亞泥 (1102)-台新券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
43.70
漲跌
▼0.05
漲幅
-0.11%
成交量
5,844張
產業
上市水泥類股
1243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

亞泥 (1102)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/20	6	43.86	48	43.78	43.75	-42	6,994	-0.60%
2024/11/19	9.3	44.11	227	44.19	44.00	-217.8	6,950	-3.13%	大賣/鉅額交易
2024/11/18	2.1	45.28	59	45.85	45.25	-56.9	6,961	-0.82%
2024/11/15	51	46.17	55	46.07	46.20	-4	6,945	-0.06%
2024/11/14	6.2	45.31	57	45.43	45.60	-50.8	7,088	-0.72%
2024/11/13	21.9	45.78	0	0.00	45.75	21.9	7,080	0.31%
2024/11/12	1	46.20	5	46.23	46.05	-4	7,212	-0.06%
2024/11/11	109	46.51	20	46.50	46.45	89	7,177	1.24%	大買/
2024/11/08	92.9	47.50	5	47.59	47.55	87.9	7,164	1.23%
2024/11/07	50	47.08	1.3	47.35	47.40	48.7	7,262	0.67%
2024/11/06	122.1	47.38	2.2	47.57	47.05	119.9	7,377	1.63%	大買/鉅額交易
2024/11/05	52	47.30	12	47.49	47.60	40	7,396	0.54%
2024/11/04	0.3	47.09	132.9	47.15	47.10	-132.6	7,530	-1.76%	大賣/鉅額交易
2024/11/01	83	46.16	3	46.25	46.30	80	7,609	1.05%
2024/10/30	26	46.81	4	46.68	46.65	22	7,640	0.29%
2024/10/29	103	46.47	368	46.57	46.60	-265	7,750	-3.42%	大買/大賣/鉅額交易
2024/10/28	100	46.62	0	0.00	46.75	100	7,907	1.26%
2024/10/25	50	47.03	8	47.13	46.75	42	7,949	0.53%
2024/10/24	50	46.30	0.2	46.61	46.85	49.8	8,055	0.62%
2024/10/23	51.3	46.53	0	0.00	46.30	51.3	8,106	0.63%
2024/10/22	50	46.81	7	46.94	46.95	43	8,243	0.52%
2024/10/21	2	46.78	1.1	46.99	47.00	0.9	8,420	0.01%
2024/10/18	0	0.00	26	47.37	47.60	-26	8,768	-0.30%
2024/10/17	0	0.00	24	46.76	47.00	-24	9,394	-0.26%
2024/10/16	6	45.70	574	45.80	45.70	-568	9,647	-5.89%	大賣/鉅額交易
2024/10/15	1.1	45.71	652	45.89	46.55	-651	9,707	-6.71%	大賣/鉅額交易
2024/10/14	4	45.98	1	45.95	46.00	3	9,786	0.03%
2024/10/11	3.3	46.04	21	46.20	46.00	-17.7	9,926	-0.18%
2024/10/09	1	46.45	6	46.50	46.60	-5	10,054	-0.05%
2024/10/08	7	47.33	18.2	47.30	47.35	-11.2	10,072	-0.11%
2024/10/07	3.2	47.23	23	47.13	47.35	-19.8	10,071	-0.20%
2024/10/04	3	47.95	46.6	47.44	47.65	-43.6	10,117	-0.43%
2024/10/01	9.1	47.50	37.9	47.48	47.45	-28.8	10,115	-0.28%
2024/09/30	548.2	47.96	205.7	48.02	47.75	342.5	10,352	3.31%	大買/大賣/鉅額交易
2024/09/27	3	46.58	29.5	46.46	46.65	-26.5	10,509	-0.25%
2024/09/26	11.1	46.09	41.7	46.07	46.20	-30.6	10,585	-0.29%
2024/09/25	3.2	45.38	45.2	45.52	45.80	-42	10,445	-0.40%
2024/09/24	1	45.00	6.4	45.05	45.20	-5.4	10,327	-0.05%
2024/09/23	5.3	45.01	39.5	45.06	45.10	-34.2	10,406	-0.33%
2024/09/20	0.1	44.77	6.4	44.71	45.00	-6.3	10,412	-0.06%
2024/09/19	0	0.00	7	44.88	44.95	-7	10,436	-0.07%
2024/09/18	1	45.25	10.2	45.16	44.80	-9.2	10,747	-0.09%
2024/09/16	0	44.80	4.3	44.95	45.00	-4.2	11,008	-0.04%
2024/09/13	0.8	44.80	0	0.00	44.90	0.8	11,217	0.01%
2024/09/12	1	44.64	10.7	44.41	44.70	-9.7	11,467	-0.08%
2024/09/11	4.4	44.70	4	44.74	44.50	0.4	11,452	0.00%
2024/09/10	0.1	44.80	1.1	44.87	44.85	-1	11,497	-0.01%
2024/09/09	1	44.40	12	44.95	44.75	-11	11,461	-0.10%
2024/09/06	13.3	44.85	3	44.77	44.95	10.3	11,406	0.09%
2024/09/05	8	44.72	7	44.63	44.70	1	11,356	0.01%
2024/09/04	42	44.68	40.1	44.39	44.30	1.9	11,364	0.02%
2024/09/03	29.1	44.93	14.5	44.99	45.10	14.6	11,266	0.13%
2024/09/02	4	44.91	37.5	44.97	45.15	-33.5	11,389	-0.29%
2024/08/30	3.1	44.74	9	45.02	45.10	-5.9	11,428	-0.05%
2024/08/29	0.5	44.80	105	45.00	44.90	-104.5	11,392	-0.92%	大賣/鉅額交易
2024/08/28	0.1	44.75	10.3	44.78	44.90	-10.2	11,586	-0.09%
2024/08/27	5.3	44.64	2.4	44.48	44.90	2.9	11,667	0.03%
2024/08/26	5.2	44.90	82	44.90	45.00	-76.8	11,767	-0.65%
2024/08/23	28.5	44.80	9.2	44.82	44.95	19.3	11,621	0.17%
2024/08/22	6.1	44.79	23.2	44.52	44.80	-17.1	11,644	-0.15%
2024/08/21	4	44.09	28.1	44.27	44.25	-24.1	11,622	-0.21%
2024/08/20	3.1	44.42	10.1	44.56	44.70	-7	11,630	-0.06%
2024/08/19	7.1	44.17	8	44.28	44.35	-0.9	11,612	-0.01%
2024/08/16	93	43.95	71.2	43.96	44.15	21.9	11,627	0.19%
2024/08/15	43	44.03	18	43.95	43.70	25	11,530	0.22%
2024/08/14	0	0.00	50.1	43.85	44.20	-50.1	11,617	-0.43%
2024/08/13	6.8	43.45	22	43.54	43.60	-15.2	11,638	-0.13%
2024/08/12	4.1	43.12	54	43.24	43.50	-49.9	11,714	-0.43%
2024/08/09	6	42.74	32.9	43.04	43.30	-26.9	11,769	-0.23%
2024/08/08	1	42.30	10.1	42.25	42.35	-9.1	11,781	-0.08%
2024/08/07	8.2	41.43	2	41.55	41.60	6.2	11,985	0.05%
2024/08/06	15	41.11	27.4	41.42	41.70	-12.4	11,996	-0.10%
2024/08/05	100.6	40.38	24	40.42	40.35	76.6	11,837	0.65%
2024/08/02	14.2	40.98	16	41.17	41.45	-1.8	11,774	-0.01%
2024/08/01	16	40.88	1	41.20	41.20	15	11,815	0.13%
2024/07/31	50	41.10	9	41.45	41.45	41	11,747	0.35%
2024/07/30	13.1	40.90	4	41.61	41.30	9.1	11,630	0.08%
2024/07/29	11	41.56	5	41.47	41.60	6	11,634	0.05%
2024/07/26	24.3	40.87	12	40.87	41.05	12.3	11,614	0.11%
2024/07/23	25.6	40.81	6	41.06	41.20	19.6	11,571	0.17%
2024/07/22	13	40.55	23	40.63	40.90	-10	11,411	-0.09%
2024/07/19	249	40.64	26	40.69	40.95	223	11,270	1.98%	大買/鉅額交易
2024/07/18	59.9	41.24	1,512.6	41.48	41.75	-1,452.7	10,970	-13.24%	大賣/鉅額交易
2024/07/17	29.6	44.48	14.5	44.59	44.20	15.1	10,370	0.15%
2024/07/16	34.5	44.88	15.5	45.11	44.80	19	10,141	0.19%
2024/07/15	5.1	45.42	12.1	45.55	45.45	-7	9,966	-0.07%
2024/07/12	3.3	45.24	28.5	45.33	45.70	-25.2	9,851	-0.26%
2024/07/11	3.3	44.74	13	44.80	45.05	-9.7	9,710	-0.10%
2024/07/10	3.2	44.43	11	44.53	44.40	-7.8	9,603	-0.08%
2024/07/09	0.2	44.70	86.5	44.94	44.55	-86.3	9,543	-0.90%
2024/07/08	53.5	44.71	17.6	44.77	44.70	35.9	9,451	0.38%
2024/07/05	10.1	44.87	11.1	45.02	44.75	-1	9,412	-0.01%
2024/07/04	25.1	45.35	38	45.63	45.95	-13	9,345	-0.14%
2024/07/03	8.2	44.94	31.7	44.95	45.65	-23.5	9,090	-0.26%
2024/07/02	118.1	44.38	15	44.36	44.05	103.1	8,712	1.18%	大買/鉅額交易
2024/07/01	0	44.05	4	44.13	44.20	-4	8,543	-0.05%
2024/06/28	24	43.79	54.3	43.92	43.85	-30.2	8,479	-0.36%
2024/06/27	1	42.86	163	43.75	43.85	-162	8,374	-1.93%	大賣/鉅額交易
2024/06/26	11	43.49	3	43.63	43.50	8	8,226	0.10%
2024/06/25	218.1	44.15	224	43.63	43.60	-5.9	8,095	-0.07%	大買/大賣/
2024/06/24	323.4	44.04	568.5	44.64	44.85	-245.1	7,943	-3.09%	大買/大賣/鉅額交易
2024/06/21	351.1	43.73	592	44.49	44.55	-240.9	7,576	-3.18%	大買/大賣/鉅額交易
2024/06/20	276	43.74	61.2	43.69	44.30	214.8	7,212	2.98%	大買/鉅額交易
2024/06/19	617	43.02	177.8	43.12	43.15	439.2	6,997	6.28%	大買/大賣/鉅額交易
2024/06/18	241.5	42.12	2	42.20	42.15	239.5	6,753	3.55%	大買/鉅額交易
2024/06/17	239	42.05	59.7	41.98	41.95	179.3	6,777	2.65%	大買/鉅額交易
2024/06/14	17.4	41.64	0.1	41.80	41.80	17.2	6,735	0.26%
2024/06/13	241.9	41.85	1	41.90	41.65	240.9	6,780	3.55%	大買/鉅額交易
2024/06/12	50.3	41.73	0	0.00	41.45	50.3	6,833	0.74%
2024/06/11	33	41.37	5	41.75	41.40	28	6,864	0.41%
2024/06/07	8	41.47	11.8	40.79	41.40	-3.8	6,833	-0.06%
2024/06/06	25.8	40.53	33.1	40.67	40.60	-7.3	6,802	-0.11%
2024/06/04	22.8	41.42	0.6	41.62	41.20	22.2	6,668	0.33%
2024/06/03	241.2	41.64	3.9	41.69	41.60	237.3	6,611	3.59%	大買/鉅額交易
2024/05/31	16.2	41.81	0	0.00	41.55	16.2	6,603	0.25%
2024/05/30	23.9	42.27	27	42.34	42.00	-3.1	6,383	-0.05%
2024/05/29	9.4	42.86	700.1	42.97	42.80	-690.7	6,264	-11.03%	大賣/鉅額交易
2024/05/28	4.4	43.63	1.2	43.61	43.70	3.3	6,102	0.05%
2024/05/27	10.3	43.54	37	43.63	43.60	-26.7	6,127	-0.44%
2024/05/24	77.3	43.99	14	43.97	44.00	63.3	6,083	1.04%
2024/05/23	2.5	43.88	10.1	43.95	43.95	-7.6	6,036	-0.13%
2024/05/22	8.3	44.19	9.2	44.16	43.90	-0.9	5,991	-0.02%
2024/05/21	4.4	44.36	9.7	44.39	44.60	-5.3	5,902	-0.09%
2024/05/20	2	44.95	38.7	45.19	45.45	-36.7	5,821	-0.63%
2024/05/17	169.1	44.98	44.1	45.13	44.60	125	5,735	2.18%	大買/鉅額交易
2024/05/16	530	45.63	84.7	45.71	45.75	445.3	5,597	7.96%	大買/鉅額交易
2024/05/15	20.1	45.79	11.3	45.82	45.60	8.8	5,397	0.16%
2024/05/14	13.7	45.40	25.5	45.64	45.60	-11.8	5,340	-0.22%
2024/05/13	72.5	45.72	19.5	45.61	45.80	53	5,256	1.01%
2024/05/10	3.7	44.90	205.3	45.20	46.00	-201.6	5,076	-3.97%	大賣/鉅額交易
2024/05/09	7.7	43.83	5.8	43.96	43.45	1.9	4,714	0.04%
2024/05/08	6.5	44.06	12	44.04	43.90	-5.5	4,665	-0.12%
2024/05/07	120.5	44.17	38	44.54	44.20	82.5	4,625	1.78%	大買/
2024/05/06	15.6	44.19	93.7	44.39	44.50	-78.1	4,514	-1.73%
2024/05/03	120.1	43.94	57	44.03	43.95	63.1	4,357	1.45%	大買/
2024/05/02	43.7	43.83	21.2	43.83	43.80	22.6	4,276	0.53%
2024/04/30	2.9	43.44	48	43.52	43.70	-45.1	4,198	-1.07%
2024/04/29	11	43.18	70.7	43.29	43.60	-59.7	4,094	-1.46%
2024/04/26	13.4	42.85	9	42.67	42.75	4.4	3,985	0.11%
2024/04/25	1	42.40	2	42.38	42.50	-1	3,953	-0.03%
2024/04/24	2	42.53	7.4	42.93	42.45	-5.4	3,984	-0.13%
2024/04/23	167.4	42.89	20	42.89	42.90	147.4	4,026	3.66%	大買/鉅額交易
2024/04/22	1	42.40	22.5	42.62	42.70	-21.5	4,025	-0.54%
2024/04/19	1.1	41.61	7	41.79	42.00	-5.9	3,948	-0.15%
2024/04/18	165	41.89	13	42.06	42.15	152	3,849	3.95%	大買/鉅額交易
2024/04/17	7	41.45	8	41.48	41.45	-1	3,810	-0.03%
2024/04/16	4	41.44	12.4	41.34	41.40	-8.4	3,746	-0.22%
2024/04/15	0.3	41.81	9.5	42.08	42.05	-9.2	3,683	-0.25%
2024/04/12	3.2	41.63	6	41.79	41.80	-2.9	3,647	-0.08%
2024/04/11	5.3	41.97	6.9	41.96	42.05	-1.6	3,591	-0.04%
2024/04/10	5	42.47	15.5	42.49	42.50	-10.5	3,572	-0.29%
2024/04/09	237.5	41.92	26.3	41.97	42.00	211.2	3,578	5.90%	大買/鉅額交易
2024/04/08	8	41.68	86	41.83	41.75	-78	3,611	-2.16%
2024/04/03	103	41.56	24	41.62	41.15	79	3,582	2.21%	大買/
2024/04/02	7	41.10	4	41.14	41.10	3	3,547	0.08%
2024/04/01	5	41.31	104	41.35	41.35	-99	3,586	-2.76%	大賣/
2024/03/29	2.3	41.07	7.5	41.13	41.30	-5.2	3,616	-0.14%
2024/03/28	5	40.99	1.3	41.17	40.95	3.7	3,643	0.10%
2024/03/27	4.2	41.12	8.4	41.18	41.20	-4.2	3,834	-0.11%
2024/03/26	4	41.28	34	41.45	41.60	-30	4,133	-0.73%
2024/03/25	2.4	41.13	12	41.23	41.30	-9.6	4,416	-0.22%
2024/03/22	4	41.29	3.4	41.28	41.25	0.6	4,778	0.01%
2024/03/21	5	41.39	3.2	41.38	41.35	1.8	5,023	0.04%
2024/03/20	1	41.00	4.5	40.84	40.70	-3.5	5,232	-0.07%
2024/03/19	2.5	40.69	12	40.73	40.55	-9.6	5,272	-0.18%
2024/03/18	6	41.36	25	41.39	41.10	-19	5,280	-0.36%
2024/03/15	3	41.00	9.4	41.11	41.10	-6.4	5,298	-0.12%
2024/03/14	2.5	40.85	11.4	41.08	41.15	-8.9	5,220	-0.17%
2024/03/13	12.4	40.32	1.1	40.46	40.35	11.3	5,166	0.22%
2024/03/12	1.4	40.46	16.2	40.55	40.60	-14.8	5,123	-0.29%
2024/03/11	2.8	40.39	35	40.36	40.40	-32.2	5,111	-0.63%
2024/03/08	26	40.21	10	40.34	40.40	16	5,175	0.31%
2024/03/07	8.3	39.98	12.8	40.19	40.35	-4.6	5,207	-0.09%
2024/03/06	133	40.08	6.3	40.10	40.00	126.8	5,185	2.44%	大買/鉅額交易
2024/03/05	3.2	40.08	3	40.25	40.05	0.2	5,238	0.00%
2024/03/04	4.2	40.02	18	40.04	40.05	-13.8	5,249	-0.26%
2024/03/01	22	40.02	4.6	40.28	40.15	17.4	5,295	0.33%
2024/02/29	4	40.14	6	40.33	40.45	-2	5,327	-0.04%
2024/02/27	35.1	39.99	13	40.04	40.10	22.1	5,286	0.42%
2024/02/26	2.4	40.13	1	40.20	40.25	1.4	5,293	0.03%
2024/02/23	6.2	40.27	9.4	40.27	40.20	-3.2	5,314	-0.06%
2024/02/22	7.4	40.24	7.2	40.32	40.40	0.2	5,391	0.00%
2024/02/21	22	40.16	102.2	40.24	40.30	-80.2	5,433	-1.48%	大賣/
2024/02/20	3	40.12	10.4	40.17	40.20	-7.4	5,500	-0.13%
2024/02/19	2.4	39.89	7.3	39.89	40.15	-4.9	5,608	-0.09%
2024/02/16	12	39.43	16.8	39.57	39.60	-4.8	5,773	-0.08%
2024/02/15	32.5	39.26	7.6	39.27	39.20	24.9	5,825	0.43%
2024/02/05	29.2	39.52	2	39.50	39.45	27.2	5,791	0.47%
2024/02/02	21.2	40.04	10	39.85	40.05	11.2	5,772	0.19%
2024/02/01	2	39.88	3	40.03	40.05	-1	5,808	-0.02%
2024/01/31	2	39.75	0	0.00	39.75	2	5,811	0.03%
2024/01/30	9.2	39.73	0	0.00	39.80	9.2	5,813	0.16%
2024/01/29	81	40.00	11	40.00	39.95	70	5,827	1.20%
2024/01/26	9.2	39.97	3.6	40.02	40.10	5.6	5,858	0.10%
2024/01/25	2	39.85	33	39.99	40.00	-31	5,901	-0.53%
2024/01/24	4	39.83	0	0.00	39.90	4	5,916	0.07%
2024/01/23	2.2	39.65	0	0.00	39.75	2.2	5,964	0.04%
2024/01/22	35.7	39.55	0.2	39.60	39.55	35.6	6,017	0.59%
2024/01/19	31.3	39.33	3.4	39.36	39.40	27.9	6,031	0.46%
2024/01/18	3	39.41	11	39.44	39.30	-8	6,045	-0.13%
