07/10	9	46.22	37	46.15	46.30	-28	7,797	-0.36%
2020/07/09	40	46.34	77.2	46.49	46.05	-37.2	7,768	-0.48%
2020/07/08	18.1	45.90	23	46.10	45.80	-4.9	7,614	-0.06%
2020/07/07	96	45.99	153	45.92	45.75	-57	7,485	-0.76%	大賣/
2020/07/06	11.2	45.43	240	45.51	45.60	-228.8	7,467	-3.06%	大賣/鉅額交易
2020/07/03	161.5	44.95	98	44.95	45.00	63.5	7,630	0.83%	大買/
2020/07/02	8	44.32	73	44.55	44.50	-65	7,713	-0.84%
2020/07/01	27.2	43.91	124	44.45	44.10	-96.8	7,680	-1.26%	大賣/
2020/06/30	12	43.77	38	43.91	43.60	-26	7,687	-0.34%
2020/06/29	39	43.26	19	43.42	43.25	20	7,673	0.26%
2020/06/24	57	43.56	69	43.65	43.45	-12	7,611	-0.16%
2020/06/23	18	43.21	5	43.46	43.25	13	7,624	0.17%
2020/06/22	30	43.42	2	43.75	43.20	28	7,638	0.37%
2020/06/19	117	43.11	48	43.72	43.45	69	7,656	0.90%	大買/
2020/06/18	34	43.40	16	43.71	43.35	18	7,514	0.24%
2020/06/17	39	43.44	16	43.61	43.40	23	7,581	0.30%
2020/06/16	187	43.58	11	43.78	43.90	176	7,626	2.31%	大買/鉅額交易
2020/06/15	40.1	43.63	2	43.55	43.60	38.1	7,802	0.49%
2020/06/12	16	43.86	12	43.90	44.05	4	7,882	0.05%
2020/06/11	30	44.40	22	44.61	44.15	8	8,061	0.10%
2020/06/10	8.5	44.74	5	44.84	44.80	3.5	8,170	0.04%
2020/06/09	13	44.84	13	44.88	44.85	0	8,391	0.00%
2020/06/08	9	45.12	2	45.18	45.15	7	8,503	0.08%
2020/06/05	17	45.07	26	45.13	45.20	-9	8,609	-0.10%
2020/06/04	44	44.85	13.5	44.89	44.70	30.5	8,734	0.35%
2020/06/03	9	45.22	53	45.03	45.20	-44	8,776	-0.50%
2020/06/02	5	44.28	64	44.40	44.40	-59	8,730	-0.68%
2020/06/01	0	0.00	48	44.13	44.10	-48	8,719	-0.55%
2020/05/29	28	43.16	3	43.53	43.55	25	8,764	0.29%
2020/05/28	51	43.55	7	43.62	43.25	44	8,961	0.49%
2020/05/27	19	43.81	7	43.96	43.70	12	9,102	0.13%
2020/05/26	1	44.20	105	44.38	44.20	-104	9,195	-1.13%	大賣/鉅額交易
2020/05/25	19	43.43	17	43.74	43.90	2	9,344	0.02%
2020/05/22	11	43.63	9	43.81	43.90	2	9,573	0.02%
2020/05/21	16	43.65	17	43.98	44.00	-1	9,627	-0.01%
2020/05/20	3	44.00	13	43.94	43.90	-10	9,652	-0.10%
2020/05/19	28	43.89	80	43.99	44.05	-52	9,682	-0.54%
2020/05/18	26	43.11	59	43.09	43.60	-33	9,637	-0.34%
2020/05/15	42	43.76	43	43.92	43.95	-1	9,604	-0.01%
2020/05/14	16	43.66	50	43.63	43.80	-34	9,578	-0.35%
2020/05/13	13.2	43.90	19	43.93	43.95	-5.8	9,613	-0.06%
2020/05/12	40.2	44.24	51	44.39	44.20	-10.8	9,677	-0.11%
2020/05/11	17	44.22	36	44.51	44.50	-19	9,678	-0.20%
2020/05/08	72.3	43.98	59	44.09	44.00	13.3	9,653	0.14%
2020/05/07	13	43.55	5	43.63	43.60	8	9,620	0.08%
2020/05/06	34.3	43.47	17	43.67	43.45	17.3	9,674	0.18%
2020/05/05	16	43.44	178	43.61	43.80	-162	9,701	-1.67%	大賣/鉅額交易
2020/05/04	57	42.59	31	42.79	43.05	26	9,786	0.27%
2020/04/30	54	43.51	70.4	43.49	43.90	-16.4	9,867	-0.17%
2020/04/29	4	42.95	56.3	42.76	42.95	-52.3	9,944	-0.53%
2020/04/28	44	42.15	27.1	42.02	42.05	16.9	10,132	0.17%
2020/04/27	47	42.31	46	42.41	42.25	1	10,494	0.01%
2020/04/24	31.1	41.60	26	41.76	41.70	5.1	10,487	0.05%
2020/04/23	36	41.77	14	42.23	41.60	22	10,479	0.21%
2020/04/22	57.2	41.59	42	41.55	41.55	15.2	10,401	0.15%
2020/04/21	100	42.71	63.2	42.32	42.25	36.8	10,405	0.35%
2020/04/20	2	43.43	8	43.50	43.35	-6	10,376	-0.06%
2020/04/17	38.1	43.26	27	43.45	43.50	11.1	10,436	0.11%
2020/04/16	5	43.27	15	43.32	43.25	-10	10,348	-0.10%
2020/04/15	13.5	42.87	14	42.98	43.35	-0.5	10,336	0.00%
2020/04/14	5.1	42.45	22	42.61	42.70	-16.9	10,303	-0.16%
2020/04/13	10	41.86	10	41.79	41.90	0	10,296	0.00%
2020/04/10	14.3	41.83	36	41.99	42.15	-21.8	10,379	-0.21%
2020/04/09	33	41.71	20.1	41.85	42.00	12.9	10,474	0.12%
2020/04/08	123.2	41.21	128.1	41.22	42.00	-4.9	10,466	-0.05%	大買/大賣/
2020/04/07	98	39.62	174	39.75	39.90	-76	10,282	-0.74%	大賣/
2020/04/06	13	38.84	27	38.90	39.05	-14	10,324	-0.14%
2020/04/01	175	39.21	162	39.08	38.60	13	10,306	0.13%	大買/大賣/
2020/03/31	19	39.30	59	39.63	39.40	-40	10,241	-0.39%
2020/03/30	29	38.53	135	39.07	39.10	-106	10,235	-1.04%	大賣/鉅額交易
2020/03/27	20	39.02	107	39.19	38.70	-87	10,350	-0.84%	大賣/
2020/03/26	30	38.99	40	39.02	38.80	-10	10,427	-0.10%
2020/03/25	64	39.68	52	39.71	39.20	12	10,617	0.11%
2020/03/24	214	39.51	195.1	39.71	39.00	18.9	10,621	0.18%	大買/大賣/
2020/03/23	43	37.51	61	38.38	38.10	-18	10,554	-0.17%
2020/03/20	44	37.64	87	37.95	39.20	-43	10,520	-0.41%
2020/03/19	19	36.02	41	36.28	35.65	-22	10,417	-0.21%
