台泥 (1101)-國泰-台中券商分點個股進出

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
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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/03	83.2	32.50	137.1	32.60	32.40	-53.9	16,551	-0.33%	大賣/
2024/05/02	57.8	32.31	109.3	32.18	32.30	-51.5	16,359	-0.31%	大賣/
2024/04/30	188.2	32.07	16.1	32.18	32.05	172.1	16,171	1.06%	大買/鉅額交易
2024/04/29	34.6	32.08	294	32.24	32.35	-259.4	16,038	-1.62%	大賣/鉅額交易
2024/04/26	148	31.84	15.9	31.86	31.80	132.1	15,880	0.83%	大買/鉅額交易
2024/04/25	181.4	31.95	8.4	32.02	32.00	173	15,849	1.09%	大買/鉅額交易
2024/04/24	117.9	32.23	13.6	32.35	32.15	104.3	15,799	0.66%	大買/鉅額交易
2024/04/23	38.7	32.49	29.1	32.75	32.35	9.6	16,021	0.06%
2024/04/22	52.8	32.34	135.5	32.51	32.60	-82.8	15,974	-0.52%	大賣/
2024/04/19	151.7	32.13	26.3	32.04	32.00	125.4	15,756	0.80%	大買/鉅額交易
2024/04/18	90.3	32.54	93.7	32.74	32.70	-3.4	15,379	-0.02%
2024/04/17	121.2	32.54	79.9	32.60	32.65	41.3	15,172	0.27%	大買/
2024/04/16	285.7	32.89	260	32.91	32.45	25.7	15,008	0.17%	大買/大賣/
2024/04/15	122.1	32.63	112.1	32.70	32.35	10	14,402	0.07%	大買/大賣/
2024/04/12	130	32.04	25.8	32.04	32.20	104.2	14,063	0.74%	大買/鉅額交易
2024/04/11	33.5	32.42	63.8	32.42	32.40	-30.2	13,848	-0.22%
2024/04/10	116.7	32.70	205	32.80	32.70	-88.3	13,783	-0.64%	大買/大賣/
2024/04/09	66.9	32.25	48.5	32.35	32.45	18.4	13,609	0.14%
2024/04/08	49.2	32.38	62.2	32.41	32.30	-12.9	13,545	-0.10%
2024/04/03	307.3	32.62	330.7	32.63	32.00	-23.4	13,436	-0.17%	大買/大賣/
2024/04/02	27.3	31.97	18.3	31.98	31.95	9	13,046	0.07%
2024/04/01	78.1	32.19	50.3	32.15	32.15	27.8	13,124	0.21%
2024/03/29	51.4	31.97	71	31.95	32.15	-19.6	13,089	-0.15%
2024/03/28	69.9	31.75	34.3	31.77	31.70	35.6	12,963	0.27%
2024/03/27	20	31.70	20.7	31.65	31.70	-0.7	12,844	-0.01%
2024/03/26	62.7	31.50	48.2	31.46	31.55	14.5	12,765	0.11%
2024/03/25	32.6	31.12	36.3	31.13	31.10	-3.7	12,723	-0.03%
2024/03/22	50.9	31.14	12.4	31.13	31.15	38.4	12,702	0.30%
2024/03/21	62.8	31.54	77.2	31.55	31.50	-14.5	12,514	-0.12%
2024/03/20	224.5	30.95	25	30.98	30.90	199.5	12,516	1.59%	大買/鉅額交易
2024/03/19	98.9	31.47	39.6	31.46	31.40	59.3	12,198	0.49%
2024/03/18	79.2	31.72	20.4	31.75	31.70	58.8	11,945	0.49%
2024/03/15	26.5	31.97	57.9	32.01	31.95	-31.3	11,833	-0.26%
2024/03/14	16.9	31.82	44.3	31.88	32.00	-27.3	11,512	-0.24%
2024/03/13	64.2	31.78	63.2	31.82	31.70	1.1	11,518	0.01%
2024/03/12	22.2	31.87	15	31.93	32.00	7.2	11,388	0.06%
2024/03/11	110.3	31.72	52.7	31.70	31.80	57.6	11,415	0.50%	大買/
2024/03/08	68.7	31.93	18.2	31.95	31.85	50.5	11,531	0.44%
2024/03/07	53.3	31.95	56	31.97	32.00	-2.8	11,664	-0.02%
2024/03/06	84.8	31.93	40.7	31.98	32.00	44.1	12,022	0.37%
2024/03/05	21.1	32.07	64.1	32.07	32.00	-43	13,502	-0.32%
2024/03/04	22.4	32.07	38.1	32.12	32.05	-15.7	13,771	-0.11%
2024/03/01	60.5	32.02	18.1	32.06	32.05	42.4	14,657	0.29%
2024/02/29	101	32.22	15	32.29	32.10	86	14,759	0.58%	大買/
2024/02/27	67.8	31.94	18.1	32.00	31.85	49.7	14,610	0.34%
2024/02/26	58.8	32.24	43.5	32.29	32.15	15.3	14,608	0.10%
2024/02/23	36.5	32.43	19.2	32.44	32.40	17.3	14,694	0.12%
2024/02/22	68	32.42	32.1	32.49	32.55	35.9	15,103	0.24%
2024/02/21	15.9	32.47	68.1	32.50	32.50	-52.2	15,202	-0.34%
2024/02/20	86.9	32.60	15.3	32.61	32.65	71.7	15,222	0.47%
2024/02/19	27.8	32.55	149.5	32.41	32.80	-121.6	15,433	-0.79%	大賣/鉅額交易
2024/02/16	172.5	31.84	13.1	31.89	31.90	159.4	15,704	1.02%	大買/鉅額交易
2024/02/15	80.2	31.88	127.9	31.89	32.00	-47.7	15,670	-0.30%	大賣/
2024/02/05	83.8	32.05	8	32.03	32.15	75.8	15,497	0.49%
2024/02/02	56.7	32.29	25	32.24	32.25	31.7	15,452	0.21%
2024/02/01	11.2	32.07	30	32.26	32.45	-18.8	15,591	-0.12%
2024/01/31	60.2	31.91	66.9	31.92	31.90	-6.7	15,628	-0.04%
2024/01/30	66.8	32.09	16	32.15	32.00	50.8	15,538	0.33%
2024/01/29	37.3	32.43	18.2	32.41	32.35	19.1	15,511	0.12%
2024/01/26	13.6	32.67	7	32.69	32.60	6.5	15,632	0.04%
2024/01/25	9.9	32.61	44.7	32.65	32.70	-34.8	15,730	-0.22%
2024/01/24	42	32.66	37	32.66	32.60	5	15,865	0.03%
2024/01/23	24.6	32.55	20.8	32.52	32.70	3.8	16,153	0.02%
2024/01/22	38	32.41	30.9	32.45	32.30	7.1	16,296	0.04%
2024/01/19	65.9	32.07	29.1	32.07	32.40	36.8	16,355	0.22%
2024/01/18	106.9	32.08	39.3	32.19	32.05	67.6	16,380	0.41%	大買/
2024/01/17	107.9	32.29	49.5	32.35	32.20	58.4	16,459	0.35%	大買/
2024/01/16	117	33.02	46.2	32.99	32.90	70.8	16,356	0.43%	大買/
2024/01/15	51.5	33.65	12.2	33.75	33.65	39.3	16,277	0.24%
2024/01/12	9.5	33.68	43.9	33.64	33.75	-34.4	16,716	-0.21%
2024/01/11	30.7	33.69	15	33.74	33.70	15.7	17,605	0.09%
2024/01/10	50	33.88	25	33.75	33.70	24.9	18,877	0.13%
2024/01/09	11.4	34.13	24.6	34.13	34.05	-13.2	19,006	-0.07%
2024/01/08	21.2	34.39	23.1	34.38	34.25	-1.9	19,126	-0.01%
2024/01/05	7.4	34.28	12.5	34.29	34.35	-5.1	19,349	-0.03%
2024/01/04	19.6	34.20	12.3	34.24	34.20	7.3	19,609	0.04%
2024/01/03	62	34.36	38.4	34.47	34.20	23.6	19,771	0.12%
2024/01/02	64.7	34.72	45.8	34.78	34.70	18.9	19,818	0.10%
2023/12/29	30.4	34.78	13.4	34.82	34.85	17	19,953	0.08%
2023/12/28	10.6	34.79	13.9	34.84	34.90	-3.4	20,185	-0.02%
2023/12/27	15.2	34.81	70.2	34.79	34.90	-54.9	20,197	-0.27%
2023/12/26	4	34.60	23.4	34.64	34.65	-19.4	20,237	-0.10%
2023/12/25	20.9	34.53	21.1	34.50	34.50	-0.2	20,449	0.00%
2023/12/22	9.8	34.22	13.1	34.26	34.30	-3.2	20,578	-0.02%
2023/12/21	30.6	34.21	20.4	34.21	34.25	10.1	20,790	0.05%
2023/12/20	16.6	34.39	46.4	34.48	34.50	-29.8	21,158	-0.14%
2023/12/19	66.9	34.31	30.5	34.40	34.35	36.4	21,394	0.17%
2023/12/18	8	34.50	60.3	34.47	34.55	-52.4	21,730	-0.24%
2023/12/15	67.7	34.37	27.1	34.45	34.30	40.6	21,955	0.18%
2023/12/14	20.9	34.35	111	34.41	34.40	-90.1	21,772	-0.41%	大賣/
2023/12/13	17.9	34.12	29.2	34.13	34.05	-11.3	21,743	-0.05%
2023/12/12	82.7	34.17	36.6	34.21	34.15	46.1	21,824	0.21%
2023/12/11	60.7	34.34	4.7	34.37	34.40	56.1	21,878	0.26%
2023/12/08	6.9	34.65	45.6	34.68	34.60	-38.7	22,119	-0.18%
2023/12/07	21.9	34.51	11.1	34.55	34.50	10.8	22,107	0.05%
2023/12/06	44.9	34.73	24	34.79	34.60	20.9	22,145	0.09%
2023/12/05	16.7	34.56	144.2	34.53	34.90	-127.4	22,206	-0.57%	大賣/鉅額交易
2023/12/04	143.8	34.20	31.3	34.27	34.05	112.5	22,066	0.51%	大買/鉅額交易
2023/12/01	138.5	34.51	14.7	34.60	34.40	123.8	22,225	0.56%	大買/鉅額交易
2023/11/30	67	35.00	113	34.99	34.95	-46	21,892	-0.21%	大賣/
2023/11/29	156.9	34.46	67.9	34.54	34.25	89	20,364	0.44%	大買/
2023/11/28	419.5	34.95	207	34.93	34.50	212.6	20,138	1.06%	大買/大賣/鉅額交易
2023/11/27	33.9	34.06	92.7	34.15	33.95	-58.9	19,597	-0.30%
2023/11/24	30.6	33.84	27	34.05	33.75	3.5	19,408	0.02%
2023/11/22	41.5	33.91	34.1	34.08	33.85	7.5	19,049	0.04%
2023/11/21	25.9	33.99	106.8	33.99	34.20	-81	18,952	-0.43%	大賣/
2023/11/20	131.7	33.55	51.6	33.48	33.60	80.2	18,544	0.43%	大買/
2023/11/17	23.8	33.23	42.9	33.26	33.20	-19.1	18,469	-0.10%
2023/11/16	76.7	33.14	40	33.22	33.05	36.7	18,400	0.20%
2023/11/15	18.8	33.01	83	32.98	33.15	-64.2	18,225	-0.35%
2023/11/14	93.7	32.58	8.1	32.53	32.50	85.6	18,089	0.47%
2023/11/13	79.2	32.69	44.7	32.75	32.80	34.5	18,187	0.19%
2023/11/10	24.9	32.85	8.1	32.93	32.85	16.8	18,374	0.09%
2023/11/09	28.6	32.94	56.2	32.95	32.90	-27.6	18,388	-0.15%
2023/11/08	14.6	32.95	41.2	32.90	32.90	-26.7	18,405	-0.14%
2023/11/07	62.3	32.53	52.3	32.52	32.55	10	18,432	0.05%
2023/11/06	46	32.85	46.1	32.94	32.80	0	18,394	0.00%
2023/11/03	49.5	32.82	42.8	32.76	32.90	6.7	18,290	0.04%
2023/11/02	19.5	32.39	19.3	32.40	32.35	0.2	18,196	0.00%
2023/11/01	82.4	32.09	13.9	32.18	32.10	68.5	18,166	0.38%
2023/10/31	24.1	32.24	16.4	32.26	32.25	7.8	18,158	0.04%
2023/10/30	33.7	31.96	18.9	31.96	32.00	14.8	18,028	0.08%
2023/10/27	10.9	31.85	11.5	31.86	31.85	-0.6	17,917	0.00%
2023/10/26	58.7	31.46	12.9	31.48	31.45	45.8	17,975	0.26%
2023/10/25	85.8	31.61	7.7	31.63	31.55	78.1	17,848	0.44%
2023/10/24	37.5	31.56	2.2	31.66	31.50	35.3	17,706	0.20%
2023/10/23	46.6	31.68	1.5	31.78	31.65	45.1	17,530	0.26%
2023/10/20	235.3	31.58	35.7	31.48	31.75	199.6	17,702	1.13%	大買/鉅額交易
2023/10/19	243.1	31.85	24.5	31.87	31.90	218.6	17,409	1.26%	大買/鉅額交易
2023/10/18	256	32.52	12.5	32.48	32.45	243.5	16,813	1.45%	大買/鉅額交易
2023/10/17	36.3	33.50	6.5	33.56	33.45	29.7	15,659	0.19%
2023/10/16	70	33.67	16	33.67	33.60	54.1	15,645	0.35%
2023/10/13	53.7	33.99	29	33.95	33.80	24.7	15,722	0.16%
2023/10/12	75.3	33.64	22.5	33.46	33.70	52.8	15,681	0.34%
2023/10/11	22.2	32.95	14.9	33.02	33.10	7.3	15,548	0.05%
2023/10/06	45.1	32.84	44	32.88	32.80	1.1	15,540	0.01%
2023/10/05	62	32.80	4.2	32.90	32.75	57.7	15,507	0.37%
2023/10/04	43.6	32.93	4.4	32.90	32.90	39.2	15,539	0.25%
2023/10/03	31.2	33.18	15.2	33.20	33.20	16	15,625	0.10%
2023/10/02	38.5	33.14	2.6	33.25	33.10	35.9	15,776	0.23%
2023/09/28	29.4	33.13	12.1	33.18	33.25	17.3	16,020	0.11%
2023/09/27	35.9	32.99	7.6	33.03	33.05	28.3	15,999	0.18%
2023/09/26	85	33.04	5	33.17	33.00	80	15,938	0.50%
2023/09/25	98.4	33.15	31	33.15	33.10	67.4	15,777	0.43%
2023/09/22	128.5	33.46	13.3	33.45	33.50	115.1	15,474	0.74%	大買/鉅額交易
2023/09/21	144.5	33.95	16.1	33.99	33.80	128.4	15,253	0.84%	大買/鉅額交易
2023/09/20	58.8	34.47	8.8	34.51	34.35	50	15,082	0.33%
2023/09/19	52	34.90	3.3	34.89	34.80	48.7	14,902	0.33%
2023/09/18	14.1	35.04	20.1	35.06	35.10	-6	14,938	-0.04%
2023/09/15	25.4	35.22	4.6	35.24	35.10	20.8	15,030	0.14%
2023/09/14	22	35.38	41.7	35.38	35.50	-19.6	14,962	-0.13%
2023/09/13	71.3	35.11	47.8	35.10	35.30	23.5	14,972	0.16%
2023/09/12	14	34.50	12.7	34.58	34.60	1.2	15,254	0.01%
2023/09/11	60.6	34.09	9.7	34.14	34.20	50.9	15,266	0.33%
2023/09/08	111.8	34.13	4.1	34.14	34.10	107.7	15,301	0.70%	大買/鉅額交易
2023/09/07	51.7	34.32	15.7	34.34	34.35	36	15,280	0.24%
2023/09/06	239.8	34.56	46.1	34.50	34.40	193.7	15,287	1.27%	大買/鉅額交易
2023/09/05	72	35.03	15.2	35.03	35.00	56.8	14,939	0.38%
2023/09/04	54.9	35.07	59.1	35.13	35.20	-4.2	14,925	-0.03%
2023/09/01	40.4	35.17	5	35.27	35.25	35.5	14,877	0.24%
2023/08/31	95.8	35.03	13.6	35.04	34.95	82.3	14,843	0.55%
2023/08/30	48.3	35.33	6.1	35.38	35.30	42.2	14,684	0.29%
2023/08/29	13.2	35.26	17.2	35.27	35.40	-4	15,130	-0.03%
2023/08/28	10.6	35.16	15.5	35.29	35.20	-5	15,344	-0.03%
2023/08/25	50.4	35.16	16.6	35.14	35.10	33.8	16,124	0.21%
2023/08/24	32.6	35.29	31.3	35.33	35.30	1.3	16,441	0.01%
2023/08/23	50.7	35.40	12.8	35.50	35.30	37.9	16,726	0.23%
2023/08/22	20.2	35.39	47	35.42	35.40	-26.8	16,947	-0.16%
2023/08/21	11.8	35.20	38.3	35.30	35.40	-26.5	17,344	-0.15%
2023/08/18	206.5	35.39	80.2	35.21	35.15	126.3	17,523	0.72%	大買/鉅額交易
2023/08/17	117.4	35.61	35.8	35.67	35.65	81.7	17,458	0.47%	大買/
2023/08/16	138.4	36.12	84.1	36.05	36.05	54.2	17,488	0.31%	大買/
2023/08/15	63.6	36.72	30.4	36.69	36.70	33.2	17,473	0.19%
2023/08/14	45.5	36.98	28.6	37.00	36.85	16.8	17,582	0.10%
2023/08/11	20.8	37.48	81.9	37.40	37.40	-61.1	17,637	-0.35%
2023/08/10	36.3	36.88	9.8	36.89	36.85	26.5	17,644	0.15%
2023/08/09	21.7	37.13	16.2	37.19	37.15	5.5	17,972	0.03%
