台泥 (1101)-犇亞-鑫豐券商分點個股進出

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
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/22	2	33.35	4	33.31	33.35	-2	11,748	-0.02%
2024/11/21	47	33.33	4.5	33.35	33.20	42.5	11,730	0.36%
2024/11/20	199	33.49	10	33.52	33.50	189	11,702	1.62%	大買/鉅額交易
2024/11/19	187	33.49	113.3	33.54	33.50	73.7	11,607	0.64%	大買/大賣/
2024/11/18	6.3	33.31	19	33.38	33.25	-12.7	11,508	-0.11%
2024/11/15	4.2	33.07	41.1	33.13	33.15	-37	11,361	-0.33%
2024/11/14	7	32.55	48.3	32.46	32.35	-41.2	11,129	-0.37%
2024/11/13	105	32.56	6.8	32.51	32.45	98.3	11,484	0.86%	大買/
2024/11/12	11.2	32.49	11.3	32.63	32.45	-0.1	12,041	0.00%
2024/11/11	0	0.00	5.8	32.12	32.25	-5.8	11,873	-0.05%
2024/11/08	5	32.00	1	32.25	31.90	4	11,905	0.03%
2024/11/07	4.5	31.98	0	0.00	31.95	4.5	12,154	0.04%
2024/11/06	5	32.18	6	32.32	32.05	-1	12,369	-0.01%
2024/11/05	12.1	32.35	3.2	32.46	32.55	8.9	12,488	0.07%
2024/11/04	2	32.25	13.2	32.31	32.45	-11.2	12,826	-0.09%
2024/11/01	7.8	31.91	5	31.88	32.10	2.8	13,337	0.02%
2024/10/30	0	0.00	4	32.10	31.95	-4	13,447	-0.03%
2024/10/29	5.5	31.84	11	32.10	32.10	-5.5	13,575	-0.04%
2024/10/28	1	31.95	1.2	32.15	32.15	-0.2	13,522	0.00%
2024/10/25	1.9	32.07	0	0.00	32.05	1.9	13,669	0.01%
2024/10/24	15.1	32.01	0	0.00	32.00	15.1	13,883	0.11%
2024/10/23	13.3	32.13	4	32.20	32.20	9.3	14,174	0.07%
2024/10/22	17.8	32.11	5	32.21	32.15	12.8	14,384	0.09%
2024/10/21	21.8	32.64	2.5	32.46	32.30	19.3	14,602	0.13%
2024/10/18	1	32.30	6	32.75	32.75	-5	14,777	-0.03%
2024/10/17	0.4	32.45	0	0.00	32.50	0.4	15,205	0.00%
2024/10/16	2.7	32.25	0	0.00	32.15	2.7	15,372	0.02%
2024/10/15	12.1	32.55	11	32.59	32.50	1.1	15,375	0.01%
2024/10/14	1	32.50	0.7	32.60	32.55	0.3	15,463	0.00%
2024/10/11	12.1	32.54	6.2	32.88	32.50	5.9	15,732	0.04%
2024/10/09	15.3	32.72	0	0.00	32.45	15.3	15,928	0.10%
2024/10/08	12.1	33.05	1	33.00	33.05	11.1	15,935	0.07%
2024/10/07	19	33.42	0	0.00	33.50	19	16,042	0.12%
2024/10/04	5.3	33.60	3.2	33.82	33.80	2.1	16,129	0.01%
2024/10/01	4.2	33.81	3	33.70	33.70	1.2	16,113	0.01%
2024/09/30	13.8	33.86	200.1	33.78	33.80	-186.3	16,135	-1.15%	大賣/鉅額交易
2024/09/27	9	33.10	160.1	33.11	33.30	-151.1	15,693	-0.96%	大賣/鉅額交易
2024/09/26	114.3	32.75	3	32.83	32.60	111.3	15,583	0.71%	大買/鉅額交易
2024/09/25	3	32.75	11.8	32.58	32.75	-8.8	15,737	-0.06%
2024/09/24	1	32.05	1	32.20	32.25	0	15,931	0.00%
2024/09/23	2	32.20	0	0.00	32.20	2	16,145	0.01%
2024/09/20	11	32.18	2.2	32.20	32.30	8.8	16,232	0.05%
2024/09/19	2.2	32.00	4	32.10	32.20	-1.8	16,356	-0.01%
2024/09/18	10.5	32.08	4	32.15	32.10	6.5	16,498	0.04%
2024/09/16	0	0.00	3	32.25	32.20	-3	16,964	-0.02%
2024/09/13	0.3	31.68	7	31.86	31.80	-6.7	17,004	-0.04%
2024/09/12	6	31.34	3	31.52	31.50	3	17,137	0.02%
2024/09/11	3	31.43	6	31.53	31.30	-3	17,159	-0.02%
2024/09/10	11	31.55	2	31.63	31.45	9	17,248	0.05%
2024/09/09	13.5	31.56	31	31.57	31.55	-17.5	17,458	-0.10%
2024/09/06	3.1	31.70	8	31.76	31.75	-4.9	17,633	-0.03%
2024/09/05	13.5	31.72	7.6	31.83	31.55	5.9	17,789	0.03%
2024/09/04	23.7	31.58	69	31.75	31.75	-45.3	17,823	-0.25%
2024/09/03	39.2	32.37	2	32.40	32.15	37.2	17,552	0.21%
2024/09/02	9.3	32.80	4	32.86	32.75	5.3	17,423	0.03%
2024/08/30	10.1	33.00	0	0.00	32.95	10.1	17,444	0.06%
2024/08/29	0	0.00	7	33.11	32.95	-7	17,434	-0.04%
2024/08/28	9	32.84	1.1	32.90	32.90	7.9	17,440	0.05%
2024/08/27	21.3	32.94	0	0.00	33.05	21.3	17,656	0.12%
2024/08/26	2.5	33.16	13.1	33.17	33.15	-10.7	17,873	-0.06%
2024/08/23	7	32.89	13	32.95	32.95	-6	18,214	-0.03%
2024/08/22	5.3	32.90	8	32.96	33.05	-2.8	18,324	-0.02%
2024/08/21	9	32.74	0	0.00	32.80	9	18,453	0.05%
2024/08/20	9.2	32.81	32	32.85	32.80	-22.8	18,562	-0.12%
2024/08/19	26	32.77	0	0.00	32.70	26	18,809	0.14%
2024/08/16	23	32.92	66	33.06	32.85	-43	19,420	-0.22%
2024/08/15	173.3	32.95	22.5	33.18	32.90	150.8	19,474	0.77%	大買/鉅額交易
2024/08/14	134.5	33.44	72	33.60	33.60	62.5	19,114	0.33%	大買/
2024/08/13	8	34.54	1	34.70	34.60	7	18,640	0.04%
2024/08/12	16	34.42	47.4	34.46	34.45	-31.4	18,777	-0.17%
2024/08/09	1.2	34.32	34.5	34.27	34.50	-33.3	18,908	-0.18%
2024/08/08	4.2	33.69	19.6	34.13	34.00	-15.4	18,971	-0.08%
2024/08/07	8.4	33.70	2.1	33.77	33.80	6.3	19,111	0.03%
2024/08/06	11.4	33.56	35	33.50	33.80	-23.6	19,273	-0.12%
2024/08/05	42.2	33.11	23.6	33.49	33.10	18.6	19,081	0.10%
2024/08/02	53.2	34.20	2	34.23	34.30	51.2	18,640	0.27%
2024/08/01	5	34.57	1	34.75	34.60	4	18,651	0.02%
2024/07/31	1	34.65	3	34.67	34.65	-2	19,006	-0.01%
2024/07/30	7.1	34.54	21	34.73	34.65	-13.9	19,146	-0.07%
2024/07/29	4.1	34.92	2	34.90	34.90	2.1	19,188	0.01%
2024/07/26	9.6	34.73	20	34.89	34.90	-10.4	19,146	-0.05%
2024/07/23	9.5	34.84	17.5	34.84	34.95	-8	19,040	-0.04%
2024/07/22	29	34.07	10	34.10	34.35	19	18,944	0.10%
2024/07/19	8.1	34.29	17	34.43	34.60	-8.9	18,891	-0.05%
2024/07/18	4	34.94	47	34.79	34.80	-43	18,816	-0.23%
2024/07/17	3	34.27	95	34.45	34.50	-92	18,575	-0.50%
2024/07/16	15.2	34.05	17	34.09	34.15	-1.9	18,617	-0.01%
2024/07/15	8	34.19	161	34.57	34.10	-153	18,906	-0.81%	大賣/鉅額交易
2024/07/12	28	34.31	63	34.39	34.25	-35	19,001	-0.18%
2024/07/11	53.3	33.83	19.3	34.04	34.05	34	18,966	0.18%
2024/07/10	24.4	33.97	6	34.05	33.85	18.4	19,323	0.10%
2024/07/09	20.2	34.24	60.2	34.27	34.00	-40	19,560	-0.20%
2024/07/08	28	34.55	6	34.58	34.60	22	19,534	0.11%
2024/07/05	14	34.33	15	34.32	34.45	-1	19,401	-0.01%
2024/07/04	4	34.04	1	34.05	34.15	3	19,513	0.02%
2024/07/03	147.2	33.83	0	0.00	34.00	147.2	19,444	0.76%	大買/鉅額交易
2024/07/02	2.3	33.73	3	33.93	33.70	-0.7	19,419	0.00%
2024/07/01	42.5	33.64	1	33.60	33.55	41.5	19,630	0.21%
2024/06/28	66	34.35	340	34.40	34.20	-274	19,424	-1.41%	大賣/鉅額交易
2024/06/27	37	34.01	6	34.13	34.25	31	19,120	0.16%
2024/06/26	32.3	34.18	73.3	34.32	34.40	-41	19,040	-0.22%
2024/06/25	58	34.15	22.2	34.24	34.50	35.8	19,006	0.19%
2024/06/24	27.1	34.34	95.1	34.30	34.25	-68.1	18,893	-0.36%
2024/06/21	11	34.46	28.1	34.56	34.65	-17.1	18,790	-0.09%
2024/06/20	4	34.08	5.2	34.07	34.15	-1.2	18,385	-0.01%
2024/06/19	1	33.90	6	34.04	34.05	-5	18,482	-0.03%
2024/06/18	6	33.77	3	33.87	33.90	3	18,549	0.02%
2024/06/17	18.3	33.85	2	33.90	34.00	16.3	18,871	0.09%
2024/06/14	3.5	33.66	23.3	33.82	34.00	-19.8	19,045	-0.10%
2024/06/13	12.2	33.50	63.2	33.57	33.45	-51	18,976	-0.27%
2024/06/12	24.1	33.30	15	33.39	33.00	9.1	19,030	0.05%
2024/06/11	2.3	32.91	24	32.96	32.85	-21.8	18,937	-0.11%
2024/06/07	4	33.04	18.1	32.90	33.05	-14.1	18,986	-0.07%
2024/06/06	8	32.73	6	32.80	32.70	2	18,999	0.01%
2024/06/05	4	32.78	3.1	32.80	32.70	0.9	19,137	0.00%
2024/06/04	20.2	32.79	0	0.00	32.70	20.2	19,258	0.10%
2024/06/03	6	32.99	12	33.00	33.00	-6	19,241	-0.03%
2024/05/31	2.5	33.03	36	33.10	33.00	-33.6	19,359	-0.17%
2024/05/30	52.6	33.00	94.8	33.10	32.85	-42.2	19,198	-0.22%
2024/05/29	27.9	33.30	7	33.82	33.20	20.9	19,084	0.11%
2024/05/28	3	33.88	1	33.85	33.95	2	18,880	0.01%
2024/05/27	8	33.86	11	33.87	33.80	-3	19,149	-0.02%
2024/05/24	11.2	33.93	7	34.00	34.05	4.2	19,164	0.02%
2024/05/23	13.3	34.02	18	34.03	34.00	-4.7	19,106	-0.02%
2024/05/22	43	34.28	58.8	34.20	34.35	-15.8	18,882	-0.08%
2024/05/21	10.4	33.39	46	33.34	33.35	-35.6	18,203	-0.20%
2024/05/20	96	33.86	15.9	33.81	33.85	80.1	18,043	0.44%
2024/05/17	247.3	33.85	19	33.89	33.90	228.3	17,916	1.27%	大買/鉅額交易
2024/05/16	1.1	33.37	23	33.61	33.60	-21.9	17,836	-0.12%
2024/05/15	5.1	33.30	13.2	33.45	33.30	-8.1	17,783	-0.05%
2024/05/14	23	33.34	5.8	33.32	33.35	17.3	17,869	0.10%
2024/05/13	12.5	33.71	84	33.70	33.70	-71.5	17,684	-0.40%
2024/05/10	0	0.00	20.2	33.02	33.30	-20.2	17,314	-0.12%
2024/05/09	10.4	32.76	251	32.65	32.65	-240.6	17,094	-1.41%	大賣/鉅額交易
2024/05/08	6	33.06	5	33.02	33.10	1	17,111	0.01%
2024/05/07	27	33.14	21	33.05	33.20	6	17,141	0.04%
2024/05/06	69.1	32.92	67.2	32.87	33.00	1.9	16,992	0.01%
2024/05/03	19	32.52	149	32.61	32.40	-130	16,551	-0.79%	大賣/鉅額交易
2024/05/02	8	32.23	10	32.34	32.30	-2	16,359	-0.01%
2024/04/30	27	32.31	4	32.40	32.05	23	16,171	0.14%
2024/04/29	29	32.14	31	32.28	32.35	-2	16,038	-0.01%
2024/04/26	126.3	31.93	2	31.85	31.80	124.3	15,880	0.78%	大買/鉅額交易
2024/04/25	55.4	31.95	6.2	32.06	32.00	49.2	15,849	0.31%
2024/04/24	23.1	32.22	2	32.22	32.15	21.1	15,799	0.13%
2024/04/23	41.2	32.59	8	32.84	32.35	33.2	16,021	0.21%
2024/04/22	24.1	32.39	39	32.33	32.60	-14.9	15,974	-0.09%
2024/04/19	26	32.13	5	32.10	32.00	21	15,756	0.13%
2024/04/18	39	32.67	1	32.80	32.70	38	15,379	0.25%
2024/04/17	30	32.46	3	32.68	32.65	27	15,172	0.18%
2024/04/16	38	32.62	57	32.96	32.45	-19	15,008	-0.13%
2024/04/15	13	32.58	38.2	32.72	32.35	-25.2	14,402	-0.17%
2024/04/12	91	31.89	13.2	32.13	32.20	77.8	14,063	0.55%
2024/04/11	13	32.37	3	32.43	32.40	10	13,848	0.07%
2024/04/10	16.5	32.68	56.5	32.79	32.70	-40.1	13,783	-0.29%
2024/04/09	19	32.32	18	32.41	32.45	1	13,609	0.01%
2024/04/08	7.2	32.38	24	32.46	32.30	-16.9	13,545	-0.12%
2024/04/03	58	32.38	54.5	32.91	32.00	3.5	13,436	0.03%
2024/04/02	22	31.95	6	32.15	31.95	16	13,046	0.12%
2024/04/01	6	32.13	14.3	32.15	32.15	-8.3	13,124	-0.06%
2024/03/29	4	31.88	43	32.03	32.15	-39	13,089	-0.30%
2024/03/28	10.5	31.65	1	31.85	31.70	9.5	12,963	0.07%
2024/03/27	15.2	31.58	13.3	31.75	31.70	1.9	12,844	0.01%
2024/03/26	3	31.38	19	31.48	31.55	-16	12,765	-0.13%
2024/03/25	19.5	31.07	167.2	31.06	31.10	-147.7	12,723	-1.16%	大賣/鉅額交易
2024/03/22	71.2	31.13	59	31.15	31.15	12.2	12,702	0.10%
2024/03/21	22	31.46	34	31.54	31.50	-12	12,514	-0.10%
2024/03/20	119.2	30.90	49	30.91	30.90	70.2	12,516	0.56%	大買/
2024/03/19	55.4	31.46	15.4	31.52	31.40	40	12,198	0.33%
2024/03/18	22	31.67	5.1	31.69	31.70	16.9	11,945	0.14%
2024/03/15	22	31.97	103.1	32.03	31.95	-81.1	11,833	-0.69%	大賣/
2024/03/14	11.1	31.78	44.4	31.90	32.00	-33.3	11,512	-0.29%
2024/03/13	78	31.80	18.4	31.74	31.70	59.6	11,518	0.52%
2024/03/12	43	31.92	18.1	31.93	32.00	24.9	11,388	0.22%
2024/03/11	51.3	31.73	48.3	31.69	31.80	3	11,415	0.03%
2024/03/08	94.8	31.95	62.3	31.95	31.85	32.5	11,531	0.28%
2024/03/07	21.1	32.00	20.6	32.00	32.00	0.4	11,664	0.00%
2024/03/06	6.1	31.93	13	32.02	32.00	-6.9	12,022	-0.06%