2020/03/18	52	37.80	108	38.08	37.50	-56	10,315	-0.54%	大賣/
2020/03/17	169	38.78	1,142.2	38.69	38.25	-973.2	10,372	-9.38%	大買/大賣/鉅額交易
2020/03/16	45	39.88	38	40.04	39.80	7	10,261	0.07%
2020/03/13	34	38.99	54.5	39.55	41.00	-20.5	10,129	-0.20%
2020/03/12	113	41.54	162.2	41.79	41.40	-49.2	9,965	-0.49%	大買/大賣/
2020/03/11	76.1	42.24	81	42.34	42.55	-5	9,859	-0.05%
2020/03/10	169	42.27	173	42.46	42.00	-4	9,779	-0.04%	大買/大賣/
2020/03/09	112	43.10	112	43.45	43.20	0	9,659	0.00%	大買/大賣/
2020/03/06	9.1	43.49	49	43.60	43.65	-39.9	9,687	-0.41%
2020/03/05	17	43.59	15.5	43.54	43.55	1.5	9,738	0.02%
2020/03/04	19	43.23	28	43.47	43.40	-9	9,816	-0.09%
2020/03/03	127.5	43.71	45	43.52	43.10	82.5	9,770	0.84%	大買/
2020/03/02	45	43.53	25	43.99	43.90	20	9,544	0.21%
2020/02/27	17	44.36	55	44.39	44.35	-38	9,596	-0.40%
2020/02/26	85.5	44.01	67	44.26	44.30	18.5	9,576	0.19%
2020/02/25	351	44.94	63	44.88	44.85	288	9,458	3.04%	大買/鉅額交易
2020/02/24	18	45.54	18	45.84	46.15	0	9,339	0.00%
2020/02/21	53	45.64	43	45.92	46.25	10	9,573	0.10%
2020/02/20	102	46.33	62	46.27	46.15	40	9,598	0.42%	大買/
2020/02/19	26	47.23	61	47.29	47.20	-35	9,635	-0.36%
2020/02/18	28	46.64	111	47.13	47.35	-83	9,871	-0.84%	大賣/
2020/02/17	13	46.45	8	46.75	46.95	5	9,952	0.05%
2020/02/14	1	46.70	144.2	46.69	46.95	-143.2	9,959	-1.44%	大賣/鉅額交易
2020/02/13	16	46.32	222	46.38	46.45	-206	9,912	-2.08%	大賣/鉅額交易
2020/02/12	14	45.95	21	46.08	46.10	-7	9,876	-0.07%
2020/02/11	7	45.72	131	45.95	46.00	-124	9,850	-1.26%	大賣/鉅額交易
2020/02/10	24	45.12	111	45.50	45.80	-87	9,865	-0.88%	大賣/
2020/02/07	9	45.35	31	45.40	45.80	-22	9,872	-0.22%
2020/02/06	20	45.75	78	45.80	45.95	-58	9,857	-0.59%
2020/02/05	26	45.10	31	45.31	45.10	-5	9,833	-0.05%
2020/02/04	27	45.30	13	45.54	45.50	14	9,720	0.14%
2020/02/03	18	44.19	59	44.35	45.00	-41	9,719	-0.42%
2020/01/31	22	45.44	219	45.55	45.15	-197	9,652	-2.04%	大賣/鉅額交易
2020/01/30	80.3	46.04	221	45.79	44.90	-140.8	9,480	-1.48%	大賣/鉅額交易
2020/01/20	28	48.73	19	48.71	48.70	9	9,068	0.10%
2020/01/17	54	48.67	57	48.86	48.85	-3	9,088	-0.03%
2020/01/16	10	48.43	2	48.38	48.50	8	9,115	0.09%
2020/01/15	89	48.71	10	48.50	48.50	79	9,122	0.87%
2020/01/14	6	48.93	18	48.85	49.00	-12	9,127	-0.13%
2020/01/13	77	48.94	52	48.95	48.95	25	9,156	0.27%
2020/01/10	85	48.55	21.7	48.60	48.60	63.3	9,255	0.68%
2020/01/09	15	48.57	49	48.85	48.95	-34	9,330	-0.36%
2020/01/08	16	47.99	34	48.46	48.55	-18	9,340	-0.19%
2020/01/07	38	48.06	45	48.33	48.35	-7	9,292	-0.08%
2020/01/06	74	48.16	60	48.26	48.30	14	9,220	0.15%
2020/01/03	65	48.52	209.8	48.74	48.80	-144.8	9,166	-1.58%	大賣/鉅額交易
2020/01/02	35.2	48.73	74	48.75	48.90	-38.8	9,097	-0.43%
2019/12/31	84	48.11	14	47.98	47.95	70	8,981	0.78%
2019/12/30	140	48.39	33	48.27	48.15	107	8,980	1.19%	大買/鉅額交易
2019/12/27	44	47.23	48	47.51	47.70	-4	8,848	-0.05%
2019/12/26	35	47.10	18	47.29	47.30	17	8,806	0.19%
2019/12/25	72	47.20	66	47.26	47.25	6	8,788	0.07%
2019/12/24	56	47.85	40	48.02	47.60	16	8,717	0.18%
2019/12/23	27	47.80	27	48.20	48.15	0	8,555	0.00%
2019/12/20	59	47.96	18	47.93	47.80	41	8,446	0.49%
2019/12/19	15	47.65	12	47.84	47.70	3	8,222	0.04%
2019/12/18	3	47.87	20	47.80	47.95	-17	8,241	-0.21%
2019/12/17	14	47.12	35	47.40	47.65	-21	8,245	-0.25%
2019/12/16	51	47.22	29.3	47.21	47.15	21.7	8,209	0.26%
2019/12/13	100	47.45	55	47.38	47.40	45	8,195	0.55%
2019/12/12	17.7	47.04	72	47.07	47.45	-54.3	8,048	-0.67%
2019/12/11	94	46.78	32	46.92	46.80	62	7,924	0.78%
2019/12/10	8	46.34	7	46.37	46.30	1	7,826	0.01%
2019/12/09	50	46.28	55	46.28	46.35	-5	7,881	-0.06%
2019/12/06	21	46.32	44	46.29	46.45	-23	7,852	-0.29%
2019/12/05	31	45.75	47	45.77	45.80	-16	7,814	-0.20%
2019/12/04	39	45.81	26	45.95	46.10	13	7,818	0.17%
2019/12/03	45	45.67	70	46.08	46.00	-25	7,806	-0.32%
2019/12/02	201	45.63	30	45.20	45.10	171	7,715	2.22%	大買/鉅額交易
2019/11/29	100	45.81	66	45.63	45.45	34	7,722	0.44%
2019/11/28	24	46.17	18	46.25	46.25	6	7,714	0.08%
2019/11/27	14	46.03	37	46.36	46.45	-23	7,795	-0.30%
2019/11/26	29	46.19	66	46.39	46.10	-37	7,779	-0.48%
2019/11/25	48	46.01	35	46.29	46.15	13	7,539	0.17%
2019/11/22	74	46.05	24	46.29	46.45	50	7,549	0.66%
2019/11/21	54	46.09	73	46.10	46.15	-19	7,518	-0.25%
2019/11/20	42	45.70	127.3	45.78	46.20	-85.3	7,419	-1.15%	大賣/