2023/08/08	79.5	37.25	31.9	37.16	37.10	47.6	18,250	0.26%
2023/08/07	22.2	37.49	53.1	37.59	37.65	-30.8	18,384	-0.17%
2023/08/04	43.8	37.39	33.4	37.37	37.35	10.4	18,438	0.06%
2023/08/02	97.1	37.34	66.4	37.28	37.20	30.7	18,846	0.16%
2023/08/01	18.6	37.52	13.1	37.44	37.55	5.5	19,015	0.03%
2023/07/31	31.4	37.37	73.8	37.39	37.30	-42.4	19,125	-0.22%
2023/07/28	29.9	37.22	71.7	37.27	37.35	-41.8	19,175	-0.22%
2023/07/27	42.6	37.30	59.2	37.36	37.35	-16.6	19,620	-0.08%
2023/07/26	17.3	37.31	29.4	37.32	37.25	-12.2	20,584	-0.06%
2023/07/25	94.1	37.36	151.2	37.37	37.40	-57.1	20,798	-0.27%	大賣/
2023/07/24	50.3	36.47	49.2	36.62	36.50	1.2	20,874	0.01%
2023/07/21	90.3	36.28	11.6	36.25	36.10	78.7	21,180	0.37%
2023/07/20	25.3	36.60	46.8	36.66	36.55	-21.5	21,667	-0.10%
2023/07/19	136.7	36.67	36.3	36.84	36.60	100.5	22,718	0.44%	大買/
2023/07/18	116.5	36.59	30.8	36.84	37.10	85.7	23,504	0.36%	大買/
2023/07/17	109.4	36.78	149	36.78	36.75	-39.7	23,411	-0.17%	大買/大賣/
2023/07/14	103.8	36.97	29	36.96	37.00	74.8	23,348	0.32%	大買/
2023/07/13	46.2	36.88	41.7	36.93	36.80	4.5	23,366	0.02%
2023/07/12	51.5	36.56	50.8	36.58	36.60	0.7	23,564	0.00%
2023/07/11	122.2	36.69	12.1	36.89	36.55	110	23,517	0.47%	大買/鉅額交易
2023/07/10	88.1	36.99	4.1	36.91	36.85	84	23,394	0.36%
2023/07/07	109.5	37.05	56.5	37.06	37.30	53.1	23,264	0.23%	大買/
2023/07/06	164.9	37.35	31.2	37.42	37.25	133.7	23,393	0.57%	大買/鉅額交易
2023/07/05	104.5	37.92	57.1	38.03	37.80	47.4	23,091	0.21%	大買/
2023/07/04	36.5	38.13	17.7	38.17	38.05	18.9	22,913	0.08%
2023/07/03	14	38.20	36.4	38.20	38.25	-22.4	22,864	-0.10%
2023/06/30	7	38.11	32.2	38.13	38.05	-25.2	22,907	-0.11%
2023/06/29	11.1	38.13	56.8	38.22	38.05	-45.6	22,932	-0.20%
2023/06/28	89.2	38.09	15.3	38.07	38.05	73.9	22,980	0.32%
2023/06/27	43	38.49	107.7	38.58	38.45	-64.8	23,114	-0.28%	大賣/
2023/06/26	136.1	38.71	30.8	38.81	38.80	105.3	23,371	0.45%	大買/鉅額交易
2023/06/21	17.7	38.43	32.5	38.51	38.70	-14.8	23,378	-0.06%
2023/06/20	36.1	38.58	21.3	38.53	38.55	14.8	23,375	0.06%
2023/06/19	30.2	38.72	34.6	38.72	38.70	-4.4	23,493	-0.02%
2023/06/16	51.7	38.85	71.3	38.89	38.70	-19.5	23,472	-0.08%
2023/06/15	28.5	38.28	54.8	38.31	38.35	-26.3	23,007	-0.11%
2023/06/14	37.1	38.29	26.2	38.30	38.35	10.9	23,330	0.05%
2023/06/13	24.9	38.20	19.1	38.22	38.25	5.8	23,466	0.02%
2023/06/12	96.4	38.34	28.6	38.33	38.25	67.8	23,491	0.29%
2023/06/09	23.7	38.42	19.5	38.39	38.45	4.2	23,511	0.02%
2023/06/08	46.4	38.58	55.9	38.59	38.50	-9.4	23,676	-0.04%
2023/06/07	25.3	38.82	24.2	38.82	38.80	1.1	23,851	0.00%
2023/06/06	34.5	38.80	138.6	38.80	38.80	-104.1	24,048	-0.43%	大賣/鉅額交易
2023/06/05	61.3	38.92	79.1	39.00	38.85	-17.8	24,210	-0.07%
2023/06/02	48.4	38.41	116.7	38.43	38.55	-68.3	24,023	-0.28%	大賣/
2023/06/01	89.4	37.78	45.2	37.83	37.75	44.2	23,598	0.19%
2023/05/31	71.8	38.01	26	38.06	37.90	45.8	23,504	0.19%
2023/05/30	23.5	38.06	67.9	38.10	38.30	-44.3	22,887	-0.19%
2023/05/29	89.7	37.89	52.4	37.94	38.15	37.3	23,178	0.16%
2023/05/26	77.5	37.74	27	37.84	38.00	50.5	23,692	0.21%
2023/05/25	59.2	37.57	13.4	37.91	38.05	45.8	24,133	0.19%
2023/05/24	70.4	37.62	19.8	37.63	37.85	50.6	23,953	0.21%
2023/05/23	47.2	37.97	15.2	38.00	37.90	32	23,751	0.13%
2023/05/22	40.5	38.15	45.1	38.17	38.25	-4.6	23,649	-0.02%
2023/05/19	30.4	37.82	14.8	37.86	37.85	15.6	23,556	0.07%
2023/05/18	79	37.84	33.4	37.86	37.85	45.6	23,437	0.19%
2023/05/17	55.4	37.95	63	38.06	37.90	-7.6	23,453	-0.03%
2023/05/16	28.8	37.61	19	37.66	37.75	9.8	23,506	0.04%
2023/05/15	122	37.31	55.6	37.29	37.35	66.4	23,506	0.28%	大買/
2023/05/12	83	38.19	71.1	38.27	37.80	11.9	23,276	0.05%
2023/05/11	83	38.19	71.1	38.27	38.20	11.9	23,037	0.05%
2023/05/10	38	38.70	45.7	38.66	38.85	-7.7	22,849	-0.03%
2023/05/09	149.3	38.92	81.4	38.93	38.65	68	22,795	0.30%	大買/
2023/05/08	74.4	39.48	79.1	39.56	39.60	-4.7	22,479	-0.02%
2023/05/05	76.9	39.39	58.2	39.34	39.30	18.8	22,322	0.08%
2023/05/04	70	39.42	108.4	39.48	39.45	-38.5	22,305	-0.17%	大賣/
2023/05/03	165	39.69	141.2	39.68	39.50	23.9	22,236	0.11%	大買/大賣/
2023/05/02	241.2	39.77	464.5	39.59	39.90	-223.3	22,048	-1.01%	大買/大賣/鉅額交易
2023/04/28	45.6	38.74	62.7	38.93	38.70	-17.2	21,538	-0.08%
2023/04/27	58.4	38.93	32.3	39.02	38.65	26.2	21,481	0.12%
2023/04/26	149.6	38.62	236.5	38.90	39.10	-86.9	21,572	-0.40%	大買/大賣/
2023/04/25	321.1	38.89	262.4	38.67	38.50	58.6	21,693	0.27%	大買/大賣/
2023/04/24	415.8	39.34	393.3	39.30	39.55	22.4	21,265	0.11%	大買/大賣/
2023/04/21	181.4	38.37	354.1	38.41	38.30	-172.7	20,241	-0.85%	大買/大賣/鉅額交易
2023/04/20	30.1	37.27	7.7	37.34	37.20	22.4	19,358	0.12%
2023/04/19	60.3	37.28	20.8	37.23	37.10	39.4	19,409	0.20%
2023/04/18	33	37.54	37	37.55	37.45	-3.9	19,425	-0.02%
2023/04/17	84.9	38.08	85.4	38.04	37.95	-0.5	19,656	0.00%
2023/04/14	16.3	37.44	39.7	37.42	37.55	-23.4	19,373	-0.12%
2023/04/13	29.2	37.53	30.1	37.54	37.55	-0.9	19,387	0.00%
2023/04/12	113.6	37.59	46.1	37.68	37.45	67.5	19,333	0.35%	大買/
2023/04/11	76.8	37.38	139.2	37.37	37.45	-62.4	19,262	-0.32%	大賣/
2023/04/10	42.1	36.37	19.3	36.44	36.60	22.8	19,042	0.12%
2023/04/07	76.2	36.42	65	36.42	36.40	11.2	19,060	0.06%
2023/04/06	25.1	36.38	21.1	36.42	36.45	4	19,160	0.02%
2023/03/31	58.7	36.29	50	36.45	36.40	8.7	19,407	0.04%
2023/03/30	55.9	36.17	25.6	36.21	36.20	30.3	20,415	0.15%
2023/03/29	25.8	36.19	30.3	36.24	36.35	-4.5	21,328	-0.02%
2023/03/28	133.2	36.23	90.1	36.24	36.20	43.1	22,230	0.19%	大買/
2023/03/27	154.8	36.77	112.1	36.82	36.65	42.7	23,097	0.18%	大買/大賣/
2023/03/24	9	37.49	43.4	37.56	37.60	-34.4	23,872	-0.14%
2023/03/23	39.3	37.34	65	37.38	37.35	-25.7	23,875	-0.11%
2023/03/22	48.2	37.28	57.8	37.25	37.20	-9.6	23,957	-0.04%
2023/03/21	19.6	37.05	35.6	37.04	37.05	-16	24,027	-0.07%
2023/03/20	16.3	36.91	35.3	36.84	36.90	-19	24,042	-0.08%
2023/03/17	80.9	36.57	49.4	36.49	36.40	31.5	24,199	0.13%
2023/03/16	87.1	36.53	76.4	36.54	36.35	10.7	23,908	0.04%
2023/03/15	19.1	37.10	48.3	37.14	37.10	-29.2	23,942	-0.12%
2023/03/14	57.7	36.58	22.9	36.81	36.75	34.8	24,037	0.14%
2023/03/13	91.5	36.50	48.9	36.72	36.75	42.6	24,266	0.18%
2023/03/10	177.4	36.74	63.1	36.71	36.70	114.3	24,281	0.47%	大買/鉅額交易
2023/03/09	183.3	37.42	64.1	37.30	37.20	119.2	24,506	0.49%	大買/鉅額交易
2023/03/08	134	37.61	14	37.66	37.75	120	24,873	0.48%	大買/鉅額交易
2023/03/07	46.4	37.96	13.8	38.03	37.95	32.6	24,885	0.13%
2023/03/06	39.4	38.00	27.6	37.98	37.95	11.8	25,216	0.05%
2023/03/03	77.1	37.82	55.1	37.79	37.75	22	25,487	0.09%
2023/03/02	72.8	37.66	129.5	37.60	37.90	-56.7	25,669	-0.22%	大賣/
2023/03/01	204.9	38.04	153.8	38.05	37.80	51	25,706	0.20%	大買/大賣/
2023/02/24	154.6	39.31	50.4	39.30	39.15	104.2	25,338	0.41%	大買/鉅額交易
2023/02/23	64.8	39.38	127.2	39.29	39.50	-62.4	24,816	-0.25%	大賣/
2023/02/22	79	37.99	116.3	38.05	38.05	-37.4	25,159	-0.15%	大賣/
2023/02/21	44.9	38.33	38.8	38.33	38.35	6	26,058	0.02%
2023/02/20	43.4	38.16	108.4	38.13	38.25	-65	26,714	-0.24%	大賣/
2023/02/17	19.3	37.58	62.6	37.77	38.00	-43.3	27,226	-0.16%
2023/02/16	46.4	37.55	24.7	37.59	37.50	21.7	27,958	0.08%
2023/02/15	48.1	37.56	30.7	37.62	37.55	17.5	28,051	0.06%
2023/02/14	39.3	37.42	36.9	37.44	37.25	2.3	27,991	0.01%
2023/02/13	56.2	36.97	49.7	37.03	37.00	6.5	27,957	0.02%
2023/02/10	79.8	36.80	13.2	36.77	36.85	66.6	28,096	0.24%
2023/02/09	18.3	36.65	8.6	36.72	36.60	9.7	28,114	0.03%
2023/02/08	48.6	36.64	36.8	36.66	36.75	11.8	28,188	0.04%
2023/02/07	39.6	36.41	66.7	36.58	36.65	-27.1	28,269	-0.10%
2023/02/06	47.3	36.18	19.5	36.24	36.15	27.8	28,252	0.10%
2023/02/03	64.9	36.42	44.3	36.45	36.45	20.6	28,142	0.07%
2023/02/02	47.2	36.77	41.4	36.81	36.80	5.8	28,165	0.02%
2023/02/01	43.3	36.55	60.4	36.64	36.75	-17.1	28,193	-0.06%
2023/01/31	86.5	36.62	66.4	36.47	36.25	20.1	28,263	0.07%
2023/01/30	21.3	36.78	109.5	36.86	36.95	-88.2	28,195	-0.31%	大賣/
2023/01/17	83.2	36.11	75.2	36.02	36.00	8	28,181	0.03%
2023/01/16	142.9	36.52	215	36.51	36.50	-72.1	28,175	-0.26%	大買/大賣/
2023/01/13	110.6	36.09	191.1	36.16	36.15	-80.5	27,855	-0.29%	大買/大賣/
2023/01/12	45.8	35.18	86.2	35.28	35.40	-40.4	27,913	-0.14%
2023/01/11	57.7	34.66	98.3	34.70	34.70	-40.7	28,119	-0.14%
2023/01/10	56.1	34.52	55.9	34.56	34.60	0.2	28,426	0.00%
2023/01/09	22	34.48	50.7	34.50	34.60	-28.6	28,943	-0.10%
2023/01/06	75	34.36	68	34.27	34.25	7	29,213	0.02%
2023/01/05	110.9	34.33	255.9	34.40	34.45	-144.9	29,670	-0.49%	大買/大賣/鉅額交易
2023/01/04	58.3	33.57	42.5	33.53	33.50	15.8	29,498	0.05%
2023/01/03	54.2	33.48	72.1	33.48	33.50	-17.9	29,714	-0.06%
2022/12/30	33.7	33.77	17.4	33.82	33.65	16.4	29,735	0.06%
2022/12/29	57.4	33.81	4.9	33.86	33.70	52.5	29,889	0.18%
2022/12/28	44.4	34.12	24.6	34.21	34.30	19.9	30,140	0.07%
2022/12/27	20.7	34.43	20.9	34.58	34.30	-0.2	30,373	0.00%
2022/12/26	20.7	34.31	18.4	34.37	34.40	2.3	30,533	0.01%
2022/12/23	72	34.18	74	34.12	34.05	-2	31,062	-0.01%
2022/12/22	39.1	34.42	90.5	34.49	34.45	-51.4	31,982	-0.16%
2022/12/21	59.8	33.76	109.5	33.93	34.05	-49.7	31,325	-0.16%	大賣/
2022/12/20	123.4	33.72	81	33.77	33.70	42.4	30,705	0.14%	大買/
2022/12/19	126.7	33.85	71.2	33.91	33.85	55.5	30,251	0.18%	大買/
2022/12/16	67.8	33.20	48.7	34.04	34.60	19.1	29,428	0.06%
2022/12/15	21	33.52	5	33.54	33.55	16	28,860	0.06%
2022/12/14	57.7	33.57	20	33.60	33.50	37.7	29,170	0.13%
2022/12/13	58.1	33.88	48	34.02	33.70	10.1	29,231	0.03%
2022/12/12	56.2	33.68	11.2	33.72	33.85	45	29,198	0.15%
2022/12/09	41.7	33.67	81.2	33.71	33.70	-39.5	29,684	-0.13%
2022/12/08	26	33.20	19.5	33.20	33.20	6.5	29,675	0.02%
2022/12/07	46.1	33.29	80.6	33.25	33.35	-34.5	29,677	-0.12%
2022/12/06	69.2	33.42	54.2	33.43	33.30	15	29,698	0.05%
2022/12/05	93.8	33.52	108.4	33.57	33.70	-14.5	29,562	-0.05%	大賣/
2022/12/02	97.1	33.71	83	33.68	33.65	14.1	29,249	0.05%
2022/12/01	128.7	33.99	111	34.00	34.05	17.7	29,193	0.06%	大買/大賣/
2022/11/30	78.3	33.55	42.9	33.71	33.90	35.3	29,003	0.12%
2022/11/29	58.1	33.04	119.8	33.34	33.55	-61.7	28,619	-0.22%	大賣/
2022/11/28	166.2	32.98	35.2	33.01	33.00	131	28,640	0.46%	大買/鉅額交易
2022/11/25	25.4	33.36	74	33.41	33.55	-48.6	28,428	-0.17%
2022/11/24	86	32.89	51	33.10	33.20	35.1	28,273	0.12%
2022/11/23	57.8	32.74	33	32.81	32.70	24.8	28,055	0.09%
2022/11/22	97.1	32.66	74.6	32.60	32.65	22.5	27,954	0.08%
2022/11/21	92.4	32.90	34.1	32.85	32.85	58.4	27,730	0.21%
2022/11/18	292.8	33.61	65	33.57	33.30	227.8	27,498	0.83%	大買/鉅額交易
2022/11/17	426.5	34.12	549.9	34.02	34.25	-123.5	26,542	-0.47%	大買/大賣/鉅額交易
2022/11/16	403.3	33.18	134.4	33.04	32.90	268.9	25,556	1.05%	大買/大賣/鉅額交易
2022/11/15	141.4	33.39	49	33.55	33.85	92.4	24,950	0.37%	大買/
2022/11/14	118.1	33.36	212.6	33.54	34.15	-94.5	24,375	-0.39%	大買/大賣/
2022/11/11	82.2	32.22	60.7	32.10	32.15	21.5	23,576	0.09%
2022/11/10	65.5	31.86	38.7	31.98	31.70	26.8	23,483	0.11%
2022/11/09	72.3	31.83	32.3	31.95	31.90	40	23,444	0.17%
2022/11/08	43.4	31.57	71.4	31.64	31.65	-28	23,282	-0.12%
2022/11/07	20.1	30.82	26.8	30.85	31.00	-6.8	23,106	-0.03%