2024/03/05	4.4	32.06	10	32.11	32.00	-5.6	13,502	-0.04%
2024/03/04	10.1	32.11	6	32.22	32.05	4.1	13,771	0.03%
2024/03/01	69.9	32.04	10.8	32.02	32.05	59.1	14,657	0.40%
2024/02/29	16.4	32.22	9.1	32.29	32.10	7.3	14,759	0.05%
2024/02/27	19	31.94	1	32.00	31.85	18	14,610	0.12%
2024/02/26	7.5	32.27	17	32.39	32.15	-9.5	14,608	-0.07%
2024/02/23	5	32.44	0	0.00	32.40	5	14,694	0.03%
2024/02/22	1	32.45	2	32.50	32.55	-1	15,103	-0.01%
2024/02/21	2	32.43	16	32.46	32.50	-14	15,202	-0.09%
2024/02/20	4.4	32.58	10	32.59	32.65	-5.6	15,222	-0.04%
2024/02/19	4.3	32.57	114.9	32.42	32.80	-110.6	15,433	-0.72%	大賣/鉅額交易
2024/02/16	75.6	31.85	14	31.89	31.90	61.6	15,704	0.39%
2024/02/15	82.6	31.86	59	32.00	32.00	23.6	15,670	0.15%
2024/02/05	7.3	31.94	5.3	32.12	32.15	2	15,497	0.01%
2024/02/02	25.1	32.44	12	32.34	32.25	13.1	15,452	0.08%
2024/02/01	2	31.98	72.8	32.28	32.45	-70.8	15,591	-0.45%
2024/01/31	16.1	31.91	11.5	32.02	31.90	4.6	15,628	0.03%
2024/01/30	21.6	32.14	8	32.30	32.00	13.6	15,538	0.09%
2024/01/29	20	32.40	87	32.52	32.35	-67	15,511	-0.43%
2024/01/26	12.2	32.63	10.4	32.67	32.60	1.8	15,632	0.01%
2024/01/25	1.1	32.61	0.8	32.77	32.70	0.3	15,730	0.00%
2024/01/24	7.4	32.64	6.6	32.68	32.60	0.8	15,865	0.00%
2024/01/23	4.1	32.47	18	32.69	32.70	-13.9	16,153	-0.09%
2024/01/22	8.4	32.36	7	32.46	32.30	1.4	16,296	0.01%
2024/01/19	56.2	31.95	4.1	32.27	32.40	52.1	16,355	0.32%
2024/01/18	36	32.06	66.9	32.07	32.05	-30.9	16,380	-0.19%
2024/01/17	51.3	32.30	12	32.32	32.20	39.3	16,459	0.24%
2024/01/16	36.3	33.02	65	33.16	32.90	-28.7	16,356	-0.18%
2024/01/15	22	33.66	2.6	33.86	33.65	19.4	16,277	0.12%
2024/01/12	8	33.64	2	33.80	33.75	6	16,716	0.04%
2024/01/11	4	33.71	15	33.76	33.70	-11	17,605	-0.06%
2024/01/10	16.2	33.77	7	33.75	33.70	9.2	18,877	0.05%
2024/01/09	6.1	34.10	0	0.00	34.05	6.1	19,006	0.03%
2024/01/08	5	34.37	23	34.41	34.25	-18	19,126	-0.09%
2024/01/05	0	0.00	20	34.30	34.35	-20	19,349	-0.10%
2024/01/04	2	34.18	0	0.00	34.20	2	19,609	0.01%
2024/01/03	6	34.29	0.3	34.50	34.20	5.7	19,771	0.03%
2024/01/02	5.5	34.68	0.2	34.80	34.70	5.3	19,818	0.03%
2023/12/29	0	0.00	34	34.81	34.85	-34	19,953	-0.17%
2023/12/28	4.2	34.85	11	34.90	34.90	-6.9	20,185	-0.03%
2023/12/27	15.3	34.85	7	34.79	34.90	8.3	20,197	0.04%
2023/12/26	2	34.60	1	34.55	34.65	1	20,237	0.00%
2023/12/25	1	34.60	3	34.54	34.50	-2	20,449	-0.01%
2023/12/22	3.2	34.22	2	34.25	34.30	1.2	20,578	0.01%
2023/12/21	21	34.20	2	34.25	34.25	19	20,790	0.09%
2023/12/20	3	34.25	3	34.50	34.50	0	21,158	0.00%
2023/12/19	7.1	34.30	0	0.00	34.35	7.1	21,394	0.03%
2023/12/18	15.1	34.55	11	34.60	34.55	4.1	21,730	0.02%
2023/12/15	76	34.47	57.5	34.35	34.30	18.5	21,955	0.08%
2023/12/14	3	34.30	21	34.44	34.40	-18	21,772	-0.08%
2023/12/13	3.2	34.11	6.2	34.12	34.05	-2.9	21,743	-0.01%
2023/12/12	6.5	34.22	5.6	34.12	34.15	0.9	21,824	0.00%
2023/12/11	24	34.33	17	34.31	34.40	7	21,878	0.03%
2023/12/08	7	34.69	4.2	34.75	34.60	2.8	22,119	0.01%
2023/12/07	9	34.44	4.4	34.67	34.50	4.7	22,107	0.02%
2023/12/06	9.8	34.71	4.2	34.89	34.60	5.6	22,145	0.03%
2023/12/05	33	34.66	54.5	34.68	34.90	-21.5	22,206	-0.10%
2023/12/04	50	34.24	6.7	34.21	34.05	43.3	22,066	0.20%
2023/12/01	26.3	34.50	1	34.50	34.40	25.3	22,225	0.11%
2023/11/30	202.8	34.89	222.9	35.06	34.95	-20.1	21,892	-0.09%	大買/大賣/
2023/11/29	20.2	34.36	17.2	34.45	34.25	3	20,364	0.01%
2023/11/28	85.6	34.78	66.3	35.06	34.50	19.3	20,138	0.10%
2023/11/27	9	34.07	15	34.26	33.95	-6	19,597	-0.03%
2023/11/24	4	33.81	7	34.05	33.75	-3	19,408	-0.02%
2023/11/22	11	33.96	17	34.00	33.85	-6	19,049	-0.03%
2023/11/21	4	34.10	36.5	34.03	34.20	-32.5	18,952	-0.17%
2023/11/20	13.5	33.29	30	33.55	33.60	-16.5	18,544	-0.09%
2023/11/17	13	33.10	21	33.30	33.20	-8	18,469	-0.04%
2023/11/16	28.5	33.10	4	33.31	33.05	24.5	18,400	0.13%
2023/11/15	2	33.05	17.7	33.04	33.15	-15.7	18,225	-0.09%
2023/11/14	29	32.60	22	32.65	32.50	7	18,089	0.04%
2023/11/13	5	32.71	17	32.84	32.80	-12	18,187	-0.07%
2023/11/10	7.4	32.88	4.6	32.97	32.85	2.7	18,374	0.01%
2023/11/09	57.3	32.94	3	32.90	32.90	54.3	18,388	0.30%
2023/11/08	3.1	33.00	29.2	32.85	32.90	-26.1	18,405	-0.14%
2023/11/07	26.4	32.53	6	32.63	32.55	20.4	18,432	0.11%
2023/11/06	8.3	32.85	6.3	32.93	32.80	2	18,394	0.01%
2023/11/03	1.2	32.61	15.1	32.74	32.90	-13.9	18,290	-0.08%
2023/11/02	7.1	32.41	23	32.43	32.35	-15.9	18,196	-0.09%
2023/11/01	16	32.12	25	32.42	32.10	-9	18,166	-0.05%
2023/10/31	7	32.24	123.5	32.22	32.25	-116.5	18,158	-0.64%	大賣/鉅額交易
2023/10/30	7.1	31.95	2	32.00	32.00	5.1	18,028	0.03%
2023/10/27	0.5	32.00	11.9	31.86	31.85	-11.4	17,917	-0.06%
2023/10/26	26.6	31.46	9	31.56	31.45	17.6	17,975	0.10%
2023/10/25	21.3	31.66	4.1	31.73	31.55	17.1	17,848	0.10%
2023/10/24	34	31.52	6	31.63	31.50	28	17,706	0.16%
2023/10/23	77.4	31.78	6	31.75	31.65	71.4	17,530	0.41%
2023/10/20	37.5	31.60	13.8	31.71	31.75	23.7	17,702	0.13%
2023/10/19	107.1	31.89	54.2	32.13	31.90	52.9	17,409	0.30%	大買/
2023/10/18	58.4	32.50	29.2	32.61	32.45	29.2	16,813	0.17%
2023/10/17	10.6	33.47	3.4	33.57	33.45	7.2	15,659	0.05%
2023/10/16	4	33.68	2.1	33.71	33.60	1.9	15,645	0.01%
2023/10/13	12.6	33.91	3	34.00	33.80	9.6	15,722	0.06%
2023/10/12	6	33.38	46.6	33.44	33.70	-40.6	15,681	-0.26%
2023/10/11	20	32.96	3	33.05	33.10	17	15,548	0.11%
2023/10/06	15.5	32.82	6	32.90	32.80	9.5	15,540	0.06%
2023/10/05	36.6	32.78	15.2	32.80	32.75	21.4	15,507	0.14%
2023/10/04	20	32.92	10.5	32.98	32.90	9.5	15,539	0.06%
2023/10/03	8.6	33.15	10	33.26	33.20	-1.4	15,625	-0.01%
2023/10/02	12.4	33.10	27.3	33.21	33.10	-14.9	15,776	-0.09%
2023/09/28	25	33.09	9.4	33.25	33.25	15.6	16,020	0.10%
2023/09/27	36	33.00	7.9	33.14	33.05	28.1	15,999	0.18%
2023/09/26	31.8	33.04	6.7	33.19	33.00	25.1	15,938	0.16%
2023/09/25	36.7	33.15	8	33.27	33.10	28.7	15,777	0.18%
2023/09/22	45.5	33.47	5	33.62	33.50	40.5	15,474	0.26%
2023/09/21	50.9	34.00	18	34.09	33.80	32.9	15,253	0.22%
2023/09/20	13.4	34.47	3	34.60	34.35	10.4	15,082	0.07%
2023/09/19	15.6	34.89	1	34.95	34.80	14.6	14,902	0.10%
2023/09/18	4.3	35.01	9.1	35.10	35.10	-4.8	14,938	-0.03%
2023/09/15	4	35.19	4	35.29	35.10	0	15,030	0.00%
2023/09/14	1.7	35.39	9.2	35.37	35.50	-7.5	14,962	-0.05%
2023/09/13	58.2	35.10	23.3	34.99	35.30	34.9	14,972	0.23%
2023/09/12	10.3	34.49	4	34.48	34.60	6.3	15,254	0.04%
2023/09/11	3.2	34.10	1	34.30	34.20	2.2	15,266	0.01%
2023/09/08	32	34.14	1	34.25	34.10	31	15,301	0.20%
2023/09/07	23.2	34.33	1	34.40	34.35	22.2	15,280	0.15%
2023/09/06	66.1	34.56	18	34.46	34.40	48.1	15,287	0.31%
2023/09/05	70.5	35.01	2	35.20	35.00	68.5	14,939	0.46%
2023/09/04	34.1	35.15	2	35.15	35.20	32.1	14,925	0.22%
2023/09/01	132	35.25	16.2	35.33	35.25	115.8	14,877	0.78%	大買/鉅額交易
2023/08/31	14.2	35.06	4	35.15	34.95	10.2	14,843	0.07%
2023/08/30	7	35.36	6.3	35.45	35.30	0.7	14,684	0.00%
2023/08/29	0.7	35.29	2	35.43	35.40	-1.3	15,130	-0.01%
2023/08/28	12	35.23	0	0.00	35.20	12	15,344	0.08%
2023/08/25	8.1	35.15	1	35.25	35.10	7.1	16,124	0.04%
2023/08/24	3.1	35.27	2	35.30	35.30	1.1	16,441	0.01%
2023/08/23	12.5	35.37	14.6	35.45	35.30	-2.1	16,726	-0.01%
2023/08/22	8.1	35.37	5	35.47	35.40	3.1	16,947	0.02%
2023/08/21	5	35.04	5	35.42	35.40	0	17,344	0.00%
2023/08/18	49.9	35.38	5	35.51	35.15	44.9	17,523	0.26%
2023/08/17	19.5	35.71	12	35.64	35.65	7.5	17,458	0.04%
2023/08/16	21.6	36.14	5	36.10	36.05	16.6	17,488	0.09%
2023/08/15	11.2	36.63	10	36.63	36.70	1.2	17,473	0.01%
2023/08/14	29.5	36.95	3	37.00	36.85	26.5	17,582	0.15%
2023/08/11	1	37.40	17.2	37.49	37.40	-16.2	17,637	-0.09%
2023/08/10	11.2	36.92	4.2	36.89	36.85	7.1	17,644	0.04%
2023/08/09	4.1	37.13	14.1	37.18	37.15	-10	17,972	-0.06%
2023/08/08	14.1	37.21	102	37.35	37.10	-88	18,250	-0.48%	大賣/
2023/08/07	2	37.58	12	37.59	37.65	-10	18,384	-0.05%
2023/08/04	31	37.35	1.2	37.36	37.35	29.8	18,438	0.16%
2023/08/02	42.1	37.23	41	37.20	37.20	1.1	18,846	0.01%
2023/08/01	63.2	37.52	5.1	37.55	37.55	58.1	19,015	0.31%
2023/07/31	10	37.40	0.1	37.40	37.30	9.9	19,125	0.05%
2023/07/28	15.1	37.18	2.5	37.32	37.35	12.6	19,175	0.07%
2023/07/27	5	37.25	13	37.49	37.35	-8	19,620	-0.04%
2023/07/26	14	37.29	15	37.32	37.25	-1	20,584	0.00%
2023/07/25	38.5	37.32	34.2	37.28	37.40	4.3	20,798	0.02%
2023/07/24	17.3	36.54	19.1	36.68	36.50	-1.9	20,874	-0.01%
2023/07/21	41.2	36.29	2	36.35	36.10	39.2	21,180	0.19%
2023/07/20	8.6	36.57	2	36.67	36.55	6.6	21,667	0.03%
2023/07/19	25.2	36.66	30	36.65	36.60	-4.9	22,718	-0.02%
2023/07/18	16.2	36.62	10	37.04	37.10	6.2	23,504	0.03%
2023/07/17	36.6	36.75	1	36.90	36.75	35.6	23,411	0.15%
2023/07/14	10.1	36.94	3.4	37.06	37.00	6.7	23,348	0.03%
2023/07/13	8.7	36.83	48.3	36.88	36.80	-39.6	23,366	-0.17%
2023/07/12	7.1	36.57	3	36.65	36.60	4.1	23,564	0.02%
2023/07/11	48.3	36.70	5	36.92	36.55	43.3	23,517	0.18%
2023/07/10	35.2	36.94	808	36.95	36.85	-772.8	23,394	-3.30%	大賣/鉅額交易
2023/07/07	14	37.11	56	37.19	37.30	-42	23,264	-0.18%
2023/07/06	40.1	37.40	12	37.37	37.25	28.1	23,393	0.12%
2023/07/05	48.2	37.99	1	38.00	37.80	47.2	23,091	0.20%
2023/07/04	28.2	38.14	0	0.00	38.05	28.2	22,913	0.12%
2023/07/03	2.1	38.23	2	38.25	38.25	0.1	22,864	0.00%
2023/06/30	2	38.08	6	38.18	38.05	-4	22,907	-0.02%
2023/06/29	7.2	38.10	13	38.17	38.05	-5.8	22,932	-0.03%
2023/06/28	39.5	38.13	50	38.35	38.05	-10.5	22,980	-0.05%
2023/06/27	13.1	38.48	22.2	38.74	38.45	-9.1	23,114	-0.04%
2023/06/26	4	38.68	10	38.82	38.80	-6	23,371	-0.03%
2023/06/21	14.2	38.41	1	38.65	38.70	13.2	23,378	0.06%
2023/06/20	2.1	38.51	3	38.55	38.55	-0.9	23,375	0.00%
2023/06/19	12.8	38.65	3.4	38.75	38.70	9.4	23,493	0.04%
2023/06/16	423.1	38.84	114.7	38.90	38.70	308.4	23,472	1.31%	大買/大賣/鉅額交易
2023/06/15	1	38.25	38.3	38.28	38.35	-37.3	23,007	-0.16%
2023/06/14	53	38.30	12.4	38.35	38.35	40.6	23,330	0.17%
2023/06/13	9	38.18	5.7	38.29	38.25	3.4	23,466	0.01%
2023/06/12	16.5	38.29	17	38.51	38.25	-0.5	23,491	0.00%
2023/06/09	1.8	38.44	11	38.44	38.45	-9.3	23,511	-0.04%
2023/06/08	18.3	38.50	20	38.53	38.50	-1.8	23,676	-0.01%
2023/06/07	12	38.70	1	38.85	38.80	11	23,851	0.05%
2023/06/06	8.3	38.77	35.1	38.75	38.80	-26.8	24,048	-0.11%
2023/06/05	27.5	38.98	45	38.92	38.85	-17.5	24,210	-0.07%
