台泥 (1101)-國泰-高雄券商分點個股進出

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
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
13,051張
產業
上市水泥類股
2644人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	7	33.86	8.3	33.88	33.95	-1.2	18,880	-0.01%
2024/05/27	16.9	33.84	26.4	33.85	33.80	-9.5	19,149	-0.05%
2024/05/24	3.9	33.81	24.5	33.88	34.05	-20.6	19,164	-0.11%
2024/05/23	15.9	34.05	16.2	34.09	34.00	-0.3	19,106	0.00%
2024/05/22	62.2	34.20	86.2	34.21	34.35	-24	18,882	-0.13%
2024/05/21	40	33.31	34.9	33.27	33.35	5	18,203	0.03%
2024/05/20	31.4	33.77	65.9	33.76	33.85	-34.6	18,043	-0.19%
2024/05/17	71.9	33.88	58.9	33.83	33.90	13	17,916	0.07%
2024/05/16	10.1	33.52	42.8	33.60	33.60	-32.7	17,836	-0.18%
2024/05/15	33.6	33.29	187	33.24	33.30	-153.4	17,783	-0.86%	大賣/鉅額交易
2024/05/14	227.9	33.43	19.6	33.29	33.35	208.3	17,869	1.17%	大買/鉅額交易
2024/05/13	76.9	33.69	46.5	33.70	33.70	30.4	17,684	0.17%
2024/05/10	5.8	32.90	51.1	33.08	33.30	-45.2	17,314	-0.26%
2024/05/09	62.9	32.83	13.4	32.75	32.65	49.5	17,094	0.29%
2024/05/08	48.3	33.03	22.8	33.12	33.10	25.5	17,111	0.15%
2024/05/07	35.9	32.94	72.5	33.09	33.20	-36.6	17,141	-0.21%
2024/05/06	59.4	32.99	102.1	32.94	33.00	-42.8	16,992	-0.25%	大賣/
2024/05/03	49.9	32.49	74.9	32.55	32.40	-25	16,551	-0.15%
2024/05/02	17.1	32.29	52.8	32.32	32.30	-35.7	16,359	-0.22%
2024/04/30	32.9	32.11	9.6	32.16	32.05	23.4	16,171	0.14%
2024/04/29	24.7	32.23	23.2	32.25	32.35	1.5	16,038	0.01%
2024/04/26	50.4	31.85	6	31.90	31.80	44.4	15,880	0.28%
2024/04/25	33.1	31.93	14.5	32.06	32.00	18.6	15,849	0.12%
2024/04/24	50.9	32.23	5.4	32.35	32.15	45.5	15,799	0.29%
2024/04/23	80.4	32.70	28.5	32.94	32.35	51.9	16,021	0.32%
2024/04/22	15.8	32.42	90.5	32.53	32.60	-74.7	15,974	-0.47%
2024/04/19	137.5	32.29	45.8	32.03	32.00	91.7	15,756	0.58%	大買/
2024/04/18	60.8	32.48	83.7	32.69	32.70	-23	15,379	-0.15%
2024/04/17	140.5	32.55	135.2	32.67	32.65	5.4	15,172	0.04%	大買/大賣/
2024/04/16	104.1	32.72	117.5	32.87	32.45	-13.4	15,008	-0.09%	大買/大賣/
2024/04/15	51.1	32.66	70.4	32.68	32.35	-19.4	14,402	-0.13%
2024/04/12	38.3	31.98	25.6	32.04	32.20	12.7	14,063	0.09%
2024/04/11	31.5	32.45	11.6	32.45	32.40	19.9	13,848	0.14%
2024/04/10	40.6	32.76	83.9	32.78	32.70	-43.3	13,783	-0.31%
2024/04/09	14.5	32.24	15.4	32.33	32.45	-0.9	13,609	-0.01%
2024/04/08	31	32.33	62.8	32.39	32.30	-31.8	13,545	-0.23%
2024/04/03	122.8	32.54	63.2	32.58	32.00	59.6	13,436	0.44%	大買/
2024/04/02	20.2	31.98	13.1	32.00	31.95	7.1	13,046	0.05%
2024/04/01	9.2	32.16	5.1	32.16	32.15	4.1	13,124	0.03%
2024/03/29	48.9	31.85	34.6	31.91	32.15	14.3	13,089	0.11%
2024/03/28	25.1	31.76	16.4	31.82	31.70	8.7	12,963	0.07%
2024/03/27	43.8	31.78	11.3	31.70	31.70	32.5	12,844	0.25%
2024/03/26	9.2	31.48	25.7	31.45	31.55	-16.6	12,765	-0.13%
2024/03/25	21.5	31.09	21.6	31.15	31.10	-0.1	12,723	0.00%
2024/03/22	39.9	31.14	3.1	31.12	31.15	36.8	12,702	0.29%
2024/03/21	13.6	31.56	34.1	31.52	31.50	-20.5	12,514	-0.16%
2024/03/20	123.1	30.95	64.9	30.90	30.90	58.2	12,516	0.46%	大買/
2024/03/19	67.2	31.46	28	31.44	31.40	39.2	12,198	0.32%
2024/03/18	25.1	31.71	44.5	31.72	31.70	-19.4	11,945	-0.16%
2024/03/15	63.2	32.05	19.3	32.02	31.95	43.8	11,833	0.37%
2024/03/14	25.2	31.88	18.1	31.88	32.00	7.1	11,512	0.06%
2024/03/13	104.3	31.76	11.9	31.81	31.70	92.5	11,518	0.80%	大買/
2024/03/12	12.4	31.93	99.3	31.91	32.00	-86.9	11,388	-0.76%
2024/03/11	50.5	31.71	43.2	31.70	31.80	7.3	11,415	0.06%
2024/03/08	41	31.95	39.2	31.94	31.85	1.8	11,531	0.02%
2024/03/07	51.3	31.97	36.3	31.96	32.00	15	11,664	0.13%
2024/03/06	30.8	31.95	61.5	31.97	32.00	-30.6	12,022	-0.25%
2024/03/05	33.1	32.08	48.1	32.06	32.00	-15	13,502	-0.11%
2024/03/04	28.1	32.09	32.6	32.09	32.05	-4.5	13,771	-0.03%
2024/03/01	67.2	32.04	23.1	32.10	32.05	44.1	14,657	0.30%
2024/02/29	44	32.30	4.5	32.26	32.10	39.5	14,759	0.27%
2024/02/27	59.3	31.94	12	31.92	31.85	47.3	14,610	0.32%
2024/02/26	13.1	32.25	3.7	32.33	32.15	9.4	14,608	0.06%
2024/02/23	8.5	32.54	36.7	32.47	32.40	-28.1	14,694	-0.19%
2024/02/22	15.8	32.45	3.7	32.48	32.55	12.1	15,103	0.08%
2024/02/21	9.6	32.49	35.5	32.55	32.50	-26	15,202	-0.17%
2024/02/20	8.7	32.66	6	32.58	32.65	2.7	15,222	0.02%
2024/02/19	19.4	32.68	87.1	32.48	32.80	-67.7	15,433	-0.44%
2024/02/16	65.5	31.82	19.6	31.86	31.90	45.9	15,704	0.29%
2024/02/15	47.2	31.90	14.7	31.85	32.00	32.5	15,670	0.21%
2024/02/05	87.3	31.97	46	32.02	32.15	41.3	15,497	0.27%
2024/02/02	8.4	32.36	3	32.30	32.25	5.4	15,452	0.03%
2024/02/01	8.7	32.05	35.3	32.16	32.45	-26.5	15,591	-0.17%
2024/01/31	54	31.91	175.7	31.87	31.90	-121.6	15,628	-0.78%	大賣/鉅額交易
2024/01/30	66.2	32.11	21	32.20	32.00	45.2	15,538	0.29%
2024/01/29	168.8	32.42	25.5	32.39	32.35	143.3	15,511	0.92%	大買/鉅額交易
2024/01/26	6.6	32.66	2.6	32.67	32.60	4	15,632	0.03%
2024/01/25	6.1	32.62	4.3	32.66	32.70	1.8	15,730	0.01%
2024/01/24	16.1	32.62	0.5	32.75	32.60	15.6	15,865	0.10%
2024/01/23	22.1	32.52	5.1	32.59	32.70	17	16,153	0.11%
2024/01/22	37.1	32.35	3.1	32.63	32.30	34.1	16,296	0.21%
2024/01/19	34.1	32.00	3.7	32.09	32.40	30.4	16,355	0.19%
2024/01/18	31.6	32.08	7.4	32.12	32.05	24.2	16,380	0.15%
2024/01/17	77.3	32.29	20.6	32.35	32.20	56.7	16,459	0.34%
2024/01/16	75.8	33.00	59.1	33.06	32.90	16.6	16,356	0.10%
2024/01/15	25.2	33.65	2	33.73	33.65	23.2	16,277	0.14%
2024/01/12	9.2	33.65	29	33.66	33.75	-19.8	16,716	-0.12%
2024/01/11	8.5	33.72	1.2	33.84	33.70	7.3	17,605	0.04%
2024/01/10	42.8	33.84	12.2	33.76	33.70	30.6	18,877	0.16%
2024/01/09	16.4	34.11	6.2	34.11	34.05	10.2	19,006	0.05%
2024/01/08	2.9	34.41	4.2	34.42	34.25	-1.3	19,126	-0.01%
2024/01/05	5.4	34.27	23	34.30	34.35	-17.7	19,349	-0.09%
2024/01/04	1.6	34.19	0	34.25	34.20	1.6	19,609	0.01%
2024/01/03	49.7	34.36	11	34.26	34.20	38.7	19,771	0.20%
2024/01/02	11.4	34.75	13	34.74	34.70	-1.6	19,818	-0.01%
2023/12/29	6.3	34.79	11.1	34.81	34.85	-4.8	19,953	-0.02%
2023/12/28	5.6	34.78	16.6	34.80	34.90	-11.1	20,185	-0.05%
2023/12/27	15.2	34.74	22.7	34.80	34.90	-7.5	20,197	-0.04%
2023/12/26	5.4	34.61	18.7	34.64	34.65	-13.3	20,237	-0.07%
2023/12/25	12.2	34.43	29.4	34.53	34.50	-17.2	20,449	-0.08%
2023/12/22	8.5	34.22	1	34.25	34.30	7.4	20,578	0.04%
2023/12/21	22.4	34.22	7.4	34.27	34.25	15	20,790	0.07%
2023/12/20	11.2	34.37	12.4	34.39	34.50	-1.2	21,158	-0.01%
2023/12/19	8.3	34.28	13.6	34.41	34.35	-5.3	21,394	-0.02%
2023/12/18	6.5	34.43	10.2	34.55	34.55	-3.8	21,730	-0.02%
2023/12/15	13.4	34.42	26.3	34.43	34.30	-13	21,955	-0.06%
2023/12/14	7.1	34.28	34.7	34.46	34.40	-27.5	21,772	-0.13%
2023/12/13	15.4	34.09	9.1	34.11	34.05	6.3	21,743	0.03%
2023/12/12	9.9	34.19	27.2	34.18	34.15	-17.3	21,824	-0.08%
2023/12/11	12.3	34.36	9.3	34.36	34.40	3	21,878	0.01%
2023/12/08	9.1	34.70	21.8	34.73	34.60	-12.7	22,119	-0.06%
2023/12/07	16.6	34.52	4.4	34.48	34.50	12.2	22,107	0.06%
2023/12/06	12.6	34.79	4.4	34.79	34.60	8.2	22,145	0.04%
2023/12/05	21.7	34.66	192.3	34.48	34.90	-170.6	22,206	-0.77%	大賣/鉅額交易
2023/12/04	56	34.27	10.3	34.30	34.05	45.8	22,066	0.21%
2023/12/01	63.7	34.52	4.5	34.61	34.40	59.2	22,225	0.27%
2023/11/30	55.4	35.09	98.1	34.99	34.95	-42.6	21,892	-0.19%
2023/11/29	60.5	34.41	12.7	34.60	34.25	47.9	20,364	0.24%
2023/11/28	348.4	34.94	180.1	34.91	34.50	168.4	20,138	0.84%	大買/大賣/鉅額交易
2023/11/27	34.1	34.17	34.6	34.26	33.95	-0.4	19,597	0.00%
2023/11/24	40.4	34.01	23.1	33.92	33.75	17.3	19,408	0.09%
2023/11/22	27.6	33.94	48	34.02	33.85	-20.4	19,049	-0.11%
2023/11/21	25.4	34.11	29.2	34.03	34.20	-3.8	18,952	-0.02%