2022/11/04	64.6	30.29	45	30.39	30.45	19.6	23,191	0.08%
2022/11/03	125.1	30.28	33.9	30.31	30.30	91.1	23,144	0.39%	大買/
2022/11/02	42.5	30.68	7.9	30.74	30.75	34.6	23,105	0.15%
2022/11/01	21.4	30.52	38.9	30.47	30.65	-17.5	23,119	-0.08%
2022/10/31	72.4	30.39	20.4	30.56	30.25	52	23,108	0.23%
2022/10/28	53.5	30.67	37.3	30.91	30.50	16.2	23,119	0.07%
2022/10/27	38.7	30.95	38.5	30.98	30.85	0.2	23,111	0.00%
2022/10/26	36.2	30.24	20.6	30.19	30.30	15.5	23,119	0.07%
2022/10/25	182.1	30.02	59	29.95	29.90	123.2	23,077	0.53%	大買/鉅額交易
2022/10/24	96.5	30.91	44.8	30.80	30.60	51.7	22,682	0.23%
2022/10/21	38.3	31.04	10.1	31.01	31.00	28.2	22,562	0.12%
2022/10/20	107.9	30.86	15.8	30.99	30.90	92.1	22,518	0.41%	大買/
2022/10/19	44.9	31.77	63.9	31.70	31.60	-19	22,012	-0.09%
2022/10/18	115.7	31.44	8.3	31.62	31.45	107.4	21,608	0.50%	大買/鉅額交易
2022/10/17	202.2	31.65	190.7	31.76	31.70	11.6	21,593	0.05%	大買/大賣/
2022/10/14	164.6	32.55	38.4	32.53	32.40	126.2	21,633	0.58%	大買/鉅額交易
2022/10/13	138.6	33.02	33.7	32.82	32.65	104.9	21,544	0.49%	大買/鉅額交易
2022/10/12	41.2	33.80	34.3	33.83	33.75	6.9	21,287	0.03%
2022/10/11	71.9	33.81	42.8	33.81	33.80	29	21,345	0.14%
2022/10/07	19	34.26	8.2	34.23	34.25	10.8	21,291	0.05%
2022/10/06	36.8	34.29	16.4	34.30	34.30	20.4	21,266	0.10%
2022/10/05	73	34.30	33.3	34.24	34.15	39.7	21,277	0.19%
2022/10/04	113	33.78	29.3	33.84	33.85	83.7	21,025	0.40%	大買/
2022/10/03	56.8	33.72	5.2	33.77	33.65	51.6	20,773	0.25%
2022/09/30	82.1	33.75	36.8	33.77	33.80	45.3	20,658	0.22%
2022/09/29	272.7	34.24	154.2	34.15	34.15	118.5	20,144	0.59%	大買/大賣/鉅額交易
2022/09/28	184.1	35.11	52.3	35.10	34.90	131.9	19,056	0.69%	大買/鉅額交易
2022/09/27	63.4	35.75	12.9	35.92	35.80	50.5	18,789	0.27%
2022/09/26	176.8	36.07	13	35.95	35.85	163.8	18,599	0.88%	大買/鉅額交易
2022/09/23	201.4	37.08	20	37.09	37.00	181.4	18,381	0.99%	大買/鉅額交易
2022/09/22	157.8	37.47	172.1	37.43	37.55	-14.3	18,250	-0.08%	大買/大賣/
2022/09/21	191.4	38.14	114.6	38.30	38.10	76.7	17,880	0.43%	大買/大賣/
2022/09/20	96.1	38.61	7.2	38.59	38.55	88.9	17,513	0.51%
2022/09/19	60.4	38.79	48.5	38.92	38.80	11.9	17,397	0.07%
2022/09/16	250.2	38.96	123.1	38.94	38.60	127.1	17,332	0.73%	大買/大賣/鉅額交易
2022/09/15	70.8	39.49	8.2	39.51	39.55	62.6	16,939	0.37%
2022/09/14	52.5	39.61	26.3	39.61	39.65	26.2	16,875	0.16%
2022/09/13	29.9	39.82	63.5	39.89	39.90	-33.6	16,925	-0.20%
2022/09/12	74.6	39.73	58.9	39.80	39.80	15.7	16,977	0.09%
2022/09/08	14.4	39.71	28.7	39.73	39.85	-14.3	17,321	-0.08%
2022/09/07	66.7	39.63	34.9	39.69	39.70	31.8	17,462	0.18%
2022/09/06	67.4	39.67	108	39.61	39.85	-40.6	17,501	-0.23%	大賣/
2022/09/05	23.5	38.88	39.7	39.00	39.10	-16.2	17,483	-0.09%
2022/09/02	62.4	38.58	16.6	38.62	38.50	45.8	17,570	0.26%
2022/09/01	85.8	38.93	69.2	38.93	38.90	16.6	17,325	0.10%
2022/08/31	17.8	39.20	34.9	39.24	39.30	-17.1	17,158	-0.10%
2022/08/30	73.4	39.21	14.2	39.33	39.25	59.2	17,048	0.35%
2022/08/29	35.6	39.15	48	39.13	39.35	-12.3	17,169	-0.07%
2022/08/26	28.6	39.54	25.3	39.62	39.65	3.4	17,183	0.02%
2022/08/25	51.2	39.29	40.5	39.43	39.55	10.7	17,263	0.06%
2022/08/24	15.7	39.23	26.6	39.27	39.25	-11	17,398	-0.06%
2022/08/23	55.2	39.17	26.1	39.30	39.35	29.1	17,816	0.16%
2022/08/22	49.9	39.17	49.5	39.16	39.65	0.3	17,936	0.00%
2022/08/19	41.6	39.43	25.6	39.44	39.45	16.1	18,065	0.09%
2022/08/18	138.4	39.63	7.6	39.77	39.80	130.7	18,153	0.72%	大買/鉅額交易
2022/08/17	10.4	39.49	94.8	39.50	40.00	-84.4	18,215	-0.46%
2022/08/16	36.8	39.26	15.8	39.30	39.35	21	18,244	0.12%
2022/08/15	53.6	39.13	73.9	39.24	39.30	-20.3	18,314	-0.11%
2022/08/12	54.2	39.13	37.8	39.29	39.30	16.4	18,719	0.09%
2022/08/11	39.9	38.90	70.3	38.96	39.35	-30.4	18,846	-0.16%
2022/08/10	49.6	38.49	22	38.65	38.75	27.6	18,945	0.15%
2022/08/09	56.9	38.37	34	38.67	38.75	22.9	19,108	0.12%
2022/08/08	61.4	38.48	26	38.54	38.70	35.4	19,258	0.18%
2022/08/05	26.4	38.87	12.4	38.92	38.85	14	19,436	0.07%
2022/08/04	45.5	38.80	12.2	38.76	38.75	33.3	19,943	0.17%
2022/08/03	35.1	38.99	41.6	38.99	39.10	-6.5	20,186	-0.03%
2022/08/02	53	39.08	28.3	39.13	39.15	24.7	20,245	0.12%
2022/08/01	37.7	39.22	32.2	39.18	39.50	5.5	20,243	0.03%
2022/07/29	45.7	38.49	20.2	38.52	38.75	25.5	20,205	0.13%
2022/07/28	30.7	38.07	21.8	38.08	38.20	9	20,134	0.04%
2022/07/27	16.9	37.84	20.3	37.85	37.85	-3.4	20,075	-0.02%
2022/07/26	50.7	37.78	13.4	37.82	37.80	37.4	20,246	0.18%
2022/07/25	40.4	37.82	23.8	37.76	37.85	16.6	20,320	0.08%
2022/07/22	183.9	37.72	33.6	37.73	37.70	150.3	20,389	0.74%	大買/鉅額交易
2022/07/21	318.6	38.03	132.2	37.97	38.05	186.4	20,196	0.92%	大買/大賣/鉅額交易
2022/07/20	132	41.58	33.5	41.75	41.60	98.5	19,656	0.50%	大買/
2022/07/19	20.4	41.38	29.5	41.32	41.65	-9.1	19,510	-0.05%
2022/07/18	40.5	40.24	13.7	40.23	40.70	26.8	19,267	0.14%
2022/07/15	72.3	41.02	11.2	40.72	40.50	61.1	19,169	0.32%
2022/07/14	13.2	41.68	4.2	41.63	41.70	9	19,107	0.05%
2022/07/13	154.9	41.80	86.9	41.72	41.80	67.9	19,230	0.35%	大買/
2022/07/12	21.5	40.95	12.6	41.03	41.00	8.9	19,337	0.05%
2022/07/11	38.2	40.85	102.3	41.00	41.10	-64.1	19,484	-0.33%	大賣/
2022/07/08	38.3	40.69	18.1	40.78	40.80	20.2	19,573	0.10%
2022/07/07	9.2	40.71	89	40.75	40.90	-79.8	19,674	-0.41%
2022/07/06	48.3	40.21	13.2	40.24	40.00	35.1	20,055	0.17%
2022/07/05	34.6	40.52	50.9	40.58	40.75	-16.3	19,967	-0.08%
2022/07/04	138.4	40.01	28.1	40.07	40.00	110.3	19,809	0.56%	大買/鉅額交易
2022/07/01	34.8	40.46	128	40.31	40.35	-93.2	19,681	-0.47%	大賣/
2022/06/30	34.1	39.55	8.2	39.43	39.50	25.9	19,421	0.13%
2022/06/29	25.7	39.50	2.5	39.54	39.55	23.2	19,227	0.12%
2022/06/28	22.3	39.68	1.9	39.84	39.60	20.4	19,218	0.11%
2022/06/27	27.5	39.88	11.5	40.13	39.80	15.9	19,203	0.08%
2022/06/24	7.6	39.45	20.1	39.54	39.50	-12.5	19,070	-0.07%
2022/06/23	79.6	39.08	52.1	39.13	39.00	27.5	18,963	0.15%
2022/06/22	13.9	39.70	88.4	39.59	39.50	-74.5	18,809	-0.40%
2022/06/21	47.5	39.35	51	39.40	39.45	-3.5	18,775	-0.02%
2022/06/20	175.9	39.07	17.4	39.08	38.85	158.6	18,695	0.85%	大買/鉅額交易
2022/06/17	174.8	39.64	8.5	39.67	39.60	166.2	18,440	0.90%	大買/鉅額交易
2022/06/16	141.2	40.09	17.6	40.48	40.00	123.6	18,279	0.68%	大買/鉅額交易
2022/06/15	94.2	40.10	3	40.13	40.05	91.2	18,452	0.49%
2022/06/14	114.5	40.15	16	40.14	40.10	98.6	18,363	0.54%	大買/
2022/06/13	188.5	40.81	2.4	40.86	40.80	186.1	18,122	1.03%	大買/鉅額交易
2022/06/10	32.1	41.43	0	0.00	41.40	32.1	17,840	0.18%
2022/06/09	28.8	41.63	0.1	41.80	41.55	28.7	17,831	0.16%
2022/06/08	33.9	41.72	14	41.75	41.75	19.9	17,785	0.11%
2022/06/07	80.5	41.45	4.5	41.52	41.35	76	17,736	0.43%
2022/06/06	38	41.59	3.7	41.66	41.55	34.3	17,502	0.20%
2022/06/02	64	41.74	1.1	41.81	41.70	62.9	17,511	0.36%
2022/06/01	71.2	42.25	4	42.18	42.10	67.2	17,534	0.38%
2022/05/31	24.6	42.67	4.5	42.61	42.60	20.1	17,391	0.12%
2022/05/30	55.4	42.89	21.4	42.91	42.80	34.1	16,918	0.20%
2022/05/27	21.9	42.12	10.4	42.28	42.20	11.4	16,696	0.07%
2022/05/26	47.3	42.00	7.3	42.06	41.70	39.9	16,596	0.24%
2022/05/25	15.7	41.63	4.6	41.70	41.65	11.1	16,538	0.07%
2022/05/24	41.6	41.20	18	41.22	41.20	23.6	16,462	0.14%
2022/05/23	36.3	41.26	75.4	41.30	41.20	-39.1	16,294	-0.24%
2022/05/20	29.2	41.61	26.3	41.79	41.15	2.9	16,186	0.02%
2022/05/19	27.6	41.17	11.3	41.16	41.10	16.2	15,717	0.10%
2022/05/18	51.7	41.33	13.4	41.45	41.60	38.3	15,532	0.25%
2022/05/17	33.8	41.49	11.3	41.54	41.50	22.5	15,250	0.15%
2022/05/16	47.2	41.25	8	41.24	41.25	39.2	15,019	0.26%
2022/05/13	41.8	41.37	32.5	41.38	41.60	9.2	14,715	0.06%
2022/05/12	168.1	41.29	37.5	41.18	40.80	130.6	14,482	0.90%	大買/鉅額交易
2022/05/11	106.8	42.67	13.7	42.76	42.65	93.1	13,898	0.67%	大買/
2022/05/10	46.9	43.87	33.2	43.93	43.85	13.7	13,469	0.10%
2022/05/09	99.6	44.43	10.2	44.38	44.25	89.4	13,279	0.67%
2022/05/06	85.3	45.15	9.3	45.18	45.10	76	13,113	0.58%
2022/05/05	91.8	45.61	8.9	45.66	45.60	82.9	13,152	0.63%
2022/05/04	32.6	45.34	3	45.47	45.50	29.6	13,127	0.23%
2022/05/03	81.6	45.42	2.4	45.37	45.35	79.3	13,228	0.60%
2022/04/29	85.2	46.07	12	46.10	45.90	73.2	12,942	0.57%
2022/04/28	36.2	45.77	93.8	45.78	46.10	-57.6	12,785	-0.45%
2022/04/27	90.9	45.85	96.9	45.90	45.80	-6	12,580	-0.05%
2022/04/26	30.1	46.18	6.9	46.26	46.20	23.2	12,312	0.19%
2022/04/25	59.9	46.12	16	46.16	46.10	43.9	12,241	0.36%
2022/04/22	25.6	46.54	0.2	46.72	46.55	25.4	12,099	0.21%
2022/04/21	46.4	46.74	27.3	46.67	46.80	19.1	12,074	0.16%
2022/04/20	49.7	46.49	1.1	46.47	46.60	48.6	12,063	0.40%
2022/04/19	76.6	46.34	4	46.35	46.35	72.6	11,970	0.61%
2022/04/18	154.1	46.67	38.9	46.81	46.50	115.2	11,843	0.97%	大買/鉅額交易
2022/04/15	81.8	47.22	22.4	47.21	47.10	59.4	11,628	0.51%
2022/04/14	80.9	47.78	17	47.87	47.70	63.9	11,442	0.56%
2022/04/13	68	47.97	35.2	47.95	48.00	32.9	11,348	0.29%
2022/04/12	95.5	48.30	40.6	48.19	48.00	54.9	11,175	0.49%
2022/04/11	19.5	49.44	13.3	49.62	49.45	6.2	10,764	0.06%
2022/04/08	6.1	49.61	6.3	49.62	49.80	-0.2	10,837	0.00%
2022/04/07	19.5	49.90	43.8	49.92	49.55	-24.3	10,806	-0.22%
2022/04/06	8.4	49.89	37.3	49.94	50.20	-28.9	10,709	-0.27%
2022/04/01	22.2	49.74	5.2	49.73	49.75	17	10,657	0.16%
2022/03/31	11.6	50.07	36.1	50.00	49.90	-24.5	10,588	-0.23%
2022/03/30	6.6	49.76	24.7	49.88	49.85	-18.2	10,436	-0.17%
2022/03/29	26.4	49.68	72	49.90	49.80	-45.6	10,432	-0.44%
2022/03/28	12.9	49.31	43	49.29	49.70	-30	10,389	-0.29%
2022/03/25	10.7	49.66	15.8	49.72	49.70	-5.1	10,342	-0.05%
2022/03/24	22.5	49.87	71.5	49.82	49.95	-49	10,385	-0.47%
2022/03/23	14.9	49.55	17	49.56	49.65	-2.1	10,460	-0.02%
2022/03/22	35.5	49.45	21.1	49.58	49.70	14.4	10,377	0.14%
2022/03/21	73.5	49.63	86.8	49.70	49.75	-13.3	10,380	-0.13%
2022/03/18	37.9	48.64	61.8	48.69	48.95	-23.9	10,135	-0.24%
2022/03/17	11.2	48.04	43.5	48.03	48.00	-32.4	9,745	-0.33%
2022/03/16	17.9	47.77	6.3	47.78	47.85	11.6	9,630	0.12%
2022/03/15	8.4	47.64	75.7	47.65	47.95	-67.3	9,597	-0.70%
2022/03/14	13.8	47.54	21.8	47.62	47.55	-7.9	9,592	-0.08%
2022/03/11	7.4	47.51	9.5	47.56	47.45	-2.2	9,676	-0.02%
2022/03/10	44.9	47.46	9.2	47.42	47.60	35.7	9,818	0.36%
2022/03/09	8.5	47.16	13.9	47.21	47.25	-5.5	9,901	-0.06%
2022/03/08	31.2	46.94	41.3	46.98	46.95	-10.1	10,051	-0.10%
2022/03/07	34.3	47.05	13.1	47.09	47.10	21.2	10,059	0.21%
2022/03/04	28.3	47.68	10.1	47.74	47.65	18.1	10,340	0.18%
2022/03/03	39.5	47.92	19.4	47.99	48.05	20.1	10,465	0.19%
2022/03/02	3.4	47.87	26.7	47.75	48.00	-23.3	10,752	-0.22%
2022/03/01	18.3	47.62	48.9	47.76	47.80	-30.6	10,862	-0.28%
2022/02/25	15.9	47.06	17.6	47.25	47.35	-1.7	10,955	-0.02%
2022/02/24	29.5	47.28	18.7	47.27	47.30	10.8	10,884	0.10%
2022/02/23	7.5	47.61	5.6	47.71	47.65	1.9	10,872	0.02%
2022/02/22	29.5	47.32	37	47.23	47.70	-7.6	10,974	-0.07%
2022/02/21	10.8	47.43	28	47.65	47.60	-17.2	10,977	-0.16%
2022/02/18	7.4	47.38	26	47.47	47.45	-18.6	11,056	-0.17%
2022/02/17	9.4	47.39	11.3	47.30	47.45	-1.9	11,143	-0.02%
2022/02/16	42.6	47.02	2.3	47.09	47.00	40.4	11,199	0.36%