2023/06/02	13.1	38.23	101.1	38.33	38.55	-88	24,023	-0.37%	大賣/
2023/06/01	38	37.79	16	37.98	37.75	22	23,598	0.09%
2023/05/31	444.1	38.05	3.4	38.22	37.90	440.7	23,504	1.87%	大買/鉅額交易
2023/05/30	17	37.95	90.1	38.14	38.30	-73.1	22,887	-0.32%
2023/05/29	23	37.91	37	38.09	38.15	-14	23,178	-0.06%
2023/05/26	23.5	37.72	16	37.91	38.00	7.5	23,692	0.03%
2023/05/25	30.1	37.61	37	38.01	38.05	-6.9	24,133	-0.03%
2023/05/24	33.6	37.70	10	37.79	37.85	23.6	23,953	0.10%
2023/05/23	15.4	37.94	3.4	38.11	37.90	11.9	23,751	0.05%
2023/05/22	10	38.04	79.1	38.29	38.25	-69.1	23,649	-0.29%
2023/05/19	26	37.75	13	37.87	37.85	13	23,556	0.06%
2023/05/18	67	37.85	2.1	37.85	37.85	64.9	23,437	0.28%
2023/05/17	14.7	37.90	79	38.09	37.90	-64.4	23,453	-0.27%
2023/05/16	99.1	37.42	15.1	37.66	37.75	84	23,506	0.36%
2023/05/15	113.9	37.43	55	37.69	37.35	58.9	23,506	0.25%	大買/
2023/05/12	74.5	38.40	20.5	38.16	37.80	54	23,276	0.23%
2023/05/11	74.5	38.40	20.5	38.16	38.20	54	23,037	0.23%
2023/05/10	15	38.68	64	38.67	38.85	-49	22,849	-0.21%
2023/05/09	83.6	39.21	9.3	39.21	38.65	74.4	22,795	0.33%
2023/05/08	6.4	39.49	39.5	39.62	39.60	-33.2	22,479	-0.15%
2023/05/05	18.3	39.32	56.1	39.40	39.30	-37.8	22,322	-0.17%
2023/05/04	12.9	39.40	43	39.54	39.45	-30.1	22,305	-0.14%
2023/05/03	23.2	39.66	22	39.64	39.50	1.2	22,236	0.01%
2023/05/02	109.3	39.87	100	39.64	39.90	9.2	22,048	0.04%	大買/
2023/04/28	21.3	38.74	4	38.90	38.70	17.3	21,538	0.08%
2023/04/27	21.2	38.94	7.8	39.03	38.65	13.4	21,481	0.06%
2023/04/26	30	38.41	80.3	38.66	39.10	-50.3	21,572	-0.23%
2023/04/25	94.7	38.98	19	39.13	38.50	75.7	21,693	0.35%
2023/04/24	90.2	39.35	87.1	39.37	39.55	3.2	21,265	0.01%
2023/04/21	42.3	38.41	69.6	38.31	38.30	-27.4	20,241	-0.14%
2023/04/20	5	37.25	6	37.30	37.20	-1	19,358	-0.01%
2023/04/19	10	37.29	9.3	37.29	37.10	0.7	19,409	0.00%
2023/04/18	19	37.61	29	37.47	37.45	-10	19,425	-0.05%
2023/04/17	53.3	38.17	47	38.07	37.95	6.3	19,656	0.03%
2023/04/14	8	37.38	0	0.00	37.55	8	19,373	0.04%
2023/04/13	7.3	37.52	7	37.56	37.55	0.3	19,387	0.00%
2023/04/12	19.1	37.62	11.4	37.67	37.45	7.7	19,333	0.04%
2023/04/11	11.1	37.32	35.2	37.12	37.45	-24.1	19,262	-0.13%
2023/04/10	3	36.48	3	36.60	36.60	0	19,042	0.00%
2023/04/07	3.4	36.45	32	36.40	36.40	-28.6	19,060	-0.15%
2023/04/06	6.1	36.30	3	36.52	36.45	3.1	19,160	0.02%
2023/03/31	8.3	36.42	15	36.54	36.40	-6.7	19,407	-0.03%
2023/03/30	13	36.12	7	36.39	36.20	6	20,415	0.03%
2023/03/29	23.3	36.18	22	36.35	36.35	1.3	21,328	0.01%
2023/03/28	69.3	36.25	3	36.45	36.20	66.3	22,230	0.30%
2023/03/27	44.2	36.79	30	36.73	36.65	14.2	23,097	0.06%
2023/03/24	6.2	37.59	20	37.53	37.60	-13.8	23,872	-0.06%
2023/03/23	11.4	37.28	33	37.30	37.35	-21.6	23,875	-0.09%
2023/03/22	22.2	37.29	8.7	37.35	37.20	13.5	23,957	0.06%
2023/03/21	0.1	37.20	7	37.12	37.05	-6.9	24,027	-0.03%
2023/03/20	4	36.89	4	36.79	36.90	0	24,042	0.00%
2023/03/17	19.7	36.52	6	36.57	36.40	13.7	24,199	0.06%
2023/03/16	27.3	36.61	6	36.56	36.35	21.3	23,908	0.09%
2023/03/15	9	37.14	46.2	37.15	37.10	-37.2	23,942	-0.16%
2023/03/14	27	36.53	30	36.87	36.75	-3	24,037	-0.01%
2023/03/13	30.3	36.52	23.1	36.43	36.75	7.2	24,266	0.03%
2023/03/10	31.5	36.80	6	36.74	36.70	25.5	24,281	0.11%
2023/03/09	51.4	37.45	13	37.39	37.20	38.4	24,506	0.16%
2023/03/08	35.1	37.61	21.2	37.57	37.75	13.9	24,873	0.06%
2023/03/07	5	37.97	5	37.96	37.95	0	24,885	0.00%
2023/03/06	13	38.00	8.5	37.96	37.95	4.5	25,216	0.02%
2023/03/03	18.2	37.88	0	0.00	37.75	18.2	25,487	0.07%
2023/03/02	17.2	37.64	1	38.05	37.90	16.2	25,669	0.06%
2023/03/01	72.3	38.10	6	38.03	37.80	66.3	25,706	0.26%
2023/02/24	19.7	39.28	20.5	39.29	39.15	-0.8	25,338	0.00%
2023/02/23	11	39.32	55.3	39.45	39.50	-44.3	24,816	-0.18%
2023/02/22	13	37.91	6.1	38.07	38.05	6.9	25,159	0.03%
2023/02/21	4	38.35	2	38.33	38.35	2	26,058	0.01%
2023/02/20	6.2	38.10	14.1	37.99	38.25	-7.9	26,714	-0.03%
2023/02/17	11	37.57	10	37.65	38.00	1	27,226	0.00%
2023/02/16	13.1	37.57	7	37.64	37.50	6.1	27,958	0.02%
2023/02/15	7.7	37.55	16.1	37.67	37.55	-8.3	28,051	-0.03%
2023/02/14	10	37.36	26.9	37.51	37.25	-16.9	27,991	-0.06%
2023/02/13	3	37.05	8	36.99	37.00	-5	27,957	-0.02%
2023/02/10	3	36.75	10	36.92	36.85	-7	28,096	-0.02%
2023/02/09	3.1	36.60	20.2	36.74	36.60	-17.1	28,114	-0.06%
2023/02/08	22	36.65	6.1	36.70	36.75	15.9	28,188	0.06%
2023/02/07	7.2	36.57	9.9	36.56	36.65	-2.7	28,269	-0.01%
2023/02/06	19.8	36.17	16.2	36.32	36.15	3.6	28,252	0.01%
2023/02/03	19	36.45	3	36.45	36.45	16	28,142	0.06%
2023/02/02	40.1	36.82	5	36.84	36.80	35.1	28,165	0.12%
2023/02/01	3.1	36.46	24	36.49	36.75	-20.9	28,193	-0.07%
2023/01/31	85.3	36.59	57	36.65	36.25	28.3	28,263	0.10%
2023/01/30	19.7	36.80	34.3	36.99	36.95	-14.6	28,195	-0.05%
2023/01/17	27.1	36.08	22.1	36.04	36.00	5	28,181	0.02%
2023/01/16	43.8	36.39	94.2	36.43	36.50	-50.4	28,175	-0.18%
2023/01/13	33.2	36.05	75.6	36.13	36.15	-42.4	27,855	-0.15%
2023/01/12	16	35.18	58	35.18	35.40	-42	27,913	-0.15%
2023/01/11	6.2	34.66	12	34.78	34.70	-5.8	28,119	-0.02%
2023/01/10	18.2	34.60	10.3	34.53	34.60	7.9	28,426	0.03%
2023/01/09	23	34.46	303.2	34.45	34.60	-280.2	28,943	-0.97%	大賣/鉅額交易
2023/01/06	18.2	34.23	66	34.30	34.25	-47.8	29,213	-0.16%
2023/01/05	23	34.37	250.3	34.44	34.45	-227.3	29,670	-0.77%	大賣/鉅額交易
2023/01/04	20.1	33.51	7	33.62	33.50	13.1	29,498	0.04%
2023/01/03	12	33.43	19	33.44	33.50	-7	29,714	-0.02%
2022/12/30	11	33.77	12	33.90	33.65	-1	29,735	0.00%
2022/12/29	523.6	33.75	1.3	33.90	33.70	522.3	29,889	1.75%	大買/鉅額交易
2022/12/28	5.1	34.15	15.5	34.20	34.30	-10.4	30,140	-0.03%
2022/12/27	5	34.45	126.3	34.51	34.30	-121.3	30,373	-0.40%	大賣/鉅額交易
2022/12/26	9.1	34.27	24	34.33	34.40	-14.9	30,533	-0.05%
2022/12/23	60.1	34.15	56.2	34.21	34.05	3.9	31,062	0.01%
2022/12/22	7.3	34.61	188.2	34.48	34.45	-180.9	31,982	-0.57%	大賣/鉅額交易
2022/12/21	20	33.89	212	34.02	34.05	-192	31,325	-0.61%	大賣/鉅額交易
2022/12/20	24.1	33.63	17.4	33.87	33.70	6.7	30,705	0.02%
2022/12/19	53.3	33.88	20	33.98	33.85	33.3	30,251	0.11%
2022/12/16	46.1	33.14	55.9	33.64	34.60	-9.8	29,428	-0.03%
2022/12/15	5	33.44	5	33.59	33.55	0	28,860	0.00%
2022/12/14	26.2	33.56	42	33.60	33.50	-15.9	29,170	-0.05%
2022/12/13	19.9	33.78	18.2	33.91	33.70	1.6	29,231	0.01%
2022/12/12	6.3	33.65	12.2	33.68	33.85	-5.9	29,198	-0.02%
2022/12/09	10.1	33.71	22.6	33.60	33.70	-12.5	29,684	-0.04%
2022/12/08	307.6	33.20	7	33.27	33.20	300.6	29,675	1.01%	大買/鉅額交易
2022/12/07	13.7	33.14	25	33.20	33.35	-11.3	29,677	-0.04%
2022/12/06	34.2	33.42	23.8	33.48	33.30	10.4	29,698	0.04%
2022/12/05	19	33.54	22	33.55	33.70	-3	29,562	-0.01%
2022/12/02	24.3	33.74	22.1	33.72	33.65	2.2	29,249	0.01%
2022/12/01	26.2	34.11	450	34.06	34.05	-423.8	29,193	-1.45%	大賣/鉅額交易
2022/11/30	27.5	33.54	55	33.56	33.90	-27.5	29,003	-0.09%
2022/11/29	6	33.06	127.2	33.27	33.55	-121.2	28,619	-0.42%	大賣/鉅額交易
2022/11/28	133.6	33.03	30	32.92	33.00	103.6	28,640	0.36%	大買/鉅額交易
2022/11/25	32.1	33.35	40	33.34	33.55	-8	28,428	-0.03%
2022/11/24	24	32.85	14	33.17	33.20	10	28,273	0.04%
2022/11/23	83	32.71	31	32.68	32.70	52	28,055	0.19%
2022/11/22	161.5	32.61	1	32.75	32.65	160.5	27,954	0.57%	大買/鉅額交易
2022/11/21	436.8	32.92	2	32.98	32.85	434.9	27,730	1.57%	大買/鉅額交易
2022/11/18	89.6	33.43	9	33.56	33.30	80.6	27,498	0.29%
2022/11/17	54.1	34.32	233.2	34.00	34.25	-179	26,542	-0.67%	大賣/鉅額交易
2022/11/16	424.7	33.17	19.1	33.16	32.90	405.5	25,556	1.59%	大買/鉅額交易
2022/11/15	36.2	33.44	66.1	33.71	33.85	-30	24,950	-0.12%
2022/11/14	59.2	33.53	206.5	33.78	34.15	-147.2	24,375	-0.60%	大賣/鉅額交易
2022/11/11	3.2	32.05	11.3	32.26	32.15	-8.1	23,576	-0.03%
2022/11/10	13.1	31.81	47	32.10	31.70	-33.9	23,483	-0.14%
2022/11/09	4.1	31.85	20	32.00	31.90	-15.9	23,444	-0.07%
2022/11/08	20	31.55	41.1	31.50	31.65	-21.1	23,282	-0.09%
2022/11/07	10	30.75	53	30.88	31.00	-43	23,106	-0.19%
2022/11/04	24.7	30.23	6	30.45	30.45	18.7	23,191	0.08%
2022/11/03	55.1	30.30	3	30.32	30.30	52.1	23,144	0.22%
2022/11/02	6	30.68	2	30.80	30.75	4	23,105	0.02%
2022/11/01	23	30.14	12	30.62	30.65	11	23,119	0.05%
2022/10/31	41.7	30.52	2	30.65	30.25	39.7	23,108	0.17%
2022/10/28	27	30.62	22	30.97	30.50	5	23,119	0.02%
2022/10/27	15	30.89	19	30.90	30.85	-4	23,111	-0.02%
2022/10/26	20.1	29.98	13	30.33	30.30	7.1	23,119	0.03%
2022/10/25	58.5	30.05	2	30.65	29.90	56.5	23,077	0.24%
2022/10/24	32	30.87	27	31.26	30.60	5	22,682	0.02%
2022/10/21	13.5	30.96	17	31.11	31.00	-3.5	22,562	-0.02%
2022/10/20	82.3	30.87	2	30.93	30.90	80.2	22,518	0.36%
2022/10/19	89.5	31.80	14.8	31.83	31.60	74.7	22,012	0.34%
2022/10/18	56.1	31.36	19	31.44	31.45	37.1	21,608	0.17%
2022/10/17	33.5	31.67	34.8	31.73	31.70	-1.3	21,593	-0.01%
2022/10/14	33.1	32.54	8	32.61	32.40	25.1	21,633	0.12%
2022/10/13	52.9	32.92	45	32.80	32.65	7.9	21,544	0.04%
2022/10/12	8	33.80	11	33.85	33.75	-3	21,287	-0.01%
2022/10/11	5.2	33.84	6	33.84	33.80	-0.8	21,345	0.00%
2022/10/07	9.3	34.25	32	34.26	34.25	-22.7	21,291	-0.11%
2022/10/06	2.1	34.30	20	34.36	34.30	-17.9	21,266	-0.08%
2022/10/05	41.3	34.24	37.1	34.29	34.15	4.2	21,277	0.02%
2022/10/04	34.1	33.78	7	33.94	33.85	27.1	21,025	0.13%
2022/10/03	8.3	33.71	2	33.73	33.65	6.3	20,773	0.03%
2022/09/30	28.3	33.74	4	33.84	33.80	24.3	20,658	0.12%
2022/09/29	143.6	34.14	12	34.28	34.15	131.6	20,144	0.65%	大買/鉅額交易
2022/09/28	52.8	35.06	11.7	35.03	34.90	41.1	19,056	0.22%
2022/09/27	19.3	35.82	6	35.88	35.80	13.3	18,789	0.07%
2022/09/26	70.9	36.02	7	36.04	35.85	63.9	18,599	0.34%
2022/09/23	24.5	37.08	2.2	37.25	37.00	22.3	18,381	0.12%
2022/09/22	20.1	37.48	5.3	37.74	37.55	14.8	18,250	0.08%
2022/09/21	56.7	38.23	1	38.30	38.10	55.7	17,880	0.31%
2022/09/20	15.3	38.60	2	38.80	38.55	13.3	17,513	0.08%
2022/09/19	1.5	38.78	8	38.88	38.80	-6.5	17,397	-0.04%
2022/09/16	31.4	38.85	10.4	38.98	38.60	21	17,332	0.12%
2022/09/15	35.1	39.49	13	39.56	39.55	22.1	16,939	0.13%
2022/09/14	10.8	39.63	17.2	39.82	39.65	-6.4	16,875	-0.04%
2022/09/13	3.1	39.80	6.4	39.86	39.90	-3.3	16,925	-0.02%
2022/09/12	14.3	39.73	0.5	39.88	39.80	13.8	16,977	0.08%
2022/09/08	6.6	39.73	16	39.74	39.85	-9.4	17,321	-0.05%