2023/11/20	6.5	33.55	22.3	33.64	33.60	-15.9	18,544	-0.09%
2023/11/17	3.5	33.25	28.1	33.29	33.20	-24.6	18,469	-0.13%
2023/11/16	28.4	33.20	2.7	33.12	33.05	25.7	18,400	0.14%
2023/11/15	56.5	32.99	27.8	33.03	33.15	28.8	18,225	0.16%
2023/11/14	17.3	32.57	22.8	32.55	32.50	-5.5	18,089	-0.03%
2023/11/13	24.8	32.82	6.1	32.69	32.80	18.7	18,187	0.10%
2023/11/10	14.3	32.86	8.3	32.87	32.85	6	18,374	0.03%
2023/11/09	30.6	32.91	66.2	32.94	32.90	-35.6	18,388	-0.19%
2023/11/08	14.5	32.90	8.2	32.91	32.90	6.3	18,405	0.03%
2023/11/07	22.9	32.58	7.2	32.53	32.55	15.7	18,432	0.09%
2023/11/06	10.3	32.85	52.3	32.86	32.80	-42	18,394	-0.23%
2023/11/03	32.7	32.80	33.2	32.83	32.90	-0.5	18,290	0.00%
2023/11/02	9.6	32.39	106.3	32.45	32.35	-96.6	18,196	-0.53%	大賣/
2023/11/01	15.2	32.11	11.4	32.11	32.10	3.9	18,166	0.02%
2023/10/31	71.8	32.25	56.2	32.23	32.25	15.6	18,158	0.09%
2023/10/30	21.3	31.91	7.1	31.99	32.00	14.2	18,028	0.08%
2023/10/27	25	31.85	6.4	31.90	31.85	18.6	17,917	0.10%
2023/10/26	21.3	31.48	9	31.46	31.45	12.3	17,975	0.07%
2023/10/25	123.6	31.59	8.3	31.66	31.55	115.3	17,848	0.65%	大買/鉅額交易
2023/10/24	33.9	31.53	33.9	31.56	31.50	0	17,706	0.00%
2023/10/23	41.1	31.72	3.3	31.78	31.65	37.8	17,530	0.22%
2023/10/20	53.3	31.63	7.3	31.62	31.75	45.9	17,702	0.26%
2023/10/19	148.8	31.86	9.7	31.91	31.90	139.1	17,409	0.80%	大買/鉅額交易
2023/10/18	92.7	32.50	24.3	32.52	32.45	68.4	16,813	0.41%
2023/10/17	24.5	33.43	3.1	33.50	33.45	21.4	15,659	0.14%
2023/10/16	12.7	33.67	43.2	33.73	33.60	-30.4	15,645	-0.19%
2023/10/13	44.9	33.95	12.6	34.00	33.80	32.3	15,722	0.21%
2023/10/12	13.4	33.64	48.4	33.51	33.70	-35	15,681	-0.22%
2023/10/11	5.9	33.06	56.2	33.01	33.10	-50.3	15,548	-0.32%
2023/10/06	22.9	32.84	39.5	32.97	32.80	-16.6	15,540	-0.11%
2023/10/05	38.9	32.78	18.5	32.88	32.75	20.4	15,507	0.13%
2023/10/04	61.2	32.91	7	32.92	32.90	54.2	15,539	0.35%
2023/10/03	48.4	33.19	7.1	33.24	33.20	41.4	15,625	0.26%
2023/10/02	19.7	33.13	2.5	33.22	33.10	17.2	15,776	0.11%
2023/09/28	25.7	33.12	4.8	33.17	33.25	20.9	16,020	0.13%
2023/09/27	57.8	33.01	6.1	33.05	33.05	51.7	15,999	0.32%
2023/09/26	47.4	33.05	14	33.03	33.00	33.4	15,938	0.21%
2023/09/25	115.2	33.12	23.5	33.17	33.10	91.7	15,777	0.58%	大買/
2023/09/22	110.7	33.47	4.4	33.56	33.50	106.3	15,474	0.69%	大買/鉅額交易
2023/09/21	130.2	33.95	7	33.92	33.80	123.1	15,253	0.81%	大買/鉅額交易
2023/09/20	51.1	34.45	9.6	34.43	34.35	41.5	15,082	0.28%
2023/09/19	42.5	34.90	5.2	34.93	34.80	37.3	14,902	0.25%
2023/09/18	14.8	35.03	14.5	35.02	35.10	0.2	14,938	0.00%
2023/09/15	11.4	35.24	12.3	35.23	35.10	-0.8	15,030	-0.01%
2023/09/14	12.2	35.36	20	35.36	35.50	-7.8	14,962	-0.05%
2023/09/13	49.6	35.10	39.2	35.17	35.30	10.4	14,972	0.07%
2023/09/12	16.3	34.48	17.1	34.56	34.60	-0.8	15,254	-0.01%
2023/09/11	18.5	34.12	12.1	34.15	34.20	6.4	15,266	0.04%
2023/09/08	62.5	34.18	69	34.28	34.10	-6.6	15,301	-0.04%
2023/09/07	27.8	34.34	16	34.30	34.35	11.8	15,280	0.08%
2023/09/06	164.3	34.54	125.2	34.60	34.40	39.1	15,287	0.26%	大買/大賣/
2023/09/05	50.4	35.02	0.2	35.13	35.00	50.2	14,939	0.34%
2023/09/04	46.6	35.07	3.4	35.05	35.20	43.2	14,925	0.29%
2023/09/01	36.1	35.14	21.1	35.23	35.25	15	14,877	0.10%
2023/08/31	41.1	35.07	8.1	35.18	34.95	33	14,843	0.22%
2023/08/30	17.4	35.32	0.2	35.55	35.30	17.3	14,684	0.12%
2023/08/29	13.3	35.33	5.1	35.29	35.40	8.2	15,130	0.05%
2023/08/28	9.9	35.17	4.1	35.15	35.20	5.8	15,344	0.04%
2023/08/25	47	35.20	9.2	35.18	35.10	37.8	16,124	0.23%
2023/08/24	15	35.27	40.7	35.31	35.30	-25.6	16,441	-0.16%
2023/08/23	14.7	35.37	5.1	35.50	35.30	9.6	16,726	0.06%
2023/08/22	13.8	35.36	32.5	35.41	35.40	-18.7	16,947	-0.11%
2023/08/21	15.1	35.26	14	35.32	35.40	1.1	17,344	0.01%
2023/08/18	103.5	35.31	46	35.42	35.15	57.5	17,523	0.33%	大買/
2023/08/17	76.1	35.67	28	35.48	35.65	48.1	17,458	0.28%
2023/08/16	127.8	36.10	7	36.11	36.05	120.8	17,488	0.69%	大買/鉅額交易
2023/08/15	18.4	36.67	5	36.64	36.70	13.4	17,473	0.08%
2023/08/14	26	36.90	46.1	37.07	36.85	-20	17,582	-0.11%
2023/08/11	17	37.41	169	37.40	37.40	-152	17,637	-0.86%	大賣/鉅額交易
2023/08/10	22.6	36.91	22	36.88	36.85	0.6	17,644	0.00%
2023/08/09	11.7	37.13	3	37.18	37.15	8.7	17,972	0.05%
2023/08/08	41.9	37.21	23.9	37.19	37.10	18	18,250	0.10%
2023/08/07	5.6	37.55	25.8	37.54	37.65	-20.2	18,384	-0.11%
2023/08/04	120	37.44	14.2	37.37	37.35	105.8	18,438	0.57%	大買/鉅額交易
2023/08/02	17.4	37.35	42.3	37.46	37.20	-25	18,846	-0.13%
2023/08/01	7.6	37.41	16.1	37.50	37.55	-8.6	19,015	-0.04%
2023/07/31	49.8	37.39	46.2	37.32	37.30	3.7	19,125	0.02%
2023/07/28	13.5	37.22	13.6	37.18	37.35	0	19,175	0.00%
2023/07/27	18.5	37.31	39.5	37.39	37.35	-21	19,620	-0.11%
2023/07/26	15	37.32	8.9	37.46	37.25	6	20,584	0.03%
2023/07/25	51.8	37.30	103.8	37.35	37.40	-51.9	20,798	-0.25%	大賣/
2023/07/24	17.1	36.53	20.2	36.58	36.50	-3	20,874	-0.01%
2023/07/21	92.6	36.31	31.3	36.22	36.10	61.4	21,180	0.29%
2023/07/20	20.9	36.61	35	36.62	36.55	-14.1	21,667	-0.07%
2023/07/19	89.1	36.73	9.4	36.71	36.60	79.7	22,718	0.35%
2023/07/18	71.3	36.63	27.6	36.67	37.10	43.6	23,504	0.19%
2023/07/17	85.1	36.79	16.1	36.81	36.75	69	23,411	0.29%
2023/07/14	57.7	36.97	25	37.02	37.00	32.7	23,348	0.14%
2023/07/13	38.6	36.95	20.6	36.93	36.80	18	23,366	0.08%
2023/07/12	41.3	36.58	4.1	36.56	36.60	37.1	23,564	0.16%
2023/07/11	91.7	36.72	7.5	36.64	36.55	84.2	23,517	0.36%
2023/07/10	74.4	36.99	10.5	37.13	36.85	63.9	23,394	0.27%
2023/07/07	60.7	37.09	14.4	37.10	37.30	46.4	23,264	0.20%
2023/07/06	180.2	37.38	38	37.31	37.25	142.2	23,393	0.61%	大買/鉅額交易
2023/07/05	61.5	37.92	27.4	38.01	37.80	34.1	23,091	0.15%
2023/07/04	46.8	38.13	10.4	38.20	38.05	36.4	22,913	0.16%
2023/07/03	19.5	38.21	30.2	38.19	38.25	-10.7	22,864	-0.05%
2023/06/30	24.1	38.11	22	38.19	38.05	2.1	22,907	0.01%
2023/06/29	24.3	38.13	26.2	38.15	38.05	-1.9	22,932	-0.01%
2023/06/28	156.4	38.09	143.2	38.08	38.05	13.3	22,980	0.06%	大買/大賣/
2023/06/27	40.7	38.53	10.7	38.46	38.45	30	23,114	0.13%
2023/06/26	18.4	38.85	21.1	38.82	38.80	-2.7	23,371	-0.01%
2023/06/21	33.9	38.41	54.9	38.42	38.70	-21	23,378	-0.09%
2023/06/20	14.1	38.52	5	38.70	38.55	9	23,375	0.04%
2023/06/19	31.2	38.69	13.4	38.74	38.70	17.8	23,493	0.08%
2023/06/16	20.3	38.83	72.6	38.94	38.70	-52.3	23,472	-0.22%
2023/06/15	21.5	38.28	13.6	38.30	38.35	7.9	23,007	0.03%
2023/06/14	29.1	38.22	33.7	38.19	38.35	-4.6	23,330	-0.02%
2023/06/13	23.2	38.21	11	38.22	38.25	12.2	23,466	0.05%
2023/06/12	61.8	38.37	11.1	38.46	38.25	50.6	23,491	0.22%
2023/06/09	14.8	38.40	15.3	38.43	38.45	-0.5	23,511	0.00%
2023/06/08	32.5	38.50	23	38.49	38.50	9.5	23,676	0.04%
2023/06/07	14.1	38.76	24.4	38.79	38.80	-10.3	23,851	-0.04%
2023/06/06	5.4	38.86	59.9	38.81	38.80	-54.5	24,048	-0.23%
2023/06/05	51.8	38.94	153.6	38.90	38.85	-101.8	24,210	-0.42%	大賣/鉅額交易
2023/06/02	20.4	38.54	134.3	38.35	38.55	-114	24,023	-0.47%	大賣/鉅額交易
2023/06/01	60.3	37.85	59.9	37.85	37.75	0.5	23,598	0.00%
2023/05/31	42.4	38.04	33	38.14	37.90	9.4	23,504	0.04%
2023/05/30	41.9	38.02	26.2	38.17	38.30	15.8	22,887	0.07%
2023/05/29	61.9	37.84	60.2	38.00	38.15	1.7	23,178	0.01%
2023/05/26	38.9	37.73	28.8	37.78	38.00	10	23,692	0.04%
2023/05/25	51.2	37.58	25.3	37.61	38.05	25.9	24,133	0.11%
2023/05/24	69	37.63	44.7	37.63	37.85	24.3	23,953	0.10%
2023/05/23	41.8	37.97	21.6	38.01	37.90	20.2	23,751	0.09%
2023/05/22	30.4	38.08	55.9	38.22	38.25	-25.5	23,649	-0.11%
2023/05/19	34.2	37.84	26	37.81	37.85	8.2	23,556	0.03%