2022/02/15	11.8	47.03	3.7	47.10	47.00	8.1	11,255	0.07%
2022/02/14	24.8	47.00	0.2	47.10	47.15	24.6	11,341	0.22%
2022/02/11	7	47.32	8	47.40	47.55	-1	11,337	-0.01%
2022/02/10	8.3	47.15	4.4	47.30	47.55	3.9	11,361	0.03%
2022/02/09	7.3	47.02	8	47.12	47.30	-0.7	11,433	-0.01%
2022/02/08	28.8	47.04	2.1	47.11	46.95	26.7	11,535	0.23%
2022/02/07	76.9	46.39	62.7	46.67	47.10	14.2	11,491	0.12%
2022/01/26	11.8	46.79	13.2	46.93	46.85	-1.4	11,314	-0.01%
2022/01/25	76.3	46.72	5.6	46.78	46.80	70.8	11,349	0.62%
2022/01/24	17.9	47.13	5.6	47.14	47.15	12.3	11,222	0.11%
2022/01/21	35.9	47.25	5.5	47.24	47.40	30.4	11,339	0.27%
2022/01/20	15.3	47.52	5.9	47.59	47.50	9.4	11,291	0.08%
2022/01/19	14.4	47.60	16	47.57	47.60	-1.6	11,341	-0.01%
2022/01/18	11.5	47.58	7.6	47.58	47.75	3.9	11,490	0.03%
2022/01/17	18.4	47.40	19	47.47	47.60	-0.6	11,598	-0.01%
2022/01/14	26	47.56	26.6	47.62	47.60	-0.6	11,605	0.00%
2022/01/13	33.4	47.66	16.1	47.65	47.95	17.2	11,826	0.15%
2022/01/12	33.1	47.21	2.3	47.40	47.50	30.9	12,070	0.26%
2022/01/11	12.9	47.18	13.1	47.28	47.50	-0.2	12,310	0.00%
2022/01/10	70.5	47.09	8	47.14	47.30	62.5	12,274	0.51%
2022/01/07	32.9	47.31	16.2	47.37	47.45	16.7	12,237	0.14%
2022/01/06	7.4	47.20	0.4	47.35	47.60	7	12,219	0.06%
2022/01/05	24.2	47.11	2	47.10	47.15	22.2	12,240	0.18%
2022/01/04	50.1	47.17	6.3	47.16	47.30	43.9	12,299	0.36%
2022/01/03	72.5	47.70	10.3	47.93	47.45	62.2	12,196	0.51%
2021/12/30	11.9	48.07	9	48.09	48.00	2.9	12,155	0.02%
2021/12/29	8.6	48.13	8	48.11	48.15	0.6	12,270	0.00%
2021/12/28	8.8	47.99	17.5	48.05	48.15	-8.7	12,350	-0.07%
2021/12/27	12.2	47.99	13.8	48.00	48.10	-1.7	12,448	-0.01%
2021/12/24	1.5	47.82	9	47.81	47.90	-7.5	12,692	-0.06%
2021/12/23	15.4	47.58	27	47.60	47.70	-11.6	12,853	-0.09%
2021/12/22	13.1	47.37	13	47.32	47.40	0.1	12,914	0.00%
2021/12/21	17.4	47.24	5	47.27	47.25	12.4	13,062	0.10%
2021/12/20	9.6	47.30	5.1	47.28	47.40	4.5	13,199	0.03%
2021/12/17	7.1	47.38	25.9	47.49	47.45	-18.8	13,236	-0.14%
2021/12/16	7.3	46.92	16.3	46.99	46.90	-9	13,161	-0.07%
2021/12/15	6.7	46.99	21.2	47.10	46.95	-14.5	13,398	-0.11%
2021/12/14	14.1	47.08	21.1	47.11	47.00	-7	13,527	-0.05%
2021/12/13	10.2	47.19	1.7	47.23	47.10	8.5	13,762	0.06%
2021/12/10	5.5	47.43	10	47.46	47.30	-4.5	14,011	-0.03%
2021/12/09	13	47.38	18.9	47.57	47.40	-5.9	14,718	-0.04%
2021/12/08	19.1	47.59	29.1	47.62	47.70	-10	15,007	-0.07%
2021/12/07	13.5	47.12	28	47.25	47.55	-14.5	15,100	-0.10%
2021/12/06	12.5	46.94	17.2	47.20	47.30	-4.7	15,059	-0.03%
2021/12/03	30.1	46.47	2.4	46.68	46.40	27.7	15,012	0.18%
2021/12/02	34.4	46.45	12	46.35	46.30	22.3	14,910	0.15%
2021/12/01	39.4	46.41	18.1	46.47	46.60	21.3	14,885	0.14%
2021/11/30	125.8	46.77	11.5	46.98	46.00	114.3	14,816	0.77%	大買/鉅額交易
2021/11/29	67.1	46.23	30.6	46.18	46.50	36.6	14,386	0.25%
2021/11/26	130.5	46.61	77.3	46.58	46.50	53.3	14,324	0.37%	大買/
2021/11/25	59.2	47.19	52.7	47.20	47.15	6.5	14,217	0.05%
2021/11/24	111.6	47.48	22	47.44	47.45	89.6	14,124	0.63%	大買/
2021/11/23	37.5	47.79	8.5	47.79	47.80	29.1	13,953	0.21%
2021/11/22	65	47.93	12.9	47.95	47.90	52.1	13,999	0.37%
2021/11/19	70.4	48.14	9.5	48.18	48.30	60.9	13,936	0.44%
2021/11/18	32.2	48.31	4.3	48.34	48.30	27.9	13,882	0.20%
2021/11/17	40	48.36	22.1	48.34	48.55	18	13,875	0.13%
2021/11/16	19	48.45	45.8	48.66	48.65	-26.9	13,977	-0.19%
2021/11/15	37.4	48.41	8.3	48.47	48.60	29.1	14,174	0.21%
2021/11/12	13.8	48.52	7.8	48.62	48.70	5.9	14,358	0.04%
2021/11/11	23.3	48.77	5.8	48.75	48.80	17.5	14,578	0.12%
2021/11/10	15.5	48.56	3.1	48.65	48.70	12.4	14,843	0.08%
2021/11/09	15.8	48.66	2.6	48.70	48.80	13.2	15,088	0.09%
2021/11/08	22.6	48.72	32.2	48.75	48.95	-9.6	16,197	-0.06%
2021/11/05	60.9	47.94	13	48.14	48.15	47.9	16,989	0.28%
2021/11/04	20.3	48.11	4.5	48.22	48.10	15.8	17,324	0.09%
2021/11/03	22.2	48.15	4.9	48.15	48.15	17.3	17,764	0.10%
2021/11/02	35.5	48.36	17.7	48.34	48.15	17.7	18,197	0.10%
2021/11/01	32	48.14	30.1	48.18	48.25	2	18,674	0.01%
2021/10/29	54.3	48.31	4.5	48.31	48.25	49.8	18,923	0.26%
2021/10/28	14.8	48.53	3.1	48.44	48.50	11.7	19,472	0.06%
2021/10/27	21	48.41	4.2	48.45	48.35	16.7	19,594	0.09%
2021/10/26	56.5	48.63	13.2	48.64	48.45	43.3	19,646	0.22%
2021/10/25	61.2	48.18	2.1	48.19	48.25	59.1	19,726	0.30%
2021/10/22	7.3	48.93	9.5	48.89	48.80	-2.2	20,089	-0.01%
2021/10/21	27.1	48.50	3.9	48.56	48.75	23.2	20,240	0.11%
2021/10/20	168.2	48.48	15.7	48.47	48.35	152.5	20,272	0.75%	大買/鉅額交易
2021/10/19	94.2	49.20	8.6	49.24	49.10	85.6	20,369	0.42%
2021/10/18	36.9	49.85	0.3	50.10	49.80	36.6	20,223	0.18%
2021/10/15	6.7	49.90	6.1	50.07	50.10	0.5	20,486	0.00%
2021/10/14	17.5	49.98	4.2	50.29	49.90	13.4	20,492	0.07%
2021/10/13	13.4	50.45	23.9	50.52	50.50	-10.6	20,515	-0.05%
2021/10/12	5.6	49.91	17.3	50.01	50.20	-11.6	20,491	-0.06%
2021/10/08	3.3	50.39	3.9	50.36	50.40	-0.6	20,467	0.00%
2021/10/07	20.2	50.19	22.4	50.29	50.40	-2.1	20,717	-0.01%
2021/10/06	19.6	49.89	10	49.95	49.90	9.6	20,940	0.05%
2021/10/05	9.4	49.99	13.8	50.12	50.30	-4.4	21,193	-0.02%
2021/10/04	23.5	50.01	31.5	50.08	50.00	-8.1	21,654	-0.04%
2021/10/01	36.7	50.17	37.6	50.07	50.20	-1	22,316	0.00%
2021/09/30	15.1	50.84	79.9	50.81	51.00	-64.9	22,380	-0.29%
2021/09/29	12.6	50.57	9.2	50.62	50.60	3.5	22,519	0.02%
2021/09/28	4.6	50.63	14.1	51.13	51.00	-9.5	22,713	-0.04%
2021/09/27	13.1	51.00	15.7	51.04	51.10	-2.6	22,761	-0.01%
2021/09/24	23.1	51.39	53	51.33	51.30	-29.8	22,881	-0.13%
2021/09/23	9.5	51.13	14.3	51.14	51.20	-4.9	22,886	-0.02%
2021/09/22	34.8	50.06	38.2	50.22	50.70	-3.4	22,838	-0.01%
2021/09/17	28.1	51.15	18.8	51.16	50.70	9.3	22,742	0.04%
2021/09/16	17.5	51.38	60.3	51.37	51.70	-42.8	22,693	-0.19%
2021/09/15	8.8	51.24	26.2	51.18	51.20	-17.4	22,526	-0.08%
2021/09/14	105.5	51.26	101.8	51.31	51.40	3.6	22,421	0.02%	大買/大賣/
2021/09/13	34.1	49.76	90.3	49.86	50.10	-56.3	21,802	-0.26%
2021/09/10	1.6	48.25	50.8	48.71	49.00	-49.3	21,700	-0.23%
2021/09/09	59.5	48.00	16.1	48.02	48.20	43.4	21,833	0.20%
2021/09/08	10.4	48.55	23.6	48.57	48.55	-13.2	21,908	-0.06%
2021/09/07	15.4	48.82	10.5	48.84	48.75	4.9	21,992	0.02%
2021/09/06	14.1	48.76	69.8	48.54	48.80	-55.7	22,010	-0.25%
2021/09/03	7.6	48.19	53.5	48.35	48.50	-45.8	21,935	-0.21%
2021/09/02	22.9	47.95	27.6	47.92	47.90	-4.7	21,889	-0.02%
2021/09/01	28.1	48.04	16	48.25	48.40	12.1	21,952	0.06%
2021/08/31	16.4	47.63	12.2	48.00	48.45	4.2	21,850	0.02%
2021/08/30	26.1	47.32	10.1	47.36	47.60	16	21,749	0.07%
2021/08/27	13.6	47.04	54.3	47.29	47.45	-40.7	21,802	-0.19%
2021/08/26	40.7	46.95	2.5	47.08	46.95	38.2	22,042	0.17%
2021/08/25	19	46.91	19.3	47.10	47.20	-0.3	22,198	0.00%
2021/08/24	37.5	46.63	6.2	46.67	46.75	31.3	22,216	0.14%
2021/08/23	35.5	46.83	14.1	46.81	46.80	21.4	22,436	0.10%
2021/08/20	39.9	46.23	29.2	46.22	46.15	10.7	22,539	0.05%
2021/08/19	101.5	46.38	29.1	46.28	46.20	72.4	22,907	0.32%	大買/
2021/08/18	29.1	46.81	13.3	46.71	47.25	15.8	22,789	0.07%
2021/08/17	62.2	47.47	39.2	47.41	47.30	23	22,621	0.10%
2021/08/16	66.2	47.97	28.4	47.85	47.95	37.7	22,465	0.17%
2021/08/13	98.8	48.28	76	48.31	48.40	22.7	22,509	0.10%
2021/08/12	197.3	47.06	45	47.20	47.60	152.3	22,621	0.67%	大買/鉅額交易
2021/08/11	280.1	51.04	105.2	51.12	51.10	174.9	21,868	0.80%	大買/大賣/鉅額交易
2021/08/10	66.6	51.88	54.4	52.03	51.90	12.2	21,421	0.06%
2021/08/09	29.9	52.16	42.6	52.29	52.40	-12.7	21,726	-0.06%
2021/08/06	27.5	52.67	21.9	52.72	52.90	5.6	21,805	0.03%
2021/08/05	102.7	52.89	37.2	53.10	52.70	65.5	22,168	0.30%	大買/
2021/08/04	21.7	53.95	46.6	53.88	53.80	-24.9	23,135	-0.11%
2021/08/03	16.4	53.65	92.4	53.64	53.90	-76.1	23,671	-0.32%
2021/08/02	16.2	52.62	26.1	52.67	52.80	-9.9	23,444	-0.04%
2021/07/30	9.5	52.66	11.4	52.75	52.60	-1.9	23,936	-0.01%
2021/07/29	8.9	52.55	15.1	52.64	52.90	-6.2	24,450	-0.03%
2021/07/28	59.7	52.21	52.4	52.46	52.40	7.3	24,837	0.03%
2021/07/27	19.7	52.83	132.7	52.90	53.00	-112.9	25,536	-0.44%	大賣/鉅額交易
2021/07/26	57.1	53.37	50.7	53.35	53.20	6.3	26,205	0.02%
2021/07/23	36.3	52.75	81.9	52.64	53.00	-45.6	26,532	-0.17%
2021/07/22	23.2	52.04	17.3	52.03	52.10	5.9	26,663	0.02%
2021/07/21	30.3	51.91	68.3	52.14	51.80	-38	27,077	-0.14%
2021/07/20	19	51.61	7.4	51.61	51.70	11.6	27,984	0.04%
2021/07/19	15.1	51.72	16.2	51.66	52.00	-1.1	29,485	0.00%
2021/07/16	6.5	51.45	18.4	51.49	51.50	-11.9	32,699	-0.04%
2021/07/15	44.6	51.42	26	51.50	51.60	18.6	34,817	0.05%
2021/07/14	34.4	51.40	16.5	51.52	51.50	17.8	36,177	0.05%
2021/07/13	17.4	51.96	33.6	52.06	51.90	-16.2	36,859	-0.04%
2021/07/12	27.9	52.05	37	52.06	52.20	-9.1	37,265	-0.02%
2021/07/09	68.8	52.16	35.8	52.32	52.00	33	37,473	0.09%
2021/07/08	55.2	52.53	81.1	52.55	52.80	-25.8	37,291	-0.07%
2021/07/07	41.4	51.16	13.4	51.22	51.30	28.1	36,928	0.08%
2021/07/06	51.2	50.95	84.6	51.10	51.20	-33.4	36,823	-0.09%
2021/07/05	93.3	50.68	21.4	50.74	50.60	71.9	36,751	0.20%
2021/07/02	36	50.59	19.4	50.66	50.50	16.6	36,605	0.05%
2021/07/01	92.8	50.69	14.6	50.70	50.60	78.3	36,533	0.21%
2021/06/30	38.7	51.08	17.6	51.13	51.00	21.2	36,744	0.06%
2021/06/29	11.2	51.12	15.8	51.11	51.20	-4.5	36,788	-0.01%
2021/06/28	22.2	51.02	41	51.06	51.10	-18.8	36,966	-0.05%
2021/06/25	18.4	51.01	12.5	51.04	51.00	5.9	36,992	0.02%
2021/06/24	18.9	50.97	14	51.09	51.10	4.9	37,241	0.01%
2021/06/23	13.8	50.74	19.2	50.90	51.00	-5.3	37,676	-0.01%
2021/06/22	6	50.99	9.4	50.98	50.90	-3.4	37,792	-0.01%
2021/06/21	50.1	50.67	20.1	50.83	50.70	30	37,889	0.08%
2021/06/18	25.9	51.10	7.7	51.22	51.00	18.2	38,189	0.05%
2021/06/17	33.8	51.53	1	51.60	51.50	32.8	39,486	0.08%
2021/06/16	5.8	51.66	34.3	51.70	51.90	-28.5	39,623	-0.07%
2021/06/15	11.4	51.16	12.4	51.21	51.30	-1	39,581	0.00%
2021/06/11	5.2	51.37	3.6	51.44	51.40	1.5	39,636	0.00%
2021/06/09	16.1	51.00	18.1	50.98	51.30	-2	39,925	-0.01%
2021/06/08	32.9	51.21	15.1	51.21	51.40	17.8	40,039	0.04%
2021/06/07	13.8	51.51	46.1	51.42	51.50	-32.3	40,264	-0.08%
2021/06/04	36.3	51.79	31.3	51.88	51.90	5	40,452	0.01%
2021/06/03	143.8	52.00	52.9	52.05	52.30	90.9	40,659	0.22%	大買/
2021/06/02	79.1	51.59	38.5	51.71	52.00	40.6	40,510	0.10%
2021/06/01	22.5	51.43	32	51.41	51.50	-9.5	40,290	-0.02%
2021/05/31	11.5	51.38	40.6	51.35	51.60	-29.1	40,457	-0.07%
2021/05/28	26.4	50.42	38.4	50.46	50.60	-12	40,331	-0.03%
2021/05/27	121.9	49.97	9.2	50.00	50.30	112.7	40,411	0.28%	大買/鉅額交易
2021/05/26	31.5	50.83	21.5	50.82	50.70	10.1	40,254	0.03%
2021/05/25	26	51.22	45.4	51.27	51.10	-19.4	40,193	-0.05%
2021/05/24	30.5	51.13	32	51.07	51.30	-1.5	40,233	0.00%
2021/05/21	46.8	51.37	68.5	52.08	51.20	-21.7	40,408	-0.05%
2021/05/20	41.9	50.65	76.1	50.92	50.80	-34.2	40,310	-0.08%
2021/05/19	55.2	50.29	45.9	50.51	50.50	9.3	40,085	0.02%
2021/05/18	53.8	49.55	55.7	49.67	50.00	-1.9	39,915	0.00%
2021/05/17	119	48.06	156	47.96	47.90	-37	39,776	-0.09%	大買/大賣/
2021/05/14	95.1	49.74	72.1	49.66	49.60	23	39,121	0.06%