2019/11/19	92	44.56	158	44.52	45.05	-66	7,151	-0.92%	大賣/
2019/11/18	72	44.75	44	44.84	44.85	28	7,071	0.40%
2019/11/15	231	43.90	128	44.26	44.75	103	6,977	1.48%	大買/大賣/鉅額交易
2019/11/14	82	43.19	72	43.38	43.30	10	6,850	0.15%
2019/11/13	55	42.91	33	42.90	42.85	22	6,858	0.32%
2019/11/12	108	42.84	126	42.81	42.80	-18	6,997	-0.26%	大買/大賣/
2019/11/11	121	42.78	32	42.84	42.80	89	7,016	1.27%	大買/
2019/11/08	69	43.11	19	43.29	43.30	50	7,025	0.71%
2019/11/07	124	43.04	26.3	43.06	43.15	97.7	7,056	1.39%	大買/
2019/11/06	186	43.22	13.4	43.25	43.10	172.6	7,102	2.43%	大買/鉅額交易
2019/11/05	60	43.29	2	43.30	43.45	58	7,078	0.82%
2019/11/04	70	43.29	12	43.40	43.50	58	7,109	0.82%
2019/11/01	13	43.11	22	43.20	43.10	-9	7,128	-0.13%
2019/10/31	140.3	43.24	55	43.49	43.05	85.3	7,196	1.19%	大買/
2019/10/30	87.1	43.20	21	43.23	43.35	66.1	7,130	0.93%
2019/10/29	95	43.39	29	43.41	43.50	66	7,109	0.93%
2019/10/28	26	43.57	3	43.60	43.50	23	7,115	0.32%
2019/10/25	114	43.66	22	43.66	43.70	92	7,146	1.29%	大買/
2019/10/24	39	44.08	24	44.23	43.95	15	7,173	0.21%
2019/10/23	111	43.75	45.4	43.79	43.75	65.6	7,298	0.90%	大買/
2019/10/22	71	44.24	119	44.65	44.15	-48	7,586	-0.63%	大賣/
2019/10/21	106.1	43.96	27	44.06	44.20	79.1	7,765	1.02%	大買/
2019/10/18	20.9	43.60	209	43.59	43.50	-188.1	7,825	-2.40%	大賣/鉅額交易
2019/10/17	148	43.24	175	43.33	43.40	-27	7,793	-0.35%	大買/大賣/
2019/10/16	26.4	42.68	4	42.75	42.75	22.4	7,753	0.29%
2019/10/15	50.6	42.66	10	42.91	43.00	40.6	7,771	0.52%
2019/10/14	4	42.73	15.2	42.74	42.90	-11.2	7,831	-0.14%
2019/10/09	98	42.34	13	42.40	42.30	85	7,918	1.07%
2019/10/08	28	42.80	12	42.77	42.85	16	8,176	0.20%
2019/10/07	14	42.21	2	42.33	42.40	12	8,461	0.14%
2019/10/04	75	42.04	12	42.07	42.05	63	8,578	0.73%
2019/10/03	60	42.35	19	42.63	42.35	41	8,621	0.48%
2019/10/02	87	42.85	50	42.78	42.70	37	8,608	0.43%
2019/10/01	34	43.19	3	43.30	43.25	31	8,644	0.36%
2019/09/27	1.5	43.20	10	43.59	43.30	-8.5	8,663	-0.10%
2019/09/26	23	43.37	20.1	43.46	43.45	2.9	8,722	0.03%
2019/09/25	13	43.09	16	43.24	43.25	-3	8,789	-0.03%
2019/09/24	43	43.26	6	43.27	43.30	37	8,733	0.42%
2019/09/23	36	43.39	32	43.31	43.15	4	8,802	0.05%
2019/09/20	17	43.79	10	43.81	43.65	7	8,875	0.08%
2019/09/19	79	43.71	7	43.69	43.60	72	8,840	0.81%
2019/09/18	86	44.00	2	44.20	44.00	84	8,805	0.95%
2019/09/17	72	44.08	10	44.02	44.00	62	8,786	0.71%
2019/09/16	128	44.36	38.1	44.44	44.25	89.9	8,897	1.01%	大買/
2019/09/12	68	43.93	58	44.19	43.80	10	8,903	0.11%
2019/09/11	22	43.63	66	44.05	43.65	-44	8,937	-0.49%
2019/09/10	173	44.25	14	44.74	43.85	159	8,897	1.79%	大買/鉅額交易
2019/09/09	5	44.39	21	44.37	44.50	-16	8,836	-0.18%
2019/09/06	5	44.03	22.5	44.03	43.85	-17.5	8,824	-0.20%
2019/09/05	21	44.10	38	44.35	44.05	-17	8,838	-0.19%
2019/09/04	76	44.07	142	44.12	44.05	-66	8,861	-0.74%	大賣/
2019/09/03	36	44.25	75	44.20	44.30	-39	8,927	-0.44%
2019/09/02	33	43.55	180	43.59	43.65	-147	8,847	-1.66%	大賣/鉅額交易
2019/08/30	12	42.76	135.1	42.86	43.00	-123.1	8,811	-1.40%	大賣/鉅額交易
2019/08/29	123.4	42.15	14	42.30	42.15	109.4	8,775	1.25%	大買/鉅額交易
2019/08/28	13	42.11	121	42.21	42.05	-108	8,832	-1.22%	大賣/鉅額交易
2019/08/27	93.1	42.10	11	42.20	41.75	82.1	8,907	0.92%
2019/08/26	9	42.23	5	42.22	42.25	4	8,891	0.04%
2019/08/23	22	42.19	25	42.32	42.50	-3	9,011	-0.03%
2019/08/22	17	42.02	1,308	42.12	41.95	-1,291	9,065	-14.24%	大賣/鉅額交易
2019/08/21	30	42.14	21	42.20	42.05	9	9,188	0.10%
2019/08/20	65.2	42.27	42	42.40	42.50	23.2	9,198	0.25%
2019/08/19	221	43.08	55	42.97	42.60	166	9,228	1.80%	大買/鉅額交易
2019/08/16	49	42.58	63	42.45	42.70	-14	9,224	-0.15%
2019/08/15	89	42.04	137.2	42.01	41.80	-48.2	9,144	-0.53%	大賣/
2019/08/14	21.3	41.13	31.2	41.11	41.35	-10	9,127	-0.11%
2019/08/13	110	40.53	42	40.47	40.40	68	9,205	0.74%	大買/
2019/08/12	68.3	40.96	58	41.06	41.00	10.3	9,418	0.11%
2019/08/08	47	40.99	83	40.97	41.20	-36	9,680	-0.37%
2019/08/07	75	40.61	43	40.60	40.45	32	9,608	0.33%
2019/08/06	81	40.44	24	40.59	40.65	57	9,668	0.59%
2019/08/05	111	41.35	60	41.35	41.20	51	9,598	0.53%	大買/
2019/08/02	104	40.88	61	40.99	41.00	43	9,556	0.45%	大買/
2019/08/01	65.2	41.48	60	41.48	41.40	5.2	9,485	0.05%
2019/07/31	85	41.99	36.1	41.83	41.80	48.9	9,412	0.52%
2019/07/30	241	42.44	27	42.15	42.10	214	9,369	2.28%	大買/鉅額交易