2023/05/18	74	37.86	22.6	37.84	37.85	51.4	23,437	0.22%
2023/05/17	22.6	37.91	12.2	38.05	37.90	10.4	23,453	0.04%
2023/05/16	20.1	37.49	16.7	37.65	37.75	3.4	23,506	0.01%
2023/05/15	123.6	37.31	26	37.28	37.35	97.6	23,506	0.42%	大買/
2023/05/12	91.8	38.24	48.5	38.13	37.80	43.3	23,276	0.19%
2023/05/11	91.8	38.24	48.5	38.13	38.20	43.3	23,037	0.19%
2023/05/10	29.5	38.65	24.3	38.78	38.85	5.2	22,849	0.02%
2023/05/09	209.5	38.89	29.3	39.11	38.65	180.2	22,795	0.79%	大買/鉅額交易
2023/05/08	60.5	39.53	187.8	39.49	39.60	-127.3	22,479	-0.57%	大賣/鉅額交易
2023/05/05	81.9	39.31	21.6	39.39	39.30	60.4	22,322	0.27%
2023/05/04	65.9	39.44	36.3	39.53	39.45	29.7	22,305	0.13%
2023/05/03	112.8	39.71	42.3	39.68	39.50	70.5	22,236	0.32%	大買/
2023/05/02	86.8	39.80	150.1	39.64	39.90	-63.2	22,048	-0.29%	大賣/
2023/04/28	92.9	38.77	40.9	38.87	38.70	52.1	21,538	0.24%
2023/04/27	70.3	38.93	25.3	38.81	38.65	45	21,481	0.21%
2023/04/26	60.3	38.69	161.4	38.62	39.10	-101.1	21,572	-0.47%	大賣/鉅額交易
2023/04/25	232.4	38.90	86.6	39.07	38.50	145.7	21,693	0.67%	大買/鉅額交易
2023/04/24	173.9	39.28	232.9	39.35	39.55	-59	21,265	-0.28%	大買/大賣/
2023/04/21	144.2	38.35	272	38.39	38.30	-127.8	20,241	-0.63%	大買/大賣/鉅額交易
2023/04/20	63.9	37.26	16.8	37.36	37.20	47.1	19,358	0.24%
2023/04/19	91.8	37.29	47.6	37.26	37.10	44.2	19,409	0.23%
2023/04/18	158.4	37.62	15.9	37.70	37.45	142.5	19,425	0.73%	大買/鉅額交易
2023/04/17	54	38.05	83.3	38.00	37.95	-29.2	19,656	-0.15%
2023/04/14	44.4	37.43	32.7	37.45	37.55	11.7	19,373	0.06%
2023/04/13	44.2	37.52	20.5	37.51	37.55	23.6	19,387	0.12%
2023/04/12	61.8	37.63	49.3	37.69	37.45	12.5	19,333	0.06%
2023/04/11	85.6	37.37	210.2	37.30	37.45	-124.6	19,262	-0.65%	大賣/鉅額交易
2023/04/10	20.8	36.44	31.6	36.55	36.60	-10.8	19,042	-0.06%
2023/04/07	16	36.41	18.4	36.44	36.40	-2.4	19,060	-0.01%
2023/04/06	6.9	36.34	0.9	36.48	36.45	6.1	19,160	0.03%
2023/03/31	6.6	36.39	18.2	36.50	36.40	-11.5	19,407	-0.06%
2023/03/30	74.5	36.22	29.6	36.26	36.20	44.9	20,415	0.22%
2023/03/29	25.3	36.21	33	36.30	36.35	-7.7	21,328	-0.04%
2023/03/28	93.5	36.29	49	36.19	36.20	44.6	22,230	0.20%
2023/03/27	127.4	36.74	115.8	36.77	36.65	11.6	23,097	0.05%	大買/大賣/
2023/03/24	12	37.56	31.9	37.50	37.60	-19.9	23,872	-0.08%
2023/03/23	19.2	37.38	19.9	37.39	37.35	-0.7	23,875	0.00%
2023/03/22	10.7	37.27	22.2	37.31	37.20	-11.5	23,957	-0.05%
2023/03/21	8.5	37.07	5.1	37.30	37.05	3.4	24,027	0.01%
2023/03/20	6.2	36.88	49	36.75	36.90	-42.8	24,042	-0.18%
2023/03/17	9.2	36.52	45.2	36.54	36.40	-36	24,199	-0.15%
2023/03/16	98.1	36.50	15.5	36.67	36.35	82.6	23,908	0.35%
2023/03/15	14.9	37.16	47.3	37.20	37.10	-32.4	23,942	-0.14%
2023/03/14	106	36.75	30.4	36.88	36.75	75.7	24,037	0.31%	大買/
2023/03/13	60.3	36.62	127.9	36.33	36.75	-67.6	24,266	-0.28%	大賣/
2023/03/10	89.9	36.70	49.7	36.72	36.70	40.3	24,281	0.17%
2023/03/09	106.3	37.34	20.4	37.37	37.20	85.9	24,506	0.35%	大買/
2023/03/08	96.4	37.61	9.6	37.66	37.75	86.8	24,873	0.35%
2023/03/07	36.4	37.99	24.3	37.95	37.95	12.1	24,885	0.05%
2023/03/06	22.6	37.99	81.3	38.05	37.95	-58.7	25,216	-0.23%
2023/03/03	36.6	37.81	10.4	37.76	37.75	26.2	25,487	0.10%
2023/03/02	48.9	37.59	55.2	37.95	37.90	-6.3	25,669	-0.02%
2023/03/01	196.3	37.91	25.6	37.99	37.80	170.7	25,706	0.66%	大買/鉅額交易
2023/02/24	46	39.19	54.9	39.32	39.15	-8.9	25,338	-0.04%
2023/02/23	54.9	39.40	168.7	39.39	39.50	-113.9	24,816	-0.46%	大賣/鉅額交易
2023/02/22	22.3	37.98	10.1	37.99	38.05	12.2	25,159	0.05%
2023/02/21	16.6	38.33	18.1	38.29	38.35	-1.5	26,058	-0.01%
2023/02/20	59.3	38.09	21.7	38.04	38.25	37.6	26,714	0.14%
2023/02/17	34.1	37.88	14.4	37.71	38.00	19.7	27,226	0.07%
2023/02/16	17.7	37.52	20.4	37.74	37.50	-2.8	27,958	-0.01%
2023/02/15	129	37.60	34.1	37.68	37.55	94.9	28,051	0.34%	大買/
2023/02/14	31.9	37.36	35.7	37.53	37.25	-3.8	27,991	-0.01%
2023/02/13	4.1	36.93	29	37.00	37.00	-24.9	27,957	-0.09%
2023/02/10	19.7	36.74	32.8	36.81	36.85	-13.1	28,096	-0.05%
2023/02/09	9.4	36.67	8.1	36.66	36.60	1.3	28,114	0.00%
2023/02/08	36.1	36.61	15.5	36.63	36.75	20.6	28,188	0.07%
2023/02/07	14.1	36.52	37.3	36.51	36.65	-23.1	28,269	-0.08%
2023/02/06	67	36.20	40.2	36.28	36.15	26.8	28,252	0.09%
2023/02/03	45.9	36.42	37	36.40	36.45	8.9	28,142	0.03%
2023/02/02	7.5	36.79	17.6	36.77	36.80	-10.2	28,165	-0.04%
2023/02/01	12.9	36.59	18.2	36.58	36.75	-5.3	28,193	-0.02%
2023/01/31	143.3	36.45	12.2	36.60	36.25	131.1	28,263	0.46%	大買/鉅額交易
2023/01/30	109.3	36.78	266.9	36.90	36.95	-157.5	28,195	-0.56%	大買/大賣/鉅額交易
2023/01/17	50	36.07	47.5	36.11	36.00	2.5	28,181	0.01%
2023/01/16	66.1	36.56	208.2	36.49	36.50	-142.1	28,175	-0.50%	大賣/鉅額交易
2023/01/13	52.5	36.20	120.3	36.07	36.15	-67.8	27,855	-0.24%	大賣/
2023/01/12	22.6	35.38	100.3	35.17	35.40	-77.6	27,913	-0.28%
2023/01/11	8.2	34.68	48.3	34.76	34.70	-40.1	28,119	-0.14%
2023/01/10	19.1	34.45	42	34.50	34.60	-22.9	28,426	-0.08%
2023/01/09	3.4	34.50	83.9	34.47	34.60	-80.5	28,943	-0.28%
2023/01/06	71.4	34.21	15.1	34.37	34.25	56.3	29,213	0.19%
2023/01/05	71.2	34.39	199.1	34.43	34.45	-128	29,670	-0.43%	大賣/鉅額交易
2023/01/04	23.6	33.56	11.2	33.56	33.50	12.4	29,498	0.04%
2023/01/03	35.3	33.50	7	33.60	33.50	28.3	29,714	0.10%
2022/12/30	13.1	33.75	22	33.84	33.65	-8.9	29,735	-0.03%
2022/12/29	31	33.80	20.3	33.99	33.70	10.7	29,889	0.04%
2022/12/28	25.2	34.13	17	34.23	34.30	8.2	30,140	0.03%
2022/12/27	20.3	34.37	20.8	34.58	34.30	-0.5	30,373	0.00%
2022/12/26	15.2	34.24	29.3	34.32	34.40	-14.1	30,533	-0.05%
2022/12/23	78.2	34.25	29.7	34.31	34.05	48.5	31,062	0.16%
2022/12/22	25.6	34.60	97.3	34.42	34.45	-71.7	31,982	-0.22%
2022/12/21	22.8	33.83	60.9	33.97	34.05	-38.1	31,325	-0.12%
2022/12/20	100.7	33.61	49.6	33.86	33.70	51.1	30,705	0.17%
2022/12/19	61.7	33.85	62	33.95	33.85	-0.3	30,251	0.00%
2022/12/16	68.3	33.13	71.3	33.73	34.60	-3	29,428	-0.01%
2022/12/15	11.9	33.51	37.4	33.49	33.55	-25.5	28,860	-0.09%
2022/12/14	39.6	33.53	4.2	33.59	33.50	35.4	29,170	0.12%
2022/12/13	57.7	33.76	99.5	34.06	33.70	-41.9	29,231	-0.14%
2022/12/12	29.4	33.66	38.3	33.71	33.85	-8.9	29,198	-0.03%
2022/12/09	41.4	33.73	141.2	33.75	33.70	-99.8	29,684	-0.34%	大賣/
2022/12/08	93.5	33.25	33.5	33.18	33.20	60	29,675	0.20%
2022/12/07	47.9	33.22	51.1	33.42	33.35	-3.1	29,677	-0.01%
2022/12/06	59.7	33.41	17.1	33.44	33.30	42.6	29,698	0.14%
2022/12/05	37.6	33.52	160.4	33.64	33.70	-122.9	29,562	-0.42%	大賣/鉅額交易
2022/12/02	133.5	33.70	21.2	33.75	33.65	112.3	29,249	0.38%	大買/鉅額交易
2022/12/01	157.8	34.01	82.5	34.07	34.05	75.3	29,193	0.26%	大買/
2022/11/30	32.7	33.67	28.7	33.69	33.90	4	29,003	0.01%
2022/11/29	13.5	33.17	25	33.25	33.55	-11.5	28,619	-0.04%
2022/11/28	214.2	32.97	4.7	32.99	33.00	209.5	28,640	0.73%	大買/鉅額交易
2022/11/25	22.5	33.37	42.9	33.39	33.55	-20.4	28,428	-0.07%
2022/11/24	47.3	32.80	16.7	32.86	33.20	30.6	28,273	0.11%
2022/11/23	29.3	32.72	22	32.80	32.70	7.3	28,055	0.03%
2022/11/22	98.1	32.63	2	32.60	32.65	96.1	27,954	0.34%
2022/11/21	59	32.89	12	32.88	32.85	47	27,730	0.17%
2022/11/18	191.4	33.66	19	33.47	33.30	172.4	27,498	0.63%	大買/鉅額交易
2022/11/17	264.3	34.22	223.5	34.09	34.25	40.8	26,542	0.15%	大買/大賣/
2022/11/16	164.3	33.20	58.8	33.26	32.90	105.5	25,556	0.41%	大買/鉅額交易
2022/11/15	80.4	33.42	58.8	33.67	33.85	21.6	24,950	0.09%
2022/11/14	90.1	33.48	114.4	33.62	34.15	-24.3	24,375	-0.10%	大賣/
2022/11/11	18.3	32.08	30.6	32.16	32.15	-12.3	23,576	-0.05%
2022/11/10	14.7	31.81	20.5	31.67	31.70	-5.8	23,483	-0.02%
2022/11/09	22.1	31.86	15.5	31.83	31.90	6.6	23,444	0.03%
2022/11/08	57.8	31.54	44.2	31.53	31.65	13.6	23,282	0.06%