2021/05/13	111.8	48.80	114.6	48.70	49.20	-2.8	38,782	-0.01%	大買/大賣/
2021/05/12	228.9	49.45	224.9	49.62	49.60	4	38,261	0.01%	大買/大賣/
2021/05/11	84.2	52.09	66.4	52.14	51.60	17.7	36,972	0.05%
2021/05/10	82.2	52.63	60.1	52.69	52.90	22.1	36,241	0.06%
2021/05/07	142.4	52.18	69	52.52	52.30	73.5	36,059	0.20%	大買/
2021/05/06	94.1	51.71	62.6	51.98	53.00	31.5	35,706	0.09%
2021/05/05	71.9	50.78	58	50.82	50.80	13.8	35,241	0.04%
2021/05/04	195.6	50.16	178	50.39	50.20	17.6	35,127	0.05%	大買/大賣/
2021/05/03	146.3	51.29	93.2	51.56	51.20	53.2	34,169	0.16%	大買/
2021/04/29	148.3	52.38	30.4	52.35	52.10	117.9	33,664	0.35%	大買/鉅額交易
2021/04/28	90.9	52.42	88.4	52.40	53.20	2.5	33,224	0.01%
2021/04/27	128.6	52.71	43.4	52.72	52.70	85.2	33,106	0.26%	大買/
2021/04/26	253.4	53.16	107.1	53.28	53.10	146.4	32,617	0.45%	大買/大賣/鉅額交易
2021/04/23	274.6	52.69	243	52.63	53.00	31.7	31,717	0.10%	大買/大賣/
2021/04/22	774.2	57.05	386.7	56.56	54.10	387.5	30,558	1.27%	大買/大賣/鉅額交易
2021/04/21	398.4	54.05	328.3	54.77	55.70	70.2	27,491	0.26%	大買/大賣/
2021/04/20	376	52.55	152.4	52.13	52.00	223.6	25,459	0.88%	大買/大賣/鉅額交易
2021/04/19	203	50.04	134.5	50.16	50.40	68.5	24,106	0.28%	大買/大賣/
2021/04/16	25.3	48.41	79.1	48.55	49.00	-53.8	23,301	-0.23%
2021/04/15	40.3	47.88	67.3	48.03	47.90	-27.1	22,795	-0.12%
2021/04/14	19	47.04	43.6	46.93	47.00	-24.6	22,494	-0.11%
2021/04/13	15.6	47.27	58.7	47.21	47.20	-43.1	22,362	-0.19%
2021/04/12	15.2	46.79	48.6	46.84	46.85	-33.4	22,111	-0.15%
2021/04/09	68.5	46.77	44	46.85	46.70	24.5	22,041	0.11%
2021/04/08	23.8	46.77	22.1	46.76	46.90	1.7	21,910	0.01%
2021/04/07	20.2	46.78	29.1	46.79	46.80	-9	21,820	-0.04%
2021/04/06	44.2	46.74	31.8	46.86	46.85	12.5	21,761	0.06%
2021/04/01	25.5	46.68	44.9	46.70	46.70	-19.4	21,372	-0.09%
2021/03/31	27.6	46.70	41.1	46.72	46.80	-13.4	21,256	-0.06%
2021/03/30	37.5	46.35	41	46.37	46.55	-3.5	21,044	-0.02%
2021/03/29	24.4	46.40	48	46.39	46.50	-23.6	20,945	-0.11%
2021/03/26	49.7	46.06	128.4	46.11	46.15	-78.7	20,680	-0.38%	大賣/
2021/03/25	36.3	45.44	36.1	45.53	45.55	0.2	20,287	0.00%
2021/03/24	63.4	45.59	75.1	45.60	45.55	-11.7	20,110	-0.06%
2021/03/23	86.3	45.76	82.7	45.76	45.70	3.5	19,996	0.02%
2021/03/22	303.5	45.79	224.8	45.75	45.80	78.6	19,589	0.40%	大買/大賣/
2021/03/19	70.8	42.79	2	42.83	42.70	68.7	18,122	0.38%
2021/03/18	12.2	43.09	26.6	43.10	43.10	-14.4	17,888	-0.08%
2021/03/17	18.1	42.84	16	42.87	42.85	2.1	17,899	0.01%
2021/03/16	15	42.57	3.5	42.54	42.60	11.5	17,904	0.06%
2021/03/15	61.4	42.47	6	42.45	42.35	55.4	17,936	0.31%
2021/03/12	23	42.67	14.7	42.66	42.70	8.4	17,781	0.05%
2021/03/11	31.1	42.97	21.4	42.94	42.85	9.6	17,666	0.05%
2021/03/10	46.4	43.04	35.5	42.99	43.00	10.9	17,600	0.06%
2021/03/09	26.2	43.01	54.5	43.05	43.40	-28.3	17,714	-0.16%
2021/03/08	22.2	42.63	17	42.69	42.65	5.2	17,513	0.03%
2021/03/05	8.5	42.37	17.6	42.44	42.50	-9.1	17,433	-0.05%
2021/03/04	11.5	42.38	9.1	42.33	42.50	2.4	17,847	0.01%
2021/03/03	24.6	42.43	8	42.48	42.55	16.6	17,835	0.09%
2021/03/02	23.2	42.27	32	42.35	42.10	-8.8	17,744	-0.05%
2021/02/26	54.8	42.29	11	42.41	42.00	43.8	17,589	0.25%
2021/02/25	25.3	42.78	50.5	42.72	42.90	-25.2	17,255	-0.15%
2021/02/24	28.7	42.57	29.1	42.60	42.55	-0.5	17,267	0.00%
2021/02/23	32.4	42.31	44.1	42.39	42.45	-11.7	17,237	-0.07%
2021/02/22	46.5	41.82	45.3	41.91	41.80	1.2	17,008	0.01%
2021/02/19	32.4	41.23	7	41.33	41.60	25.4	16,970	0.15%
2021/02/18	38.3	41.44	16.1	41.50	41.35	22.3	16,894	0.13%
2021/02/17	45.1	41.05	37	41.06	41.25	8.1	16,801	0.05%
2021/02/05	31.2	40.71	15	40.75	40.85	16.2	16,576	0.10%
2021/02/04	31.9	40.49	2	40.50	40.40	29.9	16,647	0.18%
2021/02/03	59.6	40.56	2.1	40.60	40.55	57.6	17,019	0.34%
2021/02/02	45.3	40.82	7	40.91	40.75	38.3	16,937	0.23%
2021/02/01	17.5	40.76	8.1	40.65	40.80	9.4	16,812	0.06%
2021/01/29	44	40.23	5	40.26	40.15	39	16,789	0.23%
2021/01/28	66	40.31	12.3	40.26	40.25	53.7	16,597	0.32%
2021/01/27	34.6	40.40	22	40.55	40.35	12.6	16,362	0.08%
2021/01/26	76.9	40.50	81	40.35	40.35	-4.1	16,223	-0.03%
2021/01/25	28.7	40.86	14	40.74	40.90	14.7	15,710	0.09%
2021/01/22	98	40.57	6.4	40.57	40.60	91.6	15,509	0.59%
2021/01/21	40.3	40.93	20.3	40.96	40.80	20	15,191	0.13%
2021/01/20	119.8	41.02	22.1	40.94	40.95	97.6	15,029	0.65%	大買/
2021/01/19	36.4	41.74	1	41.75	41.75	35.4	14,598	0.24%
2021/01/18	79.5	41.52	8.3	41.57	41.60	71.2	14,547	0.49%
2021/01/15	65.7	42.09	22	42.18	41.95	43.7	14,248	0.31%
2021/01/14	32.2	42.55	11.4	42.56	42.55	20.8	13,868	0.15%
2021/01/13	27.4	42.68	7	42.73	42.70	20.5	13,709	0.15%
2021/01/12	15.3	42.78	1.1	42.76	42.70	14.2	13,599	0.10%
2021/01/11	9.3	42.88	40.2	42.96	43.10	-30.9	13,516	-0.23%
2021/01/08	21	42.84	12.1	42.87	42.95	8.9	13,435	0.07%
2021/01/07	40	42.88	12.1	42.86	42.85	28	13,366	0.21%
2021/01/06	11.3	42.95	14.1	43.02	42.95	-2.8	13,172	-0.02%
2021/01/05	22.1	43.16	17.2	43.28	43.10	4.9	13,036	0.04%
2021/01/04	20.2	43.27	29	43.32	43.20	-8.8	12,974	-0.07%
2020/12/31	6.2	43.28	6	43.39	43.20	0.2	12,933	0.00%
2020/12/30	4.4	42.97	19	43.09	43.25	-14.7	12,962	-0.11%
2020/12/29	7.2	42.97	10.1	43.00	43.00	-2.9	12,916	-0.02%
2020/12/28	0.1	42.95	12.7	42.91	43.00	-12.6	12,907	-0.10%
2020/12/25	20.2	42.77	2.1	42.90	42.80	18.1	12,961	0.14%
2020/12/24	9.2	42.79	2	42.78	42.70	7.2	13,055	0.05%
2020/12/23	10	42.73	3	42.72	42.80	7	13,075	0.05%
2020/12/22	29.3	43.07	4	43.00	42.95	25.3	13,149	0.19%
2020/12/21	18.1	43.26	11	43.40	43.50	7.1	13,438	0.05%
2020/12/18	9	42.84	6.3	42.98	42.95	2.8	13,750	0.02%
2020/12/17	12	42.79	29.3	42.73	42.65	-17.3	13,865	-0.12%
2020/12/16	21.1	43.07	14	43.10	43.05	7.1	13,782	0.05%
2020/12/15	12.2	42.66	2	42.58	42.50	10.2	13,764	0.07%
2020/12/14	30.5	42.83	5.2	42.83	42.80	25.4	13,726	0.18%
2020/12/11	13.2	43.05	27	42.97	42.90	-13.8	13,816	-0.10%
2020/12/10	18.3	43.28	11	43.32	43.25	7.3	13,749	0.05%
2020/12/09	5	43.42	13.3	43.51	43.35	-8.3	13,778	-0.06%
2020/12/08	9.3	43.28	16	43.33	43.60	-6.8	13,772	-0.05%
2020/12/07	9.3	43.52	25.4	43.51	43.55	-16.1	13,759	-0.12%
2020/12/04	31.8	43.68	13.1	43.59	43.65	18.7	13,838	0.14%
2020/12/03	128.2	43.77	205.2	43.72	43.50	-76.9	13,761	-0.56%	大買/大賣/
2020/12/02	11.2	43.14	14.3	43.13	43.20	-3.1	13,481	-0.02%
2020/12/01	9.1	42.92	13.1	42.83	43.15	-4	13,676	-0.03%
2020/11/30	13.1	43.35	15.5	43.47	42.90	-2.4	13,906	-0.02%
2020/11/27	20	43.25	14.2	43.31	43.30	5.8	13,694	0.04%
2020/11/26	31	42.71	9	42.91	42.95	22	13,620	0.16%
2020/11/25	8	42.84	25.4	42.81	42.60	-17.4	13,772	-0.13%
2020/11/24	31	42.83	6	42.96	42.75	25	13,849	0.18%
2020/11/23	13.6	43.00	13.8	43.00	43.00	-0.2	13,800	0.00%
2020/11/20	12	42.64	3.3	42.72	42.70	8.7	13,790	0.06%
2020/11/19	9.1	42.76	9.6	42.86	42.90	-0.5	13,775	0.00%
2020/11/18	12.2	42.72	33.2	42.83	42.70	-21	13,816	-0.15%
2020/11/17	8.2	42.58	18.5	42.57	42.75	-10.3	13,854	-0.07%
2020/11/16	13.1	42.35	0.3	42.50	42.35	12.9	14,202	0.09%
2020/11/13	2	42.25	2	42.28	42.25	0	14,467	0.00%
2020/11/12	7.3	42.51	20.4	42.45	42.40	-13.1	14,811	-0.09%
2020/11/11	26.9	42.60	51.3	42.56	42.65	-24.4	14,831	-0.16%
2020/11/10	4.7	41.36	36	41.37	41.55	-31.3	14,766	-0.21%
2020/11/09	20	41.14	17.5	41.16	41.15	2.5	14,981	0.02%
2020/11/06	16.1	40.89	10	40.88	40.85	6.1	16,178	0.04%
2020/11/05	23.1	40.99	24	41.03	41.05	-1	16,546	-0.01%
2020/11/04	7.1	40.85	3.1	40.93	40.90	4.1	16,842	0.02%
2020/11/03	3.1	40.62	2	40.75	40.95	1.1	17,212	0.01%
2020/11/02	4.4	40.55	0.7	40.65	40.60	3.7	17,662	0.02%
2020/10/30	3.1	40.33	2	40.55	40.55	1.1	18,262	0.01%
2020/10/29	11.1	40.44	7	40.45	40.35	4.1	18,465	0.02%
2020/10/28	4.6	40.60	20.6	40.55	40.55	-15.9	18,534	-0.09%
2020/10/27	14.4	40.46	2	40.35	40.50	12.4	18,592	0.07%
2020/10/26	23.4	40.52	2.2	40.59	40.50	21.2	18,606	0.11%
2020/10/23	21	40.70	5.1	40.70	40.65	16	18,750	0.09%
2020/10/22	6.3	40.51	16	40.52	41.00	-9.8	18,943	-0.05%
2020/10/21	6	40.48	5	40.54	40.30	1	19,040	0.01%
2020/10/20	15	40.31	0	0.00	40.35	15	19,061	0.08%
2020/10/19	5.1	40.54	0	0.00	40.45	5.1	19,122	0.03%
2020/10/16	16.2	40.31	11	40.35	40.30	5.2	19,278	0.03%
2020/10/15	17.2	40.28	11.4	40.34	40.30	5.8	19,671	0.03%
2020/10/14	17	40.64	5	40.75	40.50	12	19,700	0.06%
2020/10/13	22.2	40.51	1	40.45	40.50	21.2	19,784	0.11%
2020/10/12	30	40.89	2.3	41.08	40.95	27.8	20,214	0.14%
2020/10/08	22	41.06	4.1	41.19	41.15	18	20,431	0.09%
2020/10/07	26.4	41.11	0	0.00	41.15	26.4	20,445	0.13%
2020/10/06	10	41.40	7.1	41.36	41.40	3	20,441	0.01%
2020/10/05	10	41.11	5	41.37	41.00	5	20,601	0.02%
2020/09/30	4	41.49	15	41.63	41.40	-11	20,812	-0.05%
2020/09/29	6.1	41.14	4	41.30	41.20	2.1	20,975	0.01%
2020/09/28	11.5	40.79	1.3	40.94	40.95	10.2	21,043	0.05%
2020/09/25	44.4	40.48	6.2	40.49	40.55	38.2	21,224	0.18%
2020/09/24	58	40.23	50	40.31	40.05	8	21,293	0.04%
2020/09/23	62.1	41.09	11	41.04	41.00	51.1	21,057	0.24%
2020/09/22	23	41.91	32.1	41.86	41.80	-9.1	20,759	-0.04%
2020/09/21	9	42.29	11	42.40	42.25	-2	20,638	-0.01%
2020/09/18	2	42.40	3	42.47	42.50	-1	20,706	0.00%
2020/09/17	6	42.56	4.3	42.82	42.55	1.7	20,727	0.01%
2020/09/16	6.5	42.74	0.8	42.90	42.85	5.7	20,772	0.03%
2020/09/15	2	42.60	2	42.70	42.70	0	20,736	0.00%
2020/09/14	82	42.46	25	42.58	42.95	57	20,963	0.27%
2020/09/11	4.7	42.34	17	42.29	42.30	-12.4	20,893	-0.06%
2020/09/10	4	42.36	4	42.40	42.45	0	20,933	0.00%
2020/09/09	11	42.02	3	42.28	42.55	8	20,892	0.04%
2020/09/08	48	42.80	2	42.75	42.70	46	20,918	0.22%
2020/09/07	7.1	42.51	7	42.41	42.70	0.1	21,054	0.00%
2020/09/04	19	42.19	12	42.13	42.20	7	21,101	0.03%
2020/09/03	50.1	42.56	11	42.58	42.70	39.1	21,075	0.19%
2020/09/02	14.8	42.65	5	42.72	42.65	9.8	20,913	0.05%
2020/09/01	26.1	42.90	2	42.65	42.75	24.1	20,813	0.12%
2020/08/31	32.2	43.15	13	43.45	42.90	19.2	20,717	0.09%
2020/08/28	29.2	43.37	5	43.72	43.50	24.2	20,610	0.12%
2020/08/27	4.3	43.86	12	43.87	43.85	-7.7	20,645	-0.04%
2020/08/26	15	43.95	5	43.92	44.10	10	20,707	0.05%
2020/08/25	9.1	44.13	19	44.24	44.10	-9.9	20,673	-0.05%
2020/08/24	33	44.06	13	44.14	44.05	20	21,049	0.10%
2020/08/21	42	43.96	7.2	43.97	44.25	34.8	21,056	0.17%
2020/08/20	40.5	43.61	272	43.63	43.50	-231.5	20,862	-1.11%	大賣/鉅額交易
2020/08/19	21.2	44.58	14	44.60	44.35	7.2	20,547	0.04%
2020/08/18	7	43.88	25	44.04	44.00	-18	20,240	-0.09%
2020/08/17	28.6	43.38	13.4	43.44	43.35	15.2	19,928	0.08%
2020/08/14	60.1	42.32	30	42.67	42.85	30.1	19,825	0.15%
2020/08/13	66.4	41.24	10.1	41.32	41.20	56.3	19,407	0.29%
2020/08/12	329.6	41.12	2	41.13	41.00	327.6	19,247	1.70%	大買/鉅額交易
2020/08/11	56	46.61	22	46.61	46.50	34	18,034	0.19%
2020/08/10	49.6	46.67	110	46.80	46.60	-60.4	17,645	-0.34%	大賣/
2020/08/07	50	47.13	18	47.15	47.10	32	17,455	0.18%
2020/08/06	14.4	46.93	26.1	46.99	47.15	-11.7	17,219	-0.07%
2020/08/05	75	46.49	22	46.45	46.45	53	16,833	0.31%
2020/08/04	11	45.21	10	45.24	45.40	1	16,369	0.01%
2020/08/03	73.1	44.82	12.5	44.84	44.95	60.6	16,214	0.37%
2020/07/31	6	45.18	5	45.30	45.00	1	16,141	0.01%