2022/09/07	17.5	39.63	11.1	39.79	39.70	6.4	17,462	0.04%
2022/09/06	5.3	39.70	106.8	39.63	39.85	-101.5	17,501	-0.58%	大賣/鉅額交易
2022/09/05	16.5	38.96	10	38.93	39.10	6.5	17,483	0.04%
2022/09/02	76.8	38.50	8.5	38.64	38.50	68.3	17,570	0.39%
2022/09/01	13.7	38.94	6	38.98	38.90	7.7	17,325	0.04%
2022/08/31	2.7	39.24	2.3	39.35	39.30	0.4	17,158	0.00%
2022/08/30	8	39.22	3	39.45	39.25	5	17,048	0.03%
2022/08/29	18.7	39.15	23.2	39.27	39.35	-4.6	17,169	-0.03%
2022/08/26	7.7	39.58	17.1	39.63	39.65	-9.5	17,183	-0.06%
2022/08/25	2.5	39.42	9.1	39.38	39.55	-6.6	17,263	-0.04%
2022/08/24	12.2	39.26	4.4	39.34	39.25	7.8	17,398	0.04%
2022/08/23	25.3	39.18	24.1	39.21	39.35	1.2	17,816	0.01%
2022/08/22	12.9	39.18	16.2	39.34	39.65	-3.3	17,936	-0.02%
2022/08/19	25.6	39.57	2	39.53	39.45	23.6	18,065	0.13%
2022/08/18	19.6	39.65	5	39.67	39.80	14.6	18,153	0.08%
2022/08/17	30.2	39.60	20	39.84	40.00	10.2	18,215	0.06%
2022/08/16	13.1	39.24	3	39.42	39.35	10.1	18,244	0.06%
2022/08/15	33.5	39.14	13	39.35	39.30	20.5	18,314	0.11%
2022/08/12	10	39.15	65	39.14	39.30	-55	18,719	-0.29%
2022/08/11	39	38.71	47.6	38.97	39.35	-8.6	18,846	-0.05%
2022/08/10	9.3	38.52	10	38.60	38.75	-0.7	18,945	0.00%
2022/08/09	25.3	38.40	14	38.59	38.75	11.3	19,108	0.06%
2022/08/08	12	38.55	3	38.77	38.70	9	19,258	0.05%
2022/08/05	9.3	38.86	3	38.98	38.85	6.3	19,436	0.03%
2022/08/04	14.9	38.76	9	38.96	38.75	5.9	19,943	0.03%
2022/08/03	11.3	38.92	37	39.01	39.10	-25.7	20,186	-0.13%
2022/08/02	23.1	39.09	14	39.19	39.15	9.1	20,245	0.04%
2022/08/01	8.9	39.06	25.1	39.28	39.50	-16.2	20,243	-0.08%
2022/07/29	17.4	38.54	76	38.59	38.75	-58.6	20,205	-0.29%
2022/07/28	6	38.15	127.1	38.13	38.20	-121.1	20,134	-0.60%	大賣/鉅額交易
2022/07/27	17.1	37.85	3	37.97	37.85	14.1	20,075	0.07%
2022/07/26	10.1	37.79	1	37.95	37.80	9.1	20,246	0.04%
2022/07/25	4.3	37.87	50	37.64	37.85	-45.7	20,320	-0.23%
2022/07/22	291.9	37.70	166	37.67	37.70	125.9	20,389	0.62%	大買/大賣/鉅額交易
2022/07/21	80.4	37.97	24.2	38.04	38.05	56.1	20,196	0.28%
2022/07/20	242.2	41.61	30.2	41.76	41.60	212	19,656	1.08%	大買/鉅額交易
2022/07/19	2	41.03	34.9	41.20	41.65	-32.9	19,510	-0.17%
2022/07/18	20.2	40.22	171	40.16	40.70	-150.8	19,267	-0.78%	大賣/鉅額交易
2022/07/15	72.5	40.94	10.1	40.99	40.50	62.4	19,169	0.33%
2022/07/14	199.2	41.74	7	41.75	41.70	192.2	19,107	1.01%	大買/鉅額交易
2022/07/13	16	41.77	10.3	41.91	41.80	5.7	19,230	0.03%
2022/07/12	2.2	40.78	6	41.02	41.00	-3.8	19,337	-0.02%
2022/07/11	6.2	40.97	37	40.98	41.10	-30.8	19,484	-0.16%
2022/07/08	31	40.66	14.1	40.81	40.80	16.9	19,573	0.09%
2022/07/07	6	40.78	40.1	40.59	40.90	-34.1	19,674	-0.17%
2022/07/06	18.6	40.23	8.4	40.87	40.00	10.2	20,055	0.05%
2022/07/05	26.3	40.56	42.3	40.61	40.75	-16	19,967	-0.08%
2022/07/04	29	40.10	13.1	40.08	40.00	15.9	19,809	0.08%
2022/07/01	32.3	40.55	92.4	40.28	40.35	-60.1	19,681	-0.31%
2022/06/30	11.6	39.49	14	39.54	39.50	-2.4	19,421	-0.01%
2022/06/29	9.1	39.51	5	39.70	39.55	4.1	19,227	0.02%
2022/06/28	29.3	39.62	5	39.85	39.60	24.3	19,218	0.13%
2022/06/27	7.1	39.84	22.1	40.14	39.80	-15.1	19,203	-0.08%
2022/06/24	23	39.34	23.3	39.62	39.50	-0.3	19,070	0.00%
2022/06/23	21.3	39.20	26	39.12	39.00	-4.7	18,963	-0.03%
2022/06/22	13	39.57	4.2	39.69	39.50	8.8	18,809	0.05%
2022/06/21	52	39.44	63	39.57	39.45	-11	18,775	-0.06%
2022/06/20	41.3	39.05	15	39.29	38.85	26.3	18,695	0.14%
2022/06/17	38.5	39.63	12	39.80	39.60	26.5	18,440	0.14%
2022/06/16	28	40.21	15	40.49	40.00	13	18,279	0.07%
2022/06/15	30.5	40.12	5	40.20	40.05	25.5	18,452	0.14%
2022/06/14	37.2	40.21	23	40.22	40.10	14.2	18,363	0.08%
2022/06/13	45.8	40.85	7	41.00	40.80	38.8	18,122	0.21%
2022/06/10	14.4	41.44	6	41.52	41.40	8.4	17,840	0.05%
2022/06/09	14.1	41.58	13	41.66	41.55	1.1	17,831	0.01%
2022/06/08	3	41.57	9	41.73	41.75	-6	17,785	-0.03%
2022/06/07	32.1	41.49	3	41.60	41.35	29.1	17,736	0.16%
2022/06/06	23.2	41.57	4	41.76	41.55	19.2	17,502	0.11%
2022/06/02	29.1	41.75	3	41.93	41.70	26.1	17,511	0.15%
2022/06/01	88.1	42.25	9	42.33	42.10	79.1	17,534	0.45%
2022/05/31	12.4	42.57	5	42.79	42.60	7.4	17,391	0.04%
2022/05/30	4	42.85	8.1	42.82	42.80	-4.1	16,918	-0.02%
2022/05/27	8.1	42.20	8	42.22	42.20	0.1	16,696	0.00%
2022/05/26	14.3	42.09	23	42.26	41.70	-8.7	16,596	-0.05%
2022/05/25	2.2	41.65	64	41.79	41.65	-61.9	16,538	-0.37%
2022/05/24	9.1	41.22	4	41.34	41.20	5	16,462	0.03%
2022/05/23	55.1	41.21	5.1	41.40	41.20	50	16,294	0.31%
2022/05/20	23.2	41.30	9.5	41.63	41.15	13.7	16,186	0.08%
2022/05/19	8.4	41.18	17.6	41.21	41.10	-9.2	15,717	-0.06%
2022/05/18	36.7	41.36	3	41.62	41.60	33.7	15,532	0.22%
2022/05/17	25.5	41.48	6	41.58	41.50	19.5	15,250	0.13%
2022/05/16	72.1	41.29	60	41.28	41.25	12.1	15,019	0.08%
2022/05/13	22.7	41.46	100	41.44	41.60	-77.4	14,715	-0.53%
2022/05/12	54.8	41.34	13	41.48	40.80	41.8	14,482	0.29%
2022/05/11	61.3	42.66	4	42.82	42.65	57.3	13,898	0.41%
2022/05/10	34.1	43.87	63	43.73	43.85	-28.9	13,469	-0.21%
2022/05/09	13.9	44.48	17	44.31	44.25	-3.1	13,279	-0.02%
2022/05/06	28.3	45.16	12.3	45.21	45.10	16	13,113	0.12%
2022/05/05	8.1	45.63	8	45.72	45.60	0.1	13,152	0.00%
2022/05/04	9.4	45.33	8	45.42	45.50	1.4	13,127	0.01%
2022/05/03	35.2	45.34	146	45.83	45.35	-110.8	13,228	-0.84%	大賣/鉅額交易
2022/04/29	127.2	46.02	4.2	46.21	45.90	123	12,942	0.95%	大買/鉅額交易
2022/04/28	38.9	45.69	7	46.01	46.10	31.9	12,785	0.25%
2022/04/27	23.8	45.86	39	45.98	45.80	-15.2	12,580	-0.12%
2022/04/26	15.1	46.17	26	46.12	46.20	-10.9	12,312	-0.09%
2022/04/25	44.5	46.16	8	46.17	46.10	36.5	12,241	0.30%
2022/04/22	23.4	46.55	36	46.57	46.55	-12.6	12,099	-0.10%
2022/04/21	21	46.74	15.5	46.95	46.80	5.5	12,074	0.05%
2022/04/20	11.8	46.49	6	46.70	46.60	5.8	12,063	0.05%
2022/04/19	57.3	46.33	7	46.44	46.35	50.3	11,970	0.42%
2022/04/18	46.9	46.60	5	46.98	46.50	41.9	11,843	0.35%
2022/04/15	55.7	47.29	20	47.13	47.10	35.7	11,628	0.31%
2022/04/14	22.2	47.77	28	47.74	47.70	-5.8	11,442	-0.05%
2022/04/13	30.6	47.91	22	48.16	48.00	8.6	11,348	0.08%
2022/04/12	62.9	48.19	30	48.01	48.00	32.9	11,175	0.29%
2022/04/11	15	49.74	56	49.40	49.45	-41	10,764	-0.38%
2022/04/08	3	49.52	0	0.00	49.80	3	10,837	0.03%
2022/04/07	23	49.73	9	49.97	49.55	14	10,806	0.13%
2022/04/06	11	49.99	8.2	49.92	50.20	2.8	10,709	0.03%
2022/04/01	7	49.76	2	49.65	49.75	5	10,657	0.05%
2022/03/31	2	49.93	109	50.19	49.90	-107	10,588	-1.01%	大賣/鉅額交易
2022/03/30	8	49.81	9.6	49.88	49.85	-1.6	10,436	-0.01%
2022/03/29	51.2	50.19	7	49.87	49.80	44.2	10,432	0.42%
2022/03/28	2	49.70	1	49.25	49.70	1	10,389	0.01%
2022/03/25	1	49.75	2.5	49.72	49.70	-1.5	10,342	-0.01%
2022/03/24	2.1	49.70	32	49.87	49.95	-30	10,385	-0.29%
2022/03/23	11	49.57	4	49.56	49.65	7	10,460	0.07%
2022/03/22	11	49.50	17	49.45	49.70	-6	10,377	-0.06%
2022/03/21	39	49.57	45.2	49.53	49.75	-6.2	10,380	-0.06%
2022/03/18	18.2	48.44	41	48.55	48.95	-22.9	10,135	-0.23%
2022/03/17	3	47.97	10	48.05	48.00	-7	9,745	-0.07%
2022/03/16	14	47.78	13	47.76	47.85	1	9,630	0.01%
2022/03/15	20	47.60	5	47.75	47.95	15	9,597	0.16%
2022/03/14	5	47.59	2	47.65	47.55	3	9,592	0.03%
2022/03/11	2	47.45	3	47.50	47.45	-1	9,676	-0.01%
2022/03/10	6.1	47.31	4	47.53	47.60	2.1	9,818	0.02%
2022/03/09	1	47.25	46	47.17	47.25	-45	9,901	-0.45%
2022/03/08	26.4	46.97	29	46.98	46.95	-2.6	10,051	-0.03%
2022/03/07	10.2	47.15	2	47.30	47.10	8.2	10,059	0.08%
2022/03/04	10.8	47.66	3	47.78	47.65	7.8	10,340	0.08%
2022/03/03	35	47.90	9	47.98	48.05	26	10,465	0.25%
2022/03/02	6	47.87	10	47.85	48.00	-4	10,752	-0.04%
2022/03/01	25.7	47.68	33	47.72	47.80	-7.3	10,862	-0.07%
2022/02/25	25.4	47.02	6	47.31	47.35	19.4	10,955	0.18%
2022/02/24	17.3	47.22	17	47.29	47.30	0.3	10,884	0.00%
2022/02/23	6.1	47.62	63	47.80	47.65	-56.9	10,872	-0.52%
2022/02/22	28	47.40	13	47.53	47.70	15	10,974	0.14%
2022/02/21	3	47.38	23	47.59	47.60	-20	10,977	-0.18%
2022/02/18	4	47.39	16.1	47.46	47.45	-12.1	11,056	-0.11%
2022/02/17	4.1	47.35	44	47.38	47.45	-39.9	11,143	-0.36%
2022/02/16	3	47.00	0	0.00	47.00	3	11,199	0.03%
2022/02/15	4.1	46.98	2	47.15	47.00	2.1	11,255	0.02%
2022/02/14	7	47.13	1	47.40	47.15	6	11,341	0.05%
2022/02/11	2	47.25	2	47.52	47.55	0	11,337	0.00%
2022/02/10	3.2	47.13	10	47.55	47.55	-6.8	11,361	-0.06%
2022/02/09	5.1	47.03	6.1	47.27	47.30	-1	11,433	-0.01%
2022/02/08	12	47.00	3	47.17	46.95	9	11,535	0.08%
2022/02/07	10.2	46.45	7	46.75	47.10	3.2	11,491	0.03%
2022/01/26	8	46.80	7	46.91	46.85	1	11,314	0.01%
2022/01/25	34.1	46.79	4	46.80	46.80	30.1	11,349	0.27%
2022/01/24	7	47.11	3	47.28	47.15	4	11,222	0.04%
2022/01/21	14	47.22	24	47.20	47.40	-10	11,339	-0.09%
2022/01/20	0.3	47.71	2	47.60	47.50	-1.7	11,291	-0.02%
2022/01/19	2	47.58	5	47.66	47.60	-3	11,341	-0.03%
2022/01/18	6	47.50	22	47.52	47.75	-16	11,490	-0.14%
2022/01/17	12	47.48	2	47.60	47.60	10	11,598	0.09%
2022/01/14	17.1	47.61	0	0.00	47.60	17.1	11,605	0.15%
2022/01/13	16	47.73	38	47.82	47.95	-22	11,826	-0.19%
2022/01/12	5	47.21	3	47.48	47.50	2	12,070	0.02%
2022/01/11	4	47.15	4	47.50	47.50	0	12,310	0.00%
2022/01/10	23.1	47.11	23	47.11	47.30	0.1	12,274	0.00%
2022/01/07	3	47.32	0	0.00	47.45	3	12,237	0.02%
2022/01/06	3	47.33	12	47.41	47.60	-9	12,219	-0.07%
2022/01/05	15.6	47.14	1	47.25	47.15	14.6	12,240	0.12%
2022/01/04	39.1	47.22	3.4	47.36	47.30	35.8	12,299	0.29%
2022/01/03	21.2	47.64	4	47.90	47.45	17.2	12,196	0.14%
2021/12/30	9.6	48.09	6	48.08	48.00	3.6	12,155	0.03%
2021/12/29	2.1	48.11	14.6	48.19	48.15	-12.5	12,270	-0.10%
2021/12/28	3.4	47.96	12.5	48.08	48.15	-9.1	12,350	-0.07%
2021/12/27	1.7	47.95	15	48.01	48.10	-13.3	12,448	-0.11%
2021/12/24	2	47.80	53.3	47.84	47.90	-51.3	12,692	-0.40%
2021/12/23	3.2	47.60	6.4	47.61	47.70	-3.3	12,853	-0.03%
2021/12/22	9.1	47.30	4	47.33	47.40	5.1	12,914	0.04%
2021/12/21	6.1	47.24	4	47.10	47.25	2.1	13,062	0.02%
2021/12/20	10.1	47.25	2	47.40	47.40	8.1	13,199	0.06%
2021/12/17	2	47.40	34.8	47.51	47.45	-32.8	13,236	-0.25%
2021/12/16	14	46.91	4	46.95	46.90	10	13,161	0.08%
2021/12/15	12.6	46.97	7	47.07	46.95	5.6	13,398	0.04%
2021/12/14	14	47.02	1.6	47.09	47.00	12.4	13,527	0.09%
2021/12/13	13.5	47.18	4	47.54	47.10	9.5	13,762	0.07%
2021/12/10	12.3	47.31	99.6	47.38	47.30	-87.3	14,011	-0.62%