2024/01/17	34.1	39.64	1	39.35	39.35	33.1	6,033	0.55%
2024/01/16	16.3	40.07	3	40.00	39.95	13.3	5,978	0.22%
2024/01/15	8.4	40.75	8	40.65	40.65	0.4	5,898	0.01%
2024/01/12	0	40.80	11	40.70	40.65	-11	5,944	-0.18%
2024/01/11	2	40.75	3	40.78	40.80	-1	6,041	-0.02%
2024/01/10	3	40.83	0	0.00	40.70	3	6,318	0.05%
2024/01/09	2.1	41.22	34	41.30	41.00	-31.9	6,348	-0.50%
2024/01/08	1.2	41.44	14	41.33	41.30	-12.8	6,400	-0.20%
2024/01/05	0	41.20	2.5	41.16	41.10	-2.5	6,437	-0.04%
2024/01/04	8	41.09	31	41.13	41.15	-23	6,511	-0.35%
2024/01/03	6.1	40.74	33	40.67	40.65	-26.9	6,606	-0.41%
2024/01/02	2	41.25	2	41.35	41.15	0	6,547	0.00%
2023/12/29	0.1	41.30	2.1	41.40	41.45	-2	6,492	-0.03%
2023/12/28	2.3	41.23	0	0.00	41.25	2.3	6,531	0.03%
2023/12/27	5	41.17	11.1	41.25	41.10	-6.1	6,539	-0.09%
2023/12/26	4.1	40.72	5	40.80	41.10	-0.9	6,546	-0.01%
2023/12/25	16.2	40.62	2	40.40	40.75	14.2	6,540	0.22%
2023/12/22	32	40.40	15	40.28	40.25	17	6,520	0.26%
2023/12/21	33	40.45	20	40.52	40.30	13	6,334	0.21%
2023/12/20	23.1	40.79	11.5	41.12	40.75	11.6	6,024	0.19%
2023/12/19	47.3	41.23	27	40.86	40.80	20.3	5,703	0.36%
2023/12/18	2	42.15	48.7	42.13	42.00	-46.7	5,384	-0.87%
2023/12/15	2.4	42.44	74.1	42.51	42.25	-71.7	5,127	-1.40%
2023/12/14	0.3	42.60	13.5	42.48	42.30	-13.3	4,873	-0.27%
2023/12/13	4.8	42.16	20	42.29	42.25	-15.2	4,772	-0.32%
2023/12/12	8.4	42.14	14.1	42.13	42.15	-5.7	4,768	-0.12%
2023/12/11	0.1	41.71	8.7	41.88	41.85	-8.6	4,741	-0.18%
2023/12/08	1	41.75	8	41.96	41.80	-7	4,730	-0.15%
2023/12/07	3	41.70	1	41.85	41.60	2	4,710	0.04%
2023/12/06	1.1	41.70	10.1	41.84	41.70	-9	4,730	-0.19%
2023/12/05	3	41.75	4.2	41.70	41.60	-1.2	4,736	-0.03%
2023/12/04	10.1	41.72	3	41.77	41.75	7.1	4,711	0.15%
2023/12/01	1.1	41.56	2	41.78	41.55	-0.9	4,689	-0.02%
2023/11/30	6.3	41.72	16	41.75	41.70	-9.7	4,668	-0.21%
2023/11/29	5	42.10	6	42.18	42.00	-1	4,558	-0.02%
2023/11/28	3	42.02	20.7	42.06	42.10	-17.6	4,567	-0.39%
2023/11/27	3	41.92	46.6	41.99	41.80	-43.6	4,574	-0.95%
2023/11/24	80.1	41.61	13.1	41.74	41.60	67	4,589	1.46%
2023/11/23	26.4	41.51	4.2	41.65	41.70	22.2	4,596	0.48%
2023/11/22	56.2	41.60	2.7	41.66	41.60	53.5	4,626	1.16%
2023/11/21	5.3	41.42	13.1	41.63	41.70	-7.8	4,655	-0.17%
2023/11/20	3.3	41.37	4.1	41.45	41.35	-0.7	4,602	-0.02%
2023/11/17	18	41.62	29.1	41.62	41.45	-11.1	4,557	-0.24%
2023/11/16	38.9	41.51	12	41.46	41.50	26.9	4,510	0.60%
2023/11/15	6.5	41.04	85.2	40.83	41.05	-78.7	4,431	-1.78%
2023/11/14	6.1	40.31	194	40.29	40.10	-187.9	4,281	-4.39%	大賣/鉅額交易
2023/11/13	3.2	40.48	17	40.47	40.55	-13.8	4,282	-0.32%
2023/11/10	0.1	40.35	8.8	40.41	40.35	-8.7	4,326	-0.20%
2023/11/09	1	40.50	10	40.38	40.40	-9	4,383	-0.20%
2023/11/08	4.7	40.36	13	40.33	40.35	-8.3	4,423	-0.19%
2023/11/07	4	40.24	3	40.38	40.40	1	4,445	0.02%
2023/11/06	1.1	40.39	13	40.41	40.40	-11.9	4,451	-0.27%
2023/11/03	4.7	40.23	2	40.25	40.25	2.7	4,460	0.06%
2023/11/02	8	40.21	36	40.19	40.00	-28	4,497	-0.62%
2023/11/01	0	39.95	3	40.08	40.00	-3	4,521	-0.07%
2023/10/31	1	40.15	1	40.05	40.00	0	4,651	0.00%
2023/10/30	4	39.90	22	40.02	40.10	-18	4,675	-0.38%
2023/10/27	0.5	39.49	8	39.49	39.40	-7.5	4,669	-0.16%
2023/10/26	2.6	39.09	1	39.25	39.10	1.6	4,743	0.03%
2023/10/25	49.8	39.07	2	39.25	38.95	47.8	4,777	1.00%
2023/10/24	15.8	39.19	3	39.10	39.00	12.8	4,872	0.26%
2023/10/23	6.3	38.95	5	39.02	38.85	1.3	5,022	0.03%
2023/10/20	56.5	38.89	2	39.05	38.95	54.5	5,244	1.04%
2023/10/19	106	39.22	7	39.16	39.15	99	5,489	1.80%	大買/
2023/10/18	65.5	39.32	2	39.50	39.05	63.5	5,756	1.10%
2023/10/17	0	40.55	92	40.60	40.60	-92	5,999	-1.53%
2023/10/16	92.2	40.69	110	40.60	40.70	-17.8	6,404	-0.28%	大賣/
2023/10/13	2	40.43	12	40.53	40.60	-10	6,512	-0.15%
2023/10/12	0.3	40.30	40	40.40	40.55	-39.7	6,549	-0.61%
2023/10/11	27	40.28	40.2	40.33	40.35	-13.2	6,565	-0.20%
2023/10/06	1	39.84	9	39.81	39.90	-8	6,532	-0.12%
2023/10/05	4.2	39.28	3	39.35	39.35	1.2	6,550	0.02%
2023/10/04	18.3	39.05	3	39.05	39.10	15.3	6,544	0.23%
2023/10/03	6.3	39.40	2	39.38	39.40	4.3	6,524	0.07%
2023/10/02	61.1	39.49	6	39.49	39.50	55.1	6,557	0.84%
2023/09/28	11.1	39.76	0	0.00	39.75	11.1	6,572	0.17%
2023/09/27	4.8	39.71	1	39.75	39.80	3.8	6,593	0.06%
2023/09/26	17.5	39.66	5	39.77	39.75	12.5	6,601	0.19%
2023/09/25	16.1	39.75	7.6	39.73	39.70	8.5	6,583	0.13%
2023/09/22	17.2	39.64	8	39.85	39.65	9.2	6,620	0.14%
2023/09/21	15.9	39.80	22	39.70	39.65	-6.1	6,649	-0.09%
2023/09/20	4.9	40.16	6	40.22	40.05	-1.2	6,625	-0.02%
2023/09/19	15.5	40.35	8	40.36	40.30	7.5	6,627	0.11%
2023/09/18	3.5	40.27	9.5	40.36	40.35	-6	6,711	-0.09%
2023/09/15	17	40.41	22	40.38	40.45	-5	6,752	-0.07%
2023/09/14	14.1	40.20	8.8	40.18	40.25	5.3	6,734	0.08%
2023/09/13	44	39.91	10	39.90	40.00	34	6,743	0.50%
2023/09/12	17.2	39.79	1	39.90	39.95	16.2	6,836	0.24%
2023/09/11	14.5	39.40	501.2	39.35	39.75	-486.8	6,865	-7.09%	大賣/鉅額交易
2023/09/08	19	39.43	1	39.45	39.55	18	6,889	0.26%
2023/09/07	11.4	39.56	15	39.55	39.60	-3.6	6,918	-0.05%
2023/09/06	54	39.86	13	39.90	39.95	41	6,878	0.60%
2023/09/05	10	40.20	0	0.00	40.35	10	6,830	0.15%
2023/09/04	15.4	40.34	5	40.39	40.40	10.4	6,866	0.15%
2023/09/01	30	40.23	38	40.17	40.30	-8	6,924	-0.12%
2023/08/31	45.1	40.00	1	40.00	39.90	44.1	6,904	0.64%
2023/08/30	5	40.05	49	40.10	40.20	-44	6,858	-0.64%
2023/08/29	3	40.02	13	40.03	40.10	-10	6,852	-0.15%
2023/08/28	2.2	39.92	14	39.97	40.00	-11.8	6,858	-0.17%
2023/08/25	8	39.69	0	0.00	39.60	8	6,877	0.12%
2023/08/24	5.1	39.77	48	39.72	39.85	-42.9	6,873	-0.62%
2023/08/23	7.1	39.64	1.5	39.73	39.80	5.6	6,882	0.08%
2023/08/22	18.6	39.63	0.5	39.72	39.50	18.1	6,913	0.26%
2023/08/21	9.2	39.53	4	39.54	39.70	5.2	6,952	0.07%
2023/08/18	22.1	39.17	11	39.08	39.10	11.1	6,956	0.16%
2023/08/17	69	39.05	8	39.05	39.30	61	6,973	0.87%
2023/08/16	35.6	39.32	30.1	39.35	39.25	5.5	6,944	0.08%
2023/08/15	36.3	39.97	6	40.01	39.80	30.3	6,924	0.44%
2023/08/14	52.5	40.01	17.7	40.07	40.45	34.8	6,912	0.50%
2023/08/11	103.2	39.96	2	40.00	40.00	101.2	6,903	1.47%	大買/鉅額交易
2023/08/10	16.9	39.82	8	39.89	40.00	8.9	6,895	0.13%
2023/08/09	22.4	40.05	3.5	40.18	40.20	18.9	6,878	0.27%
2023/08/08	11.1	40.22	0	0.00	40.30	11.1	6,845	0.16%
2023/08/07	14.2	40.26	2	40.25	40.55	12.2	6,803	0.18%
2023/08/04	12	40.29	57.4	40.38	40.55	-45.4	6,777	-0.67%
2023/08/02	33.5	39.77	54	39.69	39.75	-20.5	6,645	-0.31%
2023/08/01	29	40.04	0	0.00	40.00	29	6,630	0.44%
2023/07/31	15.3	40.10	28	40.17	40.30	-12.7	6,594	-0.19%
2023/07/28	131.3	40.23	1	40.05	40.10	130.3	6,533	1.99%	大買/鉅額交易
2023/07/27	36.3	40.03	22.4	40.13	40.00	13.9	6,457	0.22%
2023/07/26	34.4	39.59	60	39.70	40.10	-25.5	6,364	-0.40%
2023/07/25	57	38.76	40	39.09	39.00	17	6,194	0.27%
2023/07/24	168.4	38.53	2	38.80	38.20	166.4	5,957	2.79%	大買/鉅額交易
2023/07/21	272.6	39.83	28.3	39.69	39.15	244.3	5,687	4.29%	大買/鉅額交易
2023/07/20	244.3	40.72	19	40.56	40.50	225.3	5,406	4.17%	大買/鉅額交易
2023/07/19	1,636	44.14	48.7	44.11	44.80	1,587.3	4,905	32.36%	大買/鉅額交易
2023/07/18	514.7	43.86	10	43.84	43.80	504.7	4,506	11.20%	大買/鉅額交易
2023/07/17	62	43.97	25	44.01	43.90	37	4,362	0.85%
2023/07/14	41.1	43.86	4	43.93	43.90	37.1	4,331	0.86%
2023/07/13	5	43.85	4	43.94	43.80	1	4,278	0.02%
2023/07/12	3.2	43.91	1	43.95	43.95	2.2	4,234	0.05%
2023/07/11	5.5	44.00	3	44.00	43.90	2.5	4,244	0.06%
2023/07/10	18	43.80	0.1	44.00	43.85	17.9	4,253	0.42%
2023/07/07	23	43.64	8	43.86	43.95	15	4,262	0.35%
2023/07/06	45.1	44.13	9	44.03	44.10	36.1	4,269	0.85%
2023/07/05	270	44.73	1	44.75	44.70	269	4,219	6.37%	大買/鉅額交易
2023/07/04	807	44.67	6	44.63	44.60	801	4,168	19.22%	大買/鉅額交易
2023/07/03	1	44.65	3	44.63	44.60	-2	4,158	-0.05%
2023/06/30	11	44.52	12	44.49	44.40	-1	4,174	-0.02%
2023/06/29	1	44.60	275.3	44.64	44.65	-274.3	4,155	-6.60%	大賣/鉅額交易
2023/06/28	13	44.55	25	44.60	44.60	-12	4,159	-0.29%
2023/06/27	5.5	44.34	1	44.60	44.30	4.5	4,159	0.11%
2023/06/26	51.3	44.29	31	44.59	44.60	20.3	4,172	0.49%
2023/06/21	4.1	44.04	1.1	44.10	44.20	3	4,105	0.07%
2023/06/20	4	44.15	17	44.19	44.10	-13	4,077	-0.32%
2023/06/19	1.1	44.13	7.4	44.11	44.05	-6.3	4,050	-0.16%
2023/06/16	4.1	43.99	1	44.10	43.95	3.1	4,021	0.08%
2023/06/15	32	43.95	0	0.00	43.90	32	3,933	0.81%
2023/06/14	22.3	43.92	0	0.00	44.00	22.3	4,073	0.55%
2023/06/13	15.7	44.09	3.6	44.10	44.00	12.2	4,061	0.30%
2023/06/12	11.4	44.35	2	44.55	44.35	9.4	4,045	0.23%
2023/06/09	4	44.52	0	0.00	44.60	4	4,078	0.10%
2023/06/08	5	44.50	23.9	44.71	44.65	-18.9	4,129	-0.46%
2023/06/07	621.1	44.52	12	44.57	44.40	609.1	4,153	14.67%	大買/鉅額交易
2023/06/06	0.4	44.44	27.4	44.64	44.60	-27	4,132	-0.65%
2023/06/05	3.3	44.38	22	44.55	44.55	-18.7	4,293	-0.44%
2023/06/02	6	44.24	2.2	44.21	44.25	3.9	4,296	0.09%
2023/06/01	2	43.95	18	44.19	44.05	-16	4,302	-0.37%
2023/05/31	10	44.15	12	44.16	43.95	-2	4,293	-0.05%
2023/05/30	0.3	44.10	12	44.07	44.05	-11.7	4,255	-0.27%
2023/05/29	10.3	43.90	38.1	43.98	43.85	-27.8	4,269	-0.65%
2023/05/26	38	43.75	8	43.89	43.90	30	4,300	0.70%
2023/05/25	16.4	44.02	20	44.11	44.00	-3.6	4,313	-0.08%
2023/05/24	23	44.37	57.5	44.48	44.35	-34.5	4,282	-0.81%
2023/05/23	2	44.58	18.6	44.60	44.65	-16.6	4,285	-0.39%
2023/05/22	2	44.30	3	44.45	44.50	-1	4,325	-0.02%
2023/05/19	1	44.40	8	44.43	44.50	-7	4,313	-0.16%
2023/05/18	18.1	44.23	11	44.30	44.30	7.1	4,283	0.17%
2023/05/17	45	44.33	28.1	44.39	44.35	16.9	4,286	0.40%
2023/05/15	1.5	43.92	27	43.99	44.25	-25.5	4,280	-0.60%
2023/05/12	150	43.88	10	43.87	43.95	140	4,311	3.25%	大買/鉅額交易
2023/05/11	150	43.88	10	43.87	43.85	140	4,290	3.26%	大買/鉅額交易
2023/05/10	19	44.07	14	44.08	44.15	5	4,282	0.12%
2023/05/09	8.4	44.36	4	44.45	44.45	4.4	4,258	0.10%
2023/05/08	2.1	44.20	6	44.43	44.50	-3.9	4,277	-0.09%
2023/05/05	5.3	44.23	6	44.35	44.25	-0.7	4,236	-0.02%
2023/05/04	0	0.00	7	44.36	44.35	-7	4,275	-0.16%
2023/05/03	11.5	44.18	12.5	44.18	44.15	-1	4,269	-0.02%
2023/05/02	0.2	44.26	129.5	44.20	44.25	-129.3	4,341	-2.98%	大賣/鉅額交易
2023/04/28	2	43.80	2.6	43.89	43.95	-0.6	4,451	-0.01%
2023/04/27	8	43.75	5	43.60	43.80	3	4,457	0.07%
2023/04/26	2	43.80	101.4	43.90	43.95	-99.4	4,487	-2.22%	大賣/
2023/04/25	34.5	44.00	13	44.18	43.95	21.5	4,484	0.48%
2023/04/24	9.3	43.90	24.3	43.97	43.90	-15	4,423	-0.34%
2023/04/21	13.2	43.81	10.9	43.76	43.80	2.3	4,388	0.05%
2023/04/20	4.2	43.51	12	43.50	43.50	-7.8	4,401	-0.18%
2023/04/19	22	43.53	7	43.72	43.30	15	4,465	0.34%
2023/04/18	158	43.76	101	43.80	43.60	57	4,436	1.28%	大買/大賣/
2023/04/17	10.2	43.83	358	43.81	43.75	-347.8	4,447	-7.82%	大賣/鉅額交易
2023/04/14	9.2	43.64	8	43.73	43.65	1.2	4,455	0.03%
2023/04/13	11.2	43.78	1	43.80	43.70	10.2	4,450	0.23%
2023/04/12	8.4	43.99	4.1	44.10	43.90	4.3	4,438	0.10%
2023/04/11	2.1	43.96	18.1	43.83	44.10	-16	4,439	-0.36%
2023/04/10	22.7	43.58	3	43.37	43.60	19.7	4,400	0.45%
2023/04/07	104	43.37	1	43.35	43.25	103	4,406	2.34%	大買/鉅額交易
2023/04/06	1	43.25	8.9	43.34	43.40	-7.9	4,417	-0.18%
2023/03/31	3	43.20	45	43.32	43.30	-42	4,467	-0.94%
2023/03/30	4.3	43.16	2	43.00	43.20	2.3	4,966	0.05%
2023/03/29	19.2	43.21	16	43.23	43.30	3.2	5,471	0.06%
2023/03/28	3	43.12	20	43.14	43.10	-17	5,913	-0.29%
2023/03/27	23.5	42.91	0.4	43.15	42.90	23.1	6,358	0.36%
2023/03/24	3	42.90	2.1	43.00	43.00	0.9	6,945	0.01%
2023/03/23	2	43.00	12	42.98	43.00	-10	7,009	-0.14%
2023/03/22	2	43.00	3	42.95	42.90	-1	7,065	-0.01%
2023/03/21	3.2	42.76	1.5	42.85	42.70	1.7	7,117	0.02%
2023/03/20	25	42.53	1	42.60	42.70	24	7,146	0.34%
2023/03/17	41.3	42.82	25	42.68	42.65	16.3	7,223	0.23%
2023/03/16	16.3	42.84	9	43.00	43.00	7.3	7,078	0.10%
2023/03/15	9	42.87	9	42.86	42.95	0	7,080	0.00%
2023/03/14	8.3	42.64	2	42.68	42.60	6.3	7,079	0.09%