2020/07/30	5	45.14	17.2	45.22	45.35	-12.2	16,127	-0.08%
2020/07/29	13	45.04	10	45.17	45.05	3	16,204	0.02%
2020/07/28	10	44.42	13.1	44.38	44.50	-3.1	16,213	-0.02%
2020/07/27	7	45.04	11	44.86	44.60	-4	16,216	-0.02%
2020/07/24	14.5	45.26	12.1	45.24	45.00	2.4	16,217	0.01%
2020/07/23	8	45.37	17	45.60	45.60	-9	16,183	-0.06%
2020/07/22	5	45.40	11.1	45.50	45.50	-6.1	16,181	-0.04%
2020/07/21	7.3	45.51	8	45.54	45.55	-0.7	16,060	0.00%
2020/07/20	5.1	45.14	4	45.11	45.10	1.1	15,811	0.01%
2020/07/17	16	44.82	2	44.93	44.80	14	15,774	0.09%
2020/07/16	22	44.59	31	44.62	44.50	-9	15,824	-0.06%
2020/07/15	11	45.45	20	45.59	45.60	-9	15,384	-0.06%
2020/07/14	7	45.34	10.2	45.29	45.30	-3.2	15,181	-0.02%
2020/07/13	4	45.18	12	45.08	45.20	-8	15,199	-0.05%
2020/07/10	0.1	44.85	34	45.21	44.95	-33.9	15,301	-0.22%
2020/07/09	0	0.00	236	45.28	45.30	-236	15,268	-1.55%	大賣/鉅額交易
2020/07/08	2	44.40	23	44.74	45.15	-21	15,002	-0.14%
2020/07/07	8.5	44.22	13	44.33	44.50	-4.5	14,733	-0.03%
2020/07/06	5	44.45	31	44.38	44.40	-26	14,649	-0.18%
2020/07/03	7	43.94	12	43.89	43.95	-5	14,624	-0.03%
2020/07/02	19.3	43.39	19	43.54	43.60	0.3	14,576	0.00%
2020/07/01	2	43.00	6	43.08	43.10	-4	14,481	-0.03%
2020/06/30	5	42.80	2	42.85	42.75	3	14,409	0.02%
2020/06/29	6	42.69	0	0.00	42.65	6	14,485	0.04%
2020/06/24	8	42.78	1.4	42.89	42.85	6.6	14,456	0.05%
2020/06/23	7	42.79	0	0.00	42.70	7	14,452	0.05%
2020/06/22	20.1	42.91	0	0.00	42.90	20.1	14,506	0.14%
2020/06/19	8	42.71	17	42.71	42.55	-9	14,595	-0.06%
2020/06/18	22.4	42.76	1	42.85	42.70	21.3	14,575	0.15%
2020/06/17	44	42.68	0.1	42.85	42.85	43.9	14,913	0.29%
2020/06/16	12.1	42.88	1	42.80	42.85	11.1	15,214	0.07%
2020/06/15	37	42.58	0.8	42.70	42.50	36.3	15,627	0.23%
2020/06/12	19	42.86	25.4	42.84	42.90	-6.4	15,929	-0.04%
2020/06/11	9	43.67	101.2	43.89	43.30	-92.2	16,268	-0.57%	大賣/
2020/06/10	5.3	43.81	9	44.01	44.00	-3.7	16,336	-0.02%
2020/06/09	6	43.73	4	43.88	43.90	2	16,626	0.01%
2020/06/08	4	43.66	8	43.80	43.95	-4	16,884	-0.02%
2020/06/05	6.4	43.44	6.9	43.59	43.65	-0.5	16,879	0.00%
2020/06/04	6.1	43.41	3.5	43.64	43.40	2.6	17,038	0.02%
2020/06/03	32	43.78	31	43.68	43.65	1	17,164	0.01%
2020/06/02	5	43.23	5	43.26	43.30	0	17,071	0.00%
2020/06/01	10	43.08	10	43.07	43.10	0	17,036	0.00%
2020/05/29	4	42.56	8	42.60	42.55	-4	16,970	-0.02%
2020/05/28	8	42.59	2.1	42.79	42.35	5.9	16,591	0.04%
2020/05/27	7	42.89	10	42.95	42.85	-3	16,655	-0.02%
2020/05/26	7.4	42.99	17	43.10	43.00	-9.6	16,717	-0.06%
2020/05/25	5	42.48	3	42.55	42.65	2	16,826	0.01%
2020/05/22	2	42.70	2.2	42.89	42.65	-0.2	16,923	0.00%
2020/05/21	2.2	43.05	2	43.05	43.00	0.2	16,923	0.00%
2020/05/20	0.1	43.00	7.1	43.08	42.90	-7	16,891	-0.04%
2020/05/19	0.1	43.00	19	43.00	43.00	-18.9	16,886	-0.11%
2020/05/18	5	42.31	8.1	42.38	42.35	-3.1	16,725	-0.02%
2020/05/15	9	42.39	5	42.35	42.30	4	16,700	0.02%
2020/05/14	8	42.39	2	42.35	42.60	6	16,720	0.04%
2020/05/13	18	42.47	17.1	42.58	42.90	0.9	16,615	0.01%
2020/05/12	8	42.90	7	42.91	42.95	1	16,648	0.01%
2020/05/11	16	43.20	5	43.33	43.15	11	16,683	0.07%
2020/05/08	111	42.91	3.4	42.96	43.00	107.7	16,728	0.64%	大買/鉅額交易
2020/05/07	0	0.00	1	42.90	42.70	-1	16,749	-0.01%
2020/05/06	10	42.49	4	42.63	42.60	6	16,822	0.04%
2020/05/05	10.1	42.69	17.4	42.82	42.85	-7.3	16,875	-0.04%
2020/05/04	43	42.38	11	42.16	42.20	32	16,886	0.19%
2020/04/30	6	43.18	26	43.24	43.20	-20	16,928	-0.12%
2020/04/29	6	42.48	16	42.50	42.55	-10	16,995	-0.06%
2020/04/28	24	42.13	1	42.15	42.25	23	17,208	0.13%
2020/04/27	3	42.08	0	0.00	42.00	3	18,115	0.02%
2020/04/24	0	0.00	60	42.01	42.00	-60	18,025	-0.33%
2020/04/23	4.2	41.86	44	42.08	42.15	-39.8	18,025	-0.22%
2020/04/22	16	41.52	23.1	41.48	41.60	-7.1	17,994	-0.04%
2020/04/21	11	41.92	13.4	42.04	41.80	-2.4	18,175	-0.01%
2020/04/20	2	42.30	27	42.32	42.35	-25	18,223	-0.14%
2020/04/17	11	42.14	103	42.05	42.00	-92	18,450	-0.50%	大賣/
2020/04/16	2	41.45	36.2	42.02	41.85	-34.2	18,435	-0.19%
2020/04/15	3	41.83	1	41.85	41.80	2	18,514	0.01%
2020/04/14	35.5	41.36	7	41.39	41.65	28.5	18,414	0.15%
2020/04/13	7	40.96	2	40.85	40.80	5	18,392	0.03%
2020/04/10	3	40.82	12	40.90	41.00	-9	18,530	-0.05%
2020/04/09	21	40.63	8	40.68	40.55	13	18,714	0.07%
2020/04/08	9	40.79	22.6	40.76	41.00	-13.6	18,786	-0.07%
2020/04/07	6	39.78	20	39.89	39.95	-14	18,599	-0.08%
2020/04/06	6.1	39.07	5.2	39.20	39.05	0.9	18,657	0.00%
2020/04/01	19.8	39.17	3	39.12	39.00	16.8	18,611	0.09%
2020/03/31	25	39.32	13.1	39.21	39.50	11.9	18,495	0.06%
2020/03/30	20	38.68	36	38.68	39.15	-16	18,316	-0.09%
2020/03/27	8.8	38.97	9.2	39.21	38.95	-0.4	18,246	0.00%
2020/03/26	18	39.02	5	39.13	38.60	13	18,248	0.07%
2020/03/25	27	39.17	21	38.96	38.80	6	18,249	0.03%
2020/03/24	2	38.23	75	38.45	38.25	-73	18,117	-0.40%
2020/03/23	13	35.66	14.4	36.27	36.10	-1.4	17,961	-0.01%
2020/03/20	110	36.48	164	36.51	36.95	-54	17,655	-0.31%	大買/大賣/
2020/03/19	78.5	34.01	205	34.48	33.60	-126.5	17,337	-0.73%	大賣/鉅額交易
2020/03/18	68.3	36.91	22	36.90	36.00	46.3	17,069	0.27%
2020/03/17	34.3	37.71	23	38.00	37.60	11.3	16,688	0.07%
2020/03/16	18	39.43	47	39.67	38.85	-29	16,138	-0.18%
2020/03/13	20	38.77	32	38.99	40.25	-12	15,911	-0.08%
2020/03/12	28.5	40.85	77.4	40.99	40.75	-48.9	15,439	-0.32%
2020/03/11	3	41.75	4	42.13	41.80	-1	15,048	-0.01%
2020/03/10	9	41.54	34.1	41.50	41.60	-25.1	14,955	-0.17%
2020/03/09	25	41.98	11	42.05	41.85	14	14,818	0.09%
2020/03/06	5	42.75	3	42.90	42.85	2	14,613	0.01%
2020/03/05	1.6	43.03	16	43.14	43.30	-14.4	14,608	-0.10%
2020/03/04	4.3	42.80	8	42.81	42.85	-3.7	14,772	-0.03%
2020/03/03	10	42.80	7	42.84	42.65	3	14,783	0.02%
2020/03/02	3.1	42.02	16	41.82	42.25	-12.9	14,678	-0.09%
2020/02/27	5	42.28	18.2	42.30	42.25	-13.2	14,824	-0.09%
2020/02/26	17	42.29	5	42.41	42.20	12	14,772	0.08%
2020/02/25	11	42.50	16	42.70	42.70	-5	14,628	-0.03%
2020/02/24	9	42.98	0	0.00	43.00	9	14,574	0.06%
2020/02/21	2	43.25	0	0.00	43.25	2	14,887	0.01%
2020/02/20	7	43.63	18.6	43.33	43.15	-11.6	15,079	-0.08%
2020/02/19	3	43.27	4	43.28	43.40	-1	15,251	-0.01%
2020/02/18	1	43.05	0	0.00	43.05	1	15,442	0.01%
2020/02/17	5.5	43.01	4	42.94	43.00	1.5	15,522	0.01%
2020/02/14	15.2	43.33	18	43.23	43.20	-2.8	15,690	-0.02%
2020/02/13	12.1	43.08	9	43.21	43.15	3.1	15,652	0.02%
2020/02/12	12.3	42.73	139.4	42.86	42.80	-127.1	15,560	-0.82%	大賣/鉅額交易
2020/02/11	9	42.66	8.1	42.69	42.60	0.9	15,533	0.01%
2020/02/10	1	41.90	7.1	42.36	42.40	-6.1	15,477	-0.04%
2020/02/07	19.4	42.19	24	42.56	42.50	-4.6	15,428	-0.03%
2020/02/06	9.5	42.86	8.7	43.03	43.00	0.8	15,478	0.01%
2020/02/05	16	42.31	9	42.41	42.35	7	15,557	0.04%
2020/02/04	6	42.21	6	42.33	42.40	0	15,460	0.00%
2020/02/03	10.8	41.02	6	41.01	41.55	4.8	15,348	0.03%
2020/01/31	11	42.27	14	42.42	42.05	-3	15,299	-0.02%
2020/01/30	60.1	42.39	40.6	42.40	41.85	19.6	15,164	0.13%
2020/01/20	0	0.00	7.7	44.94	44.95	-7.7	14,282	-0.05%
2020/01/17	1	44.70	10	44.76	44.90	-9	14,487	-0.06%
2020/01/16	1	44.80	17.1	44.68	44.75	-16.1	14,575	-0.11%
2020/01/15	4.4	44.53	4	44.66	44.55	0.4	14,636	0.00%
2020/01/14	2	44.45	35	44.43	44.55	-33	14,537	-0.23%
2020/01/13	1.1	44.05	23	44.10	44.25	-21.9	14,595	-0.15%
2020/01/10	9	43.41	0	0.00	43.50	9	15,006	0.06%
2020/01/09	16.2	43.39	6	43.36	43.45	10.2	15,008	0.07%
2020/01/08	5	43.30	11.3	43.29	43.40	-6.3	14,943	-0.04%
2020/01/07	2	43.35	6.1	43.40	43.60	-4.1	14,877	-0.03%
2020/01/06	12.8	43.47	2	43.50	43.45	10.8	14,973	0.07%
2020/01/03	21	43.89	2	43.92	43.95	19	14,911	0.13%
2020/01/02	11	44.08	26	44.05	44.10	-15	14,838	-0.10%
2019/12/31	4	43.69	1.4	43.70	43.70	2.7	14,647	0.02%
2019/12/30	9.3	43.57	23.1	43.62	43.65	-13.8	14,673	-0.09%
2019/12/27	2	43.10	0	0.00	43.25	2	14,540	0.01%
2019/12/26	1	43.00	21	43.00	43.05	-20	14,635	-0.14%
2019/12/25	4	42.99	1.1	43.00	43.10	2.9	14,801	0.02%
2019/12/24	0	0.00	2	43.23	43.15	-2	14,907	-0.01%
2019/12/23	0	0.00	15.1	43.13	43.25	-15.1	14,952	-0.10%
2019/12/20	4	42.91	27	42.99	42.95	-23	14,978	-0.15%
2019/12/19	1	42.90	2	42.80	43.00	-1	14,997	-0.01%
2019/12/18	1	42.90	56	42.92	43.00	-55	15,064	-0.37%
2019/12/17	3	42.83	19.1	42.81	42.95	-16.1	15,039	-0.11%
2019/12/16	3	42.85	27.1	42.81	42.80	-24.1	14,936	-0.16%
2019/12/13	5.2	42.61	12.1	42.60	42.55	-6.9	14,945	-0.05%
2019/12/12	0	0.00	13	42.29	42.30	-13	14,920	-0.09%
2019/12/11	0	0.00	6	42.15	42.15	-6	14,985	-0.04%
2019/12/10	6	42.04	3	42.05	42.10	3	15,068	0.02%
2019/12/09	3	41.90	8	42.02	42.05	-5	15,165	-0.03%
2019/12/06	3	41.75	7	41.72	41.75	-4	15,175	-0.03%
2019/12/05	11	41.72	3	41.80	41.65	8	15,354	0.05%
2019/12/04	6	41.53	1	41.75	41.75	5	15,645	0.03%
2019/12/03	6.7	41.72	7.4	41.81	41.85	-0.7	15,733	0.00%
2019/12/02	10.1	41.29	1.3	41.28	41.35	8.8	15,733	0.06%
2019/11/29	15	41.60	8	41.55	41.40	7	15,719	0.04%
2019/11/28	5	42.02	9	42.04	42.00	-4	15,662	-0.03%
2019/11/27	8.1	41.81	8.7	41.86	41.95	-0.6	15,837	0.00%
2019/11/26	14	42.07	6	42.12	41.80	8	15,863	0.05%
2019/11/25	3	41.93	13	41.98	41.95	-10	15,528	-0.06%
2019/11/22	13	42.11	14.2	42.10	42.10	-1.2	15,556	-0.01%
2019/11/21	19	42.20	9.7	42.26	42.35	9.3	15,639	0.06%
2019/11/20	25.3	42.48	35.3	42.44	42.65	-10	15,535	-0.06%
2019/11/19	15	41.63	14	42.00	42.10	1	15,188	0.01%
2019/11/18	8.1	42.02	22.2	42.03	42.10	-14.1	15,006	-0.09%
2019/11/15	20	41.56	21	41.47	41.70	-1	14,790	-0.01%
2019/11/14	10	41.12	12	41.10	41.15	-2	14,612	-0.01%
2019/11/13	14	40.99	14	41.13	41.00	0	14,577	0.00%
2019/11/12	4	40.56	8.1	40.58	40.65	-4.1	14,491	-0.03%
2019/11/11	6	40.69	16	40.70	40.35	-10	14,806	-0.07%
2019/11/08	2	40.90	10	40.95	40.90	-8	15,386	-0.05%
2019/11/07	6.3	40.74	40	40.79	40.95	-33.8	15,890	-0.21%
2019/11/06	8.7	40.83	10	40.78	40.80	-1.3	16,088	-0.01%
2019/11/05	22.2	40.82	3.3	40.75	40.90	18.9	16,203	0.12%
2019/11/04	13.1	40.84	30.3	40.93	40.95	-17.2	16,285	-0.11%
2019/11/01	13	40.48	5	40.49	40.55	8	16,295	0.05%
2019/10/31	26	40.50	1.1	40.45	40.45	24.9	16,600	0.15%
2019/10/30	30.1	40.31	7	40.36	40.35	23.1	16,869	0.14%
2019/10/29	47	40.46	3	40.63	40.65	44	16,765	0.26%
2019/10/28	11.6	40.73	3	40.65	40.75	8.6	16,612	0.05%
2019/10/25	4	40.80	5	40.72	40.85	-1	16,652	-0.01%
2019/10/24	4	40.85	3.2	40.91	41.00	0.8	16,478	0.00%
2019/10/23	11.3	40.95	13.2	40.93	40.95	-1.9	16,533	-0.01%
2019/10/22	37	41.13	11.8	41.22	41.40	25.2	16,532	0.15%
2019/10/21	15.4	41.45	16	41.52	41.50	-0.6	16,453	0.00%
2019/10/18	8.3	40.94	153	40.86	40.95	-144.7	16,356	-0.88%	大賣/鉅額交易
2019/10/17	5.3	40.00	24.1	40.05	40.10	-18.9	15,849	-0.12%
2019/10/16	4	39.88	10.2	39.98	40.00	-6.2	15,811	-0.04%
2019/10/15	12.3	39.83	3.1	39.90	40.00	9.2	15,916	0.06%
2019/10/14	11	39.88	9	39.95	39.95	2	16,255	0.01%
2019/10/09	13.1	39.63	0.5	39.70	39.50	12.6	16,418	0.08%
2019/10/08	28.2	39.67	1.7	39.75	39.75	26.5	16,714	0.16%
2019/10/07	8	39.14	2.4	39.29	39.30	5.6	17,140	0.03%
2019/10/04	12.5	38.85	9	38.85	38.90	3.5	17,320	0.02%