2022/11/07	21.8	30.82	25	30.75	31.00	-3.2	23,106	-0.01%
2022/11/04	48.3	30.36	27.1	30.27	30.45	21.2	23,191	0.09%
2022/11/03	24.6	30.27	28.6	30.30	30.30	-4.1	23,144	-0.02%
2022/11/02	41.3	30.74	12.1	30.76	30.75	29.3	23,105	0.13%
2022/11/01	14.9	30.33	25.3	30.55	30.65	-10.4	23,119	-0.04%
2022/10/31	77.4	30.44	7	30.52	30.25	70.4	23,108	0.30%
2022/10/28	78.2	30.77	32.6	30.74	30.50	45.6	23,119	0.20%
2022/10/27	40	30.89	30.6	30.96	30.85	9.4	23,111	0.04%
2022/10/26	41	30.21	33.9	30.34	30.30	7.2	23,119	0.03%
2022/10/25	140.4	30.05	38.4	30.00	29.90	102	23,077	0.44%	大買/鉅額交易
2022/10/24	44.7	30.93	35.2	30.95	30.60	9.5	22,682	0.04%
2022/10/21	35.8	31.14	15.5	31.07	31.00	20.3	22,562	0.09%
2022/10/20	115.8	30.88	18.5	30.79	30.90	97.3	22,518	0.43%	大買/
2022/10/19	82.7	31.75	29.2	31.71	31.60	53.5	22,012	0.24%
2022/10/18	58.2	31.39	12.4	31.40	31.45	45.8	21,608	0.21%
2022/10/17	91.9	31.68	9	31.69	31.70	82.9	21,593	0.38%
2022/10/14	90.2	32.57	26.8	32.52	32.40	63.4	21,633	0.29%
2022/10/13	77.9	32.99	21.5	32.86	32.65	56.4	21,544	0.26%
2022/10/12	13.2	33.78	5.1	33.81	33.75	8.2	21,287	0.04%
2022/10/11	20.7	33.88	6.8	33.83	33.80	13.9	21,345	0.07%
2022/10/07	30	34.27	1.4	34.47	34.25	28.6	21,291	0.13%
2022/10/06	22.1	34.30	10.9	34.30	34.30	11.2	21,266	0.05%
2022/10/05	48.7	34.23	16.5	34.27	34.15	32.2	21,277	0.15%
2022/10/04	44.9	33.75	12.7	33.84	33.85	32.2	21,025	0.15%
2022/10/03	28.6	33.72	21	33.70	33.65	7.6	20,773	0.04%
2022/09/30	59.3	33.74	18.9	33.80	33.80	40.3	20,658	0.20%
2022/09/29	145.5	34.19	43.1	34.22	34.15	102.3	20,144	0.51%	大買/鉅額交易
2022/09/28	98	35.11	24.7	35.07	34.90	73.3	19,056	0.38%
2022/09/27	64.2	35.84	4.4	35.87	35.80	59.9	18,789	0.32%
2022/09/26	105.5	36.10	37.1	36.05	35.85	68.4	18,599	0.37%	大買/
2022/09/23	102	37.09	2.2	37.11	37.00	99.8	18,381	0.54%	大買/
2022/09/22	104.8	37.47	15.1	37.52	37.55	89.7	18,250	0.49%	大買/
2022/09/21	65	38.25	8	38.16	38.10	57	17,880	0.32%
2022/09/20	49.5	38.64	11.1	38.62	38.55	38.5	17,513	0.22%
2022/09/19	9.9	38.84	8.2	38.95	38.80	1.7	17,397	0.01%
2022/09/16	84.1	38.93	10	39.15	38.60	74.1	17,332	0.43%
2022/09/15	20.4	39.48	10	39.59	39.55	10.5	16,939	0.06%
2022/09/14	36.1	39.64	22	39.68	39.65	14.1	16,875	0.08%
2022/09/13	6.3	39.82	19.7	39.87	39.90	-13.4	16,925	-0.08%
2022/09/12	25.8	39.75	5.2	39.77	39.80	20.5	16,977	0.12%
2022/09/08	6.9	39.69	6.3	39.76	39.85	0.6	17,321	0.00%
2022/09/07	16.4	39.63	33.1	39.65	39.70	-16.7	17,462	-0.10%
2022/09/06	12.4	39.71	70.7	39.64	39.85	-58.3	17,501	-0.33%
2022/09/05	21.1	39.00	19.1	38.98	39.10	2.1	17,483	0.01%
2022/09/02	101.4	38.60	13	38.62	38.50	88.5	17,570	0.50%	大買/
2022/09/01	55.1	38.93	2.6	38.94	38.90	52.5	17,325	0.30%
2022/08/31	4.9	39.29	29.2	39.30	39.30	-24.3	17,158	-0.14%
2022/08/30	15.6	39.21	16.8	39.31	39.25	-1.2	17,048	-0.01%
2022/08/29	21.8	39.12	3.7	39.20	39.35	18.2	17,169	0.11%
2022/08/26	10.5	39.58	28.3	39.59	39.65	-17.8	17,183	-0.10%
2022/08/25	19	39.40	8.3	39.39	39.55	10.6	17,263	0.06%
2022/08/24	12.7	39.23	4.4	39.28	39.25	8.3	17,398	0.05%
2022/08/23	48.4	39.24	1.7	39.33	39.35	46.6	17,816	0.26%
2022/08/22	44.4	39.11	83.7	39.16	39.65	-39.3	17,936	-0.22%
2022/08/19	17.7	39.46	8	39.43	39.45	9.7	18,065	0.05%
2022/08/18	37.5	39.68	11.8	39.62	39.80	25.7	18,153	0.14%
2022/08/17	22.4	39.33	42.7	39.39	40.00	-20.2	18,215	-0.11%
2022/08/16	15.5	39.17	2.3	39.43	39.35	13.1	18,244	0.07%
2022/08/15	32.9	39.18	14.1	39.28	39.30	18.8	18,314	0.10%
2022/08/12	6.4	39.14	21.6	39.30	39.30	-15.2	18,719	-0.08%
2022/08/11	31.8	38.78	54.3	38.97	39.35	-22.5	18,846	-0.12%
2022/08/10	15.6	38.62	1	38.55	38.75	14.6	18,945	0.08%
2022/08/09	25.4	38.30	4	38.44	38.75	21.3	19,108	0.11%
2022/08/08	51.6	38.50	24.5	38.58	38.70	27.1	19,258	0.14%
2022/08/05	16.1	38.85	1	38.85	38.85	15.1	19,436	0.08%
2022/08/04	54.6	38.86	32	39.02	38.75	22.6	19,943	0.11%
2022/08/03	46.1	38.91	4	38.99	39.10	42.1	20,186	0.21%
2022/08/02	78.4	39.10	19	39.20	39.15	59.4	20,245	0.29%
2022/08/01	44.5	39.14	26.2	39.18	39.50	18.4	20,243	0.09%
2022/07/29	41	38.46	11.6	38.59	38.75	29.4	20,205	0.15%
2022/07/28	40	38.10	21.7	38.16	38.20	18.4	20,134	0.09%
2022/07/27	37.4	37.82	17	37.82	37.85	20.4	20,075	0.10%
2022/07/26	33.1	37.81	37	37.83	37.80	-4	20,246	-0.02%
2022/07/25	29.1	37.77	32.9	37.73	37.85	-3.7	20,320	-0.02%
2022/07/22	80.4	37.73	33.6	37.78	37.70	46.8	20,389	0.23%
2022/07/21	203.6	37.98	11.2	38.10	38.05	192.4	20,196	0.95%	大買/鉅額交易
2022/07/20	39	41.62	29	41.73	41.60	10	19,656	0.05%
2022/07/19	17.4	41.25	21.8	41.30	41.65	-4.4	19,510	-0.02%
2022/07/18	27.8	40.28	8.6	40.36	40.70	19.2	19,267	0.10%
2022/07/15	92.7	40.91	27.7	40.76	40.50	65	19,169	0.34%
2022/07/14	16.9	41.71	32.5	41.71	41.70	-15.6	19,107	-0.08%
2022/07/13	36.8	41.83	36.3	41.79	41.80	0.5	19,230	0.00%
2022/07/12	19.3	40.82	13.9	40.95	41.00	5.3	19,337	0.03%
2022/07/11	24.1	40.95	12.5	41.01	41.10	11.6	19,484	0.06%
2022/07/08	10.9	40.66	9.4	40.75	40.80	1.5	19,573	0.01%
2022/07/07	7.1	40.63	53.8	40.75	40.90	-46.7	19,674	-0.24%
2022/07/06	45.9	40.23	23	40.59	40.00	22.9	20,055	0.11%
2022/07/05	23.3	40.53	396	40.52	40.75	-372.8	19,967	-1.87%	大賣/鉅額交易
2022/07/04	33.5	40.10	20.4	40.04	40.00	13.1	19,809	0.07%
2022/07/01	37.6	40.39	68.4	40.34	40.35	-30.8	19,681	-0.16%
2022/06/30	17.9	39.50	8.3	39.55	39.50	9.6	19,421	0.05%
2022/06/29	5.6	39.49	7.3	39.46	39.55	-1.7	19,227	-0.01%
2022/06/28	8.2	39.65	7	39.67	39.60	1.2	19,218	0.01%
2022/06/27	37.8	39.92	16.1	40.09	39.80	21.7	19,203	0.11%
2022/06/24	13.6	39.51	12.3	39.54	39.50	1.3	19,070	0.01%
2022/06/23	31.1	39.21	8	39.38	39.00	23.1	18,963	0.12%
2022/06/22	15.8	39.62	8.1	39.59	39.50	7.7	18,809	0.04%
2022/06/21	13.5	39.25	13.7	39.34	39.45	-0.2	18,775	0.00%
2022/06/20	60.7	39.10	24.7	39.18	38.85	36.1	18,695	0.19%
2022/06/17	65.8	39.66	18.2	39.67	39.60	47.7	18,440	0.26%
2022/06/16	44.3	40.17	10	40.30	40.00	34.3	18,279	0.19%
2022/06/15	67.9	40.12	2	40.13	40.05	65.9	18,452	0.36%
2022/06/14	73.1	40.19	30	40.32	40.10	43.1	18,363	0.23%
2022/06/13	91.8	40.85	18.1	40.96	40.80	73.7	18,122	0.41%
2022/06/10	31.3	41.44	0	0.00	41.40	31.3	17,840	0.18%
2022/06/09	16	41.61	0	0.00	41.55	16	17,831	0.09%
2022/06/08	4.2	41.62	7	41.61	41.75	-2.8	17,785	-0.02%
2022/06/07	52	41.50	1.1	41.65	41.35	51	17,736	0.29%
2022/06/06	40.8	41.65	1.9	41.75	41.55	38.9	17,502	0.22%
2022/06/02	22.4	41.76	3.5	41.81	41.70	18.9	17,511	0.11%
2022/06/01	88.4	42.29	3.1	42.22	42.10	85.3	17,534	0.49%
2022/05/31	37.2	42.70	5	42.74	42.60	32.2	17,391	0.19%
2022/05/30	23.2	42.87	13.5	42.89	42.80	9.7	16,918	0.06%
2022/05/27	17.5	42.20	8	42.19	42.20	9.5	16,696	0.06%
2022/05/26	23.3	42.00	21.6	42.14	41.70	1.7	16,596	0.01%
2022/05/25	23.2	41.53	35.1	41.65	41.65	-11.9	16,538	-0.07%
2022/05/24	17.7	41.24	0	0.00	41.20	17.7	16,462	0.11%
2022/05/23	46.2	41.23	1.9	41.36	41.20	44.3	16,294	0.27%
2022/05/20	18.9	41.50	21.1	41.74	41.15	-2.1	16,186	-0.01%
2022/05/19	25.8	41.12	0.5	41.15	41.10	25.3	15,717	0.16%
2022/05/18	30.5	41.39	3.7	41.56	41.60	26.8	15,532	0.17%
2022/05/17	31.1	41.37	15	41.51	41.50	16	15,250	0.11%
2022/05/16	93.5	41.16	0.3	41.29	41.25	93.3	15,019	0.62%
2022/05/13	31.6	41.30	14.4	41.52	41.60	17.2	14,715	0.12%
2022/05/12	164.8	41.34	65.7	41.25	40.80	99.1	14,482	0.68%	大買/
2022/05/11	61.3	42.70	4.1	42.73	42.65	57.3	13,898	0.41%
2022/05/10	46	43.84	18.3	43.80	43.85	27.7	13,469	0.21%
2022/05/09	72	44.40	21	44.75	44.25	51	13,279	0.38%