2023/03/13	6.5	42.39	7	42.65	42.85	-0.5	7,074	-0.01%
2023/03/10	21	42.78	8	42.84	42.85	13	7,074	0.18%
2023/03/09	18.3	43.21	5.1	43.18	43.25	13.2	7,136	0.18%
2023/03/08	92.3	43.10	79	43.18	43.25	13.3	7,175	0.19%
2023/03/07	2.1	44.36	5.5	44.55	44.55	-3.4	7,054	-0.05%
2023/03/06	2	44.43	10.5	44.60	44.50	-8.5	7,091	-0.12%
2023/03/03	9.5	44.28	7.4	44.38	44.35	2.2	7,085	0.03%
2023/03/02	9.1	43.78	5	44.02	44.20	4.1	7,104	0.06%
2023/03/01	9.1	44.15	68	44.21	44.10	-58.9	7,089	-0.83%
2023/02/24	2.3	44.56	23	44.67	44.75	-20.7	7,063	-0.29%
2023/02/23	63.1	44.49	33.3	44.58	44.50	29.8	7,026	0.42%
2023/02/22	9.1	43.67	6	43.77	44.00	3.1	7,021	0.04%
2023/02/21	11	43.90	9.6	43.96	44.00	1.5	7,077	0.02%
2023/02/20	11.1	43.66	16	43.42	43.75	-4.9	7,107	-0.07%
2023/02/17	41.4	42.80	25	42.74	42.85	16.4	7,081	0.23%
2023/02/16	10.1	42.70	6	42.61	42.55	4.1	7,193	0.06%
2023/02/15	53.2	42.17	0	0.00	42.15	53.2	7,233	0.74%
2023/02/14	28.2	42.27	5	42.31	42.25	23.1	7,201	0.32%
2023/02/13	15	42.01	2	41.95	42.10	13	7,215	0.18%
2023/02/10	20	42.14	7	41.99	42.20	13	7,206	0.18%
2023/02/09	2.4	42.27	13	42.26	42.25	-10.6	7,184	-0.15%
2023/02/08	24.1	42.15	1	42.45	42.30	23.1	7,230	0.32%
2023/02/07	31	42.15	4	42.20	42.15	27	7,241	0.37%
2023/02/06	23	42.10	20	42.22	42.00	3	7,251	0.04%
2023/02/03	1	42.30	11	42.28	42.30	-10	7,239	-0.14%
2023/02/02	23.2	42.44	5	42.65	42.45	18.2	7,240	0.25%
2023/02/01	0	0.00	2	42.58	42.65	-2	7,219	-0.03%
2023/01/31	8.1	42.37	8.2	42.34	42.15	-0.1	7,253	0.00%
2023/01/30	6.7	43.07	12	43.01	42.95	-5.3	7,195	-0.07%
2023/01/17	3	42.53	21.5	42.59	42.65	-18.5	7,103	-0.26%
2023/01/16	7	42.40	13.1	42.46	42.60	-6.1	7,080	-0.09%
2023/01/13	5	42.16	3.2	42.27	42.15	1.8	7,047	0.03%
2023/01/12	14.1	41.96	6	41.97	41.95	8.1	7,200	0.11%
2023/01/11	1.1	41.80	1.4	41.80	41.75	-0.3	7,280	0.00%
2023/01/10	9	41.77	1	41.85	41.80	8	7,438	0.11%
2023/01/09	13	41.69	12	41.63	41.80	1	7,539	0.01%
2023/01/06	1	41.15	3.2	41.34	41.35	-2.2	7,519	-0.03%
2023/01/05	24.3	40.98	6	41.03	41.10	18.3	7,569	0.24%
2023/01/04	30.6	40.76	1	40.85	40.75	29.6	7,581	0.39%
2023/01/03	20	40.52	4.6	40.65	40.60	15.4	7,644	0.20%
2022/12/30	617	41.00	20	41.05	41.00	597	7,646	7.81%	大買/鉅額交易
2022/12/29	14	40.66	3	40.70	40.80	11	7,691	0.14%
2022/12/28	3	41.13	0	0.00	41.15	3	7,725	0.04%
2022/12/27	2	41.50	2	41.50	41.55	0	7,778	0.00%
2022/12/26	2	41.35	22	41.54	41.50	-20	7,815	-0.26%
2022/12/23	11	41.09	13	41.36	41.55	-2	7,932	-0.03%
2022/12/22	8	41.41	38	41.51	41.45	-30	8,088	-0.37%
2022/12/21	19.2	40.38	4	41.00	40.55	15.2	7,736	0.20%
2022/12/20	10.1	40.91	8	40.99	40.90	2.1	7,354	0.03%
2022/12/19	20.9	41.12	4	40.91	41.30	16.9	7,031	0.24%
2022/12/16	6	40.49	6	41.90	41.90	0	6,678	0.00%
2022/12/15	7	40.99	0.2	41.00	40.95	6.8	6,245	0.11%
2022/12/14	0	0.00	5	41.40	41.20	-5	6,339	-0.08%
2022/12/13	8.1	41.00	1	41.35	41.15	7.1	6,429	0.11%
2022/12/12	3	41.05	7	41.22	41.25	-4	6,475	-0.06%
2022/12/09	0	0.00	6	41.35	41.35	-6	6,702	-0.09%
2022/12/08	3.3	40.89	5	40.93	41.00	-1.7	6,767	-0.02%
2022/12/07	5.4	41.11	2	41.20	40.90	3.4	6,842	0.05%
2022/12/06	12	41.07	1.1	41.30	41.25	10.9	6,911	0.16%
2022/12/05	22	40.93	7	41.16	41.20	15	6,924	0.22%
2022/12/02	11.1	40.66	292	40.66	40.85	-281	6,928	-4.06%	大賣/鉅額交易
2022/12/01	84.2	40.75	266.2	40.73	40.80	-182	6,996	-2.60%	大賣/鉅額交易
2022/11/30	4	40.94	7.1	41.24	41.30	-3.1	7,043	-0.04%
2022/11/29	1	40.85	4	40.53	41.05	-3	7,117	-0.04%
2022/11/28	8	40.42	0	0.00	40.45	8	7,129	0.11%
2022/11/25	3	41.05	4	41.23	40.95	-1	7,193	-0.01%
2022/11/24	13.5	41.06	4	41.20	41.10	9.5	7,267	0.13%
2022/11/23	1.1	40.90	4	40.83	40.75	-2.9	7,271	-0.04%
2022/11/22	8	40.69	0	0.00	40.95	8	7,309	0.11%
2022/11/21	0.2	40.96	9	41.08	41.05	-8.8	7,316	-0.12%
2022/11/18	5.1	41.27	28	41.33	41.25	-22.9	7,332	-0.31%
2022/11/17	1	40.40	21.4	41.26	41.45	-20.4	7,324	-0.28%
2022/11/16	0	0.00	11	40.40	40.50	-11	7,276	-0.15%
2022/11/15	0	40.40	12	40.53	40.75	-12	7,234	-0.17%
2022/11/14	4.3	40.40	7	40.18	40.60	-2.7	7,216	-0.04%
2022/11/11	15	38.91	12	39.01	39.05	3	7,144	0.04%
2022/11/10	4.4	38.65	3	38.57	38.55	1.4	7,136	0.02%
2022/11/09	25.3	38.28	6.2	38.39	38.50	19.1	7,194	0.27%
2022/11/08	10	37.72	9	37.96	37.95	1	7,211	0.01%
2022/11/07	6.1	37.56	0	0.00	37.60	6.1	7,222	0.08%
2022/11/04	7	36.93	3	37.15	37.45	4	7,319	0.05%
2022/11/03	7.3	37.04	1	37.30	37.30	6.3	7,296	0.09%
2022/11/02	7.1	37.45	0	0.00	37.50	7.1	7,279	0.10%
2022/11/01	23	37.39	6	37.43	37.55	17	7,264	0.23%
2022/10/31	8.2	37.09	1	37.25	37.30	7.2	7,299	0.10%
2022/10/28	37.1	37.18	1	37.20	37.10	36.1	7,370	0.49%
2022/10/27	22	37.66	0	0.00	37.25	22	7,398	0.30%
2022/10/26	19.1	37.52	3.1	37.62	37.35	16.1	7,423	0.22%
2022/10/25	7.2	36.76	3.5	37.11	37.15	3.7	7,472	0.05%
2022/10/24	3	37.68	2.4	37.48	37.40	0.6	7,595	0.01%
2022/10/21	2.5	37.14	2.2	37.53	37.50	0.3	7,832	0.00%
2022/10/20	14.5	37.03	3	37.07	37.10	11.5	8,030	0.14%
2022/10/19	7.1	38.12	4	38.33	37.95	3.1	7,982	0.04%
2022/10/18	19.6	37.80	19	37.89	37.70	0.6	8,056	0.01%
2022/10/17	24.2	37.92	0	0.00	38.00	24.2	8,044	0.30%
2022/10/14	24.4	38.63	4	38.48	38.45	20.4	8,050	0.25%
2022/10/13	19.1	39.12	2.2	38.72	38.70	16.9	8,129	0.21%
2022/10/12	2.5	39.67	5	39.69	39.80	-2.5	8,245	-0.03%
2022/10/11	9.2	39.56	2	39.60	39.70	7.2	8,320	0.09%
2022/10/07	2.5	40.08	13	40.15	40.00	-10.5	8,353	-0.13%
2022/10/06	2.1	40.21	5	40.20	40.15	-2.9	8,382	-0.04%
2022/10/05	4.1	39.92	6.2	39.96	39.80	-2.1	8,404	-0.03%
2022/10/04	2.2	39.54	1	39.25	39.40	1.2	8,375	0.01%
2022/10/03	19.1	39.05	9	39.08	39.00	10.1	8,310	0.12%
2022/09/30	11.5	39.56	1.1	39.89	39.40	10.3	8,299	0.12%
2022/09/29	39.1	39.82	1	40.00	40.05	38.1	8,225	0.46%
2022/09/28	63.3	40.16	2	40.20	39.90	61.3	8,058	0.76%
2022/09/27	26.3	40.90	1	41.05	40.75	25.3	7,975	0.32%
2022/09/26	23.5	41.23	18	41.10	40.95	5.5	7,925	0.07%
2022/09/23	23.6	42.49	0.8	42.70	42.35	22.8	7,903	0.29%
2022/09/22	15.3	42.64	3	42.77	43.85	12.3	7,862	0.16%
2022/09/21	8.1	43.60	6	43.48	43.85	2.1	7,700	0.03%
2022/09/20	27	44.14	3	44.10	43.95	24	7,532	0.32%
2022/09/19	0.5	44.25	13.1	44.25	44.10	-12.6	7,403	-0.17%
2022/09/16	612.6	44.58	13	44.53	44.20	599.6	7,316	8.20%	大買/鉅額交易
2022/09/15	23.1	44.75	17	44.74	44.85	6.1	7,214	0.08%
2022/09/14	7	44.48	3.2	44.22	44.30	3.9	7,263	0.05%
2022/09/13	2.9	44.32	9.1	44.28	44.45	-6.2	7,393	-0.08%
2022/09/12	5.5	43.97	10	44.22	44.10	-4.5	7,532	-0.06%
2022/09/08	12	43.93	74.3	43.93	44.05	-62.3	7,817	-0.80%
2022/09/07	3	43.57	54	43.46	43.75	-51	7,844	-0.65%
2022/09/06	18.1	42.97	22.2	43.14	43.45	-4	7,791	-0.05%
2022/09/05	9.2	42.81	23	42.90	42.65	-13.8	7,654	-0.18%
2022/09/02	7.5	42.24	0.2	42.35	42.30	7.3	7,556	0.10%
2022/09/01	31.4	42.36	4	42.48	42.35	27.4	7,540	0.36%
2022/08/31	7	42.63	11	42.80	43.25	-4	7,448	-0.05%
2022/08/30	30.6	42.51	1	42.65	42.45	29.6	7,379	0.40%
2022/08/29	7.3	42.26	2.3	42.41	42.45	5	7,381	0.07%
2022/08/26	7.1	42.61	32	42.62	42.80	-24.9	7,366	-0.34%
2022/08/25	1.1	42.36	14	42.61	42.65	-13	7,355	-0.18%
2022/08/24	4.1	42.23	3	42.38	42.50	1.1	7,319	0.02%
2022/08/23	7	42.29	0	0.00	42.55	7	7,368	0.10%
2022/08/22	4	42.29	2	42.68	42.75	2	7,368	0.03%
2022/08/19	16.6	42.51	2	42.43	42.60	14.6	7,376	0.20%
2022/08/18	0.1	42.70	2	42.73	42.90	-1.9	7,346	-0.03%
2022/08/17	0.2	42.60	12.3	42.56	42.80	-12.1	7,330	-0.17%
2022/08/16	6.1	42.33	16	42.30	42.40	-9.9	7,294	-0.14%
2022/08/15	9.1	41.94	5	42.19	42.25	4.1	7,270	0.06%
2022/08/12	4.4	42.01	6	41.98	41.95	-1.7	7,241	-0.02%
2022/08/11	11.1	41.66	23	41.86	42.25	-11.9	7,283	-0.16%
2022/08/10	8.2	40.95	2	41.05	41.00	6.2	7,214	0.09%
2022/08/09	2.2	41.13	3	41.28	41.25	-0.8	7,231	-0.01%
2022/08/08	4.3	40.85	5	40.88	40.90	-0.7	7,270	-0.01%
2022/08/05	26.1	40.78	0	0.00	40.95	26.1	7,311	0.36%
2022/08/04	23.8	40.94	0	0.00	40.70	23.8	7,332	0.32%
2022/08/03	8.4	41.15	2	41.33	41.45	6.4	7,299	0.09%
2022/08/02	4.5	41.10	6	41.23	41.40	-1.5	7,281	-0.02%
2022/08/01	25.2	41.30	0.3	41.45	41.35	24.9	7,234	0.34%
2022/07/29	8	41.10	1	40.95	41.45	7	7,210	0.10%
2022/07/28	66.2	40.52	0.6	40.65	40.50	65.6	7,044	0.93%
2022/07/27	13.3	44.52	15	44.50	44.45	-1.7	6,806	-0.03%
2022/07/26	0.3	44.68	6	44.63	44.65	-5.7	6,605	-0.09%
2022/07/25	21.2	44.68	2	44.90	44.90	19.2	6,528	0.29%
2022/07/22	11	44.52	14	44.55	44.85	-3	6,469	-0.05%
2022/07/21	8.2	44.17	13	44.10	44.50	-4.9	6,390	-0.08%
2022/07/20	3	44.05	2	44.33	44.05	1	6,250	0.02%
2022/07/19	1.1	44.29	17	44.27	44.10	-15.9	6,176	-0.26%
2022/07/18	5	42.72	17.4	43.06	43.95	-12.4	6,026	-0.21%
2022/07/15	30	43.28	9	43.22	43.00	21	5,991	0.35%
2022/07/14	7	44.12	5	44.00	44.15	2	5,924	0.03%
2022/07/13	1	44.05	98	44.02	44.20	-97	5,897	-1.64%
2022/07/12	15.1	43.73	0	0.00	43.70	15.1	5,875	0.26%
2022/07/11	11.1	43.99	39	43.95	44.05	-28	5,858	-0.48%
2022/07/08	9.3	43.73	5	43.77	43.85	4.3	5,876	0.07%
2022/07/07	8	43.89	15	44.05	43.85	-7	5,874	-0.12%
2022/07/06	0.1	44.00	20	44.09	44.10	-19.9	5,892	-0.34%
2022/07/05	5	44.18	67	44.21	44.30	-62	5,883	-1.05%
2022/07/04	6	44.12	51	44.15	43.90	-45	5,812	-0.77%
2022/07/01	35	44.14	37.5	44.12	44.20	-2.5	5,772	-0.04%
2022/06/30	5	43.88	27	43.68	43.80	-22	5,702	-0.39%
2022/06/29	0	0.00	27	43.66	43.70	-27	5,685	-0.47%
2022/06/28	3.7	43.55	25	43.70	43.65	-21.3	5,710	-0.37%
2022/06/27	0	0.00	4	44.09	44.00	-4	5,730	-0.07%
2022/06/24	0	0.00	7	43.80	43.60	-7	5,706	-0.12%
2022/06/23	8.1	42.86	7	43.06	42.95	1.1	5,696	0.02%
2022/06/22	2	43.27	22	43.34	43.60	-20	5,547	-0.36%
2022/06/21	3	43.03	17	43.01	43.05	-14	5,378	-0.26%
2022/06/20	16.6	42.62	16	42.78	42.40	0.6	5,189	0.01%
2022/06/17	56.3	42.39	7	42.41	43.45	49.3	4,975	0.99%
2022/06/16	37.4	43.31	0	0.00	43.10	37.4	4,694	0.80%
2022/06/15	40.5	43.38	4	43.43	43.30	36.5	4,782	0.76%
2022/06/14	9	43.66	10	43.55	43.65	-1	4,824	-0.02%
2022/06/13	14.1	43.59	1.5	43.68	43.70	12.6	4,849	0.26%
2022/06/10	43.1	44.28	2	44.40	44.15	41.1	4,878	0.84%
2022/06/09	10	44.50	0	0.00	44.65	10	4,884	0.21%
2022/06/08	4	44.71	3	44.80	44.80	1	4,909	0.02%
2022/06/07	12	44.25	2.4	44.39	44.20	9.6	4,936	0.19%
2022/06/06	20.3	44.27	5.1	44.36	44.35	15.2	4,980	0.30%
2022/06/02	7	44.54	0.4	44.65	44.40	6.6	5,039	0.13%
2022/06/01	8	44.88	6.5	45.08	44.80	1.5	5,081	0.03%
2022/05/31	11	44.92	1.3	45.36	44.40	9.8	5,086	0.19%
2022/05/30	12	45.45	7	45.50	45.50	5	5,005	0.10%
2022/05/27	5.2	44.97	4	45.09	45.20	1.2	4,988	0.02%
2022/05/26	20.3	44.77	2.1	44.76	44.50	18.2	5,028	0.36%
2022/05/25	0	44.60	4	44.05	44.75	-4	5,121	-0.08%
2022/05/24	8	44.21	0	0.00	44.00	8	5,152	0.16%
2022/05/23	12	44.38	4	44.48	44.40	8	5,157	0.16%
2022/05/20	16.8	43.86	1.3	43.90	44.00	15.6	5,149	0.30%
2022/05/19	46.1	43.64	29.7	44.00	43.65	16.4	5,152	0.32%
2022/05/18	3.3	44.60	2.5	44.58	44.65	0.8	5,074	0.01%
2022/05/17	20	44.85	2.5	44.90	44.75	17.5	5,056	0.35%
2022/05/16	4	44.95	4	45.01	44.95	0	5,041	0.00%
2022/05/13	8.3	44.73	25.5	44.74	45.05	-17.1	5,021	-0.34%
2022/05/12	20.1	44.74	35.3	44.59	44.40	-15.3	5,005	-0.30%
2022/05/11	19.6	45.55	12.6	45.60	45.30	7.1	4,990	0.14%
2022/05/10	5.6	45.98	9	46.03	46.15	-3.4	4,974	-0.07%
2022/05/09	23.1	46.43	17	46.42	46.30	6.1	4,999	0.12%
2022/05/06	16	46.88	4.6	46.94	47.20	11.4	5,016	0.23%
2022/05/05	11	47.41	2	47.45	47.45	9	5,076	0.18%
2022/05/04	17.1	47.33	6.1	47.25	47.45	11	5,089	0.22%
2022/05/03	19.5	47.53	0	0.00	47.50	19.5	5,156	0.38%
2022/04/29	9	47.95	85	48.01	48.10	-76	5,185	-1.47%
2022/04/28	2	47.67	32.2	47.80	48.00	-30.2	5,155	-0.59%
2022/04/27	64	47.09	47.7	47.08	47.10	16.3	5,045	0.32%
2022/04/26	39.7	47.26	5	47.20	47.20	34.7	5,005	0.69%
2022/04/25	17	46.90	14.3	46.91	46.90	2.8	5,021	0.06%