2019/07/29	29	42.09	16	42.14	42.15	13	9,330	0.14%
2019/07/26	132	42.29	37	42.29	42.25	95	9,296	1.02%	大買/
2019/07/25	208	42.29	102	42.08	42.10	106	9,293	1.14%	大買/大賣/鉅額交易
2019/07/24	233	43.26	18	43.12	42.90	215	9,150	2.35%	大買/鉅額交易
2019/07/23	60	46.50	93	46.62	46.80	-33	8,840	-0.37%
2019/07/22	24	46.36	48	46.44	46.35	-24	8,623	-0.28%
2019/07/19	28	46.28	11.4	46.37	46.20	16.6	8,487	0.20%
2019/07/18	16	46.22	5.3	46.31	46.40	10.7	8,411	0.13%
2019/07/17	15	46.53	12.4	46.57	46.55	2.6	8,465	0.03%
2019/07/16	22	46.19	17	46.38	46.40	5	8,514	0.06%
2019/07/15	60	45.91	50	46.16	46.05	10	8,419	0.12%
2019/07/12	158.1	45.83	102.8	46.12	46.10	55.3	8,407	0.66%	大買/大賣/
2019/07/11	131.1	47.06	33	47.62	47.15	98.1	8,162	1.20%	大買/
2019/07/10	10	48.08	9	48.41	48.50	1	7,895	0.01%
2019/07/09	3	48.00	4	48.29	48.05	-1	7,845	-0.01%
2019/07/08	24	47.96	26	47.98	48.00	-2	7,781	-0.03%
2019/07/05	2	48.10	25.2	48.29	48.45	-23.2	7,877	-0.29%
2019/07/04	22.1	47.63	14	47.48	47.60	8.1	7,931	0.10%
2019/07/03	26	48.08	12.1	48.07	48.00	13.9	7,935	0.17%
2019/07/02	2	48.53	17	48.54	48.60	-15	7,954	-0.19%
2019/07/01	21	47.70	18	47.69	47.70	3	7,920	0.04%
2019/06/28	51.1	48.07	133	47.69	47.55	-81.9	8,046	-1.02%	大賣/
2019/06/27	81	48.58	48.3	48.18	48.90	32.7	8,111	0.40%
2019/06/26	34	47.39	72	47.35	47.35	-38	8,063	-0.47%
2019/06/25	22	46.98	23	47.20	47.30	-1	8,220	-0.01%
2019/06/24	36	47.26	22	47.30	47.45	14	8,370	0.17%
2019/06/21	49	46.73	11	47.42	46.65	38	8,483	0.45%
2019/06/20	18	47.53	30	47.66	47.65	-12	8,506	-0.14%
2019/06/19	31	47.09	65	47.13	47.40	-34	8,616	-0.39%
2019/06/18	18	46.76	25	46.97	47.00	-7	8,755	-0.08%
2019/06/17	33	46.66	29.1	46.75	46.75	3.9	8,778	0.04%
2019/06/14	4	46.13	10	46.27	46.35	-6	8,916	-0.07%
2019/06/13	6	46.24	39	45.96	46.15	-33	9,195	-0.36%
2019/06/12	25	46.67	32.1	46.51	46.75	-7.1	9,288	-0.08%
2019/06/11	40	46.49	33.2	46.38	46.75	6.8	9,272	0.07%
2019/06/10	34	45.73	41	45.90	45.90	-7	9,217	-0.08%
2019/06/06	17.4	45.65	26.2	45.77	45.85	-8.8	9,214	-0.10%
2019/06/05	25	45.64	8	45.66	45.65	17	9,188	0.19%
2019/06/04	43	45.58	53	45.45	45.30	-10	9,153	-0.11%
2019/06/03	52.7	45.09	58	45.36	45.50	-5.3	9,094	-0.06%
2019/05/31	58	44.65	54	44.84	45.10	4	9,022	0.04%
2019/05/30	34	44.71	95.6	44.56	44.95	-61.6	8,920	-0.69%
2019/05/29	39	43.47	59	43.73	43.85	-20	8,859	-0.23%
2019/05/28	80	43.14	84	43.05	43.00	-4	8,848	-0.05%
2019/05/27	60	43.76	55	43.59	43.45	5	8,844	0.06%
2019/05/24	48	43.85	61	43.81	43.75	-13	8,963	-0.15%
2019/05/23	52	44.23	42	43.99	43.90	10	8,963	0.11%
2019/05/22	24	43.89	50	43.81	43.90	-26	9,000	-0.29%
2019/05/21	30	44.23	26	44.22	44.40	4	9,103	0.04%
2019/05/20	84	43.89	86	43.87	44.00	-2	8,995	-0.02%
2019/05/17	77	43.52	86	43.64	43.75	-9	8,910	-0.10%
2019/05/16	45	42.54	87	42.51	42.65	-42	8,716	-0.48%
2019/05/15	17	40.97	4	41.16	40.90	13	8,488	0.15%
2019/05/14	36	40.77	13	40.76	41.00	23	8,615	0.27%
2019/05/13	15	41.44	45	41.47	41.40	-30	8,612	-0.35%
2019/05/10	23	41.65	4	41.98	41.70	19	8,754	0.22%
2019/05/09	9	41.83	6	41.99	41.85	3	8,817	0.03%
2019/05/08	9	42.23	7	42.14	42.05	2	8,908	0.02%
2019/05/07	7	41.76	11	41.94	42.10	-4	8,984	-0.04%
2019/05/06	21	41.60	0	0.00	41.60	21	9,016	0.23%
2019/05/03	5	42.35	17	42.04	42.35	-12	9,044	-0.13%
2019/05/02	3	41.73	21.5	41.92	42.05	-18.5	9,095	-0.20%
2019/04/30	5	41.65	8	41.66	41.75	-3	9,044	-0.03%
2019/04/29	3	41.48	6	41.39	41.50	-3	9,114	-0.03%
2019/04/26	1	40.55	3.5	40.90	41.10	-2.5	9,178	-0.03%
2019/04/25	0	0.00	2	40.78	41.00	-2	9,173	-0.02%
2019/04/24	4	40.90	9	41.09	40.90	-5	9,213	-0.05%
2019/04/23	11	40.44	3	40.58	40.50	8	9,210	0.09%
2019/04/22	23	40.70	32	40.88	40.60	-9	9,219	-0.10%
2019/04/19	4	41.20	4	41.40	41.40	0	9,239	0.00%
2019/04/18	35	41.40	59.4	41.52	41.15	-24.4	9,356	-0.26%
2019/04/17	17	41.64	1	41.65	41.60	16	9,393	0.17%
2019/04/16	19	41.49	20	41.54	41.75	-1	9,363	-0.01%
2019/04/15	11	41.69	38	41.71	41.65	-27	9,403	-0.29%
2019/04/12	4.1	41.36	32	41.47	41.65	-27.9	9,392	-0.30%
2019/04/11	28	41.48	22	41.73	41.65	6	9,363	0.06%
2019/04/10	17	41.24	6.1	41.35	41.30	10.9	9,228	0.12%
2019/04/09	3	41.17	15	41.24	41.30	-12	9,145	-0.13%
2019/04/08	14.2	41.26	12	41.21	41.30	2.2	9,098	0.02%
2019/04/03	4	40.98	8	41.21	41.30	-4	9,000	-0.04%