2019/10/03	21	38.89	4	38.93	39.00	17	17,304	0.10%
2019/10/02	24	39.36	1.2	39.25	39.25	22.8	17,315	0.13%
2019/10/01	7.3	39.78	5.3	39.84	39.65	2	17,356	0.01%
2019/09/27	8	39.76	33	39.84	39.65	-25	17,381	-0.14%
2019/09/26	10	39.89	4.2	39.83	39.90	5.8	17,415	0.03%
2019/09/25	7	39.65	2	39.65	39.60	5	17,535	0.03%
2019/09/24	19.8	39.76	5	39.75	39.80	14.8	17,583	0.08%
2019/09/23	31	39.91	4	39.91	39.75	27	17,507	0.15%
2019/09/20	2.3	39.83	5	39.96	40.20	-2.7	17,563	-0.02%
2019/09/19	6	39.78	3.6	39.86	39.80	2.4	17,483	0.01%
2019/09/18	2.1	39.95	2	39.88	39.80	0.1	17,574	0.00%
2019/09/17	72	39.61	28	39.63	39.50	44	17,619	0.25%
2019/09/16	12.1	40.05	25.5	40.15	40.10	-13.4	17,629	-0.08%
2019/09/12	8	40.07	5.4	40.10	40.05	2.7	17,599	0.02%
2019/09/11	8	39.92	5	40.07	40.00	3	17,752	0.02%
2019/09/10	5	39.99	18	40.04	39.95	-13	17,949	-0.07%
2019/09/09	44	39.98	17	39.94	40.00	27	18,140	0.15%
2019/09/06	66.1	39.72	19	39.81	39.85	47.1	18,038	0.26%
2019/09/05	12	38.87	32	38.92	39.00	-20	17,798	-0.11%
2019/09/04	15	38.36	4	38.44	38.45	11	17,818	0.06%
2019/09/03	22	38.39	4	38.40	38.35	18	17,972	0.10%
2019/09/02	13	38.20	1	38.15	38.25	12	18,146	0.07%
2019/08/30	7	37.99	1	37.95	38.45	6	18,113	0.03%
2019/08/29	15	37.55	8	37.60	37.80	7	18,035	0.04%
2019/08/28	21	37.64	9	37.61	37.70	12	18,261	0.07%
2019/08/27	6	37.55	5	37.56	37.65	1	18,435	0.01%
2019/08/26	50.1	37.54	1	37.65	37.70	49.1	18,481	0.27%
2019/08/23	9	37.88	9	38.09	38.20	0	18,473	0.00%
2019/08/22	10	37.90	4	37.85	37.85	6	18,541	0.03%
2019/08/21	16	38.01	0	0.00	37.95	16	18,734	0.09%
2019/08/20	17	38.16	1	38.20	38.15	16	18,731	0.09%
2019/08/19	7	38.12	16	38.17	38.10	-9	18,777	-0.05%
2019/08/16	6	37.92	19	37.96	37.95	-13	18,796	-0.07%
2019/08/15	48	37.96	11	38.05	38.00	37	18,773	0.20%
2019/08/14	30.1	37.85	11	38.02	38.30	19.1	18,819	0.10%
2019/08/13	298	37.33	9	37.43	37.25	289	18,656	1.55%	大買/鉅額交易
2019/08/12	145	43.98	164	43.95	43.95	-19	18,080	-0.11%	大買/大賣/
2019/08/08	62	43.96	5	44.04	43.90	57	17,741	0.32%
2019/08/07	23	43.43	3	43.53	43.35	20	17,601	0.11%
2019/08/06	11	43.17	3	43.33	43.30	8	17,750	0.05%
2019/08/05	5.1	43.54	8	43.73	43.55	-3	17,728	-0.02%
2019/08/02	51	43.67	52	43.67	43.55	-1	17,716	-0.01%
2019/08/01	34	44.20	0	0.00	44.05	34	17,596	0.19%
2019/07/31	10	44.73	1	44.75	44.70	9	17,513	0.05%
2019/07/30	12	44.83	1	44.70	44.80	11	17,651	0.06%
2019/07/29	10	44.94	8.4	45.00	44.85	1.7	17,948	0.01%
2019/07/26	8	44.35	2	44.25	44.65	6	18,163	0.03%
2019/07/25	41	44.56	3	44.38	44.30	38	18,228	0.21%
2019/07/24	10	44.94	14	44.90	44.80	-4	18,091	-0.02%
2019/07/23	10	44.89	2	45.05	45.05	8	18,053	0.04%
2019/07/22	57	44.93	5	44.92	44.90	52	18,025	0.29%
2019/07/19	9	44.64	6	44.63	44.80	3	17,949	0.02%
2019/07/18	18	44.53	3	44.58	44.60	15	17,921	0.08%
2019/07/17	17	44.57	0	0.00	44.70	17	18,132	0.09%
2019/07/16	21	44.47	8	44.51	44.75	13	18,306	0.07%
2019/07/15	35	44.00	6	44.07	44.05	29	18,126	0.16%
2019/07/12	56	44.60	11	44.44	44.35	45	18,091	0.25%
2019/07/11	35	44.93	22	45.00	44.80	13	18,028	0.07%
2019/07/10	29	45.89	2	45.93	45.85	27	17,637	0.15%
2019/07/09	5.1	46.02	11	46.10	46.00	-5.9	17,645	-0.03%
2019/07/08	1	46.20	55	46.11	46.20	-54	17,825	-0.30%
2019/07/05	2	45.95	29	46.10	46.15	-27	17,949	-0.15%
2019/07/04	15	45.82	0	0.00	45.90	15	18,032	0.08%
2019/07/03	3	46.10	14	46.33	46.25	-11	18,223	-0.06%
2019/07/02	30	46.45	19	46.35	46.35	11	18,452	0.06%
2019/07/01	3	46.18	3.5	46.32	46.15	-0.5	18,483	0.00%
2019/06/28	1	45.80	2	45.98	46.05	-1	18,562	-0.01%
2019/06/27	3	45.85	16	45.95	45.95	-13	18,801	-0.07%
2019/06/26	3	45.55	4.1	45.53	45.55	-1.1	18,891	-0.01%
2019/06/25	13	45.51	18	45.46	45.60	-5	19,323	-0.03%
2019/06/24	22	45.53	13.1	45.48	45.60	8.9	19,560	0.05%
2019/06/21	6.1	45.22	51	45.21	45.15	-44.9	19,765	-0.23%
2019/06/20	4	45.34	12	45.30	45.40	-8	20,696	-0.04%
2019/06/19	10	45.35	5	45.13	45.30	5	20,682	0.02%
2019/06/18	9	45.11	3	44.97	45.20	6	20,639	0.03%
2019/06/17	3	44.70	13	44.53	44.70	-10	20,457	-0.05%
2019/06/14	3	43.87	1	43.90	43.95	2	20,318	0.01%
2019/06/13	2	43.65	1.1	43.80	43.85	0.9	20,846	0.00%
2019/06/12	21	43.59	3	43.80	43.75	18	20,917	0.09%
2019/06/11	8	43.81	18	43.90	44.00	-10	20,838	-0.05%
2019/06/10	1	43.75	8	43.66	43.85	-7	20,740	-0.03%
2019/06/06	2	42.93	5	43.03	43.15	-3	20,602	-0.01%
2019/06/05	16	43.04	4	43.01	43.00	12	20,525	0.06%
2019/06/04	17	43.59	4	43.73	43.10	13	20,408	0.06%
2019/06/03	6	43.26	11.3	43.08	43.40	-5.3	20,223	-0.03%
2019/05/31	3	42.67	24	42.82	42.90	-21	20,045	-0.10%
2019/05/30	2	42.53	1.2	42.72	42.80	0.8	19,910	0.00%
2019/05/29	32	42.27	5.1	42.29	42.50	26.9	19,853	0.14%
2019/05/28	8.1	42.42	2	42.45	42.30	6.1	19,894	0.03%
2019/05/27	12	42.65	16	42.81	42.40	-4	19,814	-0.02%
2019/05/24	14	42.38	2	42.48	42.35	12	19,902	0.06%
2019/05/23	10	42.43	4	42.30	42.35	6	19,954	0.03%
2019/05/22	6	42.78	1	42.75	42.70	5	20,360	0.02%
2019/05/21	3	42.72	4	42.69	42.85	-1	20,460	0.00%
2019/05/20	13	42.42	12	42.43	42.35	1	20,442	0.00%
2019/05/17	17.3	42.24	19	42.31	42.25	-1.8	20,401	-0.01%
2019/05/16	16	41.92	15	41.88	42.00	1	20,412	0.00%
2019/05/15	22.2	41.72	4	41.83	41.75	18.2	20,302	0.09%
2019/05/14	37	41.58	10	41.45	41.55	27	20,272	0.13%
2019/05/13	8	42.54	4.4	42.52	42.00	3.7	19,984	0.02%
2019/05/10	11	42.61	50	42.88	42.50	-39	19,903	-0.20%
2019/05/09	18	42.73	12	42.60	42.50	6	19,795	0.03%
2019/05/08	2.2	42.73	15.2	42.97	43.00	-13	19,622	-0.07%
2019/05/07	20	42.83	24	42.83	42.90	-4	19,430	-0.02%
2019/05/06	12	42.33	7	42.54	42.30	5	19,257	0.03%
2019/05/03	1	42.35	11.3	42.52	42.85	-10.3	18,942	-0.05%
2019/05/02	16	42.17	11	42.24	42.20	5	18,615	0.03%
2019/04/30	3	42.12	22	42.15	42.00	-19	18,472	-0.10%
2019/04/29	8	42.01	11	42.05	42.10	-3	18,476	-0.02%
2019/04/26	3	41.67	9	41.71	41.75	-6	18,369	-0.03%
2019/04/24	18.1	41.54	1	41.70	41.55	17.1	18,358	0.09%
2019/04/23	62	40.68	10	41.30	41.60	52	18,316	0.28%
2019/04/22	26	41.33	15	41.35	41.00	11	18,243	0.06%
2019/04/19	6	41.63	0	0.00	41.70	6	17,929	0.03%
2019/04/18	52	41.65	0	0.00	41.60	52	17,806	0.29%
2019/04/17	23	41.93	1	41.95	41.95	22	17,616	0.12%
2019/04/16	2	42.20	8	42.37	42.30	-6	17,377	-0.03%
2019/04/15	13	42.25	4	42.38	42.50	9	17,356	0.05%
2019/04/12	26.2	41.99	2	42.25	42.00	24.2	17,209	0.14%
2019/04/11	32	42.22	32	42.14	42.05	0	17,030	0.00%
2019/04/10	11	41.91	12	41.88	42.00	-1	16,791	-0.01%
2019/04/09	36.3	42.14	31	42.16	42.15	5.3	16,545	0.03%
2019/04/08	24	42.13	27.1	42.10	42.30	-3.1	16,200	-0.02%
2019/04/03	11	41.58	4	41.68	41.70	7	15,817	0.04%
2019/04/02	13	41.50	1	41.45	41.40	12	15,641	0.08%
2019/04/01	41.4	41.37	16	41.67	41.35	25.4	15,380	0.16%
2019/03/29	11.2	41.28	23	41.28	41.25	-11.8	14,937	-0.08%
2019/03/28	36	41.05	30.3	41.09	41.00	5.7	14,770	0.04%
2019/03/27	16	40.58	20	40.62	40.55	-4	14,397	-0.03%
2019/03/26	39	40.37	27.1	40.50	40.45	11.9	14,149	0.08%
2019/03/25	109.1	40.23	26	40.28	40.50	83.1	13,906	0.60%	大買/
2019/03/22	10	38.57	5	38.99	38.70	5	12,921	0.04%
2019/03/21	2	38.63	21	38.71	38.85	-19	12,975	-0.15%
2019/03/20	7	38.07	0	0.00	38.05	7	12,847	0.05%
2019/03/19	15	37.97	12	38.11	38.10	3	12,820	0.02%
2019/03/18	23	37.76	1	37.85	37.80	22	12,718	0.17%
2019/03/15	2	38.63	1	38.70	38.65	1	12,123	0.01%
2019/03/14	7	38.54	2.1	38.55	38.60	4.9	12,005	0.04%
2019/03/13	13	38.48	0	0.00	38.50	13	12,137	0.11%
2019/03/12	2	38.53	6	38.35	38.40	-4	12,190	-0.03%
2019/03/11	9	37.93	0	0.00	37.85	9	12,358	0.07%
2019/03/08	8	37.82	3	37.97	38.00	5	12,634	0.04%
2019/03/07	11	38.00	1	38.30	38.00	10	12,816	0.08%
2019/03/06	1	38.05	1	38.10	38.25	0	12,966	0.00%
2019/03/05	11	38.14	3	38.17	38.00	8	13,299	0.06%
2019/03/04	7	38.21	0	0.00	38.20	7	14,411	0.05%
2019/02/27	0	0.00	3	38.35	38.40	-3	14,337	-0.02%
2019/02/26	5	38.26	0.1	38.35	38.20	4.9	14,246	0.03%
2019/02/25	8	38.47	2	38.45	38.45	6	14,362	0.04%
2019/02/22	21	38.93	2	38.90	38.70	19	14,472	0.13%
2019/02/21	11.2	39.02	24	38.75	39.30	-12.9	14,492	-0.09%
2019/02/20	2	37.95	7	37.89	37.85	-5	14,013	-0.04%
2019/02/19	0	0.00	1.1	37.51	37.55	-1.1	13,849	-0.01%
2019/02/18	10	37.03	2	37.15	36.90	8	13,696	0.06%
2019/02/15	2	37.25	0	0.00	37.45	2	13,766	0.01%
2019/02/14	1	37.55	3	37.50	37.50	-2	13,833	-0.01%
2019/02/13	2	37.70	1	37.75	37.65	1	13,710	0.01%
2019/02/12	1	37.65	0	0.00	37.70	1	13,617	0.01%
2019/02/11	1	37.35	4	37.55	37.65	-3	13,612	-0.02%
2019/01/30	2	37.30	5	37.32	37.35	-3	13,468	-0.02%
2019/01/29	3	36.98	16.1	37.00	37.10	-13.1	13,530	-0.10%
2019/01/28	1	37.00	10.2	36.87	37.00	-9.2	13,669	-0.07%
2019/01/25	1	36.55	0	0.00	36.60	1	13,691	0.01%
2019/01/24	0	0.00	0.2	36.40	36.40	-0.2	13,820	0.00%
2019/01/23	0	0.00	36	36.33	36.45	-36	13,992	-0.26%
2019/01/22	0	0.00	0.3	36.25	36.25	-0.3	14,159	0.00%
2019/01/21	0.5	36.20	2	36.20	36.25	-1.5	14,309	-0.01%
2019/01/18	0	0.00	4	35.89	36.00	-4	14,490	-0.03%
2019/01/17	26	35.48	0	0.00	35.45	26	14,775	0.18%
2019/01/16	3	35.67	0	0.00	35.60	3	15,381	0.02%
2019/01/15	1	35.80	1	36.00	35.70	0	15,547	0.00%
2019/01/14	13	35.45	3	35.55	35.60	10	15,440	0.06%
2019/01/11	0.5	36.40	5	36.56	36.40	-4.5	15,449	-0.03%
2019/01/10	1	36.50	3	36.58	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	10	36.21	36.35	-10	15,371	-0.07%
2019/01/08	3	35.77	1	35.55	35.55	2	15,314	0.01%
2019/01/07	4	36.15	25	36.15	36.00	-21	15,385	-0.14%
2019/01/04	1	35.15	14	35.41	35.45	-13	15,411	-0.08%
2019/01/03	14	35.30	1	35.45	35.15	13	15,897	0.08%
2018/12/28	4	35.54	0	0.00	35.60	4	16,040	0.02%
2018/12/27	10.9	35.52	1	35.70	35.40	9.9	16,117	0.06%
2018/12/26	12	35.58	0	0.00	35.40	12	16,203	0.07%
2018/12/25	1	35.00	51	35.83	35.85	-50	16,296	-0.31%
2018/12/22	10	35.40	5	35.45	35.45	5	16,528	0.03%
2018/12/21	3	35.40	2	35.43	35.40	1	16,971	0.01%
2018/12/20	14	35.60	4	35.69	35.40	10	16,974	0.06%
2018/12/19	0	0.00	14	35.97	36.00	-14	16,914	-0.08%
2018/12/18	2	35.85	4	35.84	35.65	-2	16,943	-0.01%
2018/12/17	1	36.10	22	36.04	36.00	-21	17,319	-0.12%
2018/12/14	1	35.40	11.1	35.62	35.75	-10.1	17,273	-0.06%
2018/12/13	10	35.00	2	35.28	35.50	8	17,362	0.05%
2018/12/12	0	0.00	6	34.96	34.95	-6	17,290	-0.03%
2018/12/11	4	35.03	4	35.13	34.80	0	17,234	0.00%
2018/12/10	8	34.75	1	34.70	34.75	7	17,308	0.04%
2018/12/07	7	35.21	0	0.00	35.05	7	17,487	0.04%
2018/12/06	23	34.78	5	34.74	34.65	18	17,576	0.10%
2018/12/05	11	34.84	5	34.92	34.85	6	17,823	0.03%
2018/12/04	14	35.14	7	35.31	35.05	7	18,345	0.04%
2018/12/03	15	35.31	25	35.30	35.85	-10	18,146	-0.06%
2018/11/30	1	34.35	6	34.58	34.50	-5	17,903	-0.03%
2018/11/29	6.5	34.19	8	34.09	34.05	-1.5	17,779	-0.01%
2018/11/28	35.2	33.87	8	33.88	34.05	27.2	17,765	0.15%
2018/11/27	74	33.37	13	33.37	33.50	61	17,583	0.35%
2018/11/26	5	35.40	9	35.16	35.35	-4	16,748	-0.02%
2018/11/23	5	34.70	0	0.00	34.70	5	17,213	0.03%
2018/11/22	27	35.02	1	34.80	34.85	26	17,290	0.15%