2021/12/09	15	47.25	1	47.65	47.40	14	14,718	0.10%
2021/12/08	5.7	47.65	19.3	47.64	47.70	-13.6	15,007	-0.09%
2021/12/07	28.3	47.12	33	47.24	47.55	-4.7	15,100	-0.03%
2021/12/06	5	46.97	55.2	47.11	47.30	-50.2	15,059	-0.33%
2021/12/03	34	46.46	64	46.60	46.40	-30	15,012	-0.20%
2021/12/02	12.4	46.40	4	46.63	46.30	8.4	14,910	0.06%
2021/12/01	35.3	46.20	27.1	46.57	46.60	8.2	14,885	0.05%
2021/11/30	35	46.61	31	47.00	46.00	4	14,816	0.03%
2021/11/29	19.1	46.34	26	46.50	46.50	-6.9	14,386	-0.05%
2021/11/26	63.6	46.65	9	46.57	46.50	54.6	14,324	0.38%
2021/11/25	33.3	47.15	149	47.12	47.15	-115.7	14,217	-0.81%	大賣/鉅額交易
2021/11/24	48.3	47.46	12	47.43	47.45	36.3	14,124	0.26%
2021/11/23	24.3	47.78	43	47.85	47.80	-18.7	13,953	-0.13%
2021/11/22	35.2	47.94	1	47.95	47.90	34.2	13,999	0.24%
2021/11/19	34.5	48.14	22	48.21	48.30	12.5	13,936	0.09%
2021/11/18	20	48.28	5	48.38	48.30	15	13,882	0.11%
2021/11/17	25.1	48.33	6	48.53	48.55	19.1	13,875	0.14%
2021/11/16	11.2	48.53	7	48.62	48.65	4.2	13,977	0.03%
2021/11/15	16.1	48.36	6	48.65	48.60	10.1	14,174	0.07%
2021/11/12	21	48.54	9	48.69	48.70	12	14,358	0.08%
2021/11/11	7.4	48.68	33	48.76	48.80	-25.7	14,578	-0.18%
2021/11/10	10	48.50	10	48.70	48.70	0	14,843	0.00%
2021/11/09	22.2	48.52	15	48.77	48.80	7.2	15,088	0.05%
2021/11/08	40.2	48.75	110	48.77	48.95	-69.9	16,197	-0.43%	大賣/
2021/11/05	21.2	47.95	18	47.92	48.15	3.2	16,989	0.02%
2021/11/04	20	48.13	3	48.20	48.10	17	17,324	0.10%
2021/11/03	12	48.13	18	48.17	48.15	-6	17,764	-0.03%
2021/11/02	32	48.38	13	48.48	48.15	19	18,197	0.10%
2021/11/01	18.2	48.15	18	48.19	48.25	0.2	18,674	0.00%
2021/10/29	21	48.30	11	48.47	48.25	10	18,923	0.05%
2021/10/28	5.1	48.52	12	48.61	48.50	-6.9	19,472	-0.04%
2021/10/27	34	48.41	4	48.51	48.35	30	19,594	0.15%
2021/10/26	18	48.57	20	48.73	48.45	-2	19,646	-0.01%
2021/10/25	29.2	48.28	6	48.21	48.25	23.2	19,726	0.12%
2021/10/22	9	48.86	13	48.92	48.80	-4	20,089	-0.02%
2021/10/21	6	48.40	12.2	48.68	48.75	-6.2	20,240	-0.03%
2021/10/20	61.2	48.49	11	48.45	48.35	50.2	20,272	0.25%
2021/10/19	69	49.20	19.3	49.38	49.10	49.7	20,369	0.24%
2021/10/18	9.6	49.90	3	50.00	49.80	6.6	20,223	0.03%
2021/10/15	6	49.91	2	49.95	50.10	4	20,486	0.02%
2021/10/14	21	49.97	0	0.00	49.90	21	20,492	0.10%
2021/10/13	8	50.34	22	50.81	50.50	-14	20,515	-0.07%
2021/10/12	5	49.98	3.7	50.03	50.20	1.3	20,491	0.01%
2021/10/08	6	50.35	6	50.45	50.40	0	20,467	0.00%
2021/10/07	3	50.17	7	50.25	50.40	-4	20,717	-0.02%
2021/10/06	19	49.94	0	0.00	49.90	19	20,940	0.09%
2021/10/05	9.1	50.07	27	49.87	50.30	-17.9	21,193	-0.08%
2021/10/04	11	50.04	12	50.40	50.00	-1	21,654	0.00%
2021/10/01	20.2	50.22	4	50.24	50.20	16.2	22,316	0.07%
2021/09/30	3	50.47	20	50.95	51.00	-17	22,380	-0.08%
2021/09/29	7	50.46	3	50.70	50.60	4	22,519	0.02%
2021/09/28	11	50.63	15	51.15	51.00	-4	22,713	-0.02%
2021/09/27	11	50.81	6	50.87	51.10	5	22,761	0.02%
2021/09/24	5.2	51.30	438	51.21	51.30	-432.8	22,881	-1.89%	大賣/鉅額交易
2021/09/23	6	51.00	24.2	51.14	51.20	-18.2	22,886	-0.08%
2021/09/22	20.3	50.03	106.1	50.26	50.70	-85.8	22,838	-0.38%	大賣/
2021/09/17	19.4	51.05	14	51.26	50.70	5.4	22,742	0.02%
2021/09/16	13.1	51.28	22	51.44	51.70	-8.9	22,693	-0.04%
2021/09/15	13.1	51.26	18.5	51.14	51.20	-5.4	22,526	-0.02%
2021/09/14	25.2	51.07	75.4	51.39	51.40	-50.2	22,421	-0.22%
2021/09/13	6.2	49.69	56	49.72	50.10	-49.8	21,802	-0.23%
2021/09/10	1.3	48.22	51	48.71	49.00	-49.7	21,700	-0.23%
2021/09/09	20.2	48.03	6	48.04	48.20	14.2	21,833	0.07%
2021/09/08	34	48.49	6	48.55	48.55	28	21,908	0.13%
2021/09/07	0.1	48.90	1	48.80	48.75	-0.9	21,992	0.00%
2021/09/06	7.2	48.57	26	48.76	48.80	-18.8	22,010	-0.09%
2021/09/03	12.1	48.17	19	48.43	48.50	-6.9	21,935	-0.03%
2021/09/02	21.3	48.03	1	48.20	47.90	20.3	21,889	0.09%
2021/09/01	11	48.03	20.1	48.34	48.40	-9.1	21,952	-0.04%
2021/08/31	4.2	47.65	14	48.06	48.45	-9.9	21,850	-0.05%
2021/08/30	7	47.30	3	47.45	47.60	4	21,749	0.02%
2021/08/27	6	47.30	55	47.16	47.45	-49	21,802	-0.22%
2021/08/26	2.5	46.89	3	46.98	46.95	-0.5	22,042	0.00%
2021/08/25	1	47.00	6	46.93	47.20	-5	22,198	-0.02%
2021/08/24	66.2	46.64	2	46.68	46.75	64.2	22,216	0.29%
2021/08/23	3	46.73	13	46.76	46.80	-10	22,436	-0.04%
2021/08/20	7	46.21	8	46.44	46.15	-1	22,539	0.00%
2021/08/19	25.6	46.41	17.1	46.43	46.20	8.5	22,907	0.04%
2021/08/18	15.5	46.78	16.3	46.71	47.25	-0.9	22,789	0.00%
2021/08/17	20	47.46	65	47.42	47.30	-45	22,621	-0.20%
2021/08/16	32.4	48.07	45	47.94	47.95	-12.6	22,465	-0.06%
2021/08/13	22	48.33	52.3	48.27	48.40	-30.3	22,509	-0.13%
2021/08/12	120.2	47.00	33.3	47.22	47.60	86.9	22,621	0.38%	大買/
2021/08/11	57.8	51.14	122.1	51.15	51.10	-64.3	21,868	-0.29%	大賣/
2021/08/10	22.2	51.86	48	51.88	51.90	-25.8	21,421	-0.12%
2021/08/09	27.2	51.97	39	52.24	52.40	-11.9	21,726	-0.05%
2021/08/06	10	52.54	27.2	52.77	52.90	-17.2	21,805	-0.08%
2021/08/05	47.3	52.87	65	53.17	52.70	-17.7	22,168	-0.08%
2021/08/04	71.5	54.25	14.1	54.19	53.80	57.4	23,135	0.25%
2021/08/03	7.3	53.71	99.1	53.44	53.90	-91.8	23,671	-0.39%
2021/08/02	2.5	52.58	19.2	52.66	52.80	-16.7	23,444	-0.07%
2021/07/30	17.3	52.62	12.1	52.68	52.60	5.2	23,936	0.02%
2021/07/29	26.4	52.27	39	52.56	52.90	-12.6	24,450	-0.05%
2021/07/28	70.1	52.26	29	52.39	52.40	41.1	24,837	0.17%
2021/07/27	56	52.83	40.4	52.87	53.00	15.6	25,536	0.06%
2021/07/26	57	53.26	19.1	53.46	53.20	37.9	26,205	0.14%
2021/07/23	19	52.92	74.5	52.72	53.00	-55.5	26,532	-0.21%
2021/07/22	18	52.21	7	52.13	52.10	11	26,663	0.04%
2021/07/21	12	52.07	60	52.03	51.80	-48	27,077	-0.18%
2021/07/20	22	51.54	11.1	51.53	51.70	10.9	27,984	0.04%
2021/07/19	4	51.48	6	51.88	52.00	-2	29,485	-0.01%
2021/07/16	23.2	51.40	7	51.47	51.50	16.2	32,699	0.05%
2021/07/15	8	51.44	1	51.40	51.60	7	34,817	0.02%
2021/07/14	24	51.44	5.3	51.56	51.50	18.7	36,177	0.05%
2021/07/13	22.1	51.90	22	52.17	51.90	0.1	36,859	0.00%
2021/07/12	9.3	51.90	7	52.01	52.20	2.3	37,265	0.01%
2021/07/09	54.3	52.04	57	52.18	52.00	-2.7	37,473	-0.01%
2021/07/08	40.1	52.54	184.7	52.42	52.80	-144.6	37,291	-0.39%	大賣/鉅額交易
2021/07/07	32.8	51.19	11.1	51.09	51.30	21.8	36,928	0.06%
2021/07/06	32	51.07	21	51.17	51.20	11	36,823	0.03%
2021/07/05	35.1	50.61	11	50.76	50.60	24.1	36,751	0.07%
2021/07/02	43.2	50.62	19.5	50.66	50.50	23.7	36,605	0.06%
2021/07/01	62	50.72	19	50.77	50.60	43	36,533	0.12%
2021/06/30	28	51.08	16	51.08	51.00	12	36,744	0.03%
2021/06/29	16	51.01	45	51.05	51.20	-29	36,788	-0.08%
2021/06/28	9.1	51.06	160.1	50.97	51.10	-151	36,966	-0.41%	大賣/鉅額交易
2021/06/25	4.1	50.96	2	51.10	51.00	2.1	36,992	0.01%
2021/06/24	4.2	51.02	23.4	50.99	51.10	-19.2	37,241	-0.05%
2021/06/23	14.5	50.80	58.3	50.81	51.00	-43.8	37,676	-0.12%
2021/06/22	18	50.91	7.5	51.03	50.90	10.5	37,792	0.03%
2021/06/21	20.1	50.68	13	50.73	50.70	7.1	37,889	0.02%
2021/06/18	17	51.11	7	51.26	51.00	10	38,189	0.03%
2021/06/17	7.3	51.52	8	51.50	51.50	-0.8	39,486	0.00%
2021/06/16	21.2	51.68	27	51.66	51.90	-5.8	39,623	-0.01%
2021/06/15	2	51.20	41	51.09	51.30	-39	39,581	-0.10%
2021/06/11	3.2	51.34	4	51.30	51.40	-0.8	39,636	0.00%
2021/06/09	9.2	51.00	2.5	51.02	51.30	6.7	39,925	0.02%
2021/06/08	6	51.27	11.4	51.58	51.40	-5.4	40,039	-0.01%
2021/06/07	22.1	51.26	14.7	51.58	51.50	7.4	40,264	0.02%
2021/06/04	10.1	51.93	25.5	51.96	51.90	-15.5	40,452	-0.04%
2021/06/03	18	52.02	14	52.19	52.30	4	40,659	0.01%
2021/06/02	20.2	51.71	38.6	51.61	52.00	-18.4	40,510	-0.05%
2021/06/01	23.1	51.47	5.2	51.38	51.50	17.9	40,290	0.04%
2021/05/31	36.3	51.43	99.3	51.31	51.60	-62.9	40,457	-0.16%
2021/05/28	33.5	50.36	33.4	50.49	50.60	0.1	40,331	0.00%
2021/05/27	44.3	49.98	3.3	50.06	50.30	41	40,411	0.10%
2021/05/26	21.3	50.79	20	50.91	50.70	1.3	40,254	0.00%
2021/05/25	60.3	51.37	43	51.29	51.10	17.3	40,193	0.04%
2021/05/24	79.2	51.03	68.1	51.19	51.30	11.1	40,233	0.03%
2021/05/21	129.1	51.51	126.1	52.30	51.20	3	40,408	0.01%	大買/大賣/
2021/05/20	18	50.58	200	50.67	50.80	-182	40,310	-0.45%	大賣/鉅額交易
2021/05/19	55.5	50.28	47	50.20	50.50	8.5	40,085	0.02%
2021/05/18	68.6	49.54	107.5	49.54	50.00	-38.9	39,915	-0.10%	大賣/
2021/05/17	202.3	48.05	184.8	48.10	47.90	17.5	39,776	0.04%	大買/大賣/
2021/05/14	97.5	49.66	108.7	49.84	49.60	-11.2	39,121	-0.03%	大賣/
2021/05/13	217.1	48.96	188	48.79	49.20	29.1	38,782	0.08%	大買/大賣/
2021/05/12	259.8	49.58	1,390.1	49.43	49.60	-1,130.4	38,261	-2.95%	大買/大賣/鉅額交易
2021/05/11	194.6	52.22	123	52.29	51.60	71.6	36,972	0.19%	大買/大賣/
2021/05/10	62.5	52.64	188	52.70	52.90	-125.5	36,241	-0.35%	大賣/鉅額交易
2021/05/07	341	52.15	312.1	52.43	52.30	29	36,059	0.08%	大買/大賣/
2021/05/06	203.3	51.82	249	51.52	53.00	-45.7	35,706	-0.13%	大買/大賣/
2021/05/05	473.2	51.02	244.7	50.79	50.80	228.5	35,241	0.65%	大買/大賣/鉅額交易
2021/05/04	160.7	50.22	837.6	50.12	50.20	-676.9	35,127	-1.93%	大買/大賣/鉅額交易
2021/05/03	172.3	51.29	171.4	51.27	51.20	0.9	34,169	0.00%	大買/大賣/
2021/04/29	122.6	52.37	41.1	52.47	52.10	81.5	33,664	0.24%	大買/
2021/04/28	111.5	52.57	58	52.57	53.20	53.5	33,224	0.16%	大買/
2021/04/27	91.4	52.73	21.2	52.72	52.70	70.2	33,106	0.21%
2021/04/26	799.1	53.34	261.3	53.06	53.10	537.8	32,617	1.65%	大買/大賣/鉅額交易
2021/04/23	662.2	52.50	317.5	52.37	53.00	344.6	31,717	1.09%	大買/大賣/鉅額交易
2021/04/22	733.9	55.68	931.3	55.66	54.10	-197.5	30,558	-0.65%	大買/大賣/鉅額交易
2021/04/21	460.7	54.33	299.7	54.47	55.70	161	27,491	0.59%	大買/大賣/鉅額交易
2021/04/20	177.3	52.36	343.4	52.71	52.00	-166.1	25,459	-0.65%	大買/大賣/鉅額交易
2021/04/19	166.5	50.09	47.3	50.06	50.40	119.2	24,106	0.49%	大買/鉅額交易
2021/04/16	169.7	48.62	59.4	48.52	49.00	110.3	23,301	0.47%	大買/鉅額交易
2021/04/15	205	48.12	144.7	47.98	47.90	60.2	22,795	0.26%	大買/大賣/
2021/04/14	92	47.02	1,731.5	46.89	47.00	-1,639.5	22,494	-7.29%	大賣/鉅額交易
2021/04/13	268.3	47.28	127	47.26	47.20	141.3	22,362	0.63%	大買/大賣/鉅額交易
2021/04/12	19.1	46.80	26	46.80	46.85	-6.9	22,111	-0.03%
2021/04/09	19.9	46.82	38.1	46.89	46.70	-18.2	22,041	-0.08%
2021/04/08	18	46.83	135	46.76	46.90	-117	21,910	-0.53%	大賣/鉅額交易
2021/04/07	49.2	46.79	7	46.75	46.80	42.2	21,820	0.19%
2021/04/06	24.2	46.80	27	46.82	46.85	-2.8	21,761	-0.01%
2021/04/01	39.1	46.69	3.4	46.70	46.70	35.7	21,372	0.17%