2019/04/02	31	41.12	122	41.14	41.25	-91	8,939	-1.02%	大賣/
2019/04/01	7.5	40.43	42	40.53	40.50	-34.5	8,800	-0.39%
2019/03/29	12	39.53	81	39.65	40.10	-69	8,582	-0.80%
2019/03/28	31	39.72	54	39.78	39.85	-23	8,537	-0.27%
2019/03/27	56	39.36	6.4	39.39	39.40	49.6	8,400	0.59%
2019/03/26	34	39.46	37	39.87	40.00	-3	8,306	-0.04%
2019/03/25	68	39.56	93.2	39.47	40.00	-25.2	8,302	-0.30%
2019/03/22	161	39.67	61	39.85	39.50	100	8,312	1.20%	大買/
2019/03/21	3	39.12	134.1	39.21	39.50	-131.1	8,244	-1.59%	大賣/鉅額交易
2019/03/20	10	37.83	8.7	37.94	38.00	1.3	8,073	0.02%
2019/03/19	20	37.63	93	37.97	38.00	-73	8,033	-0.91%
2019/03/18	185	37.88	8	37.78	37.65	177	7,933	2.23%	大買/鉅額交易
2019/03/15	12	38.85	3	39.00	39.00	9	7,615	0.12%
2019/03/14	7	38.76	21	39.01	38.90	-14	7,436	-0.19%
2019/03/13	5.2	38.22	11	38.83	38.90	-5.8	7,467	-0.08%
2019/03/12	11	38.01	28	38.24	38.35	-17	7,498	-0.23%
2019/03/11	4	37.76	55	37.85	37.95	-51	7,762	-0.66%
2019/03/08	3	38.00	14.3	37.93	38.00	-11.3	7,914	-0.14%
2019/03/07	1	38.15	16	38.44	38.15	-15	8,112	-0.18%
2019/03/06	7	38.08	11.4	38.27	38.40	-4.4	8,188	-0.05%
2019/03/05	3	38.03	27	38.12	38.20	-24	8,215	-0.29%
2019/03/04	24	38.06	24	38.41	38.25	0	8,420	0.00%
2019/02/27	5	38.44	39	38.94	38.80	-34	8,368	-0.41%
2019/02/26	0	0.00	112	38.67	38.60	-112	8,290	-1.35%	大賣/鉅額交易
2019/02/25	48	37.91	27	37.93	37.85	21	8,173	0.26%
2019/02/22	33	38.63	25	38.64	38.85	8	8,063	0.10%
2019/02/21	9	38.55	35	38.93	38.85	-26	8,021	-0.32%
2019/02/20	1	37.95	10	38.16	38.35	-9	7,926	-0.11%
2019/02/19	4	37.78	5	37.83	37.95	-1	7,842	-0.01%
2019/02/18	18	37.42	13	37.63	37.40	5	7,891	0.06%
2019/02/15	0	0.00	8	37.94	37.90	-8	7,906	-0.10%
2019/02/14	31	37.92	33	38.03	38.00	-2	7,890	-0.03%
2019/02/13	6	37.66	57	37.95	38.00	-51	7,854	-0.65%
2019/02/12	28	36.96	52.5	37.20	37.30	-24.5	7,742	-0.32%
2019/02/11	51.2	36.31	43	36.72	36.45	8.2	7,717	0.11%
2019/01/30	6	35.99	44	36.35	36.45	-38	7,672	-0.50%
2019/01/29	114.5	35.47	51	35.83	36.00	63.5	7,644	0.83%	大買/
2019/01/28	56	36.14	23.4	36.23	36.20	32.6	7,736	0.42%
2019/01/25	16	35.87	144	36.05	36.20	-128	7,800	-1.64%	大賣/鉅額交易
2019/01/24	4	35.85	27	36.00	36.00	-23	7,945	-0.29%
2019/01/23	14	35.79	7	35.94	36.00	7	8,101	0.09%
2019/01/22	6.1	35.84	18	35.81	35.80	-11.9	8,201	-0.15%
2019/01/21	14	35.84	19	36.06	36.15	-5	8,631	-0.06%
2019/01/18	4	35.70	45	36.00	36.15	-41	8,858	-0.46%
2019/01/17	5	35.08	50	35.59	35.70	-45	8,937	-0.50%
2019/01/16	11	35.05	29	35.24	35.50	-18	9,121	-0.20%
2019/01/15	56	34.82	38	35.04	35.05	18	9,394	0.19%
2019/01/14	119	35.04	32.1	35.12	35.05	86.9	9,407	0.92%	大買/
2019/01/11	21	35.90	47	36.04	36.00	-26	9,493	-0.27%
2019/01/10	16.4	35.53	70	35.48	35.60	-53.6	9,389	-0.57%
2019/01/09	21	35.12	224.5	35.07	35.25	-203.5	9,318	-2.18%	大賣/鉅額交易
2019/01/08	123	34.61	59.2	34.74	34.65	63.9	9,275	0.69%	大買/
2019/01/07	3	34.60	287	34.68	34.85	-284	9,327	-3.04%	大賣/鉅額交易
2019/01/04	6	33.59	6	33.92	33.85	0	9,340	0.00%
2019/01/03	37	33.88	27	34.03	33.90	10	9,553	0.10%
2019/01/02	9	33.85	6	34.30	33.80	3	9,679	0.03%
2018/12/28	2	34.13	105	34.08	33.95	-103	9,772	-1.05%	大賣/鉅額交易
2018/12/27	78	33.65	4	33.75	33.55	74	9,866	0.75%
2018/12/26	42	33.45	3	33.70	33.40	39	9,966	0.39%
2018/12/25	61	33.76	33	33.87	33.80	28	10,006	0.28%
2018/12/24	9	34.36	1	34.55	34.50	8	10,153	0.08%
2018/12/22	3	34.50	33	34.49	34.45	-30	10,234	-0.29%
2018/12/21	11	34.35	68	34.40	34.40	-57	10,593	-0.54%
2018/12/20	123	34.40	36	34.41	34.30	87	10,769	0.81%	大買/
2018/12/19	15	34.66	10	34.70	34.70	5	10,973	0.05%
2018/12/18	122	34.52	209	34.74	34.40	-87	11,188	-0.78%	大買/大賣/
2018/12/17	63	34.75	272	34.77	34.80	-209	11,458	-1.82%	大賣/鉅額交易
2018/12/14	15	33.74	183	33.82	34.00	-168	11,563	-1.45%	大賣/鉅額交易
2018/12/13	28	33.37	103	33.39	33.50	-75	11,738	-0.64%	大賣/
2018/12/12	16	33.16	4	33.13	33.15	12	11,819	0.10%
2018/12/11	192	32.97	51	33.03	32.95	141	11,928	1.18%	大買/鉅額交易
2018/12/10	44.4	33.05	13	33.14	33.00	31.4	12,208	0.26%
2018/12/07	61.2	33.46	14	33.45	33.50	47.2	12,491	0.38%
2018/12/06	55	33.34	14	33.28	33.15	41	12,755	0.32%
2018/12/05	115	33.25	116	33.58	33.80	-1	13,258	-0.01%	大買/大賣/
2018/12/04	267	33.81	87.2	33.91	33.85	179.9	13,328	1.35%	大買/鉅額交易
2018/12/03	99	34.12	84	34.25	34.50	15	13,054	0.11%