2022/04/22	12	47.33	24.2	47.40	47.55	-12.2	4,970	-0.25%
2022/04/21	2.2	47.63	107	47.70	47.70	-104.8	4,967	-2.11%	大賣/鉅額交易
2022/04/20	8.3	46.97	2.5	47.23	47.35	5.8	4,918	0.12%
2022/04/19	8.1	46.83	0	0.00	46.95	8.1	4,868	0.17%
2022/04/18	10.3	46.44	20.1	46.47	46.55	-9.8	4,870	-0.20%
2022/04/15	21.1	46.88	208	46.88	46.90	-186.9	4,815	-3.88%	大賣/鉅額交易
2022/04/14	11.2	47.33	2	47.25	47.20	9.2	4,803	0.19%
2022/04/13	17.5	47.26	21	47.37	47.50	-3.5	4,793	-0.07%
2022/04/12	13.5	47.44	12.5	47.51	47.20	1	4,759	0.02%
2022/04/11	14.1	47.68	20.9	47.76	47.60	-6.8	4,721	-0.14%
2022/04/08	10	47.87	3	47.97	47.80	7	4,698	0.15%
2022/04/07	23.3	48.05	47.2	48.18	47.95	-23.9	4,687	-0.51%
2022/04/06	7	47.89	34	48.08	48.45	-27	4,635	-0.58%
2022/04/01	25	48.02	2	48.00	48.00	23	4,572	0.50%
2022/03/31	6	48.58	91.3	48.57	48.60	-85.3	4,523	-1.89%
2022/03/30	3	48.43	96	48.42	48.50	-93	4,484	-2.07%
2022/03/29	4	48.39	3	48.27	48.40	1	4,595	0.02%
2022/03/28	22	48.03	39.5	48.05	48.10	-17.5	4,740	-0.37%
2022/03/25	29	48.14	4	48.19	48.25	25	4,870	0.51%
2022/03/24	8	48.20	16.1	48.26	48.45	-8	5,077	-0.16%
2022/03/23	37	48.05	17	48.05	48.10	20	5,547	0.36%
2022/03/22	18	48.06	6.6	48.22	48.30	11.4	5,665	0.20%
2022/03/21	20.7	48.07	14	48.17	48.25	6.7	5,666	0.12%
2022/03/18	6.1	48.04	18.3	48.01	47.90	-12.2	5,639	-0.22%
2022/03/17	6	47.95	56	47.93	48.00	-50	5,546	-0.90%
2022/03/16	16.1	47.23	28.1	47.33	47.60	-12	5,446	-0.22%
2022/03/15	20.1	47.00	27.5	47.09	47.30	-7.4	5,432	-0.14%
2022/03/14	19	47.03	129.5	47.11	47.20	-110.5	5,397	-2.05%	大賣/鉅額交易
2022/03/11	6.2	46.59	29.1	46.53	46.70	-22.8	5,384	-0.42%
2022/03/10	16	46.34	12	46.34	46.45	4	5,401	0.07%
2022/03/09	19.1	45.76	24	45.86	45.95	-4.9	5,381	-0.09%
2022/03/08	26.2	44.87	21.2	44.93	44.85	5	5,397	0.09%
2022/03/07	24.2	45.23	11	45.26	45.50	13.2	5,444	0.24%
2022/03/04	12	45.87	3	45.85	46.00	9	5,677	0.16%
2022/03/03	37.2	46.17	0	0.00	46.20	37.2	5,775	0.64%
2022/03/02	9.6	46.04	30	46.00	46.20	-20.4	5,897	-0.35%
2022/03/01	14	45.95	73.9	46.04	46.10	-59.9	6,284	-0.95%
2022/02/25	69.3	45.29	5.5	45.32	45.10	63.8	6,461	0.99%
2022/02/24	30.1	45.51	36.1	45.42	45.55	-6	6,645	-0.09%
2022/02/23	51.2	45.80	2	45.88	45.90	49.2	6,620	0.74%
2022/02/22	22.9	45.51	23.3	45.50	45.75	-0.4	6,639	-0.01%
2022/02/21	13.1	45.47	11	45.76	45.95	2.1	6,681	0.03%
2022/02/18	3.4	45.52	12	45.66	45.75	-8.6	6,713	-0.13%
2022/02/17	4.7	45.63	15	45.57	45.70	-10.3	6,763	-0.15%
2022/02/16	3.9	45.29	26.1	45.34	45.40	-22.3	6,800	-0.33%
2022/02/15	10	45.10	3.5	45.15	45.00	6.5	6,848	0.10%
2022/02/14	7	45.10	25.4	45.13	45.30	-18.3	6,887	-0.27%
2022/02/11	3	45.23	19.9	45.44	45.50	-16.9	6,892	-0.24%
2022/02/10	10	45.17	8	45.18	45.30	2	6,861	0.03%
2022/02/09	16	44.93	43	45.10	45.20	-27	6,866	-0.39%
2022/02/08	17.1	44.89	60	44.97	44.75	-42.9	6,837	-0.63%
2022/02/07	16.1	44.46	18	44.73	44.80	-1.9	6,799	-0.03%
2022/01/26	8.9	44.25	3	44.25	44.20	5.9	6,712	0.09%
2022/01/25	63.2	43.98	4	44.04	44.15	59.2	6,725	0.88%
2022/01/24	4	44.46	3.4	44.27	44.65	0.6	6,700	0.01%
2022/01/21	6.1	44.31	24	44.26	44.50	-17.9	6,705	-0.27%
2022/01/20	10	44.39	7.1	44.46	44.35	3	6,679	0.04%
2022/01/19	18.3	44.34	2	44.45	44.40	16.3	6,741	0.24%
2022/01/18	7	44.59	2	44.60	44.55	5	6,782	0.07%
2022/01/17	13.2	44.38	6	44.45	44.40	7.2	6,779	0.11%
2022/01/14	25.5	44.41	27	44.47	44.60	-1.5	6,841	-0.02%
2022/01/13	40.3	44.46	8	44.46	44.40	32.3	6,928	0.47%
2022/01/12	5	44.27	5	44.31	44.40	0	6,982	0.00%
2022/01/11	8.1	44.24	6	44.27	44.35	2.1	7,034	0.03%
2022/01/10	5.8	44.22	5.3	44.20	44.30	0.5	7,035	0.01%
2022/01/07	3	44.25	19.7	44.18	44.30	-16.7	7,076	-0.24%
2022/01/06	15.1	43.97	8.4	44.01	44.10	6.7	7,082	0.09%
2022/01/05	6	43.68	2	43.90	43.90	4	7,110	0.06%
2022/01/04	13.3	43.75	10.2	43.77	43.80	3.1	7,165	0.04%
2022/01/03	53.1	44.12	15	44.27	44.00	38.2	7,163	0.53%
2021/12/30	87.2	44.27	17	44.26	44.30	70.2	7,237	0.97%
2021/12/29	7.9	44.21	3	44.25	44.25	4.9	7,342	0.07%
2021/12/28	8.3	44.13	14	44.11	44.20	-5.7	7,408	-0.08%
2021/12/27	4.5	44.11	56	44.13	44.15	-51.5	7,488	-0.69%
2021/12/24	5	44.18	15.4	44.25	44.25	-10.4	7,594	-0.14%
2021/12/23	3	44.20	52.3	44.17	44.30	-49.3	7,666	-0.64%
2021/12/22	15.1	43.92	25.5	44.01	43.90	-10.4	7,640	-0.14%
2021/12/21	10.2	43.69	14.2	43.75	43.75	-4	7,525	-0.05%
2021/12/20	14.8	43.55	85	43.63	43.40	-70.2	7,443	-0.94%
2021/12/17	38	43.07	18	43.28	42.95	20	7,317	0.27%
2021/12/16	65.8	42.81	5	42.84	42.95	60.8	6,964	0.87%
2021/12/15	2	43.65	15	43.44	43.40	-13	7,026	-0.19%
2021/12/14	11.1	43.02	11.5	43.16	43.05	-0.4	7,593	-0.01%
2021/12/13	24.5	43.19	6	43.22	43.00	18.5	7,641	0.24%
2021/12/10	9	43.45	5	43.43	43.45	4	7,685	0.05%
2021/12/09	30.1	43.36	15	43.40	43.50	15.1	7,821	0.19%
2021/12/08	16	43.36	27.1	43.44	43.50	-11.1	7,912	-0.14%
2021/12/07	29.1	43.29	35	43.16	43.25	-5.9	7,889	-0.07%
2021/12/06	14.3	42.95	9	43.02	43.15	5.3	7,900	0.07%
2021/12/03	18.2	42.89	8	42.79	42.75	10.2	7,906	0.13%
2021/12/02	45	42.15	21	42.24	42.40	24	7,916	0.30%
2021/12/01	59.6	42.17	23.3	42.31	42.35	36.3	7,893	0.46%
2021/11/30	73.1	42.56	18.1	42.92	42.00	55	7,801	0.71%
2021/11/29	44.2	42.34	27	42.25	42.45	17.2	7,648	0.22%
2021/11/26	47	42.26	48.6	42.19	42.25	-1.6	7,690	-0.02%
2021/11/25	235.7	42.50	127.1	42.61	42.35	108.6	7,640	1.42%	大買/大賣/鉅額交易
2021/11/24	128.1	43.34	40	43.41	43.35	88.1	7,303	1.21%	大買/
2021/11/23	207.4	43.91	45.5	43.95	44.10	161.9	7,119	2.27%	大買/鉅額交易
2021/11/22	15.7	44.82	4.5	44.75	44.70	11.2	6,948	0.16%
2021/11/19	4	44.94	10.2	44.99	45.05	-6.2	6,982	-0.09%
2021/11/18	26.6	44.62	3	44.58	44.70	23.6	6,995	0.34%
2021/11/17	19.1	44.89	15	44.90	44.90	4.1	6,971	0.06%
2021/11/16	31.1	45.10	0	0.00	45.10	31.1	7,035	0.44%
2021/11/15	29.2	45.34	22	45.35	45.25	7.2	7,160	0.10%
2021/11/12	21	45.36	22	45.44	45.55	-1	7,296	-0.01%
2021/11/11	17.3	45.13	26.2	45.23	45.30	-8.9	7,452	-0.12%
2021/11/10	73	44.70	24	44.62	44.80	49	7,604	0.64%
2021/11/09	5.2	44.73	6	44.78	44.80	-0.8	7,684	-0.01%
2021/11/08	22	44.74	6	44.70	44.90	16	7,761	0.21%
2021/11/05	27.1	44.58	21.1	44.58	44.80	6	7,880	0.08%
2021/11/04	15.1	44.53	2	44.50	44.50	13.1	7,989	0.16%
2021/11/03	12.1	44.42	0	0.00	44.50	12.1	8,274	0.15%
2021/11/02	23	44.47	20	44.46	44.50	3	8,560	0.04%
2021/11/01	23.4	44.08	18	44.24	44.20	5.4	9,889	0.05%
2021/10/29	23.1	44.29	7	44.32	44.30	16.1	10,272	0.16%
2021/10/28	15	44.34	7	44.35	44.35	8	10,635	0.08%
2021/10/27	41.2	44.33	5	44.33	44.30	36.2	10,946	0.33%
2021/10/26	49	44.56	0	0.00	44.50	49	11,126	0.44%
2021/10/25	30.3	44.68	1	44.70	44.60	29.3	11,240	0.26%
2021/10/22	535.1	45.09	16.5	45.04	44.85	518.6	11,524	4.50%	大買/鉅額交易
2021/10/21	43.2	44.66	20	44.67	44.60	23.2	11,537	0.20%
2021/10/20	47	44.76	1.3	44.81	44.75	45.7	11,540	0.40%
2021/10/19	69.8	45.13	18	45.14	45.15	51.8	11,564	0.45%
2021/10/18	35	45.46	0	0.00	45.45	35	11,571	0.30%
2021/10/15	29	45.41	10	45.41	45.50	19	11,647	0.16%
2021/10/14	43.1	45.29	4.2	45.49	45.35	38.9	11,653	0.33%
2021/10/13	2	45.40	19	45.37	45.40	-17	11,712	-0.15%
2021/10/12	9.4	45.20	48	45.21	45.45	-38.6	11,714	-0.33%
2021/10/08	11.1	45.80	5.7	45.84	45.85	5.4	11,754	0.05%
2021/10/07	23	45.60	28	45.77	45.80	-5	11,867	-0.04%
2021/10/06	54.2	45.72	12	45.65	45.65	42.2	11,943	0.35%
2021/10/05	55.5	45.21	38.1	45.08	45.30	17.4	11,992	0.15%
2021/10/04	19.2	45.35	24.4	45.46	45.45	-5.2	12,199	-0.04%
2021/10/01	42.9	45.18	23	45.26	45.35	19.9	12,505	0.16%
2021/09/30	13.2	45.62	2.2	45.75	45.60	11	12,648	0.09%
2021/09/29	47.5	45.59	11	45.65	45.80	36.5	12,769	0.29%
2021/09/28	22.5	46.10	1.2	46.25	46.35	21.3	12,739	0.17%
2021/09/27	11.4	46.38	25.7	46.46	46.45	-14.3	12,777	-0.11%
2021/09/24	679.2	46.46	22.9	46.46	46.45	656.3	12,781	5.13%	大買/鉅額交易
2021/09/23	44	45.95	47.4	46.10	46.15	-3.4	12,802	-0.03%
2021/09/22	47.6	45.23	48	45.44	45.60	-0.4	12,728	0.00%
2021/09/17	160.6	45.20	83.8	45.28	45.00	76.8	12,631	0.61%	大買/
2021/09/16	113.4	46.31	9.4	46.41	46.50	104	12,156	0.86%	大買/鉅額交易
2021/09/15	128.5	46.29	5	46.32	46.35	123.5	12,235	1.01%	大買/鉅額交易
2021/09/14	41.8	46.44	61.7	46.37	46.50	-19.9	12,364	-0.16%
2021/09/13	30.8	45.80	33	45.67	45.90	-2.2	12,543	-0.02%
2021/09/10	14	44.72	3	44.87	44.95	11	12,540	0.09%
2021/09/09	20	44.34	7	44.31	44.35	13	12,815	0.10%
2021/09/08	27.2	44.69	9	44.73	44.75	18.2	12,843	0.14%
2021/09/07	5.1	44.94	31	45.04	45.15	-25.9	12,851	-0.20%
2021/09/06	295.2	44.86	24	44.89	44.90	271.2	12,856	2.11%	大買/鉅額交易
2021/09/03	8.1	45.04	4	45.06	45.10	4.1	12,872	0.03%
2021/09/02	42.6	45.05	3.1	44.86	44.85	39.5	12,909	0.31%
2021/09/01	36.1	45.49	16	45.35	45.65	20.1	12,873	0.16%
2021/08/31	5.6	44.62	11	44.73	44.90	-5.4	12,807	-0.04%
2021/08/30	28.2	44.61	7.6	44.63	44.70	20.6	12,887	0.16%
2021/08/27	20.6	44.21	11.4	44.28	44.20	9.3	12,958	0.07%
2021/08/26	44.7	43.75	5	43.90	43.65	39.7	13,077	0.30%
2021/08/25	23.1	43.97	0	0.00	43.95	23.1	13,179	0.18%
2021/08/24	5	43.64	4	43.85	43.80	1	13,181	0.01%
2021/08/23	16	43.70	18	43.84	43.60	-2	13,450	-0.01%
2021/08/20	34.5	43.14	1	43.20	43.00	33.5	13,560	0.25%
2021/08/19	35.5	43.55	35.9	43.49	43.35	-0.5	13,576	0.00%
2021/08/18	18.2	43.83	19	43.77	44.10	-0.8	13,481	-0.01%
2021/08/17	55.8	44.00	15.1	44.02	43.75	40.7	13,358	0.30%
2021/08/16	53.5	44.82	10.9	45.02	44.60	42.6	13,185	0.32%
2021/08/13	26.5	45.59	30	45.67	45.60	-3.5	13,220	-0.03%
2021/08/12	21.4	45.66	3.1	45.72	45.75	18.3	13,236	0.14%
2021/08/11	33.6	45.55	39	45.56	45.60	-5.4	13,278	-0.04%
2021/08/10	35.7	45.55	38.1	45.55	45.55	-2.5	13,322	-0.02%
2021/08/09	88.8	45.44	25	45.81	45.85	63.8	13,401	0.48%
2021/08/06	101	46.11	12.7	46.11	46.05	88.3	13,317	0.66%	大買/
2021/08/05	624.9	46.43	26.1	46.36	46.35	598.8	13,269	4.51%	大買/鉅額交易
2021/08/04	150	51.98	183.1	52.08	51.90	-33.1	12,479	-0.26%	大買/大賣/
2021/08/03	37	51.91	123	51.92	52.10	-86	12,408	-0.69%	大賣/
2021/08/02	34.7	51.62	167	51.73	51.80	-132.3	12,169	-1.09%	大賣/鉅額交易
2021/07/30	48.1	51.91	837	51.89	51.80	-788.9	11,948	-6.60%	大賣/鉅額交易
2021/07/29	18.3	52.21	511	52.17	52.40	-492.7	11,920	-4.13%	大賣/鉅額交易
2021/07/28	43.7	52.12	15.5	52.70	52.10	28.2	11,887	0.24%
2021/07/27	3.8	52.94	12.3	52.96	53.00	-8.5	11,895	-0.07%
2021/07/26	75	53.36	2	53.26	53.10	73	11,977	0.61%
2021/07/23	13	52.75	70	52.53	52.80	-57	12,029	-0.47%
2021/07/22	4.6	52.20	5	52.12	52.20	-0.4	12,113	0.00%
2021/07/21	3	52.40	28	52.39	52.50	-25	12,201	-0.20%
2021/07/20	5	52.10	15	51.96	52.00	-10	12,290	-0.08%
2021/07/19	0	0.00	21	52.20	52.50	-21	12,521	-0.17%
2021/07/16	2	51.90	2	52.00	52.00	0	13,083	0.00%
2021/07/15	68	52.26	35.2	52.10	51.90	32.8	13,526	0.24%
2021/07/14	10	52.38	7.1	52.37	52.50	2.9	13,811	0.02%
2021/07/13	2	52.55	5.1	52.68	52.60	-3.1	13,914	-0.02%
2021/07/12	27.1	52.65	29	52.72	52.70	-1.9	13,897	-0.01%
2021/07/09	32.1	52.73	73.2	52.75	52.80	-41.1	14,021	-0.29%
2021/07/08	93.5	52.84	116.5	52.84	53.00	-23	13,910	-0.17%	大賣/
2021/07/07	24.2	51.25	1,502.1	51.41	51.70	-1,477.9	13,787	-10.72%	大賣/鉅額交易
2021/07/06	31	50.86	407	50.87	51.00	-376	13,683	-2.75%	大賣/鉅額交易
2021/07/05	6	50.98	41.1	51.01	51.00	-35.1	13,593	-0.26%
2021/07/02	18	50.62	24	50.66	50.50	-6	13,581	-0.04%
2021/07/01	9.2	50.63	365	50.65	50.60	-355.8	13,569	-2.62%	大賣/鉅額交易
2021/06/30	65	50.74	75	50.91	50.70	-10	13,613	-0.07%
2021/06/29	5	50.64	54	50.70	50.70	-49	13,670	-0.36%
2021/06/28	29	50.64	186	50.77	50.90	-157	13,734	-1.14%	大賣/鉅額交易
2021/06/25	45	50.56	24	50.79	50.60	21	13,714	0.15%
2021/06/24	36.1	50.41	17	50.60	50.30	19.1	13,678	0.14%
2021/06/23	90	50.53	247	50.79	50.50	-157	13,718	-1.14%	大賣/鉅額交易
2021/06/22	330.2	50.95	107	51.12	50.80	223.2	13,538	1.65%	大買/大賣/鉅額交易