2018/11/21	16	35.65	1	35.80	35.70	15	17,165	0.09%
2018/11/20	8	36.95	8	36.78	36.65	0	17,025	0.00%
2018/11/19	6	36.43	2	36.55	36.50	4	17,037	0.02%
2018/11/16	7	36.32	2	36.40	36.45	5	17,140	0.03%
2018/11/15	5	36.16	3	36.22	36.15	2	17,325	0.01%
2018/11/14	13	36.59	7	36.54	36.35	6	17,409	0.03%
2018/11/13	4	36.09	17	36.05	36.40	-13	17,458	-0.07%
2018/11/12	3	35.50	37	35.45	35.60	-34	17,488	-0.19%
2018/11/09	27	34.91	0	0.00	34.90	27	17,688	0.15%
2018/11/08	12	35.35	3	35.65	35.50	9	18,029	0.05%
2018/11/07	1	35.45	6	35.54	35.50	-5	18,509	-0.03%
2018/11/06	3	35.18	6	35.44	35.10	-3	19,646	-0.02%
2018/11/05	18	35.27	3	35.43	35.35	15	19,895	0.08%
2018/11/02	2.1	36.26	19	36.29	36.45	-16.9	20,127	-0.08%
2018/11/01	4.1	35.40	4	35.31	35.65	0.1	20,426	0.00%
2018/10/31	7.1	34.64	50	34.69	34.70	-42.9	20,564	-0.21%
2018/10/30	102.1	34.30	4	34.06	34.10	98.1	20,695	0.47%	大買/
2018/10/29	3	33.63	29	33.82	33.90	-26	20,980	-0.12%
2018/10/26	60	33.59	34	33.26	33.50	26	21,504	0.12%
2018/10/25	47	33.89	84	33.22	34.00	-37	22,325	-0.17%
2018/10/24	70	34.25	33	34.20	34.15	37	23,157	0.16%
2018/10/23	119	36.02	64	37.06	36.00	55	22,836	0.24%	大買/
2018/10/22	12	37.46	117	37.75	37.55	-105	23,078	-0.45%	大賣/鉅額交易
2018/10/19	20.1	37.21	108	37.19	37.25	-87.9	24,086	-0.36%	大賣/
2018/10/18	4	37.98	4	37.95	38.00	0	24,280	0.00%
2018/10/17	3	38.33	1	38.70	38.25	2	25,131	0.01%
2018/10/16	13	38.06	1	38.15	38.20	12	25,323	0.05%
2018/10/15	17	38.36	16	38.52	38.50	1	25,455	0.00%
2018/10/12	15	38.29	15	38.64	39.00	0	25,600	0.00%
2018/10/11	35	37.57	10	37.77	37.60	25	25,654	0.10%
2018/10/09	0	0.00	5	40.16	40.05	-5	25,282	-0.02%
2018/10/08	6	39.69	0	0.00	39.75	6	25,339	0.02%
2018/10/05	6	39.68	7	39.60	39.70	-1	25,579	0.00%
2018/10/04	119	39.68	0	0.00	39.80	119	25,683	0.46%	大買/鉅額交易
2018/10/03	4	40.16	4	40.23	40.20	0	25,833	0.00%
2018/10/02	25	40.29	6	40.52	40.30	19	26,052	0.07%
2018/10/01	2	40.90	3	41.60	41.05	-1	26,235	0.00%
2018/09/28	16	41.27	45	41.28	41.10	-29	26,430	-0.11%
2018/09/27	22	40.22	46	39.88	40.25	-24	26,273	-0.09%
2018/09/26	7	40.00	0	0.00	39.90	7	26,482	0.03%
2018/09/25	17	40.39	5	40.20	40.20	12	26,920	0.04%
2018/09/21	3.7	40.48	23	40.77	40.40	-19.3	27,049	-0.07%
2018/09/20	6	39.87	2	40.75	40.10	4	26,888	0.01%
2018/09/19	20	40.51	11	40.33	40.15	9	26,972	0.03%
2018/09/18	1	39.30	11	39.70	39.70	-10	27,031	-0.04%
2018/09/17	42	39.20	31	39.33	39.30	11	27,184	0.04%
2018/09/14	3.4	39.02	7	39.71	39.65	-3.6	27,256	-0.01%
2018/09/13	1	39.30	21	39.09	39.10	-20	27,301	-0.07%
2018/09/12	4	37.99	2.1	38.23	38.55	1.9	27,171	0.01%
2018/09/11	62	37.84	44	37.21	38.00	18	27,244	0.07%
2018/09/10	35	38.90	3	38.90	37.95	32	27,027	0.12%
2018/09/07	2	41.35	0.2	41.35	41.30	1.8	26,616	0.01%
2018/09/06	4	41.55	3	41.78	41.80	1	26,592	0.00%
2018/09/05	4	41.58	4.6	41.62	41.55	-0.6	26,581	0.00%
2018/09/04	3	41.43	10	41.74	42.10	-7	26,593	-0.03%
2018/09/03	18.4	41.55	2.1	41.35	41.35	16.3	26,409	0.06%
2018/08/31	1.3	41.63	1	41.60	42.35	0.3	26,343	0.00%
2018/08/30	40.5	42.02	5	41.97	42.00	35.5	26,050	0.14%
2018/08/29	4	43.20	2.4	43.16	43.40	1.6	25,625	0.01%
2018/08/28	22	43.46	7	43.36	43.30	15	25,698	0.06%
2018/08/27	4.6	43.21	36	43.29	43.30	-31.4	25,815	-0.12%
2018/08/24	13	42.75	4	42.86	42.80	9	25,756	0.03%
2018/08/23	23	42.61	22	43.15	43.10	1	25,948	0.00%
2018/08/22	0	0.00	1	43.00	42.95	-1	26,075	0.00%
2018/08/21	0	0.00	1	42.90	42.90	-1	26,120	0.00%
2018/08/20	22	42.04	3	42.25	42.00	19	26,216	0.07%
2018/08/17	15	42.52	23	42.50	42.05	-8	26,177	-0.03%
2018/08/16	28	41.62	3	41.92	42.00	25	26,134	0.10%
2018/08/15	7	42.55	4	42.84	42.35	3	26,225	0.01%
2018/08/14	5	42.99	28	43.07	43.30	-23	25,975	-0.09%
2018/08/13	30	42.62	32	42.66	42.15	-2	25,677	-0.01%
2018/08/10	1	41.30	14	41.21	41.50	-13	24,798	-0.05%
2018/08/09	2	40.20	1	40.65	40.50	1	24,741	0.00%
2018/08/08	5	40.55	3	40.70	40.60	2	25,207	0.01%
2018/08/07	5	40.37	3	40.25	40.15	2	25,092	0.01%
2018/08/06	221	40.40	4	40.58	40.35	217	25,024	0.87%	大買/鉅額交易
2018/08/03	10	40.68	2	41.08	40.45	8	24,795	0.03%
2018/08/02	15	40.63	17	40.68	40.60	-2	24,490	-0.01%
2018/08/01	44	40.23	28	41.05	41.05	16	23,866	0.07%
2018/07/31	33	39.36	4	39.54	39.35	29	22,946	0.13%
2018/07/30	1	41.15	4	41.11	40.70	-3	22,017	-0.01%
2018/07/27	14	40.70	4	41.18	40.30	10	21,668	0.05%
2018/07/26	76	41.05	21	41.48	40.50	55	21,333	0.26%
2018/07/25	18	44.99	12.3	45.01	45.10	5.7	20,460	0.03%
2018/07/24	7	43.88	15	44.01	45.50	-8	20,173	-0.04%
2018/07/23	2	42.30	31	42.75	42.65	-29	19,368	-0.15%
2018/07/20	11	42.32	0	0.00	42.30	11	19,251	0.06%
2018/07/19	2	42.75	26	42.72	42.75	-24	19,164	-0.13%
2018/07/18	25	42.43	3	42.53	42.25	22	19,412	0.11%
2018/07/17	6	42.23	1	42.15	42.15	5	19,164	0.03%
2018/07/16	15	42.57	0	0.00	42.50	15	19,102	0.08%
2018/07/13	3	43.35	3	43.62	43.50	0	19,058	0.00%
2018/07/12	0	0.00	4	42.99	42.70	-4	18,723	-0.02%
2018/07/11	15	42.19	0	0.00	42.15	15	18,533	0.08%
2018/07/10	8	42.90	1	43.25	43.25	7	18,222	0.04%
2018/07/09	166	42.14	8	42.67	42.75	158	17,897	0.88%	大買/鉅額交易
2018/07/06	22	41.84	0	0.00	41.60	22	17,544	0.13%
2018/07/05	3	42.18	0	0.00	42.05	3	17,264	0.02%
2018/07/04	9	42.17	1	42.00	42.00	8	17,216	0.05%
2018/07/03	3	43.10	2	43.10	42.75	1	16,918	0.01%
2018/07/02	1	42.05	3	41.67	41.85	-2	16,442	-0.01%
2018/06/29	3	42.13	0	0.00	42.35	3	16,147	0.02%
2018/06/28	4	42.44	3	42.58	42.40	1	15,725	0.01%
2018/06/27	2	42.88	6	42.83	43.00	-4	15,500	-0.03%
2018/06/26	2	44.13	0	0.00	43.70	2	15,155	0.01%
2018/06/22	2	44.13	1	44.65	44.60	1	14,764	0.01%
2018/06/21	2	44.38	2	44.75	44.75	0	14,558	0.00%
2018/06/20	1	43.30	5	44.63	44.75	-4	14,521	-0.03%
2018/06/19	6.1	44.16	1	43.85	43.85	5.1	14,290	0.04%
2018/06/15	1	44.90	30	45.00	45.25	-29	13,991	-0.21%
2018/06/14	2	44.95	2.5	45.06	44.90	-0.5	13,688	0.00%
2018/06/13	0	0.00	2	45.35	45.45	-2	13,540	-0.01%
2018/06/12	18	44.60	2	44.60	44.50	16	13,514	0.12%
2018/06/11	3	44.40	27	44.42	44.60	-24	13,386	-0.18%
2018/06/08	1	44.95	0	0.00	45.00	1	13,315	0.01%
2018/06/06	2	44.60	3.1	44.66	44.80	-1.1	13,226	-0.01%
2018/06/04	16	43.92	10	44.96	45.65	6	12,867	0.05%
2018/06/01	2	43.58	1	44.00	43.75	1	12,533	0.01%
2018/05/31	3	43.58	0	0.00	43.60	3	12,403	0.02%
2018/05/30	12	43.47	3	43.73	43.75	9	12,061	0.07%
2018/05/29	13	43.25	5	43.16	43.40	8	11,777	0.07%
2018/05/28	7	44.03	9	43.91	43.95	-2	11,560	-0.02%
2018/05/25	1	43.95	1	44.00	43.90	0	11,405	0.00%
2018/05/24	2	44.05	20	43.95	44.75	-18	11,186	-0.16%
2018/05/23	6	44.03	1	44.20	44.10	5	10,986	0.05%
2018/05/22	0	0.00	1	45.60	45.60	-1	10,678	-0.01%
2018/05/21	0	0.00	6	45.88	46.00	-6	10,604	-0.06%
2018/05/18	6	45.84	9	45.86	45.55	-3	10,386	-0.03%
2018/05/17	3	45.55	0	0.00	45.65	3	10,246	0.03%
2018/05/16	1.1	45.28	6	45.84	45.90	-4.9	9,922	-0.05%
2018/05/15	0	0.00	2	42.60	43.50	-2	9,122	-0.02%
2018/05/14	7.4	42.65	12	42.62	43.15	-4.6	9,082	-0.05%
2018/05/11	0	0.00	2	41.15	41.25	-2	8,797	-0.02%
2018/05/10	0	0.00	10	41.23	41.10	-10	8,681	-0.12%
2018/05/09	0	0.00	6	40.74	40.60	-6	8,472	-0.07%
2018/05/08	0	0.00	11	40.88	40.80	-11	8,411	-0.13%
2018/05/07	10	40.50	6	40.92	40.40	4	8,247	0.05%
2018/05/04	0	0.00	4	39.98	39.55	-4	7,995	-0.05%
2018/05/03	26	39.92	2.2	39.49	39.40	23.8	8,040	0.30%
2018/05/02	1	41.05	34	41.08	40.85	-33	7,860	-0.42%
2018/04/30	0	0.00	2	40.63	40.85	-2	7,745	-0.03%
2018/04/27	4	40.55	3	40.52	40.30	1	7,743	0.01%
2018/04/25	3	40.22	0	0.00	40.20	3	7,573	0.04%
2018/04/24	4	40.46	22	40.53	40.85	-18	7,530	-0.24%
2018/04/23	0	38.70	13	38.94	38.90	-13	7,116	-0.18%
2018/04/20	5	38.75	1	38.90	38.75	4	7,184	0.06%
2018/04/19	1	38.05	18	38.37	39.00	-17	7,137	-0.24%
2018/04/18	0	0.00	6.1	38.19	38.20	-6.1	7,203	-0.08%
2018/04/17	1	37.65	0	0.00	38.00	1	7,686	0.01%
2018/04/16	1	37.90	2	38.18	38.25	-1	7,756	-0.01%
2018/04/13	0	38.10	7	38.14	38.20	-7	8,016	-0.09%
2018/04/12	4	38.11	3	38.40	38.10	1	8,316	0.01%
2018/04/11	11	38.25	10	38.60	38.45	1	8,816	0.01%
2018/04/10	4	37.99	3	37.87	38.20	1	8,908	0.01%
2018/04/09	0	37.30	2	37.30	37.35	-2	8,975	-0.02%
2018/04/03	0	36.85	6	36.92	36.95	-6	9,075	-0.07%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	1	36.45	0	0.00	36.60	1	9,384	0.01%
2018/03/29	5	36.50	0	0.00	36.55	5	9,612	0.05%
2018/03/28	1	36.90	0	0.00	37.00	1	9,764	0.01%
2018/03/26	2	36.63	0	0.00	36.60	2	10,164	0.02%
2018/03/23	4	36.88	2	36.98	37.00	2	10,302	0.02%
2018/03/21	1	37.15	1	37.30	37.35	0	10,321	0.00%
2018/03/20	3	37.15	5	37.25	37.35	-2	10,409	-0.02%
2018/03/19	1	37.40	0	0.00	37.55	1	10,391	0.01%
2018/03/16	1	37.15	0	0.00	37.60	1	10,402	0.01%
2018/03/15	0	0.00	1	37.60	37.60	-1	10,284	-0.01%
2018/03/14	12	37.60	4	37.59	37.50	8	10,242	0.08%
2018/03/13	2	37.28	9	37.47	37.50	-7	10,211	-0.07%
2018/03/12	1	37.15	29	37.18	37.20	-28	10,295	-0.27%
2018/03/08	15	36.46	1	36.40	36.40	14	10,654	0.13%
2018/03/06	0	0.00	14	36.67	36.50	-14	10,762	-0.13%
2018/03/05	20	36.49	0	0.00	36.30	20	11,150	0.18%
2018/03/02	4	36.58	6	36.92	36.90	-2	11,178	-0.02%
2018/03/01	5	36.73	4	37.04	37.00	1	11,286	0.01%
2018/02/27	1	36.70	25	36.97	37.00	-24	11,254	-0.21%
2018/02/26	16	36.58	2	37.00	36.55	14	11,206	0.12%
2018/02/23	2	36.65	2	36.88	36.85	0	11,245	0.00%
2018/02/22	24	36.58	0	36.50	36.50	24	11,272	0.21%
2018/02/21	0	0.00	12	36.98	37.20	-12	11,246	-0.11%
2018/02/12	6	35.39	3	35.88	35.95	3	11,186	0.03%
2018/02/09	8	35.33	6	35.90	35.60	2	11,191	0.02%
2018/02/08	6	36.74	17	36.80	36.75	-11	11,101	-0.10%
2018/02/07	2	36.50	1	36.30	36.40	1	11,348	0.01%
2018/02/06	30	35.99	1	35.00	35.50	29	11,176	0.26%
2018/02/05	20	37.20	10	37.73	37.80	10	10,868	0.09%
2018/02/02	0	0.00	11	37.89	37.90	-11	10,815	-0.10%
2018/02/01	0	0.00	23	37.78	37.90	-23	10,779	-0.21%
2018/01/31	2	37.90	0	0.00	37.65	2	10,778	0.02%
2018/01/30	7	37.81	0	0.00	37.90	7	10,744	0.07%
2018/01/29	0	0.00	6	38.13	37.95	-6	10,715	-0.06%
2018/01/26	15	37.88	24	38.18	38.20	-9	10,632	-0.08%
2018/01/25	1	37.45	5	37.60	37.60	-4	10,496	-0.04%
2018/01/24	10	36.98	1	37.25	37.30	9	10,438	0.09%
2018/01/23	17	37.26	0	0.00	37.30	17	10,370	0.16%
2018/01/22	8	37.71	5	37.74	37.85	3	10,192	0.03%
2018/01/19	2	37.90	11	37.89	37.90	-9	10,101	-0.09%
2018/01/18	21	38.11	5	38.36	37.85	16	10,032	0.16%
2018/01/17	3	38.05	22	38.33	38.50	-19	9,868	-0.19%
2018/01/16	0	0.00	48.2	38.09	38.10	-48.2	9,731	-0.49%
2018/01/15	19	37.79	3	37.75	37.85	16	9,652	0.17%
2018/01/12	6	37.63	0	0.00	37.60	6	9,583	0.06%
2018/01/11	23.2	37.82	40	37.80	37.50	-16.8	9,356	-0.18%
2018/01/10	0	0.00	17	38.40	38.45	-17	8,870	-0.19%
2018/01/09	7	38.06	7	38.31	38.30	0	8,715	0.00%
2018/01/08	22	37.59	15	38.08	38.20	7	8,456	0.08%
2018/01/05	3	37.27	25	37.31	37.30	-22	8,145	-0.27%
2018/01/04	5.2	37.24	2.2	37.28	37.20	3	7,623	0.04%
2018/01/03	0	0.00	21	36.69	37.35	-21	7,533	-0.28%
2018/01/02	50	36.42	12	36.48	36.55	38	7,250	0.52%