2018/11/30	13.6	33.46	169.4	33.20	33.70	-155.8	12,980	-1.20%	大賣/鉅額交易
2018/11/29	79	32.88	35	32.84	32.65	44	12,808	0.34%
2018/11/28	42	32.44	184	32.75	33.05	-142	12,834	-1.11%	大賣/鉅額交易
2018/11/27	216	32.07	30	32.19	32.30	186	12,886	1.44%	大買/鉅額交易
2018/11/26	22	32.99	67	32.96	33.05	-45	12,862	-0.35%
2018/11/23	146	32.61	62	32.61	32.55	84	13,101	0.64%	大買/
2018/11/22	100	32.70	94	32.73	32.60	6	13,267	0.05%
2018/11/21	76	32.97	24	33.03	33.00	52	13,322	0.39%
2018/11/20	55	33.43	21	33.26	33.25	34	13,395	0.25%
2018/11/19	66	33.57	10	33.65	33.65	56	13,400	0.42%
2018/11/16	11.4	33.78	164	33.79	33.95	-152.7	13,464	-1.13%	大賣/鉅額交易
2018/11/15	167	33.55	82	33.32	33.40	85	13,415	0.63%	大買/
2018/11/14	107	33.64	24	33.58	33.50	83	13,387	0.62%	大買/
2018/11/13	78	33.22	55.3	33.53	33.70	22.7	13,394	0.17%
2018/11/12	26	33.37	44.3	33.55	33.70	-18.3	13,584	-0.13%
2018/11/09	101.2	33.04	28	33.11	33.05	73.2	13,652	0.54%	大買/
2018/11/08	74	33.83	103	33.84	33.60	-29	13,827	-0.21%	大賣/
2018/11/07	70	33.40	137	33.34	33.70	-67	14,194	-0.47%	大賣/
2018/11/06	82	32.56	223	32.72	32.40	-141	14,257	-0.99%	大賣/鉅額交易
2018/11/05	373	32.54	50	32.67	32.45	323	14,236	2.27%	大買/鉅額交易
2018/11/02	276.2	34.60	112	34.29	34.10	164.2	14,161	1.16%	大買/大賣/鉅額交易
2018/11/01	232	33.34	226	33.27	33.30	6	14,199	0.04%	大買/大賣/
2018/10/31	144	32.22	133	32.32	32.75	11	14,010	0.08%	大買/大賣/
2018/10/30	181	31.26	106	31.47	31.70	75	13,873	0.54%	大買/大賣/
2018/10/29	198	30.96	53	30.95	30.75	145	13,814	1.05%	大買/鉅額交易
2018/10/26	120.8	32.99	106	32.19	32.10	14.8	13,497	0.11%	大買/大賣/
2018/10/25	111	33.15	117	33.18	33.50	-6	13,365	-0.05%	大買/大賣/
2018/10/24	60.2	33.59	66	33.52	33.55	-5.8	13,288	-0.04%
2018/10/23	240.2	34.71	128	34.78	34.00	112.2	13,176	0.85%	大買/大賣/鉅額交易
2018/10/22	108	36.30	65	36.40	36.35	43	12,958	0.33%	大買/
2018/10/19	65	36.36	57	36.36	36.25	8	13,203	0.06%
2018/10/18	31	37.40	126	37.35	37.40	-95	13,155	-0.72%	大賣/
2018/10/17	28	37.84	30	37.78	37.55	-2	13,315	-0.02%
2018/10/16	35	37.84	22	37.88	37.90	13	13,290	0.10%
2018/10/15	72	38.21	49	38.18	38.10	23	13,344	0.17%
2018/10/12	34	38.24	37	38.55	39.00	-3	13,399	-0.02%
2018/10/11	40	38.35	53	38.38	38.15	-13	13,503	-0.10%
2018/10/09	54	39.75	74	39.88	39.55	-20	13,264	-0.15%
2018/10/08	58	39.44	44	39.64	39.30	14	13,141	0.11%
2018/10/05	79	39.81	70	39.84	40.15	9	13,094	0.07%
2018/10/04	27	39.67	2	39.68	39.70	25	12,987	0.19%
2018/10/03	16	40.72	62.7	40.67	40.50	-46.7	12,898	-0.36%
2018/10/02	34	40.39	50	40.49	40.15	-16	13,007	-0.12%
2018/10/01	50.2	41.64	70	41.44	41.40	-19.8	12,975	-0.15%
2018/09/28	172	41.13	143	41.25	41.50	29	12,967	0.22%	大買/大賣/
2018/09/27	68	40.07	55	40.38	40.55	13	12,655	0.10%
2018/09/26	49	39.53	34	39.68	39.60	15	12,455	0.12%
2018/09/25	134	40.43	96	40.59	40.00	38	12,385	0.31%	大買/
2018/09/21	55	40.57	132	40.67	41.25	-77	12,178	-0.63%	大賣/
2018/09/20	85	39.22	213	39.18	39.45	-128	11,855	-1.08%	大賣/鉅額交易
2018/09/19	30	38.30	52	38.19	38.65	-22	11,684	-0.19%
2018/09/18	12	36.97	56	36.99	37.00	-44	11,452	-0.38%
2018/09/17	107	36.64	79	36.61	36.40	28	11,425	0.25%	大買/
2018/09/14	42	37.66	65	37.81	37.80	-23	11,333	-0.20%
2018/09/13	176	36.61	50	36.76	37.00	126	11,114	1.13%	大買/鉅額交易
2018/09/12	82	35.92	48	36.03	36.10	34	10,921	0.31%
2018/09/11	179	36.11	55.1	36.11	36.10	123.9	10,759	1.15%	大買/鉅額交易
2018/09/10	167	38.71	208	38.36	38.40	-41	10,261	-0.40%	大買/大賣/
2018/09/07	82	39.93	50	39.94	39.90	32	10,150	0.32%
2018/09/06	121	40.09	65	40.04	39.90	56	10,134	0.55%	大買/
2018/09/05	74	40.65	80	40.70	40.45	-6	10,048	-0.06%
2018/09/04	75	41.31	69.1	41.16	41.10	6	10,051	0.06%
2018/09/03	146	41.18	138	40.92	40.80	8	9,914	0.08%	大買/大賣/
2018/08/31	96	41.84	122	41.98	41.85	-26	9,866	-0.26%	大賣/
2018/08/30	188	42.63	148.5	42.07	41.95	39.5	9,720	0.41%	大買/大賣/
2018/08/29	17	45.00	103.6	45.26	45.40	-86.6	9,464	-0.91%	大賣/
2018/08/28	52	44.76	96	45.01	44.85	-44	9,363	-0.47%
2018/08/27	45	45.01	115	45.25	45.50	-70	9,384	-0.75%	大賣/
2018/08/24	97	44.20	91.6	44.68	44.80	5.4	9,310	0.06%
2018/08/23	119	44.68	148	44.32	44.50	-29	9,581	-0.30%	大買/大賣/
2018/08/22	92	44.80	54.1	44.76	44.80	37.9	9,544	0.40%
2018/08/21	54	44.44	82	44.67	44.85	-28	9,568	-0.29%
2018/08/20	99	44.28	62.5	44.25	44.35	36.6	9,518	0.38%