2021/06/21	101.1	50.06	5.3	50.14	50.00	95.8	13,225	0.72%	大買/
2021/06/18	84.7	50.40	214	50.39	50.40	-129.3	13,154	-0.98%	大賣/鉅額交易
2021/06/17	316	50.99	2	50.95	51.10	314	13,078	2.40%	大買/鉅額交易
2021/06/16	6	50.77	25	50.89	51.10	-19	13,141	-0.14%
2021/06/15	23.4	50.64	1.1	50.62	50.70	22.3	13,161	0.17%
2021/06/11	23.3	50.57	7	50.76	50.70	16.3	13,164	0.12%
2021/06/10	24	50.40	10	50.56	50.60	14	13,104	0.11%
2021/06/09	27	50.56	34	50.60	50.60	-7	13,056	-0.05%
2021/06/08	12.5	50.88	3	50.83	50.90	9.5	12,995	0.07%
2021/06/07	26.2	51.00	1,028	51.00	51.10	-1,001.8	12,983	-7.72%	大賣/鉅額交易
2021/06/04	38.3	51.44	509	51.41	51.40	-470.7	12,861	-3.66%	大賣/鉅額交易
2021/06/03	52	52.01	15	51.98	51.80	37	12,799	0.29%
2021/06/02	9.5	51.39	12.4	51.72	51.90	-2.9	12,694	-0.02%
2021/06/01	48	51.50	85	51.67	51.60	-37	12,507	-0.30%
2021/05/31	436	52.22	109.2	51.55	51.90	326.8	12,498	2.61%	大買/大賣/鉅額交易
2021/05/28	15	50.28	1	50.40	50.40	14	12,277	0.11%
2021/05/27	1	49.80	34	50.16	50.20	-33	12,195	-0.27%
2021/05/26	24	49.91	20	50.14	50.10	4	12,238	0.03%
2021/05/25	20.1	50.27	8.2	50.24	50.30	11.9	12,201	0.10%
2021/05/24	23	50.32	28	50.41	50.30	-5	12,192	-0.04%
2021/05/21	64.3	50.66	64	51.52	50.60	0.3	12,257	0.00%
2021/05/20	7	49.95	19.2	50.09	50.10	-12.2	12,231	-0.10%
2021/05/19	29	49.33	39	49.71	49.85	-10	12,225	-0.08%
2021/05/18	44	49.26	89.8	49.23	49.95	-45.8	12,155	-0.38%
2021/05/17	14.1	47.81	48	47.95	48.45	-33.9	12,062	-0.28%
2021/05/14	154	49.03	92	49.05	49.00	62	11,864	0.52%	大買/
2021/05/13	75.1	47.52	118	47.94	47.95	-42.9	11,669	-0.37%	大賣/
2021/05/12	107.5	48.53	919.5	48.24	48.55	-812	11,431	-7.10%	大買/大賣/鉅額交易
2021/05/11	152	50.54	173	51.13	50.10	-21	10,915	-0.19%	大買/大賣/
2021/05/10	28	50.73	101	50.75	50.90	-73	10,572	-0.69%	大賣/
2021/05/07	46	50.06	26	50.12	50.30	20	10,486	0.19%
2021/05/06	33.2	50.06	71	50.23	50.40	-37.8	10,473	-0.36%
2021/05/05	38.2	49.22	81	49.69	49.30	-42.9	10,288	-0.42%
2021/05/04	54.4	49.01	66.5	49.26	48.55	-12.1	10,187	-0.12%
2021/05/03	46	49.63	50.1	49.61	49.60	-4.1	9,910	-0.04%
2021/04/29	57.4	50.04	34.8	49.99	49.95	22.6	9,850	0.23%
2021/04/28	44.2	50.10	97	50.30	50.20	-52.8	9,744	-0.54%
2021/04/27	91.4	50.52	518.5	50.38	50.30	-427.1	9,655	-4.42%	大賣/鉅額交易
2021/04/26	35.7	50.37	39.5	50.45	50.80	-3.8	9,515	-0.04%
2021/04/23	343.8	50.35	142.1	50.21	50.20	201.7	9,403	2.14%	大買/大賣/鉅額交易
2021/04/22	328.5	53.10	209.5	52.85	51.60	119.1	9,290	1.28%	大買/大賣/鉅額交易
2021/04/21	112.1	51.57	1,270.2	51.83	52.20	-1,158.2	8,729	-13.27%	大買/大賣/鉅額交易
2021/04/20	218.2	51.34	123.7	51.43	50.70	94.5	8,278	1.14%	大買/大賣/
2021/04/19	110.3	49.64	42	49.63	50.00	68.3	7,927	0.86%	大買/
2021/04/16	53.2	48.53	30	48.74	48.95	23.2	7,718	0.30%
2021/04/15	59.3	48.36	524.1	48.36	48.30	-464.9	7,601	-6.12%	大賣/鉅額交易
2021/04/14	18	47.39	149	47.32	47.40	-131	7,401	-1.77%	大賣/鉅額交易
2021/04/13	30	47.24	415	47.61	47.35	-385	7,295	-5.28%	大賣/鉅額交易
2021/04/12	33.1	46.78	12	46.82	46.80	21.1	7,099	0.30%
2021/04/09	27.5	46.75	962	46.71	46.70	-934.5	6,989	-13.37%	大賣/鉅額交易
2021/04/08	28.6	46.81	12.3	46.85	46.90	16.4	6,896	0.24%
2021/04/07	25	46.89	7	46.91	47.00	18	6,870	0.26%
2021/04/06	11	47.00	10.7	47.04	47.10	0.3	6,824	0.00%
2021/04/01	79	47.28	14	47.29	47.10	65	6,725	0.97%
2021/03/31	7.1	47.27	50	47.36	47.80	-42.9	6,566	-0.65%
2021/03/30	5	46.76	49	46.73	46.80	-44	6,465	-0.68%
2021/03/29	6	46.63	16.1	46.69	46.80	-10.1	6,422	-0.16%
2021/03/26	27.1	46.45	125.3	46.50	46.50	-98.2	6,376	-1.54%	大賣/
2021/03/25	20.6	45.79	28	45.80	46.00	-7.4	6,283	-0.12%
2021/03/24	14	45.84	20	45.84	45.90	-6	6,329	-0.09%
2021/03/23	49	45.73	49	45.79	45.95	0	6,426	0.00%
2021/03/22	177.5	45.84	140	45.53	45.80	37.5	6,406	0.59%	大買/大賣/
2021/03/19	22	43.96	27.1	44.23	44.40	-5.1	6,194	-0.08%
2021/03/18	3	44.27	88	44.79	44.35	-85	6,098	-1.39%
2021/03/17	6.4	43.96	7	44.06	44.00	-0.6	6,039	-0.01%
2021/03/16	7.3	43.84	26	44.03	44.05	-18.7	6,002	-0.31%
2021/03/15	1,528.2	44.07	14	43.93	43.75	1,514.2	6,023	25.14%	大買/鉅額交易
2021/03/12	59.1	43.75	8.9	44.01	43.90	50.2	6,002	0.84%
2021/03/11	5.1	43.92	19.2	44.06	43.90	-14.1	6,049	-0.23%
2021/03/10	107	43.90	27	43.82	43.75	80	6,056	1.32%	大買/
2021/03/09	10	43.64	119	43.68	43.90	-109	6,065	-1.80%	大賣/鉅額交易
2021/03/08	6	43.44	48	43.52	43.45	-42	6,040	-0.70%
2021/03/05	3.3	42.94	33	43.13	43.15	-29.7	5,986	-0.50%
2021/03/04	27	42.82	25	42.95	43.20	2	6,171	0.03%
2021/03/03	285	43.09	35	43.19	43.10	250	6,118	4.09%	大買/鉅額交易
2021/03/02	107.1	42.56	9	42.97	42.50	98.1	6,027	1.63%	大買/
2021/02/26	159.5	42.69	6	42.73	42.65	153.5	5,967	2.57%	大買/鉅額交易
2021/02/25	0.5	43.00	7	43.29	43.30	-6.5	5,802	-0.11%
2021/02/24	27.2	42.91	21	42.96	43.00	6.2	5,775	0.11%
2021/02/23	94.5	42.89	26	42.98	43.00	68.5	5,737	1.19%
2021/02/22	338	42.39	220	42.61	42.75	118	5,668	2.08%	大買/大賣/鉅額交易
2021/02/19	20.7	41.18	10	41.54	41.80	10.7	5,502	0.19%
2021/02/18	17.1	41.29	3	41.45	41.25	14.1	5,475	0.26%
2021/02/17	53.1	40.85	30	41.19	41.15	23.1	5,481	0.42%
2021/02/05	18	40.79	5	40.96	40.90	13	5,433	0.24%
2021/02/04	20	40.74	1	40.95	40.70	19	5,499	0.35%
2021/02/03	118.6	40.87	10	41.00	41.05	108.6	5,632	1.93%	大買/鉅額交易
2021/02/02	12	40.68	5	40.83	40.80	7	5,672	0.12%
2021/02/01	31	40.40	39	40.61	40.45	-8	5,633	-0.14%
2021/01/29	35	40.14	10	40.10	40.00	25	5,625	0.44%
2021/01/28	38	40.34	26	40.65	40.35	12	5,566	0.22%
2021/01/27	50	40.55	0	0.00	40.50	50	5,512	0.91%
2021/01/26	48	40.54	283	40.50	40.55	-235	5,524	-4.25%	大賣/鉅額交易
2021/01/25	11	40.77	6.1	40.98	40.85	4.9	5,507	0.09%
2021/01/22	47	40.66	9	40.87	40.75	38	5,522	0.69%
2021/01/21	633.3	41.22	4	41.45	41.05	629.3	5,465	11.51%	大買/鉅額交易
2021/01/20	43	41.31	1	41.35	41.45	42	5,505	0.76%
2021/01/19	4	41.95	9.1	42.09	42.15	-5.1	5,389	-0.10%
2021/01/18	52	41.54	15	41.51	41.85	37	5,371	0.69%
2021/01/15	112	42.16	51	41.80	41.80	61	5,318	1.15%	大買/
2021/01/14	19	42.58	0.1	42.80	42.55	18.9	5,250	0.36%
2021/01/13	6	42.93	1	42.80	42.90	5	5,218	0.10%
2021/01/12	13.1	43.03	4	43.00	42.90	9.1	5,230	0.17%
2021/01/11	44	43.11	10	43.12	43.25	34	5,241	0.65%
2021/01/08	0	0.00	2	43.20	43.45	-2	5,264	-0.04%
2021/01/07	7	43.36	319	43.44	43.25	-312	5,272	-5.92%	大賣/鉅額交易
2021/01/06	102	43.00	14	43.05	43.15	88	5,240	1.68%	大買/
2021/01/05	3	42.97	87	43.04	43.00	-84	5,213	-1.61%
2021/01/04	7	43.00	21	43.18	43.00	-14	5,242	-0.27%
2020/12/31	104	43.39	0	0.00	43.20	104	5,242	1.98%	大買/鉅額交易
2020/12/30	42	43.07	5	43.01	43.15	37	5,264	0.70%
2020/12/29	5	43.12	1	43.20	43.20	4	5,246	0.08%
2020/12/28	0	0.00	19	42.95	43.05	-19	5,247	-0.36%
2020/12/25	4	42.68	12	42.71	42.70	-8	5,243	-0.15%
2020/12/24	22.4	42.35	108.1	42.39	42.30	-85.6	5,243	-1.63%	大賣/
2020/12/23	428	42.26	1	42.25	42.25	427	5,206	8.20%	大買/鉅額交易
2020/12/22	11	42.76	2	42.75	42.70	9	5,163	0.17%
2020/12/21	14.1	42.84	30	43.00	43.05	-15.9	5,223	-0.31%
2020/12/18	9	42.61	6	42.98	42.50	3	5,168	0.06%
2020/12/17	79	43.08	1	42.75	42.80	78	5,127	1.52%
2020/12/16	1	43.45	145	43.74	43.85	-144	5,058	-2.85%	大賣/鉅額交易
2020/12/15	1	42.75	1	43.05	42.95	0	5,081	0.00%
2020/12/14	13	42.89	2.1	42.88	42.80	10.9	5,079	0.21%
2020/12/11	23	43.31	15	43.40	43.10	8	5,063	0.16%
2020/12/10	9	43.61	11	43.78	43.65	-2	5,056	-0.04%
2020/12/09	25	44.00	5	43.99	43.90	20	5,078	0.39%
2020/12/08	51	44.00	2	44.05	44.00	49	5,048	0.97%
2020/12/07	15	44.09	4.5	44.09	44.15	10.5	5,056	0.21%
2020/12/04	4	43.99	13	44.04	43.95	-9	5,006	-0.18%
2020/12/03	7	43.64	3	43.65	43.60	4	4,959	0.08%
2020/12/02	4	43.30	2	43.40	43.25	2	4,938	0.04%
2020/12/01	21	43.39	2	43.50	43.30	19	4,945	0.38%
2020/11/30	19.1	43.75	5	44.03	43.30	14.1	5,032	0.28%
2020/11/27	1	43.95	17	43.98	44.10	-16	4,964	-0.32%
2020/11/26	2	43.80	5	43.98	44.00	-3	5,023	-0.06%
2020/11/25	13	43.74	11	43.90	43.70	2	5,101	0.04%
2020/11/24	12	43.97	14	44.13	43.75	-2	5,153	-0.04%
2020/11/23	15	44.13	3	44.18	44.15	12	5,153	0.23%
2020/11/20	0	0.00	10	44.01	44.10	-10	5,174	-0.19%
2020/11/19	22	44.18	19	44.15	44.25	3	5,208	0.06%
2020/11/18	20	44.43	15	44.53	44.50	5	5,247	0.10%
2020/11/17	74	44.17	132	44.30	44.40	-58	5,292	-1.10%	大賣/
2020/11/16	8	43.84	421	43.96	43.95	-413	5,341	-7.73%	大賣/鉅額交易
2020/11/13	43	43.40	37	43.47	43.70	6	5,425	0.11%
2020/11/12	11	43.57	71	43.47	43.70	-60	5,598	-1.07%
2020/11/11	34	42.97	43.9	43.30	43.65	-9.9	5,728	-0.17%
2020/11/10	32	42.36	116.2	42.30	42.25	-84.2	5,651	-1.49%	大賣/
2020/11/09	51	42.02	10	42.25	42.00	41	5,654	0.73%
2020/11/06	27	41.86	5	41.90	41.85	22	5,732	0.38%
2020/11/05	13	41.98	0.7	42.05	42.00	12.3	5,762	0.21%
2020/11/04	31	41.93	10.3	41.95	42.20	20.8	5,803	0.36%
2020/11/03	6	41.97	11.2	42.02	42.00	-5.2	5,862	-0.09%
2020/11/02	15	41.58	9	41.58	41.75	6	5,897	0.10%
2020/10/30	8	41.11	3	41.18	41.15	5	6,007	0.08%
2020/10/29	50.2	41.34	6	41.34	41.00	44.2	6,036	0.73%
2020/10/28	3	41.90	127	41.77	41.90	-124	6,086	-2.04%	大賣/鉅額交易
2020/10/27	0	0.00	2	41.15	41.25	-2	6,134	-0.03%
2020/10/26	12	41.34	3	41.33	41.25	9	6,251	0.14%
2020/10/23	14	41.20	2	41.35	41.10	12	6,434	0.19%
2020/10/22	17	41.54	84	41.47	41.45	-67	6,588	-1.02%
2020/10/21	12	41.10	8	41.10	41.00	4	6,647	0.06%
2020/10/20	174	41.01	3	41.27	40.80	171	6,693	2.55%	大買/鉅額交易
2020/10/19	6	41.03	53	41.21	41.00	-47	7,223	-0.65%
2020/10/16	14	40.73	6	40.71	40.55	8	7,492	0.11%
2020/10/15	8.1	40.36	27	40.56	40.40	-18.9	7,855	-0.24%
2020/10/14	22	40.38	6	40.49	40.30	16	8,023	0.20%
2020/10/13	231	40.49	11	40.57	40.55	220	8,126	2.71%	大買/鉅額交易
2020/10/12	37	40.75	5	40.95	40.70	32	8,301	0.39%
2020/10/08	87	41.06	6	41.30	41.10	81	8,409	0.96%
2020/10/07	429	41.42	4	41.53	41.20	425	8,492	5.00%	大買/鉅額交易
2020/10/06	3	41.28	10	41.64	41.80	-7	8,616	-0.08%
2020/10/05	15	41.34	7	41.75	41.15	8	8,728	0.09%
2020/09/30	11	41.69	310	41.65	41.50	-299	8,892	-3.36%	大賣/鉅額交易
2020/09/29	67	41.34	329	41.25	41.35	-262	9,023	-2.90%	大賣/鉅額交易
2020/09/28	15	41.09	8	41.28	41.40	7	9,145	0.08%
2020/09/25	4	40.79	109	40.85	40.80	-105	9,246	-1.14%	大賣/鉅額交易
2020/09/24	31.1	40.41	4	40.48	40.20	27.1	9,298	0.29%
2020/09/23	10	41.19	14	41.20	41.30	-4	9,321	-0.04%
2020/09/22	21	41.64	38.1	41.60	41.50	-17.1	9,410	-0.18%
2020/09/21	28	42.09	15	42.08	41.90	13	9,474	0.14%
2020/09/18	6	42.36	12	42.51	42.70	-6	9,570	-0.06%
2020/09/17	426	42.46	4	42.40	42.40	422	9,619	4.39%	大買/鉅額交易
2020/09/16	2	42.63	26	42.76	42.80	-24	9,691	-0.25%
2020/09/15	21.5	42.57	5	42.70	42.70	16.5	9,731	0.17%
2020/09/14	5	42.54	20	42.68	42.90	-15	9,983	-0.15%
2020/09/11	45	42.30	10	42.30	42.20	35	10,016	0.35%
2020/09/10	6	42.53	4	42.59	42.60	2	10,141	0.02%
2020/09/09	78	42.11	46	42.37	42.60	32	10,222	0.31%
2020/09/08	21	42.50	11	42.58	42.35	10	10,239	0.10%
2020/09/07	82.8	41.96	79.3	41.96	42.30	3.6	10,295	0.03%
2020/09/04	31	41.30	12	41.58	41.70	19	10,346	0.18%
2020/09/03	22	41.93	28	41.99	41.75	-6	10,357	-0.06%
2020/09/02	49.2	41.70	18	41.61	41.60	31.2	10,356	0.30%
2020/09/01	363	42.09	9	42.20	42.00	354	10,269	3.45%	大買/鉅額交易
2020/08/31	57	42.69	28	42.96	42.50	29	10,251	0.28%
2020/08/28	30	42.36	12	42.38	42.45	18	10,255	0.18%
2020/08/27	66	42.67	10	42.73	42.65	56	10,311	0.54%
2020/08/26	138	42.95	91	42.99	42.85	47	10,358	0.45%	大買/
2020/08/25	62.1	43.29	55	43.40	43.35	7.1	10,359	0.07%
2020/08/24	23	43.26	42	43.37	43.30	-19	10,380	-0.18%
2020/08/21	15	43.26	85	43.23	43.40	-70	10,375	-0.67%
2020/08/20	48	42.40	368	41.96	42.25	-320	10,332	-3.10%	大賣/鉅額交易
2020/08/19	53	43.60	180	43.63	43.15	-127	10,235	-1.24%	大賣/鉅額交易
2020/08/18	24	43.07	79.8	43.15	43.30	-55.8	10,122	-0.55%
2020/08/17	42.5	42.44	63.1	42.22	42.50	-20.6	9,938	-0.21%
2020/08/14	28.1	41.58	187	41.64	41.50	-158.9	9,800	-1.62%	大賣/鉅額交易