2022/05/06	46.9	45.15	4	45.16	45.10	42.9	13,113	0.33%
2022/05/05	36.4	45.66	6.1	45.64	45.60	30.3	13,152	0.23%
2022/05/04	66.5	45.34	55	45.31	45.50	11.5	13,127	0.09%
2022/05/03	54.9	45.42	0	0.00	45.35	54.9	13,228	0.42%
2022/04/29	25	46.01	10	46.33	45.90	15	12,942	0.12%
2022/04/28	36.9	45.87	11.1	45.80	46.10	25.8	12,785	0.20%
2022/04/27	70.2	45.86	8.3	45.86	45.80	61.8	12,580	0.49%
2022/04/26	30.1	46.20	0.6	46.31	46.20	29.5	12,312	0.24%
2022/04/25	53.2	46.14	7.7	46.17	46.10	45.5	12,241	0.37%
2022/04/22	27.9	46.54	0	46.70	46.55	27.9	12,099	0.23%
2022/04/21	37.9	46.75	5.2	46.96	46.80	32.7	12,074	0.27%
2022/04/20	31.8	46.53	3.4	46.55	46.60	28.4	12,063	0.24%
2022/04/19	50.1	46.38	2.1	46.46	46.35	48	11,970	0.40%
2022/04/18	218.8	46.52	3.7	46.66	46.50	215.1	11,843	1.82%	大買/鉅額交易
2022/04/15	57	47.21	7	47.35	47.10	50	11,628	0.43%
2022/04/14	107.5	47.74	9	47.89	47.70	98.5	11,442	0.86%	大買/
2022/04/13	60.8	47.98	8.2	48.07	48.00	52.6	11,348	0.46%
2022/04/12	71.3	48.32	22.9	48.30	48.00	48.4	11,175	0.43%
2022/04/11	6.6	49.41	9.9	49.74	49.45	-3.3	10,764	-0.03%
2022/04/08	9.2	49.55	6.2	49.57	49.80	2.9	10,837	0.03%
2022/04/07	15.5	49.70	16.8	49.79	49.55	-1.3	10,806	-0.01%
2022/04/06	12.3	49.78	27.5	49.88	50.20	-15.2	10,709	-0.14%
2022/04/01	7.2	49.69	5	49.74	49.75	2.2	10,657	0.02%
2022/03/31	8	49.94	38.2	50.06	49.90	-30.2	10,588	-0.29%
2022/03/30	6.1	49.89	7.4	49.87	49.85	-1.2	10,436	-0.01%
2022/03/29	13	49.73	34	49.87	49.80	-21	10,432	-0.20%
2022/03/28	12.2	49.34	21	49.33	49.70	-8.8	10,389	-0.08%
2022/03/25	12.7	49.66	11.4	49.73	49.70	1.3	10,342	0.01%
2022/03/24	6.8	49.84	25.5	49.81	49.95	-18.8	10,385	-0.18%
2022/03/23	9.8	49.52	9.6	49.56	49.65	0.3	10,460	0.00%
2022/03/22	6.5	49.41	11.1	49.56	49.70	-4.6	10,377	-0.04%
2022/03/21	15.9	49.53	40	49.55	49.75	-24.1	10,380	-0.23%
2022/03/18	4.3	48.51	53.3	48.48	48.95	-49	10,135	-0.48%
2022/03/17	14.9	47.91	22.6	48.04	48.00	-7.7	9,745	-0.08%
2022/03/16	83.7	47.72	12.3	47.74	47.85	71.5	9,630	0.74%
2022/03/15	10.3	47.74	28.1	47.74	47.95	-17.8	9,597	-0.19%
2022/03/14	6.4	47.55	20.1	47.56	47.55	-13.7	9,592	-0.14%
2022/03/11	17.5	47.42	8.1	47.46	47.45	9.4	9,676	0.10%
2022/03/10	7.8	47.43	19.3	47.49	47.60	-11.5	9,818	-0.12%
2022/03/09	15.4	47.25	25.6	47.19	47.25	-10.2	9,901	-0.10%
2022/03/08	32	46.92	30.2	46.99	46.95	1.8	10,051	0.02%
2022/03/07	52.5	47.06	4.8	47.10	47.10	47.7	10,059	0.47%
2022/03/04	39.8	47.65	17.1	47.81	47.65	22.7	10,340	0.22%
2022/03/03	4.1	47.96	10.7	47.99	48.05	-6.6	10,465	-0.06%
2022/03/02	18.2	47.78	10	47.79	48.00	8.2	10,752	0.08%
2022/03/01	16.1	47.73	7.7	47.76	47.80	8.4	10,862	0.08%
2022/02/25	34.2	47.06	29	47.07	47.35	5.2	10,955	0.05%
2022/02/24	29.2	47.28	3	47.20	47.30	26.2	10,884	0.24%
2022/02/23	6.1	47.64	2.2	47.64	47.65	4	10,872	0.04%
2022/02/22	6.8	47.24	13.7	47.60	47.70	-6.9	10,974	-0.06%
2022/02/21	9	47.50	11	47.56	47.60	-2	10,977	-0.02%
2022/02/18	2.1	47.28	6	47.48	47.45	-3.9	11,056	-0.04%
2022/02/17	4.3	47.24	15.2	47.40	47.45	-10.9	11,143	-0.10%
2022/02/16	7.4	47.04	2.1	47.10	47.00	5.3	11,199	0.05%
2022/02/15	15.8	47.01	4.6	47.08	47.00	11.2	11,255	0.10%
2022/02/14	19.7	47.03	2.1	47.08	47.15	17.6	11,341	0.15%
2022/02/11	10.3	47.22	6	47.38	47.55	4.3	11,337	0.04%
2022/02/10	15.5	47.14	9.1	47.43	47.55	6.4	11,361	0.06%
2022/02/09	10.4	47.04	5.5	47.13	47.30	4.9	11,433	0.04%
2022/02/08	14.6	47.00	3.5	47.04	46.95	11.1	11,535	0.10%
2022/02/07	42.7	46.41	17	46.66	47.10	25.7	11,491	0.22%
2022/01/26	9.4	46.86	11.5	46.89	46.85	-2.1	11,314	-0.02%
2022/01/25	63.6	46.73	22.3	46.66	46.80	41.4	11,349	0.36%
2022/01/24	11.7	47.16	1.3	47.22	47.15	10.4	11,222	0.09%
2022/01/21	14.8	47.27	11.3	47.23	47.40	3.5	11,339	0.03%
2022/01/20	6.2	47.51	10	47.55	47.50	-3.8	11,291	-0.03%
2022/01/19	4.3	47.56	26	47.55	47.60	-21.7	11,341	-0.19%
2022/01/18	14.3	47.54	19	47.62	47.75	-4.7	11,490	-0.04%
2022/01/17	19.2	47.45	20.2	47.51	47.60	-1	11,598	-0.01%
2022/01/14	23	47.58	4.4	47.64	47.60	18.6	11,605	0.16%
2022/01/13	23.2	47.57	58.6	47.72	47.95	-35.4	11,826	-0.30%
2022/01/12	14.6	47.21	4.3	47.39	47.50	10.2	12,070	0.08%
2022/01/11	10.1	47.14	15	47.18	47.50	-4.9	12,310	-0.04%
2022/01/10	44.2	47.12	11.2	47.16	47.30	33	12,274	0.27%
2022/01/07	15.8	47.31	2.3	47.44	47.45	13.4	12,237	0.11%
2022/01/06	10.2	47.36	15.1	47.49	47.60	-4.9	12,219	-0.04%
2022/01/05	16.9	47.14	2	47.20	47.15	14.9	12,240	0.12%
2022/01/04	36.3	47.20	9.6	47.18	47.30	26.7	12,299	0.22%
2022/01/03	43.3	47.56	30	47.92	47.45	13.3	12,196	0.11%
2021/12/30	6.9	48.11	3	48.05	48.00	3.9	12,155	0.03%
2021/12/29	4.4	48.08	8.6	48.15	48.15	-4.2	12,270	-0.03%
2021/12/28	2.8	47.99	17	48.13	48.15	-14.2	12,350	-0.12%
2021/12/27	3.2	47.97	13.1	48.01	48.10	-9.9	12,448	-0.08%
2021/12/24	9.1	47.87	23.6	47.84	47.90	-14.5	12,692	-0.11%
2021/12/23	3.3	47.61	8.3	47.58	47.70	-5	12,853	-0.04%
2021/12/22	0.3	47.41	4	47.33	47.40	-3.7	12,914	-0.03%
2021/12/21	4.7	47.23	3.3	47.26	47.25	1.4	13,062	0.01%
2021/12/20	10.5	47.23	1.4	47.41	47.40	9.1	13,199	0.07%
2021/12/17	7.5	47.44	13.4	47.47	47.45	-6	13,236	-0.05%
2021/12/16	7.1	46.90	57	46.87	46.90	-49.9	13,161	-0.38%
2021/12/15	12.8	46.98	5.6	47.12	46.95	7.2	13,398	0.05%
2021/12/14	5.7	47.05	14	47.13	47.00	-8.3	13,527	-0.06%
2021/12/13	13	47.21	3.2	47.33	47.10	9.8	13,762	0.07%
2021/12/10	11.3	47.51	8	47.55	47.30	3.3	14,011	0.02%
2021/12/09	28.6	47.40	2.2	47.33	47.40	26.4	14,718	0.18%
2021/12/08	2.3	47.59	9.1	47.64	47.70	-6.8	15,007	-0.05%
2021/12/07	7.4	47.20	33.1	47.17	47.55	-25.7	15,100	-0.17%
2021/12/06	7.6	46.93	54.8	47.06	47.30	-47.3	15,059	-0.31%
2021/12/03	23	46.58	20.3	46.57	46.40	2.7	15,012	0.02%
2021/12/02	36	46.41	2.2	46.55	46.30	33.7	14,910	0.23%
2021/12/01	34.6	46.28	10.7	46.52	46.60	23.9	14,885	0.16%
2021/11/30	132.8	46.17	17.4	47.11	46.00	115.5	14,816	0.78%	大買/鉅額交易
2021/11/29	135.5	46.15	16	46.11	46.50	119.5	14,386	0.83%	大買/鉅額交易
2021/11/26	104.3	46.61	43.1	46.73	46.50	61.2	14,324	0.43%	大買/
2021/11/25	66.7	47.16	9.4	47.15	47.15	57.3	14,217	0.40%
2021/11/24	91.8	47.50	14	47.46	47.45	77.8	14,124	0.55%
2021/11/23	28.3	47.80	1	47.85	47.80	27.3	13,953	0.20%
2021/11/22	35.6	47.91	4.7	47.96	47.90	30.9	13,999	0.22%
2021/11/19	51.7	48.15	20.3	48.12	48.30	31.4	13,936	0.23%
2021/11/18	20.4	48.32	8.1	48.30	48.30	12.3	13,882	0.09%
2021/11/17	19	48.36	17	48.47	48.55	2	13,875	0.01%
2021/11/16	14.5	48.43	6.1	48.68	48.65	8.3	13,977	0.06%
2021/11/15	23.1	48.38	55	48.35	48.60	-31.9	14,174	-0.23%
2021/11/12	14.8	48.49	92.3	48.70	48.70	-77.5	14,358	-0.54%
2021/11/11	7.3	48.81	10.3	48.77	48.80	-3	14,578	-0.02%
2021/11/10	33.8	48.54	6.4	48.59	48.70	27.4	14,843	0.18%
2021/11/09	10.9	48.64	1.1	48.57	48.80	9.8	15,088	0.06%
2021/11/08	17.4	48.66	29.1	48.68	48.95	-11.7	16,197	-0.07%
2021/11/05	46.4	47.95	22	47.97	48.15	24.4	16,989	0.14%
2021/11/04	26	48.17	5.9	48.20	48.10	20.1	17,324	0.12%
2021/11/03	21	48.14	6.1	48.11	48.15	14.9	17,764	0.08%
2021/11/02	23.6	48.34	13.4	48.42	48.15	10.2	18,197	0.06%
2021/11/01	34.4	48.16	50.5	48.20	48.25	-16.1	18,674	-0.09%
2021/10/29	32.9	48.32	1	48.35	48.25	31.9	18,923	0.17%
2021/10/28	25.2	48.62	5	48.46	48.50	20.2	19,472	0.10%
2021/10/27	21.4	48.40	4	48.48	48.35	17.4	19,594	0.09%
2021/10/26	31.4	48.62	10.2	48.69	48.45	21.2	19,646	0.11%
2021/10/25	51.5	48.25	6.5	48.29	48.25	45	19,726	0.23%
2021/10/22	66.4	48.88	22.3	48.94	48.80	44.2	20,089	0.22%
2021/10/21	12.1	48.53	9	48.63	48.75	3.1	20,240	0.02%