2018/08/17	150	44.15	165	44.13	44.25	-15	9,440	-0.16%	大買/大賣/
2018/08/16	67	42.86	140.9	42.90	42.80	-73.9	9,224	-0.80%	大賣/
2018/08/15	155	43.22	101.3	43.20	43.50	53.8	9,180	0.59%	大買/大賣/
2018/08/14	119	43.23	108.3	43.32	44.10	10.7	9,033	0.12%	大買/大賣/
2018/08/13	38	41.89	38.9	42.04	42.10	-0.9	8,677	-0.01%
2018/08/10	31	41.39	93	41.48	41.30	-62	8,668	-0.72%
2018/08/09	26	41.75	30	41.99	41.55	-4	8,761	-0.05%
2018/08/08	66	42.18	103	42.06	42.15	-37	8,824	-0.42%	大賣/
2018/08/07	64	41.22	23	41.16	41.10	41	8,774	0.47%
2018/08/06	12	40.84	41	41.05	41.00	-29	8,836	-0.33%
2018/08/03	47.2	41.12	108	40.93	40.80	-60.9	8,786	-0.69%	大賣/
2018/08/02	94	40.90	304	40.95	41.00	-210	8,874	-2.37%	大賣/鉅額交易
2018/08/01	173	41.67	220.3	41.91	41.40	-47.3	8,858	-0.53%	大買/大賣/
2018/07/31	122.2	40.89	152.8	40.80	40.80	-30.6	8,793	-0.35%	大買/大賣/
2018/07/30	34	41.17	197.5	41.47	41.50	-163.5	8,829	-1.85%	大賣/鉅額交易
2018/07/27	279.2	41.23	78.3	40.82	40.60	200.9	8,790	2.29%	大買/鉅額交易
2018/07/26	172	40.84	250.8	41.04	41.75	-78.8	8,832	-0.89%	大買/大賣/
2018/07/25	151	39.97	108	40.09	39.55	43	8,732	0.49%	大買/大賣/
2018/07/24	225	39.35	170	39.08	39.70	55	8,702	0.63%	大買/大賣/
2018/07/23	6	37.87	13.1	37.93	38.00	-7.1	8,617	-0.08%
2018/07/20	173	37.61	121.7	37.89	38.00	51.3	8,755	0.59%	大買/大賣/
2018/07/19	25	37.52	54	37.60	37.75	-29	8,709	-0.33%
2018/07/18	300	36.29	326.2	36.76	36.80	-26.2	8,828	-0.30%	大買/大賣/
2018/07/17	16	35.34	14	35.42	35.60	2	8,739	0.02%
2018/07/16	9	35.88	10	35.80	35.55	-1	8,813	-0.01%
2018/07/13	0	0.00	9	35.93	36.00	-9	8,912	-0.10%
2018/07/12	12	35.66	13	35.70	35.70	-1	8,836	-0.01%
2018/07/11	67	35.24	71.1	35.41	35.55	-4.1	8,821	-0.05%
2018/07/10	20	35.71	53	35.89	36.10	-33	8,773	-0.38%
2018/07/09	19	35.32	53	34.99	35.25	-34	8,605	-0.40%
2018/07/06	11	34.14	38	34.22	34.20	-27	8,492	-0.32%
2018/07/05	32	33.96	24	34.14	33.70	8	8,400	0.10%
2018/07/04	31	34.39	68	34.33	34.65	-37	8,404	-0.44%
2018/07/03	20	34.20	127	34.35	34.50	-107	8,446	-1.27%	大賣/鉅額交易
2018/07/02	5	33.55	105.5	34.04	34.00	-100.5	8,281	-1.21%	大賣/
2018/06/29	6	32.76	12	33.39	33.50	-6	8,165	-0.07%
2018/06/28	12	32.81	22	32.91	33.00	-10	8,046	-0.12%
2018/06/27	5	33.20	14	33.51	33.30	-9	7,930	-0.11%
2018/06/26	13	32.90	49	33.16	33.20	-36	7,883	-0.46%
2018/06/25	70	32.81	29.1	32.85	32.75	40.9	7,756	0.53%
2018/06/22	11	32.88	86	33.68	33.70	-75	7,675	-0.98%
2018/06/21	31	32.73	21	33.20	33.25	10	7,549	0.13%
2018/06/20	14	32.48	91	32.76	33.10	-77	7,454	-1.03%
2018/06/19	45	32.82	42	32.79	32.65	3	7,326	0.04%
2018/06/15	19	33.34	46	33.46	33.45	-27	7,222	-0.37%
2018/06/14	11	33.44	21	33.44	33.40	-10	7,145	-0.14%
2018/06/13	19	33.59	34	33.73	33.65	-15	7,095	-0.21%
2018/06/12	19	33.49	13	33.77	33.60	6	7,165	0.08%
2018/06/11	22.4	33.86	7	33.74	33.65	15.4	7,095	0.22%
2018/06/08	40	33.69	13	33.68	33.85	27	7,124	0.38%
2018/06/07	32	33.84	31	34.05	34.30	1	7,163	0.01%
2018/06/06	26.3	33.85	29	33.93	34.10	-2.7	7,263	-0.04%
2018/06/05	93	33.95	16	34.24	34.30	77	7,277	1.06%
2018/06/04	28.1	34.28	78	34.09	34.65	-49.9	7,259	-0.69%
2018/06/01	11	32.89	16.2	33.38	33.25	-5.2	7,139	-0.07%
2018/05/31	24	32.52	16.1	33.01	33.05	7.9	7,103	0.11%
2018/05/30	16	32.79	12	32.58	32.80	4	6,771	0.06%
2018/05/29	34	33.02	17	32.93	32.85	17	6,702	0.25%
2018/05/28	10.3	33.33	16	33.63	33.50	-5.7	6,679	-0.09%
2018/05/25	50	33.60	2	33.40	33.55	48	6,710	0.72%
2018/05/24	12	33.65	22.3	33.88	33.85	-10.3	6,729	-0.15%
2018/05/23	27	33.67	43	33.61	33.65	-16	6,696	-0.24%
2018/05/22	130	34.81	32	34.72	34.30	98	6,622	1.48%	大買/
2018/05/21	70	35.24	146	35.35	35.25	-76	6,581	-1.15%	大賣/
2018/05/18	20	35.02	140	34.78	35.05	-120	6,508	-1.84%	大賣/鉅額交易
2018/05/17	49	33.77	83.2	34.02	34.10	-34.2	6,387	-0.54%
2018/05/16	132	33.84	67	33.95	33.75	65	6,223	1.04%	大買/
2018/05/15	53	33.27	110	33.07	33.75	-57	6,089	-0.94%	大賣/
2018/05/14	43	33.79	33.5	33.49	33.95	9.5	6,106	0.16%
2018/05/11	10	33.02	18	32.95	33.00	-8	6,018	-0.13%
2018/05/10	78	33.25	127	33.08	33.00	-49	6,005	-0.82%	大賣/
2018/05/09	29	32.56	14	32.53	32.40	15	5,826	0.26%
2018/05/08	7	31.75	46	32.19	32.40	-39	5,741	-0.68%
2018/05/07	60.5	31.86	34	32.16	31.50	26.5	5,623	0.47%
2018/05/04	8	31.44	50	31.40	31.65	-42	5,489	-0.77%
2018/05/03	55	31.59	22	32.13	31.00	33	5,440	0.61%