2020/08/13	8	41.14	102	41.03	41.10	-94	9,837	-0.96%	大賣/
2020/08/12	52	40.88	13	40.86	40.75	39	9,859	0.40%
2020/08/11	285.2	40.95	256	41.02	40.95	29.2	9,856	0.30%	大買/大賣/
2020/08/10	22	41.09	13	41.16	41.20	9	9,901	0.09%
2020/08/07	17	41.13	1	41.15	41.05	16	9,923	0.16%
2020/08/06	81.5	41.10	10	41.14	41.05	71.5	9,862	0.72%
2020/08/05	95	40.82	10	40.99	40.85	85	9,848	0.86%
2020/08/04	40.3	40.37	17	40.46	40.45	23.3	9,789	0.24%
2020/08/03	41	40.00	201	40.02	40.00	-160	9,814	-1.63%	大賣/鉅額交易
2020/07/31	43	39.98	5	39.97	39.95	38	9,749	0.39%
2020/07/30	74.4	39.70	2	39.93	40.00	72.4	9,681	0.75%
2020/07/29	122.5	39.75	8	40.00	39.65	114.5	9,649	1.19%	大買/鉅額交易
2020/07/28	70	40.05	51	40.10	39.80	19	9,557	0.20%
2020/07/27	96.3	40.86	6	41.09	40.70	90.3	9,504	0.95%
2020/07/24	20	41.91	6	41.96	41.85	14	9,416	0.15%
2020/07/23	204.5	42.03	18	41.98	41.90	186.5	9,392	1.99%	大買/鉅額交易
2020/07/22	174	46.17	26	46.45	46.30	148	8,867	1.67%	大買/鉅額交易
2020/07/21	60	46.21	81	46.20	46.45	-21	8,589	-0.24%
2020/07/20	1.3	45.50	8.2	45.60	45.50	-6.9	8,305	-0.08%
2020/07/17	45	45.40	5	45.97	45.30	40	8,183	0.49%
2020/07/16	16	45.80	11	45.98	45.40	5	8,127	0.06%
2020/07/15	137.4	46.46	10	46.50	46.40	127.4	7,954	1.60%	大買/鉅額交易
2020/07/14	16.5	46.58	8	46.60	46.50	8.5	7,886	0.11%
2020/07/13	3	46.43	15	46.52	46.40	-12	7,835	-0.15%
2020/07/10	333	46.30	18	46.19	46.30	315	7,797	4.04%	大買/鉅額交易
2020/07/09	2	46.28	22	46.40	46.05	-20	7,768	-0.26%
2020/07/08	12	45.92	22	46.09	45.80	-10	7,614	-0.13%
2020/07/07	143	45.61	64	45.77	45.75	79	7,485	1.06%	大買/
2020/07/06	9	45.29	32	45.49	45.60	-23	7,467	-0.31%
2020/07/03	297	44.96	41	44.99	45.00	256	7,630	3.36%	大買/鉅額交易
2020/07/02	17	44.50	87	44.56	44.50	-70	7,713	-0.91%
2020/07/01	8	44.19	113	44.43	44.10	-105	7,680	-1.37%	大賣/鉅額交易
2020/06/30	15	43.73	48	43.64	43.60	-33	7,687	-0.43%
2020/06/29	30	43.30	3	43.35	43.25	27	7,673	0.35%
2020/06/24	50	43.55	43	43.53	43.45	7	7,611	0.09%
2020/06/23	15	43.23	2	43.48	43.25	13	7,624	0.17%
2020/06/22	34	43.44	10	43.74	43.20	24	7,638	0.31%
2020/06/19	34	43.17	41	43.73	43.45	-7	7,656	-0.09%
2020/06/18	24	43.25	5	43.68	43.35	19	7,514	0.25%
2020/06/17	47	43.48	1	43.45	43.40	46	7,581	0.61%
2020/06/16	63	43.63	0	0.00	43.90	63	7,626	0.83%
2020/06/15	13	43.69	0	0.00	43.60	13	7,802	0.17%
2020/06/12	3	43.72	37	43.96	44.05	-34	7,882	-0.43%
2020/06/11	6	44.40	1	44.80	44.15	5	8,061	0.06%
2020/06/10	16	44.76	4	44.79	44.80	12	8,170	0.15%
2020/06/09	10	44.79	7	44.94	44.85	3	8,391	0.04%
2020/06/08	29	45.07	7	45.16	45.15	22	8,503	0.26%
2020/06/05	9	45.09	25	45.07	45.20	-16	8,609	-0.19%
2020/06/04	57	44.91	16	44.79	44.70	41	8,734	0.47%
2020/06/03	2	45.18	12	45.22	45.20	-10	8,776	-0.11%
2020/06/02	15	44.32	5	44.39	44.40	10	8,730	0.11%
2020/06/01	3	44.03	70	44.17	44.10	-67	8,719	-0.77%
2020/05/29	4	43.35	2	43.55	43.55	2	8,764	0.02%
2020/05/28	12	43.43	1	43.35	43.25	11	8,961	0.12%
2020/05/27	14	43.96	12.4	43.87	43.70	1.6	9,102	0.02%
2020/05/26	1	44.25	19	44.31	44.20	-18	9,195	-0.20%
2020/05/25	5	43.24	5	43.67	43.90	0	9,344	0.00%
2020/05/22	100	43.79	21	43.89	43.90	79	9,573	0.83%
2020/05/21	8	43.74	77	43.95	44.00	-69	9,627	-0.72%
2020/05/20	166	43.98	20.1	44.01	43.90	145.9	9,652	1.51%	大買/鉅額交易
2020/05/19	351.1	43.91	9	43.93	44.05	342.1	9,682	3.53%	大買/鉅額交易
2020/05/18	25	43.03	21	43.48	43.60	4	9,637	0.04%
2020/05/15	8	43.80	4.5	43.95	43.95	3.5	9,604	0.04%
2020/05/14	17	43.67	8	43.88	43.80	9	9,578	0.09%
2020/05/13	9	43.94	7.2	44.02	43.95	1.9	9,613	0.02%
2020/05/12	35	44.13	24	44.36	44.20	11	9,677	0.11%
2020/05/11	425	44.57	58	44.47	44.50	367	9,678	3.79%	大買/鉅額交易
2020/05/08	19	44.01	215	44.03	44.00	-196	9,653	-2.03%	大賣/鉅額交易
2020/05/07	7.5	43.53	3.2	43.70	43.60	4.4	9,620	0.05%
2020/05/06	25	43.34	18	43.55	43.45	7	9,674	0.07%
2020/05/05	508	43.54	28	43.53	43.80	480	9,701	4.95%	大買/鉅額交易
2020/05/04	46	42.50	29	42.82	43.05	17	9,786	0.17%
2020/04/30	3	43.82	4	43.71	43.90	-1	9,867	-0.01%
2020/04/29	15	42.95	28	42.74	42.95	-13	9,944	-0.13%
2020/04/28	14	41.96	18.3	42.12	42.05	-4.3	10,132	-0.04%
2020/04/27	8	42.16	153	42.41	42.25	-145	10,494	-1.38%	大賣/鉅額交易
2020/04/24	9	41.66	12	41.71	41.70	-3	10,487	-0.03%
2020/04/23	40	41.83	29	42.04	41.60	11	10,479	0.10%
2020/04/22	323	41.57	4	41.66	41.55	319	10,401	3.07%	大買/鉅額交易
2020/04/21	71	42.52	31	42.53	42.25	40	10,405	0.38%
2020/04/20	18	43.21	18	43.43	43.35	0	10,376	0.00%
2020/04/17	41	43.27	37	43.39	43.50	4	10,436	0.04%
2020/04/16	37	43.09	75	43.38	43.25	-38	10,348	-0.37%
2020/04/15	14	43.01	30	43.02	43.35	-16	10,336	-0.15%
2020/04/14	38	42.59	75	42.58	42.70	-37	10,303	-0.36%
2020/04/13	13	41.80	8	41.94	41.90	5	10,296	0.05%
2020/04/10	143	42.00	5	41.98	42.15	138	10,379	1.33%	大買/鉅額交易
2020/04/09	26	41.80	28	41.88	42.00	-2	10,474	-0.02%
2020/04/08	58	41.89	129	41.66	42.00	-71	10,466	-0.68%	大賣/
2020/04/07	62	39.80	278	39.85	39.90	-216	10,282	-2.10%	大賣/鉅額交易
2020/04/06	21	38.77	223	38.44	39.05	-202	10,324	-1.96%	大賣/鉅額交易
2020/04/01	56	39.00	14	39.48	38.60	42	10,306	0.41%
2020/03/31	67	39.47	20	39.46	39.40	47	10,241	0.46%
2020/03/30	15	38.61	42	39.21	39.10	-27	10,235	-0.26%
2020/03/27	12	38.99	316	39.10	38.70	-304	10,350	-2.94%	大賣/鉅額交易
2020/03/26	130	38.96	26	38.98	38.80	104	10,427	1.00%	大買/鉅額交易
2020/03/25	55	39.60	14	39.77	39.20	41	10,617	0.39%
2020/03/24	18	39.50	38	39.67	39.00	-20	10,621	-0.19%
2020/03/23	1,340	38.81	44	38.14	38.10	1,296	10,554	12.28%	大買/鉅額交易
2020/03/20	482	38.95	62	38.56	39.20	420	10,520	3.99%	大買/鉅額交易
2020/03/19	248	36.13	36.1	35.99	35.65	211.9	10,417	2.03%	大買/鉅額交易
2020/03/18	373	38.02	14	38.14	37.50	359	10,315	3.48%	大買/鉅額交易
2020/03/17	24	38.83	23	39.11	38.25	1	10,372	0.01%
2020/03/16	22	40.39	7	40.10	39.80	15	10,261	0.15%
2020/03/13	30	39.49	228	39.72	41.00	-198	10,129	-1.95%	大賣/鉅額交易
2020/03/12	22	41.66	27	41.78	41.40	-5	9,965	-0.05%
2020/03/11	65	42.39	83	42.80	42.55	-18	9,859	-0.18%
2020/03/10	90	42.29	23	42.62	42.00	67	9,779	0.69%
2020/03/09	14.5	43.18	45	43.39	43.20	-30.5	9,659	-0.32%
2020/03/06	11.1	43.42	2	43.50	43.65	9.1	9,687	0.09%
2020/03/05	15	43.51	3	43.58	43.55	12	9,738	0.12%
2020/03/04	6	43.16	2.2	43.42	43.40	3.9	9,816	0.04%
2020/03/03	118	43.59	4	44.36	43.10	114	9,770	1.17%	大買/鉅額交易
2020/03/02	122	43.95	30	43.88	43.90	92	9,544	0.96%	大買/
2020/02/27	14	44.46	7	44.75	44.35	7	9,596	0.07%
2020/02/26	45.2	44.06	120	44.33	44.30	-74.9	9,576	-0.78%	大賣/
2020/02/25	133	44.95	301	44.93	44.85	-168	9,458	-1.78%	大買/大賣/鉅額交易
2020/02/24	9	45.69	381	45.75	46.15	-372	9,339	-3.98%	大賣/鉅額交易
2020/02/21	67	45.88	12	46.15	46.25	55	9,573	0.57%
2020/02/20	62	46.13	4	46.23	46.15	58	9,598	0.60%
2020/02/19	63	47.30	7	47.34	47.20	56	9,635	0.58%
2020/02/18	6	46.53	586	47.00	47.35	-580	9,871	-5.88%	大賣/鉅額交易
2020/02/17	19	46.49	189	46.94	46.95	-170	9,952	-1.71%	大賣/鉅額交易
2020/02/14	9	46.42	54	46.68	46.95	-45	9,959	-0.45%
2020/02/13	5	46.14	33	46.39	46.45	-28	9,912	-0.28%
2020/02/12	168	46.00	3	46.07	46.10	165	9,876	1.67%	大買/鉅額交易
2020/02/11	25	45.80	7	45.92	46.00	18	9,850	0.18%
2020/02/10	12	45.44	10	45.58	45.80	2	9,865	0.02%
2020/02/07	10	45.46	22	45.51	45.80	-12	9,872	-0.12%
2020/02/06	7	45.56	12	45.87	45.95	-5	9,857	-0.05%
2020/02/05	16	45.18	5	45.35	45.10	11	9,833	0.11%
2020/02/04	79	45.05	21	45.08	45.50	58	9,720	0.60%
2020/02/03	17	43.74	66	44.31	45.00	-49	9,719	-0.50%
2020/01/31	519	45.21	115	45.44	45.15	404	9,652	4.19%	大買/大賣/鉅額交易
2020/01/30	82	45.28	359	46.01	44.90	-277	9,480	-2.92%	大賣/鉅額交易
2020/01/20	429	48.74	13	48.73	48.70	416	9,068	4.59%	大買/鉅額交易
2020/01/17	19	48.73	17	48.74	48.85	2	9,088	0.02%
2020/01/16	71	48.41	40	48.39	48.50	31	9,115	0.34%
2020/01/15	20	48.67	40	48.55	48.50	-20	9,122	-0.22%
2020/01/14	27	48.85	202	48.90	49.00	-175	9,127	-1.92%	大賣/鉅額交易
2020/01/13	25	48.80	20	48.87	48.95	5	9,156	0.05%
2020/01/10	46	48.55	122	48.61	48.60	-76	9,255	-0.82%	大賣/
2020/01/09	410	48.84	37	48.72	48.95	373	9,330	4.00%	大買/鉅額交易
2020/01/08	7	48.26	31	48.39	48.55	-24	9,340	-0.26%
2020/01/07	36	48.18	152	48.24	48.35	-116	9,292	-1.25%	大賣/鉅額交易
2020/01/06	78	48.06	42	48.14	48.30	36	9,220	0.39%
2020/01/03	71	48.69	58	48.42	48.80	13	9,166	0.14%
2020/01/02	44	48.67	55	48.71	48.90	-11	9,097	-0.12%
2019/12/31	273	48.16	20	47.95	47.95	253	8,981	2.82%	大買/鉅額交易
2019/12/30	74	48.32	152.2	48.31	48.15	-78.2	8,980	-0.87%	大賣/
2019/12/27	32	47.27	14	47.43	47.70	18	8,848	0.20%
2019/12/26	51	47.23	18	47.24	47.30	33	8,806	0.37%
2019/12/25	115	47.19	114	47.44	47.25	1	8,788	0.01%	大買/大賣/
2019/12/24	42	47.82	11	47.75	47.60	31	8,717	0.36%
2019/12/23	18	47.64	96	47.94	48.15	-78	8,555	-0.91%
2019/12/20	11	47.70	94	47.90	47.80	-83	8,446	-0.98%
2019/12/19	8	47.86	2.2	47.93	47.70	5.9	8,222	0.07%
2019/12/18	4	47.80	176	47.78	47.95	-172	8,241	-2.09%	大賣/鉅額交易
2019/12/17	21	47.17	17	47.46	47.65	4	8,245	0.05%
2019/12/16	46	47.19	11.3	47.41	47.15	34.7	8,209	0.42%
2019/12/13	408	47.35	25	47.45	47.40	383	8,195	4.67%	大買/鉅額交易
2019/12/12	61	46.81	56	47.23	47.45	5	8,048	0.06%
2019/12/11	53	46.70	15	46.84	46.80	38	7,924	0.48%
2019/12/10	126	46.33	303	46.30	46.30	-177	7,826	-2.26%	大買/大賣/鉅額交易
2019/12/09	437	46.42	4	46.49	46.35	433	7,881	5.49%	大買/鉅額交易
2019/12/06	6.2	46.31	15	46.23	46.45	-8.9	7,852	-0.11%
2019/12/05	10	45.78	3	45.97	45.80	7	7,814	0.09%
2019/12/04	54	45.77	5	46.05	46.10	49	7,818	0.63%
2019/12/03	11	46.10	20	45.93	46.00	-9	7,806	-0.12%
2019/12/02	10	45.07	523	45.36	45.10	-513	7,715	-6.65%	大賣/鉅額交易
2019/11/29	17	45.64	131	45.75	45.45	-114	7,722	-1.48%	大賣/鉅額交易
2019/11/28	11	46.25	23.1	46.18	46.25	-12.1	7,714	-0.16%
2019/11/27	13	46.10	39	46.07	46.45	-26	7,795	-0.33%
2019/11/26	363	46.20	83	46.21	46.10	280	7,779	3.60%	大買/鉅額交易
2019/11/25	379	46.17	31	46.20	46.15	348	7,539	4.62%	大買/鉅額交易
2019/11/22	35	46.15	36	46.17	46.45	-1	7,549	-0.01%
2019/11/21	53	46.01	26	46.23	46.15	27	7,518	0.36%
2019/11/20	79	45.61	75	45.93	46.20	4	7,419	0.05%
2019/11/19	77	44.59	122	44.34	45.05	-45	7,151	-0.63%	大賣/
2019/11/18	129	44.74	101	44.69	44.85	28	7,071	0.40%	大買/大賣/
2019/11/15	96	44.17	121	44.02	44.75	-25	6,977	-0.36%	大賣/
2019/11/14	67	43.21	55	43.07	43.30	12	6,850	0.18%
2019/11/13	194	42.98	20	42.75	42.85	174	6,858	2.54%	大買/鉅額交易
2019/11/12	37	42.83	3	42.88	42.80	34	6,997	0.49%
2019/11/11	227.1	42.79	71	42.76	42.80	156.1	7,016	2.22%	大買/鉅額交易
2019/11/08	24	43.21	0	0.00	43.30	24	7,025	0.34%
2019/11/07	32	43.08	27	43.13	43.15	5	7,056	0.07%
2019/11/06	44.5	43.20	55	43.10	43.10	-10.5	7,102	-0.15%
2019/11/05	32	43.30	31.3	43.32	43.45	0.7	7,078	0.01%
2019/11/04	36	43.29	28	43.26	43.50	8	7,109	0.11%
2019/11/01	21	43.14	17	43.16	43.10	4	7,128	0.06%
2019/10/31	480	43.18	66	43.22	43.05	414	7,196	5.75%	大買/鉅額交易
2019/10/30	130.1	43.17	121	43.16	43.35	9.1	7,130	0.13%	大買/大賣/
2019/10/29	57	43.43	5	43.60	43.50	52	7,109	0.73%
2019/10/28	14	43.59	4	43.91	43.50	10	7,115	0.14%
2019/10/25	26	43.66	40	43.73	43.70	-14	7,146	-0.20%
2019/10/24	29	44.02	26	44.04	43.95	3	7,173	0.04%
2019/10/23	32	43.68	8	43.78	43.75	24	7,298	0.33%
2019/10/22	32	44.31	24.1	44.17	44.15	7.9	7,586	0.10%
2019/10/21	493	44.17	15	44.10	44.20	478	7,765	6.16%	大買/鉅額交易
2019/10/18	253	43.65	4	43.83	43.50	249	7,825	3.18%	大買/鉅額交易
2019/10/17	455	43.35	16	43.35	43.40	439	7,793	5.63%	大買/鉅額交易
2019/10/16	31	42.77	25	42.75	42.75	6	7,753	0.08%
2019/10/15	14	42.66	32	42.66	43.00	-18	7,771	-0.23%
2019/10/14	21	42.68	47	42.81	42.90	-26	7,831	-0.33%
2019/10/09	60	42.58	32.1	42.33	42.30	27.9	7,918	0.35%
2019/10/08	148	42.75	7	42.77	42.85	141	8,176	1.72%	大買/鉅額交易
2019/10/07	39	42.23	0	0.00	42.40	39	8,461	0.46%
2019/10/04	16	42.02	2	42.13	42.05	14	8,578	0.16%