2021/03/31	66.8	46.70	23	46.72	46.80	43.8	21,256	0.21%
2021/03/30	9	46.36	14.7	46.41	46.55	-5.7	21,044	-0.03%
2021/03/29	161.5	46.35	54	46.42	46.50	107.5	20,945	0.51%	大買/鉅額交易
2021/03/26	74.1	45.90	44.5	46.09	46.15	29.6	20,680	0.14%
2021/03/25	39	45.46	31	45.46	45.55	8	20,287	0.04%
2021/03/24	1,755.1	45.65	94.5	45.69	45.55	1,660.6	20,110	8.26%	大買/鉅額交易
2021/03/23	103.3	45.70	191.4	45.76	45.70	-88.1	19,996	-0.44%	大買/大賣/
2021/03/22	452	45.73	175.7	45.94	45.80	276.3	19,589	1.41%	大買/大賣/鉅額交易
2021/03/19	69.3	42.80	33	42.82	42.70	36.4	18,122	0.20%
2021/03/18	58.3	43.08	53.1	43.04	43.10	5.1	17,888	0.03%
2021/03/17	42.1	42.83	30	42.81	42.85	12.1	17,899	0.07%
2021/03/16	12.3	42.42	39	42.58	42.60	-26.7	17,904	-0.15%
2021/03/15	1,271.7	42.50	32.6	42.57	42.35	1,239.1	17,936	6.91%	大買/鉅額交易
2021/03/12	69.1	42.64	4	42.74	42.70	65.1	17,781	0.37%
2021/03/11	58	42.90	33	43.05	42.85	25	17,666	0.14%
2021/03/10	68.1	43.01	5.8	43.07	43.00	62.3	17,600	0.35%
2021/03/09	46.3	43.11	130.6	43.01	43.40	-84.3	17,714	-0.48%	大賣/
2021/03/08	95	42.61	74	42.69	42.65	21	17,513	0.12%
2021/03/05	25.1	42.12	44	42.43	42.50	-18.9	17,433	-0.11%
2021/03/04	67	42.36	2	42.30	42.50	65	17,847	0.36%
2021/03/03	72.3	42.49	40.1	42.46	42.55	32.3	17,835	0.18%
2021/03/02	66.2	42.27	743	42.37	42.10	-676.8	17,744	-3.81%	大賣/鉅額交易
2021/02/26	139.1	42.20	21	42.35	42.00	118.1	17,589	0.67%	大買/鉅額交易
2021/02/25	26	42.75	1,047.2	42.90	42.90	-1,021.2	17,255	-5.92%	大賣/鉅額交易
2021/02/24	15	42.61	205.3	42.57	42.55	-190.3	17,267	-1.10%	大賣/鉅額交易
2021/02/23	222.3	42.37	263	42.30	42.45	-40.7	17,237	-0.24%	大買/大賣/
2021/02/22	94.3	41.67	212.2	41.83	41.80	-117.9	17,008	-0.69%	大賣/鉅額交易
2021/02/19	69.2	41.09	21	41.55	41.60	48.2	16,970	0.28%
2021/02/18	67.3	41.51	72	41.47	41.35	-4.7	16,894	-0.03%
2021/02/17	33	41.00	112.5	41.09	41.25	-79.5	16,801	-0.47%	大賣/
2021/02/05	76	40.69	225	40.71	40.85	-149	16,576	-0.90%	大賣/鉅額交易
2021/02/04	102.1	40.46	3	40.63	40.40	99.1	16,647	0.60%	大買/
2021/02/03	84	40.60	3	40.75	40.55	81	17,019	0.48%
2021/02/02	32	40.85	32	41.03	40.75	0	16,937	0.00%
2021/02/01	18.1	40.60	47	40.67	40.80	-28.9	16,812	-0.17%
2021/01/29	30.1	40.23	18	40.23	40.15	12.1	16,789	0.07%
2021/01/28	53.1	40.29	16	40.52	40.25	37.1	16,597	0.22%
2021/01/27	56.2	40.38	9	40.63	40.35	47.2	16,362	0.29%
2021/01/26	474.9	40.70	6.2	40.38	40.35	468.7	16,223	2.89%	大買/鉅額交易
2021/01/25	377.3	40.75	21	40.92	40.90	356.3	15,710	2.27%	大買/鉅額交易
2021/01/22	1,072	40.57	7	40.63	40.60	1,065	15,509	6.87%	大買/鉅額交易
2021/01/21	33.1	40.91	0.2	41.05	40.80	32.9	15,191	0.22%
2021/01/20	176.2	41.09	20	41.16	40.95	156.2	15,029	1.04%	大買/鉅額交易
2021/01/19	89.2	41.77	16	41.91	41.75	73.2	14,598	0.50%
2021/01/18	104	41.56	18	41.58	41.60	86	14,547	0.59%	大買/
2021/01/15	53	42.14	60.1	42.26	41.95	-7.1	14,248	-0.05%
2021/01/14	21	42.54	2	42.58	42.55	19	13,868	0.14%
2021/01/13	42.3	42.69	64.1	42.65	42.70	-21.8	13,709	-0.16%
2021/01/12	16	42.87	2	42.75	42.70	14	13,599	0.10%
2021/01/11	2	42.88	10	42.91	43.10	-8	13,516	-0.06%
2021/01/08	10	42.87	6	42.89	42.95	4	13,435	0.03%
2021/01/07	14.2	42.88	9	42.98	42.85	5.2	13,366	0.04%
2021/01/06	28.1	43.00	57.1	43.04	42.95	-29	13,172	-0.22%
2021/01/05	9.7	43.11	7	43.26	43.10	2.7	13,036	0.02%
2021/01/04	9.1	43.23	10.1	43.37	43.20	-1	12,974	-0.01%
2020/12/31	45	43.37	33.1	43.38	43.20	11.9	12,933	0.09%
2020/12/30	14.4	43.08	32	43.07	43.25	-17.6	12,962	-0.14%
2020/12/29	3	42.90	5	43.12	43.00	-2	12,916	-0.02%
2020/12/28	24.5	42.95	10	42.99	43.00	14.5	12,907	0.11%
2020/12/25	6	42.79	36	42.77	42.80	-30	12,961	-0.23%
2020/12/24	11	42.80	1	43.00	42.70	10	13,055	0.08%
2020/12/23	9.1	42.71	5	42.70	42.80	4.1	13,075	0.03%
2020/12/22	52.5	43.14	108.1	43.09	42.95	-55.6	13,149	-0.42%	大賣/
2020/12/21	185.1	43.37	65.1	43.38	43.50	120	13,438	0.89%	大買/鉅額交易
2020/12/18	88	42.85	31.1	42.95	42.95	56.9	13,750	0.41%
2020/12/17	32.1	42.86	8.5	42.91	42.65	23.6	13,865	0.17%
2020/12/16	28	43.05	50.2	43.12	43.05	-22.2	13,782	-0.16%
2020/12/15	46.1	42.57	5.6	42.64	42.50	40.5	13,764	0.29%
2020/12/14	15.6	42.78	8	42.76	42.80	7.6	13,726	0.06%
2020/12/11	45.1	43.03	34	42.97	42.90	11.1	13,816	0.08%
2020/12/10	33.1	43.27	6	43.28	43.25	27.1	13,749	0.20%
2020/12/09	81	43.46	6.1	43.48	43.35	74.9	13,778	0.54%
2020/12/08	64.2	43.27	18.1	43.51	43.60	46.2	13,772	0.34%
2020/12/07	72.2	43.60	97.1	43.48	43.55	-24.9	13,759	-0.18%
2020/12/04	25.1	43.64	12.2	43.79	43.65	12.9	13,838	0.09%
2020/12/03	32.1	43.71	19.2	43.82	43.50	12.8	13,761	0.09%
2020/12/02	28.1	43.09	23	43.16	43.20	5.1	13,481	0.04%
2020/12/01	21.1	42.89	8.1	42.97	43.15	13	13,676	0.10%
2020/11/30	16	43.23	19.4	43.47	42.90	-3.4	13,906	-0.02%
2020/11/27	7	43.25	36.1	43.26	43.30	-29.1	13,694	-0.21%
2020/11/26	10	42.81	11.4	42.85	42.95	-1.4	13,620	-0.01%
2020/11/25	38	42.73	4	42.85	42.60	34	13,772	0.25%
2020/11/24	12.1	42.82	19	42.89	42.75	-6.9	13,849	-0.05%
2020/11/23	7.1	42.93	15.8	42.98	43.00	-8.7	13,800	-0.06%
2020/11/20	22	42.62	23	42.69	42.70	-1.1	13,790	-0.01%
2020/11/19	1	42.85	10	42.82	42.90	-9	13,775	-0.07%
2020/11/18	45.1	42.75	10	42.91	42.70	35.1	13,816	0.25%
2020/11/17	9.4	42.60	10	42.65	42.75	-0.6	13,854	0.00%
2020/11/16	19.4	42.30	1	42.35	42.35	18.4	14,202	0.13%
2020/11/13	14	42.26	2	42.35	42.25	12	14,467	0.08%
2020/11/12	22.3	42.45	55.1	42.54	42.40	-32.8	14,811	-0.22%
2020/11/11	65.2	42.63	62.1	42.32	42.65	3.1	14,831	0.02%
2020/11/10	13.1	41.42	44	41.41	41.55	-30.9	14,766	-0.21%
2020/11/09	11	41.10	13	41.15	41.15	-2	14,981	-0.01%
2020/11/06	3	40.83	22	40.82	40.85	-19	16,178	-0.12%
2020/11/05	75.6	40.99	8	41.06	41.05	67.5	16,546	0.41%
2020/11/04	2.8	40.89	5	40.86	40.90	-2.2	16,842	-0.01%
2020/11/03	8	40.67	3	40.78	40.95	5	17,212	0.03%
2020/11/02	1.1	40.60	1	40.60	40.60	0.1	17,662	0.00%
2020/10/30	5	40.52	4	40.55	40.55	1	18,262	0.01%
2020/10/29	19.3	40.40	18	40.51	40.35	1.3	18,465	0.01%
2020/10/28	14.2	40.56	2	40.62	40.55	12.2	18,534	0.07%
2020/10/27	8.3	40.48	6	40.45	40.50	2.3	18,592	0.01%
2020/10/26	42.8	40.55	10.2	40.56	40.50	32.6	18,606	0.17%
2020/10/23	32	40.66	14	40.80	40.65	18	18,750	0.10%
2020/10/22	14.8	40.55	5	40.50	41.00	9.8	18,943	0.05%
2020/10/21	22	40.43	31	40.39	40.30	-9	19,040	-0.05%
2020/10/20	25.3	40.39	1	40.45	40.35	24.3	19,061	0.13%
2020/10/19	8.4	40.60	0	0.00	40.45	8.4	19,122	0.04%
2020/10/16	40.4	40.43	12	40.30	40.30	28.4	19,278	0.15%
2020/10/15	35	40.34	5	40.33	40.30	30	19,671	0.15%
2020/10/14	17.5	40.72	7.5	40.72	40.50	10	19,700	0.05%
2020/10/13	24.4	40.48	22.2	40.52	40.50	2.2	19,784	0.01%
2020/10/12	16	40.90	9	40.94	40.95	7	20,214	0.03%
2020/10/08	21	41.10	16	41.16	41.15	5	20,431	0.02%
2020/10/07	14	41.12	6	41.38	41.15	8	20,445	0.04%
2020/10/06	7.2	41.23	10.2	41.33	41.40	-3	20,441	-0.01%
2020/10/05	59	41.11	6.5	41.23	41.00	52.5	20,601	0.25%
2020/09/30	62.2	41.44	66.6	41.59	41.40	-4.4	20,812	-0.02%
2020/09/29	14.3	41.26	44	41.45	41.20	-29.7	20,975	-0.14%
2020/09/28	36	40.75	0.2	41.10	40.95	35.8	21,043	0.17%
2020/09/25	24	40.44	13	40.52	40.55	11	21,224	0.05%
2020/09/24	41	40.18	5.8	40.23	40.05	35.2	21,293	0.17%
2020/09/23	54.2	41.08	8	41.18	41.00	46.2	21,057	0.22%
2020/09/22	28.3	41.89	6.2	42.03	41.80	22.1	20,759	0.11%
2020/09/21	10	42.30	5.1	42.42	42.25	4.9	20,638	0.02%
2020/09/18	2.7	42.51	0.2	42.70	42.50	2.5	20,706	0.01%
2020/09/17	15	42.62	1.4	42.62	42.55	13.6	20,727	0.07%
2020/09/16	16.8	42.71	23.1	42.85	42.85	-6.3	20,772	-0.03%
2020/09/15	3.2	42.65	4.3	42.62	42.70	-1.1	20,736	-0.01%
2020/09/14	33	42.40	2	42.55	42.95	31	20,963	0.15%
2020/09/11	3	42.28	2	42.30	42.30	1	20,893	0.00%
2020/09/10	4	42.22	4.3	42.30	42.45	-0.3	20,933	0.00%
2020/09/09	27	42.21	2	42.20	42.55	25	20,892	0.12%
2020/09/08	45	42.72	1	42.70	42.70	44	20,918	0.21%
2020/09/07	2	42.65	0.4	42.85	42.70	1.6	21,054	0.01%
2020/09/04	23	42.24	3	42.13	42.20	20	21,101	0.09%
2020/09/03	71	42.52	15	42.82	42.70	56	21,075	0.27%
2020/09/02	23	42.57	6	42.63	42.65	17	20,913	0.08%
2020/09/01	3	42.69	8	42.87	42.75	-5	20,813	-0.02%
2020/08/31	39	43.10	8	43.58	42.90	31	20,717	0.15%
2020/08/28	27	43.43	28	43.58	43.50	-1	20,610	0.00%
2020/08/27	17	43.88	7	43.97	43.85	10	20,645	0.05%
2020/08/26	21	43.96	15	43.96	44.10	6	20,707	0.03%
2020/08/25	7.2	44.13	11	44.23	44.10	-3.8	20,673	-0.02%
2020/08/24	27	44.01	20	44.14	44.05	7	21,049	0.03%
2020/08/21	34	44.05	18	44.24	44.25	16	21,056	0.08%
2020/08/20	99.1	43.54	107.4	44.05	43.50	-8.3	20,862	-0.04%	大賣/
2020/08/19	40.1	44.40	86.1	44.49	44.35	-46	20,547	-0.22%
2020/08/18	83.2	43.94	84	43.96	44.00	-0.8	20,240	0.00%
2020/08/17	82.1	43.43	63	43.41	43.35	19.1	19,928	0.10%
2020/08/14	116.1	42.40	111	42.35	42.85	5.1	19,825	0.03%	大買/大賣/
2020/08/13	50.1	41.10	4	41.46	41.20	46.1	19,407	0.24%
2020/08/12	115.1	41.08	18	41.18	41.00	97.1	19,247	0.50%	大買/
2020/08/11	13	46.59	69	46.54	46.50	-56	18,034	-0.31%
2020/08/10	33	46.64	35	46.66	46.60	-2	17,645	-0.01%
2020/08/07	4.2	47.14	25.1	47.25	47.10	-20.9	17,455	-0.12%
2020/08/06	17.2	46.97	26	46.91	47.15	-8.8	17,219	-0.05%
2020/08/05	6.3	46.43	29.7	46.37	46.45	-23.4	16,833	-0.14%
2020/08/04	10.3	45.33	19	45.28	45.40	-8.7	16,369	-0.05%
2020/08/03	3	44.85	13.2	44.88	44.95	-10.2	16,214	-0.06%
2020/07/31	9	45.22	6.3	45.18	45.00	2.7	16,141	0.02%
2020/07/30	2.1	45.13	2.2	45.18	45.35	-0.1	16,127	0.00%
2020/07/29	5.4	45.14	4	45.10	45.05	1.4	16,204	0.01%
2020/07/28	13	44.26	5.1	44.53	44.50	7.9	16,213	0.05%
2020/07/27	7	44.74	2	44.85	44.60	5	16,216	0.03%
2020/07/24	22	45.24	2.3	45.09	45.00	19.7	16,217	0.12%
2020/07/23	0.4	45.45	6	45.59	45.60	-5.6	16,183	-0.03%
2020/07/22	15	45.43	13.1	45.53	45.50	1.9	16,181	0.01%
2020/07/21	8.3	45.60	13.1	45.66	45.55	-4.8	16,060	-0.03%
2020/07/20	3	45.03	4.1	45.11	45.10	-1.1	15,811	-0.01%
2020/07/17	10	44.90	30	44.74	44.80	-20	15,774	-0.13%
2020/07/16	26.2	44.70	6	44.67	44.50	20.2	15,824	0.13%
2020/07/15	3.1	45.50	15.3	45.55	45.60	-12.3	15,384	-0.08%
2020/07/14	2	45.23	24.1	45.08	45.30	-22.1	15,181	-0.15%
2020/07/13	1	45.05	59	44.96	45.20	-58	15,199	-0.38%
2020/07/10	12	45.08	25.3	45.11	44.95	-13.3	15,301	-0.09%