2021/10/20	75	48.43	14.6	48.43	48.35	60.4	20,272	0.30%
2021/10/19	67.9	49.20	5.3	49.32	49.10	62.6	20,369	0.31%
2021/10/18	7.8	49.87	3	50.02	49.80	4.8	20,223	0.02%
2021/10/15	25.5	49.90	7.1	50.09	50.10	18.4	20,486	0.09%
2021/10/14	33.9	49.99	22	49.97	49.90	11.9	20,492	0.06%
2021/10/13	9.4	50.37	10	50.58	50.50	-0.6	20,515	0.00%
2021/10/12	10.5	49.83	3	50.17	50.20	7.5	20,491	0.04%
2021/10/08	2.2	50.26	3.8	50.40	50.40	-1.6	20,467	-0.01%
2021/10/07	4.1	50.04	10.2	50.27	50.40	-6.1	20,717	-0.03%
2021/10/06	18.5	49.89	6.1	49.90	49.90	12.4	20,940	0.06%
2021/10/05	2.4	49.86	5.6	50.08	50.30	-3.2	21,193	-0.02%
2021/10/04	11.5	49.98	9.3	50.16	50.00	2.2	21,654	0.01%
2021/10/01	32.2	50.16	13.2	50.17	50.20	19	22,316	0.09%
2021/09/30	10.6	50.66	23.2	50.96	51.00	-12.7	22,380	-0.06%
2021/09/29	8.5	50.59	13	50.75	50.60	-4.6	22,519	-0.02%
2021/09/28	8.6	50.66	14	50.96	51.00	-5.4	22,713	-0.02%
2021/09/27	25.3	50.92	16	51.11	51.10	9.3	22,761	0.04%
2021/09/24	14.2	51.33	14	51.39	51.30	0.2	22,881	0.00%
2021/09/23	30.1	51.10	40.1	51.12	51.20	-10	22,886	-0.04%
2021/09/22	34.8	50.06	32.3	49.99	50.70	2.4	22,838	0.01%
2021/09/17	21.1	51.03	26.5	51.10	50.70	-5.4	22,742	-0.02%
2021/09/16	14.8	51.57	42.4	51.46	51.70	-27.5	22,693	-0.12%
2021/09/15	20.5	51.24	27	51.17	51.20	-6.6	22,526	-0.03%
2021/09/14	13.9	51.28	70.2	51.36	51.40	-56.2	22,421	-0.25%
2021/09/13	35.1	49.85	50.4	49.95	50.10	-15.3	21,802	-0.07%
2021/09/10	7.2	48.66	18.4	48.74	49.00	-11.2	21,700	-0.05%
2021/09/09	12.5	48.04	5	48.00	48.20	7.5	21,833	0.03%
2021/09/08	8.5	48.61	13	48.54	48.55	-4.5	21,908	-0.02%
2021/09/07	2.4	48.79	14.1	48.85	48.75	-11.7	21,992	-0.05%
2021/09/06	8.8	48.79	13	48.54	48.80	-4.2	22,010	-0.02%
2021/09/03	4.2	48.19	19.1	48.43	48.50	-14.9	21,935	-0.07%
2021/09/02	11	47.90	4	47.87	47.90	7	21,889	0.03%
2021/09/01	9.3	48.04	25	48.02	48.40	-15.8	21,952	-0.07%
2021/08/31	6	47.63	6.9	48.28	48.45	-0.9	21,850	0.00%
2021/08/30	6.1	47.33	2.8	47.36	47.60	3.3	21,749	0.02%
2021/08/27	5.6	47.38	14.1	47.31	47.45	-8.6	21,802	-0.04%
2021/08/26	22.2	46.85	8.1	46.84	46.95	14.1	22,042	0.06%
2021/08/25	8.9	46.88	4.1	47.05	47.20	4.8	22,198	0.02%
2021/08/24	67.1	46.54	3	46.62	46.75	64.1	22,216	0.29%
2021/08/23	15	46.80	12.8	46.96	46.80	2.3	22,436	0.01%
2021/08/20	14.8	46.13	2	46.13	46.15	12.8	22,539	0.06%
2021/08/19	56.2	46.38	16.8	46.40	46.20	39.4	22,907	0.17%
2021/08/18	20.6	46.85	11.5	47.03	47.25	9.1	22,789	0.04%
2021/08/17	36.9	47.51	15.7	47.40	47.30	21.2	22,621	0.09%
2021/08/16	45.3	47.96	48.2	47.84	47.95	-2.9	22,465	-0.01%
2021/08/13	83.4	48.27	33	48.34	48.40	50.4	22,509	0.22%
2021/08/12	183.8	47.01	46.7	47.33	47.60	137.2	22,621	0.61%	大買/鉅額交易
2021/08/11	116	51.08	61.4	51.10	51.10	54.6	21,868	0.25%	大買/
2021/08/10	30.3	51.89	27.6	51.91	51.90	2.7	21,421	0.01%
2021/08/09	23	52.08	35.2	52.27	52.40	-12.2	21,726	-0.06%
2021/08/06	22.1	52.70	18.2	52.68	52.90	3.8	21,805	0.02%
2021/08/05	108.7	52.83	44	53.01	52.70	64.7	22,168	0.29%	大買/
2021/08/04	36.9	54.03	34.6	54.00	53.80	2.3	23,135	0.01%
2021/08/03	38.3	53.75	59.5	53.66	53.90	-21.2	23,671	-0.09%
2021/08/02	9.6	52.70	22	52.63	52.80	-12.4	23,444	-0.05%
2021/07/30	6.3	52.62	10.1	52.76	52.60	-3.7	23,936	-0.02%
2021/07/29	15.2	52.44	14.4	52.51	52.90	0.8	24,450	0.00%
2021/07/28	18.2	52.29	28.4	52.31	52.40	-10.2	24,837	-0.04%
2021/07/27	8.5	52.90	19.5	52.84	53.00	-10.9	25,536	-0.04%
2021/07/26	57.3	53.40	51.5	53.31	53.20	5.7	26,205	0.02%
2021/07/23	20.1	52.73	130.9	52.65	53.00	-110.8	26,532	-0.42%	大賣/鉅額交易
2021/07/22	1.5	52.04	6.5	52.06	52.10	-5	26,663	-0.02%
2021/07/21	65.6	52.21	19.4	52.11	51.80	46.2	27,077	0.17%
2021/07/20	5.4	51.53	14.4	51.62	51.70	-9	27,984	-0.03%
2021/07/19	4.3	51.74	21.7	51.70	52.00	-17.4	29,485	-0.06%
2021/07/16	13.4	51.42	17	51.47	51.50	-3.7	32,699	-0.01%
2021/07/15	23.4	51.41	17.4	51.51	51.60	6.1	34,817	0.02%
2021/07/14	28.4	51.38	3.2	51.53	51.50	25.2	36,177	0.07%
2021/07/13	15.3	52.01	16.5	52.06	51.90	-1.2	36,859	0.00%
2021/07/12	9.3	52.01	52.3	52.15	52.20	-43	37,265	-0.12%
2021/07/09	97.7	52.15	54.6	52.34	52.00	43.1	37,473	0.11%
2021/07/08	109.6	52.50	86.7	52.52	52.80	22.9	37,291	0.06%	大買/
2021/07/07	36.1	51.19	26	51.17	51.30	10.1	36,928	0.03%
2021/07/06	16.8	51.05	18	51.09	51.20	-1.2	36,823	0.00%
2021/07/05	45.6	50.63	15	50.77	50.60	30.6	36,751	0.08%
2021/07/02	35.8	50.61	9	50.74	50.50	26.8	36,605	0.07%
2021/07/01	89.1	50.68	17.3	50.89	50.60	71.8	36,533	0.20%
2021/06/30	17.3	51.10	18	51.11	51.00	-0.7	36,744	0.00%
2021/06/29	13.4	51.09	8.1	51.14	51.20	5.3	36,788	0.01%
2021/06/28	12	51.00	6	51.06	51.10	6	36,966	0.02%
2021/06/25	16.5	50.95	18.2	51.08	51.00	-1.7	36,992	0.00%
2021/06/24	8	51.02	5.1	51.04	51.10	2.9	37,241	0.01%
2021/06/23	14.2	50.68	15.1	50.95	51.00	-0.9	37,676	0.00%
2021/06/22	7.3	50.91	10.8	51.00	50.90	-3.4	37,792	-0.01%
2021/06/21	14.6	50.69	11.4	50.73	50.70	3.2	37,889	0.01%
2021/06/18	74	51.04	25.1	51.17	51.00	48.9	38,189	0.13%
2021/06/17	82.6	51.55	12.3	51.51	51.50	70.3	39,486	0.18%
2021/06/16	6.2	51.65	27	51.77	51.90	-20.8	39,623	-0.05%
2021/06/15	14.8	51.17	2	51.20	51.30	12.8	39,581	0.03%
2021/06/11	1.5	51.29	7	51.46	51.40	-5.5	39,636	-0.01%
2021/06/09	25.2	50.89	30	50.99	51.30	-4.8	39,925	-0.01%
2021/06/08	19	51.27	2.2	51.32	51.40	16.7	40,039	0.04%
2021/06/07	10.3	51.31	12.4	51.55	51.50	-2.1	40,264	-0.01%
2021/06/04	25.5	51.88	40	51.82	51.90	-14.5	40,452	-0.04%
2021/06/03	18	51.99	23.1	52.19	52.30	-5	40,659	-0.01%
2021/06/02	28.1	51.65	11.6	51.72	52.00	16.5	40,510	0.04%
2021/06/01	25.2	51.36	14.5	51.45	51.50	10.7	40,290	0.03%
2021/05/31	31.3	51.42	46.3	51.19	51.60	-15	40,457	-0.04%
2021/05/28	13.4	50.39	27.3	50.38	50.60	-13.9	40,331	-0.03%
2021/05/27	65.7	49.98	9	50.01	50.30	56.7	40,411	0.14%
2021/05/26	24	50.86	9.3	51.11	50.70	14.7	40,254	0.04%
2021/05/25	23.8	51.23	45	51.20	51.10	-21.3	40,193	-0.05%
2021/05/24	14.6	51.15	41.3	51.09	51.30	-26.7	40,233	-0.07%
2021/05/21	62.3	51.40	48.6	52.14	51.20	13.7	40,408	0.03%
2021/05/20	13.4	50.85	65.1	50.71	50.80	-51.8	40,310	-0.13%
2021/05/19	40.5	50.02	47.3	50.39	50.50	-6.8	40,085	-0.02%
2021/05/18	49.3	49.76	47.3	49.41	50.00	1.9	39,915	0.00%
2021/05/17	109.4	47.99	56.6	48.03	47.90	52.8	39,776	0.13%	大買/
2021/05/14	40.2	49.78	68	49.73	49.60	-27.8	39,121	-0.07%
2021/05/13	73.5	48.89	69.6	49.03	49.20	3.9	38,782	0.01%
2021/05/12	214.2	49.61	271.3	49.72	49.60	-57.1	38,261	-0.15%	大買/大賣/
2021/05/11	139.2	51.93	75.4	52.07	51.60	63.8	36,972	0.17%	大買/
2021/05/10	54.9	52.68	79.2	52.76	52.90	-24.2	36,241	-0.07%
2021/05/07	103.6	52.23	71	52.38	52.30	32.6	36,059	0.09%	大買/
2021/05/06	193.7	51.46	132.2	52.69	53.00	61.4	35,706	0.17%	大買/大賣/
2021/05/05	48.2	50.84	41.8	50.84	50.80	6.4	35,241	0.02%
2021/05/04	132.5	50.16	63.7	50.54	50.20	68.8	35,127	0.20%	大買/
2021/05/03	147.5	51.35	70	51.45	51.20	77.4	34,169	0.23%	大買/
2021/04/29	181.7	52.40	61	52.51	52.10	120.7	33,664	0.36%	大買/鉅額交易
2021/04/28	163.3	52.52	170.4	52.75	53.20	-7.1	33,224	-0.02%	大買/大賣/
2021/04/27	74.1	52.69	10.8	52.79	52.70	63.3	33,106	0.19%
2021/04/26	155.6	53.02	139.8	53.37	53.10	15.8	32,617	0.05%	大買/大賣/
2021/04/23	142.1	52.46	150.4	52.59	53.00	-8.3	31,717	-0.03%	大買/大賣/
2021/04/22	552.7	56.92	469.7	56.08	54.10	83	30,558	0.27%	大買/大賣/
2021/04/21	446.9	54.34	310.9	54.70	55.70	136	27,491	0.49%	大買/大賣/鉅額交易
2021/04/20	176.5	52.77	103.1	52.29	52.00	73.4	25,459	0.29%	大買/大賣/
2021/04/19	199	49.94	200.3	50.03	50.40	-1.2	24,106	-0.01%	大買/大賣/