2019/10/03	91	42.70	30.1	42.35	42.35	60.9	8,621	0.71%
2019/10/02	16	42.78	13	42.92	42.70	3	8,608	0.03%
2019/10/01	15.2	43.05	9	43.18	43.25	6.2	8,644	0.07%
2019/09/27	5	43.36	0	0.00	43.30	5	8,663	0.06%
2019/09/26	0.6	43.45	3	43.45	43.45	-2.4	8,722	-0.03%
2019/09/24	2.4	43.15	5	43.11	43.30	-2.6	8,733	-0.03%
2019/09/23	11	43.40	1	43.50	43.15	10	8,802	0.11%
2019/09/20	5	43.59	0	0.00	43.65	5	8,875	0.06%
2019/09/19	13.5	43.68	0	0.00	43.60	13.5	8,840	0.15%
2019/09/18	2	44.08	3	44.08	44.00	-1	8,805	-0.01%
2019/09/17	2	44.10	2	43.95	44.00	0	8,786	0.00%
2019/09/16	0	0.00	2	44.25	44.25	-2	8,897	-0.02%
2019/09/12	100	44.05	6.1	44.05	43.80	93.9	8,903	1.05%
2019/09/11	211.5	43.71	4	43.48	43.65	207.5	8,937	2.32%	大買/鉅額交易
2019/09/10	4	44.13	160	44.04	43.85	-156	8,897	-1.75%	大賣/鉅額交易
2019/09/09	0	0.00	10	44.40	44.50	-10	8,836	-0.11%
2019/09/06	5.7	44.04	2	44.23	43.85	3.7	8,824	0.04%
2019/09/05	10	44.15	8	44.13	44.05	2	8,838	0.02%
2019/09/04	13	44.08	5	44.07	44.05	8	8,861	0.09%
2019/09/03	236	44.30	15	44.29	44.30	221	8,927	2.48%	大買/鉅額交易
2019/09/02	74	43.59	9	43.49	43.65	65	8,847	0.73%
2019/08/30	12.1	42.78	12	42.83	43.00	0.1	8,811	0.00%
2019/08/29	6	42.21	2	42.20	42.15	4	8,775	0.05%
2019/08/28	3	42.22	1	42.30	42.05	2	8,832	0.02%
2019/08/27	11	42.07	0	0.00	41.75	11	8,907	0.12%
2019/08/26	10	42.29	94	42.31	42.25	-84	8,891	-0.94%
2019/08/23	2	41.95	8	42.46	42.50	-6	9,011	-0.07%
2019/08/22	52.1	42.10	54	42.14	41.95	-1.9	9,065	-0.02%
2019/08/21	7	42.16	8	42.53	42.05	-1	9,188	-0.01%
2019/08/20	9	42.18	52	42.15	42.50	-43	9,198	-0.47%
2019/08/19	23	42.88	117	42.71	42.60	-94	9,228	-1.02%	大賣/
2019/08/16	17	42.43	6.1	42.68	42.70	10.9	9,224	0.12%
2019/08/15	57	42.11	69	41.75	41.80	-12	9,144	-0.13%
2019/08/14	250	41.06	5	41.22	41.35	245	9,127	2.68%	大買/鉅額交易
2019/08/13	7	40.47	0	0.00	40.40	7	9,205	0.08%
2019/08/12	32	40.82	0	0.00	41.00	32	9,418	0.34%
2019/08/08	10	40.90	6	40.83	41.20	4	9,680	0.04%
2019/08/07	8	40.50	2	40.40	40.45	6	9,608	0.06%
2019/08/06	15.5	40.47	23	40.54	40.65	-7.5	9,668	-0.08%
2019/08/05	10	41.46	6	41.51	41.20	4	9,598	0.04%
2019/08/02	85	40.98	46	40.99	41.00	39	9,556	0.41%
2019/08/01	19	41.47	46	41.26	41.40	-27	9,485	-0.28%
2019/07/31	4	41.85	7	41.74	41.80	-3	9,412	-0.03%
2019/07/30	4	42.15	119	42.22	42.10	-115	9,369	-1.23%	大賣/鉅額交易
2019/07/29	22.5	42.06	22	42.15	42.15	0.5	9,330	0.01%
2019/07/26	24	42.22	2	42.50	42.25	22	9,296	0.24%
2019/07/25	44.1	42.13	1	42.05	42.10	43.1	9,293	0.46%
2019/07/24	155	43.15	86	43.44	42.90	69	9,150	0.75%	大買/
2019/07/23	13	46.62	443	46.68	46.80	-430	8,840	-4.86%	大賣/鉅額交易
2019/07/22	15	46.40	3	46.48	46.35	12	8,623	0.14%
2019/07/19	34	46.46	12	46.48	46.20	22	8,487	0.26%
2019/07/18	5	46.15	257	46.25	46.40	-252	8,411	-3.00%	大賣/鉅額交易
2019/07/17	7	46.28	20	46.56	46.55	-13	8,465	-0.15%
2019/07/16	28	46.26	1	46.40	46.40	27	8,514	0.32%
2019/07/15	7	46.06	9	46.05	46.05	-2	8,419	-0.02%
2019/07/12	111	46.25	143	45.77	46.10	-32	8,407	-0.38%	大買/大賣/
2019/07/11	42.5	47.16	131	47.00	47.15	-88.5	8,162	-1.08%	大賣/
2019/07/10	2	48.43	23	48.27	48.50	-21	7,895	-0.27%
2019/07/09	1.5	48.17	0	0.00	48.05	1.5	7,845	0.02%
2019/07/08	7	47.89	2	48.00	48.00	5	7,781	0.06%
2019/07/05	3	48.28	17	48.32	48.45	-14	7,877	-0.18%
2019/07/04	35	47.58	6	47.66	47.60	29	7,931	0.37%
2019/07/03	11	47.81	266	48.05	48.00	-255	7,935	-3.21%	大賣/鉅額交易
2019/07/02	0	0.00	21	48.52	48.60	-21	7,954	-0.26%
2019/07/01	5	47.70	6	47.88	47.70	-1	7,920	-0.01%
2019/06/28	24	47.67	0	0.00	47.55	24	8,046	0.30%
2019/06/27	110	47.97	122	48.13	48.90	-12	8,111	-0.15%	大買/大賣/
2019/06/26	1	47.40	8	47.21	47.35	-7	8,063	-0.09%
2019/06/25	4	46.88	2	47.15	47.30	2	8,220	0.02%
2019/06/24	1	46.70	3	47.30	47.45	-2	8,370	-0.02%
2019/06/21	1	46.65	20	47.50	46.65	-19	8,483	-0.22%
2019/06/20	1	47.80	3	47.73	47.65	-2	8,506	-0.02%
2019/06/19	3	47.00	5	47.08	47.40	-2	8,616	-0.02%
2019/06/18	2	46.75	0	0.00	47.00	2	8,755	0.02%
2019/06/17	12	46.76	17	46.82	46.75	-5	8,778	-0.06%
2019/06/14	2	46.15	4.5	46.34	46.35	-2.5	8,916	-0.03%
2019/06/13	417.5	46.24	13	45.94	46.15	404.5	9,195	4.40%	大買/鉅額交易
2019/06/12	4	46.61	5	46.52	46.75	-1	9,288	-0.01%
2019/06/11	4.2	46.13	23	46.38	46.75	-18.8	9,272	-0.20%
2019/06/10	2	45.88	2	45.68	45.90	0	9,217	0.00%
2019/06/06	0	0.00	12	45.90	45.85	-12	9,214	-0.13%
2019/06/05	1	45.65	8	45.62	45.65	-7	9,188	-0.08%
2019/06/04	13	45.48	7	45.67	45.30	6	9,153	0.07%
2019/06/03	4	45.34	6	45.44	45.50	-2	9,094	-0.02%
2019/05/31	5	44.54	6	44.95	45.10	-1	9,022	-0.01%
2019/05/30	19.1	44.46	29	44.60	44.95	-9.9	8,920	-0.11%
2019/05/29	1	43.70	304	43.67	43.85	-303	8,859	-3.42%	大賣/鉅額交易
2019/05/28	18	43.14	21	43.02	43.00	-3	8,848	-0.03%
2019/05/27	30	43.58	6	43.47	43.45	24	8,844	0.27%
2019/05/24	21.5	43.86	13	43.87	43.75	8.5	8,963	0.09%
2019/05/23	19	44.17	413.6	44.00	43.90	-394.6	8,963	-4.40%	大賣/鉅額交易
2019/05/22	18	44.08	42	44.19	43.90	-24	9,000	-0.27%
2019/05/21	37.1	44.09	21	44.07	44.40	16.1	9,103	0.18%
2019/05/20	10.1	43.89	8.1	44.03	44.00	2	8,995	0.02%
2019/05/17	84	43.75	86	43.53	43.75	-2	8,910	-0.02%
2019/05/16	35.6	42.39	402	42.57	42.65	-366.4	8,716	-4.20%	大賣/鉅額交易
2019/05/15	5	40.94	5	41.21	40.90	0	8,488	0.00%
2019/05/14	14.5	40.85	446	40.83	41.00	-431.5	8,615	-5.01%	大賣/鉅額交易
2019/05/13	6	41.30	204	41.38	41.40	-198	8,612	-2.30%	大賣/鉅額交易
2019/05/10	23	41.56	6	41.82	41.70	17	8,754	0.19%
2019/05/09	1	41.80	0	0.00	41.85	1	8,817	0.01%
2019/05/08	7	42.06	10	42.10	42.05	-3	8,908	-0.03%
2019/05/07	1	41.80	501	41.62	42.10	-500	8,984	-5.57%	大賣/鉅額交易
2019/05/06	21	41.77	3	41.63	41.60	18	9,016	0.20%
2019/05/03	2	42.35	17	42.17	42.35	-15	9,044	-0.17%
2019/05/02	4	41.95	14	41.98	42.05	-10	9,095	-0.11%
2019/04/30	2	41.50	1	41.65	41.75	1	9,044	0.01%
2019/04/29	0	0.00	23	41.48	41.50	-23	9,114	-0.25%
2019/04/26	0	0.00	3	41.10	41.10	-3	9,178	-0.03%
2019/04/25	1	40.85	0	0.00	41.00	1	9,173	0.01%
2019/04/24	5	40.75	1.2	40.74	40.90	3.8	9,213	0.04%
2019/04/23	2	40.33	4	40.41	40.50	-2	9,210	-0.02%
2019/04/22	11.1	40.62	10	40.70	40.60	1.1	9,219	0.01%
2019/04/19	0	0.00	1	41.00	41.40	-1	9,239	-0.01%
2019/04/18	5	41.27	71	41.12	41.15	-66	9,356	-0.71%
2019/04/17	0	0.00	8	41.69	41.60	-8	9,393	-0.09%
2019/04/16	0	0.00	7	41.71	41.75	-7	9,363	-0.07%
2019/04/15	11	41.79	146	41.66	41.65	-135	9,403	-1.44%	大賣/鉅額交易
2019/04/12	4	41.50	110	41.42	41.65	-106	9,392	-1.13%	大賣/鉅額交易
2019/04/11	8	41.66	13	41.85	41.65	-5	9,363	-0.05%
2019/04/10	0.5	41.20	8.4	41.25	41.30	-7.9	9,228	-0.09%
2019/04/09	3.5	41.15	73	41.30	41.30	-69.5	9,145	-0.76%
2019/04/08	14	41.11	65	41.30	41.30	-51	9,098	-0.56%
2019/04/03	8	41.01	7	41.06	41.30	1	9,000	0.01%
2019/04/02	13.5	40.99	26	41.13	41.25	-12.5	8,939	-0.14%
2019/04/01	15	40.34	17	40.67	40.50	-2	8,800	-0.02%
2019/03/29	12	39.61	49	39.93	40.10	-37	8,582	-0.43%
2019/03/28	409.1	39.85	13	39.77	39.85	396.1	8,537	4.64%	大買/鉅額交易
2019/03/27	36	39.24	153	39.38	39.40	-117	8,400	-1.39%	大賣/鉅額交易
2019/03/26	10	39.22	159	39.60	40.00	-149	8,306	-1.79%	大賣/鉅額交易
2019/03/25	8	39.31	175	39.57	40.00	-167	8,302	-2.01%	大賣/鉅額交易
2019/03/22	16	39.31	152	39.80	39.50	-136	8,312	-1.64%	大賣/鉅額交易
2019/03/21	2	39.45	50	39.20	39.50	-48	8,244	-0.58%
2019/03/20	6	37.88	1	38.00	38.00	5	8,073	0.06%
2019/03/19	2	37.75	13	37.97	38.00	-11	8,033	-0.14%
2019/03/18	161	37.94	64	37.76	37.65	97	7,933	1.22%	大買/
2019/03/15	54	38.90	6	39.02	39.00	48	7,615	0.63%
2019/03/14	76	38.89	17.5	39.05	38.90	58.5	7,436	0.79%
2019/03/13	1	38.90	22	38.78	38.90	-21	7,467	-0.28%
2019/03/12	19	38.23	6	38.28	38.35	13	7,498	0.17%
2019/03/11	3	37.83	7	37.72	37.95	-4	7,762	-0.05%
2019/03/08	1	37.80	2	37.93	38.00	-1	7,914	-0.01%
2019/03/07	100	38.36	1	38.15	38.15	99	8,112	1.22%
2019/03/06	0	0.00	1	38.40	38.40	-1	8,188	-0.01%
2019/03/05	57	38.00	38	38.11	38.20	19	8,215	0.23%
2019/03/04	9	38.22	24	38.11	38.25	-15	8,420	-0.18%
2019/02/27	20	38.46	13	38.91	38.80	7	8,368	0.08%
2019/02/26	15	38.30	98	38.52	38.60	-83	8,290	-1.00%
2019/02/25	51	37.89	34	37.72	37.85	17	8,173	0.21%
2019/02/22	13	38.38	9	38.59	38.85	4	8,063	0.05%
2019/02/21	4	38.26	49	38.85	38.85	-45	8,021	-0.56%
2019/02/20	112	38.06	11	38.12	38.35	101	7,926	1.27%	大買/鉅額交易
2019/02/19	811	37.86	7	37.92	37.95	804	7,842	10.25%	大買/鉅額交易
2019/02/18	5.1	37.43	84	37.93	37.40	-79	7,891	-1.00%
2019/02/15	750	37.95	14	37.91	37.90	736	7,906	9.31%	大買/鉅額交易
2019/02/14	3	37.53	6	37.83	38.00	-3	7,890	-0.04%
2019/02/13	22	38.04	31	37.70	38.00	-9	7,854	-0.11%
2019/02/12	2	37.28	20	37.22	37.30	-18	7,742	-0.23%
2019/02/11	5	36.51	6	36.49	36.45	-1	7,717	-0.01%
2019/01/30	57	36.14	15	36.20	36.45	42	7,672	0.55%
2019/01/29	1	35.70	3	35.35	36.00	-2	7,644	-0.03%
2019/01/25	300	36.20	133	36.11	36.20	167	7,800	2.14%	大買/大賣/鉅額交易
2019/01/24	3.1	35.88	5	35.99	36.00	-1.9	7,945	-0.02%
2019/01/23	8	35.86	8	35.81	36.00	0	8,101	0.00%
2019/01/22	18	35.77	14	35.91	35.80	4	8,201	0.05%
2019/01/21	5	35.75	11	35.98	36.15	-6	8,631	-0.07%
2019/01/18	1	36.05	46	36.10	36.15	-45	8,858	-0.51%
2019/01/17	11	35.40	20	35.53	35.70	-9	8,937	-0.10%
2019/01/16	26	35.12	0	0.00	35.50	26	9,121	0.29%
2019/01/15	10.2	34.92	1.3	34.86	35.05	8.9	9,394	0.09%
2019/01/14	49	34.93	34	35.04	35.05	15	9,407	0.16%
2019/01/11	28	35.99	91	36.04	36.00	-63	9,493	-0.66%
2019/01/10	4	35.41	37	35.51	35.60	-33	9,389	-0.35%
2019/01/09	7.1	35.14	1,110	35.14	35.25	-1,102.9	9,318	-11.84%	大賣/鉅額交易
2019/01/08	15	34.75	5	34.75	34.65	10	9,275	0.11%
2019/01/07	1	34.90	18	34.72	34.85	-17	9,327	-0.18%
2019/01/04	9	33.75	14	33.89	33.85	-5	9,340	-0.05%
2019/01/03	1	33.90	17	33.92	33.90	-16	9,553	-0.17%
2019/01/02	12	33.94	0	0.00	33.80	12	9,679	0.12%
2018/12/28	1	33.95	47	33.98	33.95	-46	9,772	-0.47%
2018/12/27	5	33.64	9	33.88	33.55	-4	9,866	-0.04%
2018/12/26	7	33.54	4	33.74	33.40	3	9,966	0.03%
2018/12/25	12	33.80	4	33.95	33.80	8	10,006	0.08%
2018/12/24	2	34.33	0	0.00	34.50	2	10,153	0.02%
2018/12/22	1	34.50	0	0.00	34.45	1	10,234	0.01%
2018/12/21	11	34.39	4	34.41	34.40	7	10,593	0.07%
2018/12/20	10	34.54	6	34.47	34.30	4	10,769	0.04%
2018/12/19	4	34.69	1,206	34.70	34.70	-1,202	10,973	-10.95%	大賣/鉅額交易
2018/12/18	38	34.65	296	34.82	34.40	-258	11,188	-2.31%	大賣/鉅額交易
2018/12/17	4	34.70	224	34.98	34.80	-220	11,458	-1.92%	大賣/鉅額交易
2018/12/14	0	0.00	40	33.75	34.00	-40	11,563	-0.35%
2018/12/13	20	33.30	31	33.45	33.50	-11	11,738	-0.09%
2018/12/12	21	32.95	0.4	33.30	33.15	20.6	11,819	0.17%
2018/12/11	19	32.95	0	0.00	32.95	19	11,928	0.16%
2018/12/10	15	33.05	3	33.05	33.00	12	12,208	0.10%
2018/12/07	182	33.43	3	33.48	33.50	179	12,491	1.43%	大買/鉅額交易
2018/12/06	32	33.29	8	33.30	33.15	24	12,755	0.19%
2018/12/05	118.1	33.52	25	33.52	33.80	93.1	13,258	0.70%	大買/
2018/12/04	145	33.78	31	34.25	33.85	114	13,328	0.86%	大買/鉅額交易
2018/12/03	138	34.41	33	34.17	34.50	105	13,054	0.80%	大買/鉅額交易
2018/11/30	12	33.59	24	33.40	33.70	-12	12,980	-0.09%
2018/11/29	10	32.73	21	33.04	32.65	-11	12,808	-0.09%
2018/11/28	18	32.81	12	32.61	33.05	6	12,834	0.05%
2018/11/27	105	32.05	218	31.96	32.30	-113	12,886	-0.88%	大買/大賣/鉅額交易
2018/11/26	1	32.95	20	32.87	33.05	-19	12,862	-0.15%
2018/11/23	43	32.63	34	32.56	32.55	9	13,101	0.07%
2018/11/22	7	32.68	12	32.73	32.60	-5	13,267	-0.04%
2018/11/21	43	32.93	198	32.90	33.00	-155	13,322	-1.16%	大賣/鉅額交易
2018/11/20	28	33.35	7	33.51	33.25	21	13,395	0.16%
2018/11/19	46	33.66	24	33.64	33.65	22	13,400	0.16%
2018/11/16	143	33.79	89	33.64	33.95	54	13,464	0.40%	大買/
2018/11/15	63	33.37	68	33.28	33.40	-5	13,415	-0.04%
2018/11/14	178.1	33.62	34	33.51	33.50	144.1	13,387	1.08%	大買/鉅額交易
2018/11/13	24	33.30	64	33.13	33.70	-40	13,394	-0.30%
2018/11/12	218	33.52	13	33.55	33.70	205	13,584	1.51%	大買/鉅額交易