2020/07/09	3.1	45.36	52	45.37	45.30	-48.9	15,268	-0.32%
2020/07/08	8.1	44.96	80	45.05	45.15	-71.9	15,002	-0.48%
2020/07/07	14	44.41	7.1	44.22	44.50	6.9	14,733	0.05%
2020/07/06	5.1	44.35	14	44.32	44.40	-8.9	14,649	-0.06%
2020/07/03	51.1	43.90	6	43.92	43.95	45.1	14,624	0.31%
2020/07/02	22	43.42	114	43.56	43.60	-92	14,576	-0.63%	大賣/
2020/07/01	23	43.05	32	43.10	43.10	-9	14,481	-0.06%
2020/06/30	2	42.85	242.1	42.85	42.75	-240.1	14,409	-1.67%	大賣/鉅額交易
2020/06/29	34	42.70	12	42.66	42.65	22	14,485	0.15%
2020/06/24	6	42.90	3.1	42.92	42.85	2.9	14,456	0.02%
2020/06/23	10.2	42.76	2	42.85	42.70	8.2	14,452	0.06%
2020/06/22	102.1	42.70	8	42.90	42.90	94.1	14,506	0.65%	大買/
2020/06/19	18.2	42.67	3	43.05	42.55	15.2	14,595	0.10%
2020/06/18	5.2	42.68	1	42.90	42.70	4.2	14,575	0.03%
2020/06/17	21	42.63	0	0.00	42.85	21	14,913	0.14%
2020/06/16	5.1	42.82	3	42.90	42.85	2.1	15,214	0.01%
2020/06/15	28	42.59	2	42.90	42.50	26	15,627	0.17%
2020/06/12	17	42.80	4	42.80	42.90	13	15,929	0.08%
2020/06/11	15	43.60	16	43.42	43.30	-1	16,268	-0.01%
2020/06/10	4	43.60	27	43.92	44.00	-23	16,336	-0.14%
2020/06/09	30	43.85	6.3	43.80	43.90	23.7	16,626	0.14%
2020/06/08	8.1	43.65	4.1	43.79	43.95	3.9	16,884	0.02%
2020/06/05	16.1	43.49	2	43.50	43.65	14.1	16,879	0.08%
2020/06/04	5.4	43.44	5.1	43.64	43.40	0.3	17,038	0.00%
2020/06/03	37	43.60	97.4	43.77	43.65	-60.4	17,164	-0.35%
2020/06/02	3.3	43.15	8	43.23	43.30	-4.7	17,071	-0.03%
2020/06/01	5.1	43.02	7	42.99	43.10	-1.9	17,036	-0.01%
2020/05/29	48	42.58	10	42.66	42.55	38	16,970	0.22%
2020/05/28	39.1	42.61	12	42.70	42.35	27.1	16,591	0.16%
2020/05/27	19	42.86	2	42.95	42.85	17	16,655	0.10%
2020/05/26	16.1	42.98	4	43.07	43.00	12.1	16,717	0.07%
2020/05/25	8	42.40	1	42.55	42.65	7	16,826	0.04%
2020/05/22	6	42.77	1	42.70	42.65	5	16,923	0.03%
2020/05/21	0.1	43.00	3	43.07	43.00	-2.9	16,923	-0.02%
2020/05/20	2	43.10	2.2	43.05	42.90	-0.2	16,891	0.00%
2020/05/19	7.1	43.08	63	42.99	43.00	-55.9	16,886	-0.33%
2020/05/18	3.1	42.17	6	42.52	42.35	-2.9	16,725	-0.02%
2020/05/15	7	42.30	1	42.45	42.30	6	16,700	0.04%
2020/05/14	36	42.32	5	42.47	42.60	31	16,720	0.19%
2020/05/13	36	42.54	6	42.65	42.90	30	16,615	0.18%
2020/05/12	43	42.93	5.7	42.94	42.95	37.3	16,648	0.22%
2020/05/11	11.1	43.22	4	43.30	43.15	7.1	16,683	0.04%
2020/05/08	2	42.85	3	43.03	43.00	-1	16,728	-0.01%
2020/05/07	6	42.93	1	42.90	42.70	5	16,749	0.03%
2020/05/06	5	42.55	3.4	42.77	42.60	1.6	16,822	0.01%
2020/05/05	2.3	42.92	3.3	42.83	42.85	-1	16,875	-0.01%
2020/05/04	28	42.28	5	42.40	42.20	23	16,886	0.14%
2020/04/30	0	0.00	15	43.16	43.20	-15	16,928	-0.09%
2020/04/29	27	42.41	6	42.48	42.55	21	16,995	0.12%
2020/04/28	1.1	42.03	30	42.08	42.25	-28.9	17,208	-0.17%
2020/04/27	4	42.06	12	42.14	42.00	-8	18,115	-0.04%
2020/04/24	4	41.94	60	42.06	42.00	-56	18,025	-0.31%
2020/04/23	27.2	41.96	1.1	42.29	42.15	26.1	18,025	0.14%
2020/04/22	6.3	41.48	3	41.57	41.60	3.3	17,994	0.02%
2020/04/21	4	41.83	64	41.66	41.80	-60	18,175	-0.33%
2020/04/20	5.1	42.34	6.1	42.25	42.35	-1.1	18,223	-0.01%
2020/04/17	2.2	42.11	9	42.20	42.00	-6.8	18,450	-0.04%
2020/04/16	1	42.00	2.3	41.94	41.85	-1.3	18,435	-0.01%
2020/04/15	6.1	41.87	24	41.96	41.80	-17.9	18,514	-0.10%
2020/04/14	4	41.20	6	41.43	41.65	-2	18,414	-0.01%
2020/04/13	1	41.00	0	0.00	40.80	1	18,392	0.01%
2020/04/10	1	40.95	21.9	40.95	41.00	-20.9	18,530	-0.11%
2020/04/09	9	40.68	15.4	40.83	40.55	-6.4	18,714	-0.03%
2020/04/08	26	40.69	19.1	40.81	41.00	6.9	18,786	0.04%
2020/04/07	7	39.75	11.4	39.77	39.95	-4.4	18,599	-0.02%
2020/04/06	1.3	38.65	0	0.00	39.05	1.3	18,657	0.01%
2020/04/01	40.4	39.09	8.5	39.11	39.00	31.9	18,611	0.17%
2020/03/31	75.1	39.31	8	39.26	39.50	67.1	18,495	0.36%
2020/03/30	26.7	38.49	25	38.46	39.15	1.7	18,316	0.01%
2020/03/27	64.1	39.16	7	39.22	38.95	57.1	18,246	0.31%
2020/03/26	5	38.93	21.7	38.87	38.60	-16.7	18,248	-0.09%
2020/03/25	12.1	39.00	30.1	39.15	38.80	-18	18,249	-0.10%
2020/03/24	9.1	38.28	25	38.29	38.25	-15.9	18,117	-0.09%
2020/03/23	14	35.53	14	35.98	36.10	0	17,961	0.00%
2020/03/20	43	36.27	24.4	35.70	36.95	18.6	17,655	0.11%
2020/03/19	38.2	34.32	47	34.09	33.60	-8.8	17,337	-0.05%
2020/03/18	42	36.87	2	37.40	36.00	40	17,069	0.23%
2020/03/17	24	37.93	4.1	37.79	37.60	19.9	16,688	0.12%
2020/03/16	6.1	39.46	6	39.53	38.85	0.1	16,138	0.00%
2020/03/13	30.2	39.44	18.4	39.37	40.25	11.9	15,911	0.07%
2020/03/12	7.3	40.87	33.2	40.94	40.75	-25.9	15,439	-0.17%
2020/03/11	3.5	42.08	7	41.95	41.80	-3.5	15,048	-0.02%
2020/03/10	11	41.44	29	41.62	41.60	-18	14,955	-0.12%
2020/03/09	12	42.11	2	42.23	41.85	10	14,818	0.07%
2020/03/06	6	42.76	1.3	42.85	42.85	4.7	14,613	0.03%
2020/03/05	2.2	43.01	6.4	43.05	43.30	-4.2	14,608	-0.03%
2020/03/04	4	42.75	7	42.72	42.85	-3	14,772	-0.02%
2020/03/03	3	42.75	36.4	42.79	42.65	-33.4	14,783	-0.23%
2020/03/02	8	42.08	129	42.20	42.25	-121	14,678	-0.82%	大賣/鉅額交易
2020/02/27	4.4	42.22	51	42.30	42.25	-46.6	14,824	-0.31%
2020/02/26	6.2	42.17	0	0.00	42.20	6.2	14,772	0.04%
2020/02/25	11	42.55	11	42.75	42.70	0	14,628	0.00%
2020/02/24	2.5	42.92	16	42.97	43.00	-13.5	14,574	-0.09%
2020/02/21	1.1	43.25	2	43.20	43.25	-0.9	14,887	-0.01%
2020/02/20	9	43.54	7	43.36	43.15	2	15,079	0.01%
2020/02/19	4.1	43.32	39	43.32	43.40	-34.9	15,251	-0.23%
2020/02/18	2.3	43.11	2	43.05	43.05	0.3	15,442	0.00%
2020/02/17	32	43.04	6.2	42.90	43.00	25.8	15,522	0.17%
2020/02/14	9.1	43.18	3.4	43.19	43.20	5.8	15,690	0.04%
2020/02/13	16	43.24	30	43.13	43.15	-14	15,652	-0.09%
2020/02/12	10.2	42.77	1.1	42.85	42.80	9.2	15,560	0.06%
2020/02/11	2	42.73	7.1	42.67	42.60	-5.1	15,533	-0.03%
2020/02/10	7.5	42.08	5.1	41.94	42.40	2.4	15,477	0.02%
2020/02/07	10	42.29	5	42.39	42.50	5	15,428	0.03%
2020/02/06	8.2	42.70	12.3	42.98	43.00	-4.1	15,478	-0.03%
2020/02/05	16	42.28	41	42.47	42.35	-25	15,557	-0.16%
2020/02/04	27.2	42.21	20.2	42.34	42.40	7	15,460	0.05%
2020/02/03	9.5	40.88	12	41.05	41.55	-2.5	15,348	-0.02%
2020/01/31	54.6	42.26	5	42.30	42.05	49.6	15,299	0.32%
2020/01/30	53.1	42.64	156.1	42.43	41.85	-103	15,164	-0.68%	大賣/鉅額交易
2020/01/20	3.1	44.90	1	44.90	44.95	2.1	14,282	0.01%
2020/01/17	0	44.70	1	44.70	44.90	-1	14,487	-0.01%
2020/01/16	10.2	44.71	7	44.64	44.75	3.2	14,575	0.02%
2020/01/15	3	44.55	0.1	44.35	44.55	2.9	14,636	0.02%
2020/01/14	19.1	44.45	101	44.40	44.55	-81.9	14,537	-0.56%	大賣/
2020/01/13	6.1	44.05	66.1	44.05	44.25	-60	14,595	-0.41%
2020/01/10	0.1	43.45	1	43.40	43.50	-0.9	15,006	-0.01%
2020/01/09	5	43.38	0.1	43.40	43.45	4.9	15,008	0.03%
2020/01/08	5	43.29	14.1	43.21	43.40	-9.1	14,943	-0.06%
2020/01/07	8.5	43.34	43.1	43.30	43.60	-34.6	14,877	-0.23%
2020/01/06	39	43.42	9.4	43.46	43.45	29.6	14,973	0.20%
2020/01/03	11.5	43.92	16.1	43.97	43.95	-4.6	14,911	-0.03%
2020/01/02	56	44.09	10.3	44.01	44.10	45.7	14,838	0.31%
2019/12/31	2.1	43.62	4.1	43.70	43.70	-2	14,647	-0.01%
2019/12/30	10.1	43.64	8.1	43.71	43.65	2	14,673	0.01%
2019/12/27	1.8	43.05	5	43.11	43.25	-3.2	14,540	-0.02%
2019/12/26	1	42.95	1.1	43.14	43.05	-0.1	14,635	0.00%
2019/12/25	3	43.03	3.1	43.08	43.10	-0.1	14,801	0.00%
2019/12/24	4	43.18	2.1	43.22	43.15	1.9	14,907	0.01%
2019/12/23	5.2	43.14	8.2	43.07	43.25	-3	14,952	-0.02%
2019/12/20	14	42.95	10.1	42.97	42.95	3.9	14,978	0.03%
2019/12/19	1.1	42.90	14	42.85	43.00	-12.9	14,997	-0.09%
2019/12/18	2.1	42.85	9	42.98	43.00	-6.9	15,064	-0.05%
2019/12/17	1.2	42.76	6	42.93	42.95	-4.8	15,039	-0.03%
2019/12/16	4.6	42.81	53	42.81	42.80	-48.4	14,936	-0.32%
2019/12/13	1.1	42.72	63	42.64	42.55	-61.9	14,945	-0.41%
2019/12/12	10.7	42.32	36	42.31	42.30	-25.3	14,920	-0.17%
2019/12/11	59.7	42.20	9	42.14	42.15	50.7	14,985	0.34%
2019/12/10	2.1	42.10	2	42.10	42.10	0.1	15,068	0.00%
2019/12/09	2.1	42.05	11	42.03	42.05	-8.9	15,165	-0.06%
2019/12/06	37.9	41.70	28.1	41.76	41.75	9.8	15,175	0.06%
2019/12/05	1	41.80	4.2	41.82	41.65	-3.2	15,354	-0.02%
2019/12/04	6	41.51	1	41.60	41.75	5	15,645	0.03%
2019/12/03	13.1	41.72	16	41.41	41.85	-2.9	15,733	-0.02%
2019/12/02	13	41.30	36	41.32	41.35	-23	15,733	-0.15%
2019/11/29	16	41.58	1,491	41.66	41.40	-1,475	15,719	-9.38%	大賣/鉅額交易
2019/11/28	28.5	42.05	7	42.10	42.00	21.5	15,662	0.14%
2019/11/27	21	41.84	8.1	41.70	41.95	12.9	15,837	0.08%
2019/11/26	17.1	42.08	2.5	42.12	41.80	14.6	15,863	0.09%
2019/11/25	11.1	41.93	8	41.96	41.95	3.1	15,528	0.02%
2019/11/22	22.7	42.14	6.3	42.20	42.10	16.4	15,556	0.11%
2019/11/21	27.1	42.26	15.8	42.36	42.35	11.3	15,639	0.07%
2019/11/20	77.4	42.58	23	42.53	42.65	54.4	15,535	0.35%
2019/11/19	37.8	41.73	70	41.98	42.10	-32.2	15,188	-0.21%
2019/11/18	60.9	42.00	61	41.99	42.10	-0.1	15,006	0.00%
2019/11/15	3.1	41.53	88.5	41.37	41.70	-85.4	14,790	-0.58%
2019/11/14	4.1	41.04	82	41.10	41.15	-77.9	14,612	-0.53%
2019/11/13	64.6	41.09	14	41.20	41.00	50.6	14,577	0.35%
2019/11/12	301.9	40.55	5	40.60	40.65	296.9	14,491	2.05%	大買/鉅額交易
2019/11/11	10	40.49	33	40.71	40.35	-23	14,806	-0.16%
2019/11/08	473.2	40.94	4	40.94	40.90	469.2	15,386	3.05%	大買/鉅額交易
2019/11/07	790	40.80	7	40.80	40.95	783	15,890	4.93%	大買/鉅額交易
2019/11/06	60.1	40.90	3	40.88	40.80	57.1	16,088	0.36%
2019/11/05	11	40.65	11	40.65	40.90	0	16,203	0.00%
2019/11/04	13	40.91	13	40.91	40.95	0	16,285	0.00%
2019/11/01	19	40.48	38.1	40.57	40.55	-19.1	16,295	-0.12%
2019/10/31	3.1	40.42	51	40.56	40.45	-47.9	16,600	-0.29%
2019/10/30	56.1	40.32	4	40.43	40.35	52.1	16,869	0.31%
2019/10/29	20	40.54	1	40.85	40.65	19	16,765	0.11%
2019/10/28	6	40.86	40	41.02	40.75	-34	16,612	-0.20%
2019/10/25	12.3	40.74	17	40.71	40.85	-4.8	16,652	-0.03%
2019/10/24	27	40.93	3.2	40.98	41.00	23.8	16,478	0.14%
2019/10/23	11.5	40.96	15.4	40.93	40.95	-3.9	16,533	-0.02%
2019/10/22	24.3	41.14	3.1	41.28	41.40	21.2	16,532	0.13%
2019/10/21	51.1	41.41	28.5	41.49	41.50	22.6	16,453	0.14%
2019/10/18	32.9	40.50	61	40.76	40.95	-28.1	16,356	-0.17%
2019/10/17	12.1	40.04	3.9	40.09	40.10	8.2	15,849	0.05%
2019/10/16	3	39.90	12.1	40.00	40.00	-9.1	15,811	-0.06%
2019/10/15	3.7	39.84	1	39.95	40.00	2.7	15,916	0.02%
2019/10/14	10	40.00	9.1	40.03	39.95	0.9	16,255	0.01%
2019/10/09	9	39.58	9.1	39.71	39.50	-0.1	16,418	0.00%