2021/04/16	64.6	48.15	50.4	48.51	49.00	14.3	23,301	0.06%
2021/04/15	27.1	47.88	191	48.13	47.90	-163.9	22,795	-0.72%	大賣/鉅額交易
2021/04/14	39.7	46.93	49.3	46.91	47.00	-9.6	22,494	-0.04%
2021/04/13	18.5	47.24	48.3	47.19	47.20	-29.8	22,362	-0.13%
2021/04/12	39.4	46.80	26.1	46.79	46.85	13.2	22,111	0.06%
2021/04/09	41.8	46.84	25	46.88	46.70	16.8	22,041	0.08%
2021/04/08	8	46.84	23.1	46.81	46.90	-15.1	21,910	-0.07%
2021/04/07	50.2	46.79	17.1	46.79	46.80	33.2	21,820	0.15%
2021/04/06	129.7	46.79	61.1	46.85	46.85	68.6	21,761	0.32%	大買/
2021/04/01	21	46.70	28.2	46.71	46.70	-7.2	21,372	-0.03%
2021/03/31	26.2	46.70	30.6	46.71	46.80	-4.4	21,256	-0.02%
2021/03/30	15	46.43	24	46.39	46.55	-9	21,044	-0.04%
2021/03/29	48.6	46.37	47.7	46.38	46.50	0.9	20,945	0.00%
2021/03/26	17.5	45.99	97.3	46.09	46.15	-79.8	20,680	-0.39%
2021/03/25	23.9	45.47	14.3	45.49	45.55	9.6	20,287	0.05%
2021/03/24	21.4	45.57	259.2	45.64	45.55	-237.8	20,110	-1.18%	大賣/鉅額交易
2021/03/23	122.2	45.85	49.5	45.73	45.70	72.7	19,996	0.36%	大買/
2021/03/22	181.6	45.90	116	45.85	45.80	65.6	19,589	0.33%	大買/大賣/
2021/03/19	11.2	42.79	14	42.83	42.70	-2.8	18,122	-0.02%
2021/03/18	38	43.06	12.2	43.06	43.10	25.8	17,888	0.14%
2021/03/17	219.4	42.89	7	42.87	42.85	212.4	17,899	1.19%	大買/鉅額交易
2021/03/16	5.1	42.56	7	42.55	42.60	-2	17,904	-0.01%
2021/03/15	67.6	42.46	10.3	42.70	42.35	57.3	17,936	0.32%
2021/03/12	26.2	42.68	10.3	42.75	42.70	16	17,781	0.09%
2021/03/11	31.2	42.95	23.3	42.94	42.85	7.8	17,666	0.04%
2021/03/10	78.2	43.03	1.1	43.01	43.00	77.1	17,600	0.44%
2021/03/09	8.3	42.99	54.1	43.05	43.40	-45.9	17,714	-0.26%
2021/03/08	18.1	42.69	6.5	42.71	42.65	11.6	17,513	0.07%
2021/03/05	9.3	42.47	11.6	42.28	42.50	-2.3	17,433	-0.01%
2021/03/04	5.4	42.36	4	42.35	42.50	1.4	17,847	0.01%
2021/03/03	6.5	42.43	8.1	42.40	42.55	-1.6	17,835	-0.01%
2021/03/02	7.3	42.31	15	42.38	42.10	-7.7	17,744	-0.04%
2021/02/26	68.3	42.16	71	42.36	42.00	-2.7	17,589	-0.02%
2021/02/25	6	42.70	59.1	42.81	42.90	-53.1	17,255	-0.31%
2021/02/24	25.4	42.60	10	42.56	42.55	15.4	17,267	0.09%
2021/02/23	45	42.29	48.8	42.40	42.45	-3.8	17,237	-0.02%
2021/02/22	18.5	41.83	22.1	42.02	41.80	-3.6	17,008	-0.02%
2021/02/19	22.7	41.43	4	41.50	41.60	18.7	16,970	0.11%
2021/02/18	14	41.41	3.5	41.54	41.35	10.5	16,894	0.06%
2021/02/17	29.6	40.98	17.2	41.15	41.25	12.5	16,801	0.07%
2021/02/05	9.4	40.68	9.5	40.71	40.85	-0.1	16,576	0.00%
2021/02/04	44.2	40.47	88	40.60	40.40	-43.9	16,647	-0.26%
2021/02/03	62.8	40.56	0	0.00	40.55	62.8	17,019	0.37%
2021/02/02	11.5	40.91	12.4	41.01	40.75	-0.8	16,937	-0.01%
2021/02/01	9.1	40.70	10.3	40.73	40.80	-1.3	16,812	-0.01%
2021/01/29	20.2	40.22	12.2	40.38	40.15	8	16,789	0.05%
2021/01/28	20.6	40.27	3	40.30	40.25	17.6	16,597	0.11%
2021/01/27	13.6	40.44	3	40.40	40.35	10.6	16,362	0.07%
2021/01/26	55	40.45	1.2	40.43	40.35	53.8	16,223	0.33%
2021/01/25	44.6	40.80	10	40.92	40.90	34.6	15,710	0.22%
2021/01/22	43.3	40.58	3.4	40.58	40.60	39.9	15,509	0.26%
2021/01/21	38.5	40.92	2.8	40.99	40.80	35.7	15,191	0.23%
2021/01/20	52	41.04	1	40.95	40.95	51	15,029	0.34%
2021/01/19	25.2	41.75	12	41.67	41.75	13.2	14,598	0.09%
2021/01/18	46	41.53	25	41.57	41.60	21	14,547	0.14%
2021/01/15	52	42.16	9	42.32	41.95	43	14,248	0.30%
2021/01/14	41.5	42.57	8	42.60	42.55	33.5	13,868	0.24%
2021/01/13	67.2	42.66	1.1	42.70	42.70	66.1	13,709	0.48%
2021/01/12	14.4	42.81	26.1	42.91	42.70	-11.6	13,599	-0.09%
2021/01/11	8.1	42.84	11	42.92	43.10	-2.9	13,516	-0.02%
2021/01/08	5	42.84	0	0.00	42.95	5	13,435	0.04%
2021/01/07	18.2	42.88	10	42.90	42.85	8.2	13,366	0.06%
2021/01/06	8	42.96	4	43.15	42.95	4	13,172	0.03%
2021/01/05	8.3	43.11	41	43.20	43.10	-32.7	13,036	-0.25%
2021/01/04	1.1	43.25	11.2	43.25	43.20	-10	12,974	-0.08%
2020/12/31	21	43.49	27.1	43.44	43.20	-6.1	12,933	-0.05%
2020/12/30	0.1	43.00	31	43.21	43.25	-30.9	12,962	-0.24%
2020/12/29	3.1	42.97	17.1	43.05	43.00	-14.1	12,916	-0.11%
2020/12/28	12	42.92	6	42.93	43.00	6	12,907	0.05%
2020/12/25	14	42.73	10	42.79	42.80	4	12,961	0.03%
2020/12/24	18.3	42.73	1.1	42.81	42.70	17.2	13,055	0.13%
2020/12/23	17.1	42.71	0	42.90	42.80	17.1	13,075	0.13%
2020/12/22	22.2	43.12	7	43.05	42.95	15.2	13,149	0.12%
2020/12/21	15.3	43.20	16.1	43.35	43.50	-0.8	13,438	-0.01%
2020/12/18	20	42.83	20	42.86	42.95	0	13,750	0.00%
2020/12/17	57.4	42.95	1	42.80	42.65	56.4	13,865	0.41%
2020/12/16	3	43.03	30.1	43.14	43.05	-27.1	13,782	-0.20%
2020/12/15	35.3	42.65	2	42.65	42.50	33.3	13,764	0.24%
2020/12/14	12.3	42.81	4.7	42.81	42.80	7.6	13,726	0.06%
2020/12/11	10.6	43.00	51.6	43.01	42.90	-41	13,816	-0.30%
2020/12/10	19.2	43.28	15.1	43.29	43.25	4.1	13,749	0.03%
2020/12/09	38.1	43.43	12	43.47	43.35	26.1	13,778	0.19%
2020/12/08	20.1	43.32	11	43.40	43.60	9.1	13,772	0.07%
2020/12/07	36.9	43.43	19	43.44	43.55	17.9	13,759	0.13%
2020/12/04	27.2	43.73	41.3	43.74	43.65	-14.1	13,838	-0.10%
2020/12/03	49	43.77	19.1	43.77	43.50	29.9	13,761	0.22%
2020/12/02	26.2	43.14	29.2	43.17	43.20	-3	13,481	-0.02%
2020/12/01	6.1	42.80	2	42.88	43.15	4.1	13,676	0.03%
2020/11/30	60	43.45	44	43.40	42.90	16	13,906	0.11%
2020/11/27	6.1	43.25	89.3	43.28	43.30	-83.2	13,694	-0.61%
2020/11/26	23	42.79	2.1	43.00	42.95	20.9	13,620	0.15%
2020/11/25	12.5	42.73	3	42.68	42.60	9.5	13,772	0.07%
2020/11/24	45.3	42.89	13	42.99	42.75	32.3	13,849	0.23%
2020/11/23	6	43.00	9.3	42.91	43.00	-3.3	13,800	-0.02%
2020/11/20	7.1	42.60	6	42.65	42.70	1.1	13,790	0.01%
2020/11/19	40	42.90	7.1	42.87	42.90	32.9	13,775	0.24%
2020/11/18	19	42.76	16	42.90	42.70	3	13,816	0.02%
2020/11/17	16	42.53	26	42.54	42.75	-10	13,854	-0.07%
2020/11/16	12	42.31	26.1	42.45	42.35	-14.2	14,202	-0.10%
2020/11/13	3	42.30	7	42.25	42.25	-4	14,467	-0.03%
2020/11/12	2.1	42.53	5	42.46	42.40	-2.9	14,811	-0.02%
2020/11/11	20.1	42.37	62.3	42.60	42.65	-42.2	14,831	-0.28%
2020/11/10	35	41.41	30.1	41.49	41.55	4.9	14,766	0.03%
2020/11/09	11	41.07	7	41.16	41.15	4	14,981	0.03%
2020/11/06	5.3	40.81	1.1	40.81	40.85	4.3	16,178	0.03%
2020/11/05	1	40.95	6.7	41.02	41.05	-5.7	16,546	-0.03%
2020/11/04	0.1	40.90	25	40.81	40.90	-24.9	16,842	-0.15%
2020/11/03	7.1	40.76	6	40.79	40.95	1.1	17,212	0.01%
2020/11/02	2	40.50	1.1	40.55	40.60	1	17,662	0.01%
2020/10/30	0	0.00	0.2	40.60	40.55	-0.2	18,262	0.00%
2020/10/29	3.1	40.39	0.3	40.60	40.35	2.8	18,465	0.02%
2020/10/28	6	40.57	7.1	40.55	40.55	-1.1	18,534	-0.01%
2020/10/27	21.4	40.47	0.2	40.60	40.50	21.2	18,592	0.11%
2020/10/26	7.2	40.57	0	0.00	40.50	7.2	18,606	0.04%
2020/10/23	9.1	40.84	0	0.00	40.65	9.1	18,750	0.05%
2020/10/22	7.2	40.86	1	40.57	41.00	6.2	18,943	0.03%
2020/10/21	10.6	40.40	23	40.40	40.30	-12.4	19,040	-0.07%
2020/10/20	4.3	40.29	0	0.00	40.35	4.3	19,061	0.02%
2020/10/19	5	40.58	1	40.70	40.45	4	19,122	0.02%
2020/10/16	1.7	40.39	6	40.33	40.30	-4.3	19,278	-0.02%
2020/10/15	17.3	40.25	0	0.00	40.30	17.3	19,671	0.09%
2020/10/14	13.3	40.62	1.1	40.80	40.50	12.1	19,700	0.06%
2020/10/13	22.3	40.47	3	40.60	40.50	19.3	19,784	0.10%
2020/10/12	21.3	40.89	3	40.97	40.95	18.3	20,214	0.09%
2020/10/08	7.2	41.04	1.4	41.16	41.15	5.8	20,431	0.03%
2020/10/07	13.3	41.07	6.2	41.07	41.15	7	20,445	0.03%
2020/10/06	5.4	41.29	0	0.00	41.40	5.4	20,441	0.03%
2020/10/05	15.2	41.24	0.8	41.40	41.00	14.4	20,601	0.07%
2020/09/30	1	41.60	10.1	41.49	41.40	-9.1	20,812	-0.04%
2020/09/29	4.5	41.26	15.1	41.44	41.20	-10.6	20,975	-0.05%
2020/09/28	13.4	40.72	1	40.65	40.95	12.4	21,043	0.06%