2018/05/02	24	32.05	51	32.06	32.05	-27	5,299	-0.51%
2018/04/30	37	31.97	14	31.83	31.75	23	5,080	0.45%
2018/04/27	24.2	31.72	58	31.91	31.75	-33.9	4,954	-0.68%
2018/04/26	14	31.40	49	31.56	31.30	-35	4,875	-0.72%
2018/04/25	58	30.59	46	30.59	30.70	12	4,731	0.25%
2018/04/24	81	31.31	145	31.48	30.90	-64	4,645	-1.38%	大賣/
2018/04/23	47	30.93	99	30.83	30.95	-52	4,479	-1.16%
2018/04/20	38	30.37	87	30.44	30.40	-49	4,408	-1.11%
2018/04/19	23.5	29.73	60	29.98	30.15	-36.5	4,378	-0.83%
2018/04/18	2	29.20	15.7	29.15	29.20	-13.7	4,376	-0.31%
2018/04/17	8	28.98	1	29.00	29.15	7	4,558	0.15%
2018/04/16	4	29.16	0	0.00	29.25	4	4,612	0.09%
2018/04/13	8	29.25	9	29.18	29.15	-1	4,755	-0.02%
2018/04/12	12	29.14	4	29.23	29.10	8	4,922	0.16%
2018/04/11	2	29.40	27	29.41	29.40	-25	5,031	-0.50%
2018/04/10	19.5	29.16	12	29.14	29.45	7.5	5,115	0.15%
2018/04/09	15	29.19	129	29.22	29.45	-114	5,159	-2.21%	大賣/鉅額交易
2018/04/03	33	28.11	4	28.33	28.25	29	5,117	0.57%
2018/04/02	12	28.72	21	28.46	28.70	-9	5,156	-0.17%
2018/03/31	11.7	28.55	14	28.56	28.55	-2.3	5,254	-0.04%
2018/03/30	12.1	28.25	8	28.26	28.35	4.1	5,255	0.08%
2018/03/29	83	28.22	36	28.14	28.10	47	5,283	0.89%
2018/03/28	35	28.54	1.7	28.50	28.40	33.3	5,284	0.63%
2018/03/27	17.1	28.71	13	28.75	28.65	4.1	5,333	0.08%
2018/03/26	20	28.42	11	28.37	28.55	9	5,352	0.17%
2018/03/23	0	0.00	10	28.74	28.80	-10	5,385	-0.19%
2018/03/22	0	0.00	1	29.20	29.30	-1	5,431	-0.02%
2018/03/21	1	29.25	13	29.25	29.25	-12	5,459	-0.22%
2018/03/20	6	29.13	7.1	29.20	29.10	-1.1	5,517	-0.02%
2018/03/19	16	29.14	5	29.12	29.20	11	5,583	0.20%
2018/03/16	48	29.05	3	29.07	29.10	45	5,608	0.80%
2018/03/15	74	29.43	8	29.48	29.45	66	5,488	1.20%
2018/03/14	36	29.26	30	29.22	29.50	6	5,498	0.11%
2018/03/13	3	29.42	84	29.42	29.45	-81	5,497	-1.47%
2018/03/12	7	28.53	399	28.98	29.60	-392	5,416	-7.24%	大賣/鉅額交易
2018/03/09	6	27.64	96	28.02	28.15	-90	5,561	-1.62%
2018/03/08	79.1	27.57	13.6	27.74	27.45	65.5	5,519	1.19%
2018/03/07	58	27.58	17	27.71	27.55	41	5,444	0.75%
2018/03/06	52	28.15	52	28.05	27.90	0	5,455	0.00%
2018/03/05	5	28.01	14	28.00	27.90	-9	5,528	-0.16%
2018/03/02	34.2	27.74	7	27.86	27.90	27.2	5,519	0.49%
2018/03/01	22	27.94	32	28.03	28.20	-10	5,477	-0.18%
2018/02/27	23	28.22	8.2	28.40	28.40	14.9	5,431	0.27%
2018/02/26	11.2	28.38	15	28.36	28.35	-3.9	5,345	-0.07%
2018/02/23	26	28.29	1	28.45	28.40	25	5,287	0.47%
2018/02/22	30.7	28.03	35	28.05	28.25	-4.3	5,288	-0.08%
2018/02/21	12	27.93	129	28.24	28.35	-117	5,291	-2.21%	大賣/鉅額交易
2018/02/12	22	27.30	5	27.30	27.25	17	5,259	0.32%
2018/02/09	37	26.99	27	27.08	27.10	10	5,226	0.19%
2018/02/08	28	27.81	7	27.82	27.70	21	5,165	0.41%
2018/02/07	66	27.84	103	28.23	27.40	-37	5,167	-0.72%	大賣/
2018/02/06	341	27.66	59	27.35	27.20	282	5,066	5.57%	大買/鉅額交易
2018/02/05	59	29.12	265.2	29.06	29.10	-206.2	4,885	-4.22%	大賣/鉅額交易
2018/02/02	119	29.62	0	0.00	29.50	119	4,830	2.46%	大買/鉅額交易
2018/02/01	11	29.92	209.4	29.96	30.00	-198.4	4,801	-4.13%	大賣/鉅額交易
2018/01/31	12.2	29.55	24	29.78	30.05	-11.9	4,782	-0.25%
2018/01/30	3	29.92	10	30.10	29.75	-7	4,706	-0.15%
2018/01/29	15	30.11	51	30.18	30.15	-36	4,672	-0.77%
2018/01/26	12	30.17	3	30.30	30.30	9	4,648	0.19%
2018/01/25	13.5	30.03	8	30.09	30.20	5.5	4,599	0.12%
2018/01/24	10	29.95	5.4	29.92	30.00	4.6	4,562	0.10%
2018/01/23	69	29.96	8	30.11	30.20	61	4,546	1.34%
2018/01/22	253	30.00	46	30.10	30.25	207	4,503	4.60%	大買/鉅額交易
2018/01/19	33.7	30.40	20	30.49	30.50	13.7	4,432	0.31%
2018/01/18	65	30.89	46.7	30.72	30.75	18.3	4,385	0.42%
2018/01/17	24	30.70	37	30.58	30.90	-13	4,345	-0.30%
2018/01/16	68	30.29	30	30.38	30.45	38	4,225	0.90%
2018/01/15	65	30.25	46	30.29	30.40	19	4,140	0.46%
2018/01/12	55	30.18	125	30.21	30.00	-70	4,067	-1.72%	大賣/
2018/01/11	111	29.65	124.6	29.72	29.40	-13.6	3,921	-0.35%	大買/大賣/
2018/01/10	31.4	30.31	22	30.53	30.50	9.4	3,737	0.25%
2018/01/09	342	30.42	81.7	30.50	30.40	260.3	3,655	7.12%	大買/鉅額交易
2018/01/08	91	30.10	181	30.07	30.30	-90	3,520	-2.56%	大賣/
2018/01/05	22	29.19	58.5	28.98	29.35	-36.5	3,339	-1.09%
2018/01/04	69	28.52	122.2	28.56	28.60	-53.2	3,220	-1.65%	大賣/
2018/01/03	128	28.32	29	28.31	28.40	99	3,145	3.15%	大買/
2018/01/02	149.9	28.13	16	28.21	28.20	133.9	3,041	4.40%	大買/鉅額交易