2018/11/09	92	33.17	71	33.05	33.05	21	13,652	0.15%
2018/11/08	68	34.01	48	33.79	33.60	20	13,827	0.14%
2018/11/07	56.3	33.44	430	33.42	33.70	-373.8	14,194	-2.63%	大賣/鉅額交易
2018/11/06	112.1	32.37	49	32.56	32.40	63.1	14,257	0.44%	大買/
2018/11/05	241	32.82	43	32.51	32.45	198	14,236	1.39%	大買/鉅額交易
2018/11/02	26.3	34.03	172	34.07	34.10	-145.8	14,161	-1.03%	大賣/鉅額交易
2018/11/01	47	33.22	2,523	33.27	33.30	-2,476	14,199	-17.44%	大賣/鉅額交易
2018/10/31	68.5	32.39	14	32.48	32.75	54.5	14,010	0.39%
2018/10/30	233	31.49	18	31.39	31.70	215	13,873	1.55%	大買/鉅額交易
2018/10/29	98	31.15	14	31.21	30.75	84	13,814	0.61%
2018/10/26	276.1	32.09	58.1	32.18	32.10	218	13,497	1.61%	大買/鉅額交易
2018/10/25	73	33.25	48	33.01	33.50	25	13,365	0.19%
2018/10/24	26	33.71	36	33.53	33.55	-10	13,288	-0.08%
2018/10/23	73	34.52	206	34.31	34.00	-133	13,176	-1.01%	大賣/鉅額交易
2018/10/22	7	36.25	15	36.56	36.35	-8	12,958	-0.06%
2018/10/19	33	36.25	144	36.17	36.25	-111	13,203	-0.84%	大賣/鉅額交易
2018/10/18	14.2	37.26	24	37.23	37.40	-9.8	13,155	-0.07%
2018/10/17	16	37.74	10	38.33	37.55	6	13,315	0.05%
2018/10/16	86	37.94	12	37.79	37.90	74	13,290	0.56%
2018/10/15	65	38.18	7	38.38	38.10	58	13,344	0.43%
2018/10/12	27	38.26	21	38.46	39.00	6	13,399	0.04%
2018/10/11	32	38.36	99	38.32	38.15	-67	13,503	-0.50%
2018/10/09	61	39.91	336.5	39.88	39.55	-275.5	13,264	-2.08%	大賣/鉅額交易
2018/10/08	17	39.55	102	39.40	39.30	-85	13,141	-0.65%	大賣/
2018/10/05	10.1	39.56	268	40.06	40.15	-257.9	13,094	-1.97%	大賣/鉅額交易
2018/10/04	56	39.78	39	39.65	39.70	17	12,987	0.13%
2018/10/03	57.5	40.61	6	40.58	40.50	51.5	12,898	0.40%
2018/10/02	13	40.34	30	40.47	40.15	-17	13,007	-0.13%
2018/10/01	13	41.47	21	41.55	41.40	-8	12,975	-0.06%
2018/09/28	86	41.16	167.5	41.20	41.50	-81.5	12,967	-0.63%	大賣/
2018/09/27	57	40.22	32	40.32	40.55	25	12,655	0.20%
2018/09/26	105	39.67	98	39.78	39.60	7	12,455	0.06%	大買/
2018/09/25	248	40.12	22	40.30	40.00	226	12,385	1.82%	大買/鉅額交易
2018/09/21	141	39.96	106	40.34	41.25	35	12,178	0.29%	大買/大賣/
2018/09/20	126	39.40	96.5	39.19	39.45	29.5	11,855	0.25%	大買/
2018/09/19	91	38.20	103	38.17	38.65	-12	11,684	-0.10%	大賣/
2018/09/18	32	36.77	33	37.07	37.00	-1	11,452	-0.01%
2018/09/17	37	36.66	13	37.18	36.40	24	11,425	0.21%
2018/09/14	2,126	37.82	50	37.86	37.80	2,076	11,333	18.32%	大買/鉅額交易
2018/09/13	40	36.53	34	36.81	37.00	6	11,114	0.05%
2018/09/12	461	35.97	35	35.92	36.10	426	10,921	3.90%	大買/鉅額交易
2018/09/11	217.7	35.93	128	35.94	36.10	89.7	10,759	0.83%	大買/大賣/
2018/09/10	17	39.22	132	38.48	38.40	-115	10,261	-1.12%	大賣/鉅額交易
2018/09/07	19	40.08	13	39.90	39.90	6	10,150	0.06%
2018/09/06	62	40.12	13	39.96	39.90	49	10,134	0.48%
2018/09/05	59	40.70	30	40.68	40.45	29	10,048	0.29%
2018/09/04	18	41.46	14	41.42	41.10	4	10,051	0.04%
2018/09/03	21	41.19	167	41.02	40.80	-146	9,914	-1.47%	大賣/鉅額交易
2018/08/31	47	42.09	41.1	41.94	41.85	5.9	9,866	0.06%
2018/08/30	139	42.65	76	42.57	41.95	63	9,720	0.65%	大買/
2018/08/29	58	45.11	56.1	44.95	45.40	1.9	9,464	0.02%
2018/08/28	32	44.85	9	45.16	44.85	23	9,363	0.25%
2018/08/27	22	45.02	64	45.10	45.50	-42	9,384	-0.45%
2018/08/24	25	44.03	7	44.36	44.80	18	9,310	0.19%
2018/08/23	59	44.39	5	44.85	44.50	54	9,581	0.56%
2018/08/22	11	44.70	10.9	44.83	44.80	0.1	9,544	0.00%
2018/08/21	8	44.51	20	44.66	44.85	-12	9,568	-0.13%
2018/08/20	43	44.38	27	44.32	44.35	16	9,518	0.17%
2018/08/17	116	44.36	125	44.04	44.25	-9	9,440	-0.10%	大買/大賣/
2018/08/16	30	42.90	6	43.07	42.80	24	9,224	0.26%
2018/08/15	375	43.19	25.3	43.08	43.50	349.7	9,180	3.81%	大買/鉅額交易
2018/08/14	95	43.33	75	43.45	44.10	20	9,033	0.22%
2018/08/13	52	41.94	22	42.03	42.10	30	8,677	0.35%
2018/08/10	13	41.43	9.3	41.49	41.30	3.7	8,668	0.04%
2018/08/09	33	41.70	56	41.90	41.55	-23	8,761	-0.26%
2018/08/08	59	42.19	332	42.10	42.15	-273	8,824	-3.09%	大賣/鉅額交易
2018/08/07	17	41.45	29	41.45	41.10	-12	8,774	-0.14%
2018/08/06	30	40.86	11	40.82	41.00	19	8,836	0.22%
2018/08/03	55	40.67	10	40.80	40.80	45	8,786	0.51%
2018/08/02	16	40.95	579	41.01	41.00	-563	8,874	-6.34%	大賣/鉅額交易
2018/08/01	14	41.70	23	41.73	41.40	-9	8,858	-0.10%
2018/07/31	15	40.89	9	40.96	40.80	6	8,793	0.07%
2018/07/30	22	41.33	2,088	41.49	41.50	-2,066	8,829	-23.40%	大賣/鉅額交易
2018/07/27	76	41.37	103	41.20	40.60	-27	8,790	-0.31%	大賣/
2018/07/26	329	40.62	74	40.85	41.75	255	8,832	2.89%	大買/鉅額交易
2018/07/25	150	40.08	735	40.19	39.55	-585	8,732	-6.70%	大買/大賣/鉅額交易
2018/07/24	53	39.56	82.5	38.79	39.70	-29.5	8,702	-0.34%
2018/07/23	1.1	37.99	43	37.83	38.00	-41.9	8,617	-0.49%
2018/07/20	355	37.84	108.6	37.76	38.00	246.5	8,755	2.81%	大買/大賣/鉅額交易
2018/07/19	43	37.44	145	37.43	37.75	-102	8,709	-1.17%	大賣/鉅額交易
2018/07/18	153	36.74	61	36.65	36.80	92	8,828	1.04%	大買/
2018/07/17	6.1	35.37	3	35.55	35.60	3.1	8,739	0.04%
2018/07/16	10	35.88	1	36.00	35.55	9	8,813	0.10%
2018/07/13	0	35.80	19	35.93	36.00	-19	8,912	-0.21%
2018/07/12	14	35.76	9	35.78	35.70	5	8,836	0.06%
2018/07/11	558	35.24	8	35.44	35.55	550	8,821	6.23%	大買/鉅額交易
2018/07/10	35	35.78	7	35.99	36.10	28	8,773	0.32%
2018/07/09	3	35.07	45	35.01	35.25	-42	8,605	-0.49%
2018/07/06	0	0.00	11	34.31	34.20	-11	8,492	-0.13%
2018/07/05	6	33.93	21	33.76	33.70	-15	8,400	-0.18%
2018/07/04	2	34.05	22.5	34.53	34.65	-20.5	8,404	-0.24%
2018/07/03	1	34.00	12	34.45	34.50	-11	8,446	-0.13%
2018/07/02	461	33.77	34	34.01	34.00	427	8,281	5.16%	大買/鉅額交易
2018/06/29	1	33.00	1	33.50	33.50	0	8,165	0.00%
2018/06/28	65	32.80	5	32.85	33.00	60	8,046	0.75%
2018/06/27	2	33.20	1	33.30	33.30	1	7,930	0.01%
2018/06/26	2	33.00	121	32.95	33.20	-119	7,883	-1.51%	大賣/鉅額交易
2018/06/25	31.3	32.82	3	32.88	32.75	28.3	7,756	0.36%
2018/06/22	2	32.85	83	32.83	33.70	-81	7,675	-1.06%
2018/06/21	72	32.61	3.4	33.16	33.25	68.7	7,549	0.91%
2018/06/20	9	32.65	6	32.98	33.10	3	7,454	0.04%
2018/06/19	62.1	32.79	52	32.95	32.65	10.1	7,326	0.14%
2018/06/15	0	0.00	1	33.45	33.45	-1	7,222	-0.01%
2018/06/14	2	33.40	0	0.00	33.40	2	7,145	0.03%
2018/06/13	7	33.63	15	33.65	33.65	-8	7,095	-0.11%
2018/06/12	41	33.45	302	33.47	33.60	-261	7,165	-3.64%	大賣/鉅額交易
2018/06/11	3	33.68	1	33.65	33.65	2	7,095	0.03%
2018/06/08	104	33.73	31	33.66	33.85	73	7,124	1.02%	大買/
2018/06/07	219	33.78	2	34.30	34.30	217	7,163	3.03%	大買/鉅額交易
2018/06/06	6	33.93	2	33.98	34.10	4	7,263	0.06%
2018/06/05	12.1	34.05	11	34.09	34.30	1.1	7,277	0.01%
2018/06/04	33	33.70	25	34.16	34.65	8	7,259	0.11%
2018/06/01	6	32.78	27	33.24	33.25	-21	7,139	-0.29%
2018/05/31	146	32.58	57	32.75	33.05	89	7,103	1.25%	大買/
2018/05/30	26	32.92	147	32.97	32.80	-121	6,771	-1.79%	大賣/鉅額交易
2018/05/29	42.5	32.85	20	33.01	32.85	22.5	6,702	0.34%
2018/05/28	11	33.41	51	33.65	33.50	-40	6,679	-0.60%
2018/05/25	62	33.53	6	33.64	33.55	56	6,710	0.83%
2018/05/24	17	33.70	19	33.87	33.85	-2	6,729	-0.03%
2018/05/23	31	33.65	72	33.70	33.65	-41	6,696	-0.61%
2018/05/22	29	34.37	141	34.87	34.30	-112	6,622	-1.69%	大賣/鉅額交易
2018/05/21	18	35.33	9	35.45	35.25	9	6,581	0.14%
2018/05/18	7	35.05	27	34.96	35.05	-20	6,508	-0.31%
2018/05/17	1	33.95	21	33.91	34.10	-20	6,387	-0.31%
2018/05/16	20	33.95	5	34.16	33.75	15	6,223	0.24%
2018/05/15	11	33.20	55	33.12	33.75	-44	6,089	-0.72%
2018/05/14	44.1	33.75	11	33.57	33.95	33.1	6,106	0.54%
2018/05/11	12	33.04	14.2	32.98	33.00	-2.2	6,018	-0.04%
2018/05/10	69	33.21	16	33.08	33.00	53	6,005	0.88%
2018/05/09	5	32.28	13	32.51	32.40	-8	5,826	-0.14%
2018/05/08	95.5	32.24	113	32.18	32.40	-17.5	5,741	-0.30%	大賣/
2018/05/07	9.1	31.83	58	31.92	31.50	-48.9	5,623	-0.87%
2018/05/04	6	31.44	6	31.55	31.65	0	5,489	0.00%
2018/05/03	61	32.02	13	31.53	31.00	48	5,440	0.88%
2018/05/02	12.5	32.28	75	32.15	32.05	-62.5	5,299	-1.18%
2018/04/30	31	31.92	219	32.26	31.75	-188	5,080	-3.70%	大賣/鉅額交易
2018/04/27	22	31.82	34	31.84	31.75	-12	4,954	-0.24%
2018/04/26	10	31.52	159	31.54	31.30	-149	4,875	-3.06%	大賣/鉅額交易
2018/04/25	187	30.55	339	30.69	30.70	-152	4,731	-3.21%	大買/大賣/鉅額交易
2018/04/24	24	31.44	154	31.35	30.90	-130	4,645	-2.80%	大賣/鉅額交易
2018/04/23	192	30.97	39	30.95	30.95	153	4,479	3.42%	大買/鉅額交易
2018/04/20	20	30.47	28	30.38	30.40	-8	4,408	-0.18%
2018/04/19	164	29.99	42.9	29.98	30.15	121.1	4,378	2.77%	大買/鉅額交易
2018/04/18	43	29.11	12	29.15	29.20	31	4,376	0.71%
2018/04/17	19	28.96	2	29.08	29.15	17	4,558	0.37%
2018/04/16	0	0.00	2	29.20	29.25	-2	4,612	-0.04%
2018/04/13	0	0.00	174	29.20	29.15	-174	4,755	-3.66%	大賣/鉅額交易
2018/04/11	2	29.30	4	29.40	29.40	-2	5,031	-0.04%
2018/04/10	28	28.98	40	29.16	29.45	-12	5,115	-0.23%
2018/04/09	77	29.17	19	29.24	29.45	58	5,159	1.12%
2018/04/03	185	28.17	1.2	28.25	28.25	183.8	5,117	3.59%	大買/鉅額交易
2018/04/02	31	28.45	1	28.75	28.70	30	5,156	0.58%
2018/03/31	8	28.59	99	28.60	28.55	-91	5,254	-1.73%
2018/03/30	1	28.20	212	28.29	28.35	-211	5,255	-4.01%	大賣/鉅額交易
2018/03/29	8	28.26	0	0.00	28.10	8	5,283	0.15%
2018/03/28	6.9	28.46	4	28.45	28.40	2.9	5,284	0.05%
2018/03/27	2	28.60	4	28.64	28.65	-2	5,333	-0.04%
2018/03/26	9	28.41	1	28.55	28.55	8	5,352	0.15%
2018/03/23	3	28.73	26	28.37	28.80	-23	5,385	-0.43%
2018/03/22	0	0.00	19	29.22	29.30	-19	5,431	-0.35%
2018/03/21	4	29.19	6	29.24	29.25	-2	5,459	-0.04%
2018/03/20	2.2	29.10	3	29.10	29.10	-0.8	5,517	-0.01%
2018/03/19	13	29.10	2	29.10	29.20	11	5,583	0.20%
2018/03/16	3	29.00	10	29.05	29.10	-7	5,608	-0.12%
2018/03/15	4	29.40	4	29.49	29.45	0	5,488	0.00%
2018/03/14	4	29.28	123	29.26	29.50	-119	5,498	-2.16%	大賣/鉅額交易
2018/03/13	209.2	29.45	57	29.45	29.45	152.2	5,497	2.77%	大買/鉅額交易
2018/03/12	24	28.94	171	29.15	29.60	-147	5,416	-2.71%	大賣/鉅額交易
2018/03/09	56	28.04	17	28.00	28.15	39	5,561	0.70%
2018/03/08	10	27.47	3	27.42	27.45	7	5,519	0.13%
2018/03/07	10	27.64	0	0.00	27.55	10	5,444	0.18%
2018/03/06	64	27.95	62	28.10	27.90	2	5,455	0.04%
2018/03/05	8	28.00	1	27.95	27.90	7	5,528	0.13%
2018/03/02	72	27.72	2	27.73	27.90	70	5,519	1.27%
2018/03/01	47	28.19	1	28.15	28.20	46	5,477	0.84%
2018/02/27	22	28.31	0	0.00	28.40	22	5,431	0.41%
2018/02/26	112	28.26	6	28.38	28.35	106	5,345	1.98%	大買/鉅額交易
2018/02/23	223	28.28	2	28.35	28.40	221	5,287	4.18%	大買/鉅額交易
2018/02/22	13	28.02	0	0.00	28.25	13	5,288	0.25%
2018/02/21	5	28.10	21	27.93	28.35	-16	5,291	-0.30%
2018/02/12	25	27.23	73	27.33	27.25	-48	5,259	-0.91%
2018/02/09	71	26.98	20	27.25	27.10	51	5,226	0.98%
2018/02/08	4	27.73	30	27.75	27.70	-26	5,165	-0.50%
2018/02/07	44	28.11	25	28.21	27.40	19	5,167	0.37%
2018/02/06	29	27.65	20	27.54	27.20	9	5,066	0.18%
2018/02/05	66	29.21	55	29.30	29.10	11	4,885	0.23%
2018/02/02	18	29.62	0	0.00	29.50	18	4,830	0.37%
2018/02/01	2	29.85	4	30.00	30.00	-2	4,801	-0.04%
2018/01/31	14	29.63	23	29.72	30.05	-9	4,782	-0.19%
2018/01/30	8	29.81	16	30.11	29.75	-8	4,706	-0.17%
2018/01/29	21	30.06	0	0.00	30.15	21	4,672	0.45%
2018/01/26	2	30.00	8	30.33	30.30	-6	4,648	-0.13%
2018/01/25	4	30.14	0	0.00	30.20	4	4,599	0.09%
2018/01/24	3	29.93	0	0.00	30.00	3	4,562	0.07%
2018/01/23	12	29.90	4	30.15	30.20	8	4,546	0.18%
2018/01/22	5	29.98	1	30.20	30.25	4	4,503	0.09%
2018/01/19	6	30.51	18	30.54	30.50	-12	4,432	-0.27%
2018/01/18	2	30.78	7	30.76	30.75	-5	4,385	-0.11%
2018/01/17	0	0.00	13.5	30.72	30.90	-13.5	4,345	-0.31%
2018/01/16	1	30.15	3.5	30.44	30.45	-2.5	4,225	-0.06%
2018/01/15	2	30.40	6.1	30.36	30.40	-4.1	4,140	-0.10%
2018/01/12	17	30.17	13	30.23	30.00	4	4,067	0.10%
2018/01/11	171	29.45	15	29.61	29.40	156	3,921	3.98%	大買/鉅額交易
2018/01/10	6	30.35	33	30.46	30.50	-27	3,737	-0.72%
2018/01/09	3	30.43	37	30.44	30.40	-34	3,655	-0.93%
2018/01/08	22	30.08	14	30.05	30.30	8	3,520	0.23%
2018/01/05	8	29.23	6	29.07	29.35	2	3,339	0.06%
2018/01/04	21	28.77	36	28.78	28.60	-15	3,220	-0.47%
2018/01/03	38	28.33	35.2	28.36	28.40	2.8	3,145	0.09%
2018/01/02	27	28.21	3	28.23	28.20	24	3,041	0.79%