2019/10/08	5.9	39.67	16	39.71	39.75	-10.1	16,714	-0.06%
2019/10/07	3.4	39.29	40	39.16	39.30	-36.6	17,140	-0.21%
2019/10/04	19	38.84	0.3	39.05	38.90	18.7	17,320	0.11%
2019/10/03	17	38.88	5	38.86	39.00	12	17,304	0.07%
2019/10/02	29	39.49	1.6	39.34	39.25	27.4	17,315	0.16%
2019/10/01	32	39.60	41	39.88	39.65	-9	17,356	-0.05%
2019/09/27	44	39.66	32.4	39.93	39.65	11.7	17,381	0.07%
2019/09/26	10.8	39.75	7	39.91	39.90	3.8	17,415	0.02%
2019/09/25	14.8	39.63	5.1	39.65	39.60	9.7	17,535	0.06%
2019/09/24	10	39.69	38.9	39.80	39.80	-28.9	17,583	-0.16%
2019/09/23	16	39.90	6.5	40.12	39.75	9.6	17,507	0.05%
2019/09/20	11	39.73	16	40.20	40.20	-5	17,563	-0.03%
2019/09/19	19	39.81	13.5	39.94	39.80	5.5	17,483	0.03%
2019/09/18	14.4	39.84	23	40.02	39.80	-8.6	17,574	-0.05%
2019/09/17	32	39.50	11	39.59	39.50	21	17,619	0.12%
2019/09/16	15	40.13	21.3	40.06	40.10	-6.3	17,629	-0.04%
2019/09/12	5	40.05	34.9	40.12	40.05	-29.9	17,599	-0.17%
2019/09/11	11	39.83	1	39.80	40.00	10	17,752	0.06%
2019/09/10	4	39.91	7	39.99	39.95	-3	17,949	-0.02%
2019/09/09	14	40.08	7	40.02	40.00	7	18,140	0.04%
2019/09/06	27.1	39.47	22.1	39.72	39.85	5	18,038	0.03%
2019/09/05	8	38.86	102	38.87	39.00	-94	17,798	-0.53%	大賣/
2019/09/04	21	38.35	17	38.45	38.45	4	17,818	0.02%
2019/09/03	2.1	38.38	5	38.41	38.35	-2.9	17,972	-0.02%
2019/09/02	29	38.22	2	38.23	38.25	27	18,146	0.15%
2019/08/30	7	38.06	12	38.29	38.45	-5	18,113	-0.03%
2019/08/29	2	37.58	4	37.79	37.80	-2	18,035	-0.01%
2019/08/28	5.1	37.56	2	37.55	37.70	3.1	18,261	0.02%
2019/08/27	4	37.56	0	0.00	37.65	4	18,435	0.02%
2019/08/26	18	37.59	1	37.75	37.70	17	18,481	0.09%
2019/08/23	1.1	37.98	0	0.00	38.20	1.1	18,473	0.01%
2019/08/22	17	37.88	5	37.85	37.85	12	18,541	0.06%
2019/08/21	31.1	38.03	0	0.00	37.95	31.1	18,734	0.17%
2019/08/20	32.1	38.18	3	38.17	38.15	29.1	18,731	0.16%
2019/08/19	15.1	38.11	3	38.15	38.10	12.1	18,777	0.06%
2019/08/16	14	37.96	0	0.00	37.95	14	18,796	0.07%
2019/08/15	19	37.88	14	37.91	38.00	5	18,773	0.03%
2019/08/14	26.1	38.04	177	37.92	38.30	-150.9	18,819	-0.80%	大賣/鉅額交易
2019/08/13	147.6	37.31	82	37.59	37.25	65.6	18,656	0.35%	大買/
2019/08/12	126.1	43.97	295	44.05	43.95	-168.9	18,080	-0.93%	大買/大賣/鉅額交易
2019/08/08	64.1	43.95	207	43.91	43.90	-142.9	17,741	-0.81%	大賣/鉅額交易
2019/08/07	13.5	43.49	204	43.36	43.35	-190.5	17,601	-1.08%	大賣/鉅額交易
2019/08/06	14	43.10	22.6	43.33	43.30	-8.6	17,750	-0.05%
2019/08/05	10	43.53	54	43.64	43.55	-44	17,728	-0.25%
2019/08/02	37	43.66	14	43.80	43.55	23	17,716	0.13%
2019/08/01	54.1	44.22	4	44.16	44.05	50.1	17,596	0.28%
2019/07/31	11	44.72	3	44.72	44.70	8	17,513	0.05%
2019/07/30	7	44.72	0	0.00	44.80	7	17,651	0.04%
2019/07/29	87	44.96	10	44.94	44.85	77	17,948	0.43%
2019/07/26	4	44.29	36	44.40	44.65	-32	18,163	-0.18%
2019/07/25	26	44.44	1,268	44.57	44.30	-1,242	18,228	-6.81%	大賣/鉅額交易
2019/07/24	32	44.98	1	45.00	44.80	31	18,091	0.17%
2019/07/23	9.1	44.85	46.4	44.96	45.05	-37.3	18,053	-0.21%
2019/07/22	9.1	44.98	0	0.00	44.90	9.1	18,025	0.05%
2019/07/19	4.1	44.72	49.5	44.62	44.80	-45.4	17,949	-0.25%
2019/07/18	14	44.57	7	44.65	44.60	7	17,921	0.04%
2019/07/17	18	44.61	3	44.78	44.70	15	18,132	0.08%
2019/07/16	12.1	44.39	63.4	44.66	44.75	-51.3	18,306	-0.28%
2019/07/15	66.2	43.97	6	44.03	44.05	60.2	18,126	0.33%
2019/07/12	26	44.47	4	44.45	44.35	22	18,091	0.12%
2019/07/11	65.2	44.95	31	45.31	44.80	34.2	18,028	0.19%
2019/07/10	9.1	45.88	3	45.98	45.85	6.1	17,637	0.03%
2019/07/09	6	46.02	4	46.08	46.00	2	17,645	0.01%
2019/07/08	4	46.15	0	0.00	46.20	4	17,825	0.02%
2019/07/05	39.1	46.04	276	46.34	46.15	-236.9	17,949	-1.32%	大賣/鉅額交易
2019/07/04	22	45.89	5.2	46.08	45.90	16.8	18,032	0.09%
2019/07/03	2	46.25	38.1	46.39	46.25	-36.1	18,223	-0.20%
2019/07/02	11.1	46.41	20	46.34	46.35	-8.9	18,452	-0.05%
2019/07/01	7.1	46.14	38	46.19	46.15	-30.9	18,483	-0.17%
2019/06/28	60.1	45.80	9	45.76	46.05	51.1	18,562	0.28%
2019/06/27	30.1	45.93	118	45.72	45.95	-87.9	18,801	-0.47%	大賣/
2019/06/26	7	45.56	8	45.59	45.55	-1	18,891	-0.01%
2019/06/25	38.3	45.57	13.1	45.53	45.60	25.1	19,323	0.13%
2019/06/24	43	45.52	29	45.54	45.60	14	19,560	0.07%
2019/06/21	67	45.29	6	45.25	45.15	61	19,765	0.31%
2019/06/20	35.2	45.38	38	45.34	45.40	-2.8	20,696	-0.01%
2019/06/19	218	45.27	17.8	45.25	45.30	200.2	20,682	0.97%	大買/鉅額交易
2019/06/18	18.1	45.05	25	44.95	45.20	-6.9	20,639	-0.03%
2019/06/17	351.1	44.78	31	44.63	44.70	320.1	20,457	1.56%	大買/鉅額交易
2019/06/14	949	43.90	5	43.93	43.95	944	20,318	4.65%	大買/鉅額交易
2019/06/13	16	43.73	17	43.78	43.85	-1	20,846	0.00%
2019/06/12	24	43.81	4.1	43.82	43.75	19.9	20,917	0.10%
2019/06/11	35.1	43.77	28	43.75	44.00	7.1	20,838	0.03%
2019/06/10	27.1	43.39	38.6	43.70	43.85	-11.6	20,740	-0.06%
2019/06/06	2.8	42.94	11.2	42.89	43.15	-8.4	20,602	-0.04%
2019/06/05	7	43.07	8	43.09	43.00	-1	20,525	0.00%
2019/06/04	18	43.44	23.5	43.58	43.10	-5.5	20,408	-0.03%
2019/06/03	9.9	42.89	46	43.01	43.40	-36.1	20,223	-0.18%
2019/05/31	9.1	42.67	23.1	42.70	42.90	-14	20,045	-0.07%
2019/05/30	2	42.45	13	42.69	42.80	-11	19,910	-0.06%
2019/05/29	9.1	42.36	12	42.47	42.50	-2.9	19,853	-0.01%
2019/05/28	5	42.35	6	42.45	42.30	-1	19,894	-0.01%
2019/05/27	25	42.54	16	42.71	42.40	9	19,814	0.05%
2019/05/24	28	42.56	1	42.55	42.35	27	19,902	0.14%
2019/05/23	26	42.33	26	42.74	42.35	0	19,954	0.00%
2019/05/22	8	42.74	1	42.95	42.70	7	20,360	0.03%
2019/05/21	11.1	42.75	8	42.71	42.85	3.1	20,460	0.01%
2019/05/20	15.1	42.35	6	42.45	42.35	9.1	20,442	0.04%
2019/05/17	3.1	42.30	4	42.30	42.25	-0.9	20,401	0.00%
2019/05/16	11	42.15	22	41.68	42.00	-11	20,412	-0.05%
2019/05/15	25	41.61	1	41.85	41.75	24	20,302	0.12%
2019/05/14	11	41.55	4	41.60	41.55	7	20,272	0.03%
2019/05/13	29.6	42.25	14	42.21	42.00	15.6	19,984	0.08%
2019/05/10	8	42.56	2	42.77	42.50	6	19,903	0.03%
2019/05/09	20	42.56	1	42.50	42.50	19	19,795	0.10%
2019/05/08	19.1	42.66	8.3	42.94	43.00	10.8	19,622	0.06%
2019/05/07	5.1	42.85	17	42.81	42.90	-11.9	19,430	-0.06%
2019/05/06	36.3	42.38	14	42.45	42.30	22.3	19,257	0.12%
2019/05/03	10.1	42.74	18.5	42.74	42.85	-8.4	18,942	-0.04%
2019/05/02	0.4	42.25	12	42.30	42.20	-11.6	18,615	-0.06%
2019/04/30	6	42.02	4	42.20	42.00	2	18,472	0.01%
2019/04/29	3	42.02	10.4	42.01	42.10	-7.4	18,476	-0.04%
2019/04/26	1	41.55	30	41.72	41.75	-29	18,369	-0.16%
2019/04/25	6	41.40	9	41.48	41.80	-3	18,375	-0.02%
2019/04/24	4.4	41.51	6	41.58	41.55	-1.6	18,358	-0.01%
2019/04/23	42.8	40.76	124	41.03	41.60	-81.2	18,316	-0.44%	大賣/
2019/04/22	65.4	41.14	31	41.32	41.00	34.4	18,243	0.19%
2019/04/19	79	41.57	4	41.58	41.70	75	17,929	0.42%
2019/04/18	22	41.65	57	41.72	41.60	-35	17,806	-0.20%
2019/04/17	44.5	42.00	160	41.94	41.95	-115.5	17,616	-0.66%	大賣/鉅額交易
2019/04/16	13.9	42.27	33	42.37	42.30	-19.1	17,377	-0.11%
2019/04/15	12.4	42.28	6	42.38	42.50	6.4	17,356	0.04%
2019/04/12	12.6	41.98	16.1	42.20	42.00	-3.5	17,209	-0.02%
2019/04/11	79	42.02	15	42.24	42.05	64	17,030	0.38%
2019/04/10	74.4	41.98	129	41.95	42.00	-54.6	16,791	-0.33%	大賣/
2019/04/09	129	42.15	39	42.10	42.15	90	16,545	0.54%	大買/
2019/04/08	26.1	42.12	9.4	42.11	42.30	16.7	16,200	0.10%
2019/04/03	27	41.62	72	41.57	41.70	-45	15,817	-0.28%
2019/04/02	9	41.47	7.2	41.54	41.40	1.8	15,641	0.01%
2019/04/01	15	41.45	17	41.41	41.35	-2	15,380	-0.01%
2019/03/29	18	41.29	11	41.31	41.25	7	14,937	0.05%
2019/03/28	36	41.10	32	41.24	41.00	4	14,770	0.03%
2019/03/27	22	40.58	19	40.61	40.55	3	14,397	0.02%
2019/03/26	93.1	40.44	16	40.35	40.45	77.1	14,149	0.54%
2019/03/25	409.7	40.24	69	40.06	40.50	340.7	13,906	2.45%	大買/鉅額交易
2019/03/22	4	38.70	31	38.78	38.70	-27	12,921	-0.21%
2019/03/21	27	38.76	8	38.76	38.85	19	12,975	0.15%
2019/03/20	3	38.05	0	0.00	38.05	3	12,847	0.02%
2019/03/19	10	37.90	1	38.10	38.10	9	12,820	0.07%
2019/03/18	39.3	37.83	4	38.30	37.80	35.3	12,718	0.28%
2019/03/15	7	38.62	13	38.62	38.65	-6	12,123	-0.05%
2019/03/14	1	38.50	5	38.50	38.60	-4	12,005	-0.03%
2019/03/13	2	38.50	2	38.45	38.50	0	12,137	0.00%
2019/03/12	13	38.44	7	38.49	38.40	6	12,190	0.05%
2019/03/11	21	38.06	11	38.00	37.85	10	12,358	0.08%
2019/03/08	1	38.00	5	38.05	38.00	-4	12,634	-0.03%
2019/03/07	9	38.27	2	38.03	38.00	7	12,816	0.05%
2019/03/06	12	38.22	1	38.30	38.25	11	12,966	0.08%
2019/03/05	4	38.05	4	38.03	38.00	0	13,299	0.00%
2019/03/04	12	38.23	0	0.00	38.20	12	14,411	0.08%
2019/02/27	7	38.22	1.3	38.28	38.40	5.7	14,337	0.04%
2019/02/26	10	38.28	0	0.00	38.20	10	14,246	0.07%
2019/02/25	73.3	38.36	0	0.00	38.45	73.3	14,362	0.51%
2019/02/22	12	38.75	6.2	38.79	38.70	5.8	14,472	0.04%
2019/02/21	113	38.41	32	38.86	39.30	81	14,492	0.56%	大買/
2019/02/20	1	37.65	4	37.91	37.85	-3	14,013	-0.02%
2019/02/19	26	37.23	50	37.45	37.55	-24	13,849	-0.17%
2019/02/18	29.3	36.98	5	37.33	36.90	24.3	13,696	0.18%
2019/02/15	1	37.00	2	37.50	37.45	-1	13,766	-0.01%
2019/02/14	2	38.03	8	37.82	37.50	-6	13,833	-0.04%
2019/02/13	3	37.67	8	37.65	37.65	-5	13,710	-0.04%
2019/02/12	7	37.76	3	37.68	37.70	4	13,617	0.03%
2019/02/11	5	37.55	6	37.63	37.65	-1	13,612	-0.01%
2019/01/30	11.3	37.24	31	37.23	37.35	-19.8	13,468	-0.15%
2019/01/29	2	36.80	35	37.01	37.10	-33	13,530	-0.24%
2019/01/28	6	36.88	3	36.88	37.00	3	13,669	0.02%
2019/01/25	28	36.52	1	36.35	36.60	27	13,691	0.20%
2019/01/24	16	36.43	3	36.43	36.40	13	13,820	0.09%
2019/01/23	3	36.40	11	36.14	36.45	-8	13,992	-0.06%
2019/01/22	2	36.23	10	36.18	36.25	-8	14,159	-0.06%
2019/01/21	10	36.08	1	36.20	36.25	9	14,309	0.06%
2019/01/18	13	35.85	3	35.90	36.00	10	14,490	0.07%
2019/01/17	7	35.45	1	35.80	35.45	6	14,775	0.04%
2019/01/16	4	35.60	0	0.00	35.60	4	15,381	0.03%
2019/01/15	4.3	35.69	0	0.00	35.70	4.3	15,547	0.03%
2019/01/14	4	35.45	6	35.95	35.60	-2	15,440	-0.01%
2019/01/11	1	36.30	40	36.40	36.40	-39	15,449	-0.25%
2019/01/10	8	36.58	10	36.71	36.55	-2	15,388	-0.01%
2019/01/09	4	36.28	18	36.21	36.35	-14	15,371	-0.09%
2019/01/08	1	35.80	0	0.00	35.55	1	15,314	0.01%
2019/01/07	11	36.06	2	36.08	36.00	9	15,385	0.06%
2019/01/04	2	35.45	12	35.11	35.45	-10	15,411	-0.06%
2019/01/03	11	35.20	24	35.39	35.15	-13	15,897	-0.08%
2019/01/02	0	35.50	0	0.00	35.50	0	15,978	0.00%