2020/09/25	23	40.48	4	40.54	40.55	19	21,224	0.09%
2020/09/24	29.2	40.18	9	40.21	40.05	20.2	21,293	0.09%
2020/09/23	64.3	41.16	3	41.02	41.00	61.3	21,057	0.29%
2020/09/22	27	41.88	0	0.00	41.80	27	20,759	0.13%
2020/09/21	16.2	42.28	2	42.40	42.25	14.2	20,638	0.07%
2020/09/18	14	42.50	3	42.50	42.50	11	20,706	0.05%
2020/09/17	5	42.57	8	42.86	42.55	-3	20,727	-0.01%
2020/09/16	6.6	42.69	0	42.90	42.85	6.6	20,772	0.03%
2020/09/15	25	42.64	3	42.67	42.70	22	20,736	0.11%
2020/09/14	4	42.40	10	42.59	42.95	-6	20,963	-0.03%
2020/09/11	2	42.28	3	42.33	42.30	-1	20,893	0.00%
2020/09/10	4.1	42.30	15	42.28	42.45	-10.9	20,933	-0.05%
2020/09/09	4	42.23	40	42.36	42.55	-36	20,892	-0.17%
2020/09/08	15	42.74	16.2	42.76	42.70	-1.2	20,918	-0.01%
2020/09/07	8	42.28	4	42.40	42.70	4	21,054	0.02%
2020/09/04	34.2	42.21	12	42.24	42.20	22.2	21,101	0.11%
2020/09/03	16.2	42.53	10	42.65	42.70	6.2	21,075	0.03%
2020/09/02	54.2	42.61	5.1	42.31	42.65	49.1	20,913	0.23%
2020/09/01	11.1	42.68	10	42.83	42.75	1.1	20,813	0.01%
2020/08/31	20	43.13	2.1	43.49	42.90	17.9	20,717	0.09%
2020/08/28	15.1	43.33	2	43.48	43.50	13.1	20,610	0.06%
2020/08/27	4	43.85	2	43.95	43.85	2	20,645	0.01%
2020/08/26	5.1	43.96	0	0.00	44.10	5.1	20,707	0.02%
2020/08/25	7	44.14	4	44.21	44.10	3	20,673	0.01%
2020/08/24	2	43.88	104	44.06	44.05	-102	21,049	-0.48%	大賣/鉅額交易
2020/08/21	110	44.09	106.1	44.09	44.25	3.9	21,056	0.02%	大買/大賣/
2020/08/20	52	43.85	42	44.14	43.50	10	20,862	0.05%
2020/08/19	72	44.56	11	44.60	44.35	61	20,547	0.30%
2020/08/18	19.1	43.86	66	43.86	44.00	-46.9	20,240	-0.23%
2020/08/17	18	43.45	25	43.41	43.35	-7	19,928	-0.04%
2020/08/14	27.4	42.37	10	42.45	42.85	17.4	19,825	0.09%
2020/08/13	23	41.15	0	0.00	41.20	23	19,407	0.12%
2020/08/12	170.5	41.10	20	41.00	41.00	150.5	19,247	0.78%	大買/鉅額交易
2020/08/11	28	46.52	4.1	46.62	46.50	23.9	18,034	0.13%
2020/08/10	12	46.76	7.1	46.55	46.60	4.9	17,645	0.03%
2020/08/07	3	47.18	19	47.24	47.10	-16	17,455	-0.09%
2020/08/06	20	46.93	14	46.99	47.15	6	17,219	0.03%
2020/08/05	15	46.33	27.6	46.33	46.45	-12.6	16,833	-0.07%
2020/08/04	1	45.05	15	45.20	45.40	-14	16,369	-0.09%
2020/08/03	5.1	44.91	53	44.85	44.95	-47.9	16,214	-0.30%
2020/07/31	53	45.44	1	45.40	45.00	52	16,141	0.32%
2020/07/30	6	45.26	2	45.25	45.35	4	16,127	0.02%
2020/07/29	4	45.03	1	45.15	45.05	3	16,204	0.02%
2020/07/28	9	44.20	1	44.15	44.50	8	16,213	0.05%
2020/07/27	13	44.73	2	44.85	44.60	11	16,216	0.07%
2020/07/24	7	45.29	6	45.19	45.00	1	16,217	0.01%
2020/07/23	3	45.57	3	45.60	45.60	0	16,183	0.00%
2020/07/22	11	45.49	2	45.55	45.50	9	16,181	0.06%
2020/07/21	12	45.60	17	45.62	45.55	-5	16,060	-0.03%
2020/07/20	1	44.95	3	45.05	45.10	-2	15,811	-0.01%
2020/07/17	19	44.89	6	44.90	44.80	13	15,774	0.08%
2020/07/16	22	44.81	53	44.77	44.50	-31	15,824	-0.20%
2020/07/15	44	45.74	7	45.60	45.60	37	15,384	0.24%
2020/07/14	4	45.19	8	45.28	45.30	-4	15,181	-0.03%
2020/07/13	1	45.20	2	45.23	45.20	-1	15,199	-0.01%
2020/07/10	2	45.18	14.3	45.18	44.95	-12.3	15,301	-0.08%
2020/07/09	1	45.30	6.1	45.40	45.30	-5.1	15,268	-0.03%
2020/07/08	2	45.00	13	45.04	45.15	-11	15,002	-0.07%
2020/07/07	4	44.19	9.1	44.27	44.50	-5.1	14,733	-0.03%
2020/07/06	1.4	44.21	43	44.46	44.40	-41.6	14,649	-0.28%
2020/07/03	2	43.90	9	43.91	43.95	-7	14,624	-0.05%
2020/07/02	2	43.35	8	43.51	43.60	-6	14,576	-0.04%
2020/07/01	4	42.75	2	43.10	43.10	2	14,481	0.01%
2020/06/30	23	42.81	0.1	42.85	42.75	22.9	14,409	0.16%
2020/06/29	5	42.66	4	42.71	42.65	1	14,485	0.01%
2020/06/24	1	42.95	0	0.00	42.85	1	14,456	0.01%
2020/06/23	4	42.74	12.3	42.70	42.70	-8.3	14,452	-0.06%
2020/06/22	6.5	42.83	1	43.00	42.90	5.5	14,506	0.04%
2020/06/19	5	42.68	3	42.85	42.55	2	14,595	0.01%
2020/06/18	9	42.68	1	42.85	42.70	8	14,575	0.05%
2020/06/17	30	42.67	1	42.65	42.85	29	14,913	0.19%
2020/06/16	1.2	42.86	0	0.00	42.85	1.2	15,214	0.01%
2020/06/15	18	42.61	0	0.00	42.50	18	15,627	0.12%
2020/06/12	10	42.86	3	42.73	42.90	7	15,929	0.04%
2020/06/11	7.2	43.52	5	43.84	43.30	2.2	16,268	0.01%
2020/06/10	6	43.85	10	43.99	44.00	-4	16,336	-0.02%
2020/06/09	6.9	43.76	1.3	43.80	43.90	5.6	16,626	0.03%
2020/06/08	1	43.80	2	43.80	43.95	-1	16,884	-0.01%
2020/06/05	5	43.42	1.3	43.47	43.65	3.7	16,879	0.02%
2020/06/04	6	43.57	0	0.00	43.40	6	17,038	0.04%
2020/06/03	1	43.70	3	43.72	43.65	-2	17,164	-0.01%
2020/06/02	1	43.20	0	0.00	43.30	1	17,071	0.01%
2020/06/01	7	43.06	3	43.05	43.10	4	17,036	0.02%
2020/05/29	5	42.70	28	42.51	42.55	-23	16,970	-0.14%
2020/05/28	6	42.54	0	0.00	42.35	6	16,591	0.04%
2020/05/27	20	42.85	0	0.00	42.85	20	16,655	0.12%
2020/05/26	0	0.00	3	43.05	43.00	-3	16,717	-0.02%
2020/05/25	7	42.42	3.1	42.41	42.65	3.9	16,826	0.02%
2020/05/22	0	0.00	31	42.84	42.65	-31	16,923	-0.18%
2020/05/21	0	0.00	13	43.10	43.00	-13	16,923	-0.08%
2020/05/20	1	42.90	14	43.05	42.90	-13	16,891	-0.08%
2020/05/19	15	43.05	19	43.02	43.00	-4	16,886	-0.02%
2020/05/18	6	42.23	0	0.00	42.35	6	16,725	0.04%
2020/05/15	6.2	42.48	1	42.45	42.30	5.2	16,700	0.03%
2020/05/14	14	42.34	0	0.00	42.60	14	16,720	0.08%
2020/05/13	11	42.48	16	42.50	42.90	-5	16,615	-0.03%
2020/05/12	5	42.95	9	42.86	42.95	-4	16,648	-0.02%
2020/05/11	5	43.30	11	43.29	43.15	-6	16,683	-0.04%
2020/05/08	2	42.88	2.4	42.97	43.00	-0.4	16,728	0.00%
2020/05/07	8	42.75	3	42.78	42.70	5	16,749	0.03%
2020/05/06	5	42.85	5	42.84	42.60	0	16,822	0.00%
2020/05/05	5	42.65	2	43.00	42.85	3	16,875	0.02%
2020/05/04	14	42.33	3.1	42.14	42.20	10.9	16,886	0.06%
2020/04/30	0	0.00	20	43.10	43.20	-20	16,928	-0.12%
2020/04/29	7	42.51	14	42.50	42.55	-7	16,995	-0.04%
2020/04/28	6	42.08	1	42.25	42.25	5	17,208	0.03%
2020/04/27	14	42.10	4	42.18	42.00	10	18,115	0.06%
2020/04/24	1	42.00	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	5	42.08	42.15	-5	18,025	-0.03%
2020/04/22	5	41.49	1	41.35	41.60	4	17,994	0.02%
2020/04/21	7	42.02	10.4	41.99	41.80	-3.4	18,175	-0.02%
2020/04/20	3	42.38	26	42.29	42.35	-23	18,223	-0.13%
2020/04/17	16.1	42.27	3	42.33	42.00	13.1	18,450	0.07%
2020/04/16	2	41.73	10	41.80	41.85	-8	18,435	-0.04%
2020/04/15	0.8	41.80	3	41.93	41.80	-2.2	18,514	-0.01%
2020/04/14	5	41.34	11.1	41.35	41.65	-6.1	18,414	-0.03%
2020/04/13	9.1	40.79	9	40.94	40.80	0.1	18,392	0.00%
2020/04/10	2	40.80	1.8	41.00	41.00	0.2	18,530	0.00%
2020/04/09	28.1	40.64	0	0.00	40.55	28.1	18,714	0.15%
2020/04/08	11	40.89	9	40.97	41.00	2	18,786	0.01%
2020/04/07	8	39.71	8	39.76	39.95	0	18,599	0.00%
2020/04/06	7	39.06	0	0.00	39.05	7	18,657	0.04%
2020/04/01	16	39.16	3	39.20	39.00	13	18,611	0.07%
2020/03/31	4	39.28	13	39.36	39.50	-9	18,495	-0.05%
2020/03/30	1	39.05	1	38.15	39.15	0	18,316	0.00%
2020/03/27	8	39.03	4	39.30	38.95	4	18,246	0.02%
2020/03/26	2	39.20	5	39.15	38.60	-3	18,248	-0.02%
2020/03/25	19	39.22	12.3	39.38	38.80	6.7	18,249	0.04%
2020/03/24	13.1	38.12	15	38.34	38.25	-1.9	18,117	-0.01%
2020/03/23	16	35.90	7	36.21	36.10	9	17,961	0.05%
2020/03/20	10	36.20	31.3	36.74	36.95	-21.3	17,655	-0.12%
2020/03/19	23.2	34.00	5.3	33.96	33.60	17.9	17,337	0.10%
2020/03/18	17.1	36.66	27	36.66	36.00	-9.9	17,069	-0.06%
2020/03/17	21.1	37.71	7.6	37.77	37.60	13.5	16,688	0.08%
2020/03/16	13	39.25	16	39.23	38.85	-3	16,138	-0.02%
2020/03/13	15	38.78	12	38.78	40.25	3	15,911	0.02%
2020/03/12	10	41.09	13	40.61	40.75	-3	15,439	-0.02%
2020/03/11	10	41.80	4.3	42.04	41.80	5.7	15,048	0.04%
2020/03/10	3	41.62	9.1	41.55	41.60	-6.1	14,955	-0.04%
2020/03/09	12	41.99	2	42.20	41.85	10	14,818	0.07%
2020/03/06	6.3	42.79	0	0.00	42.85	6.3	14,613	0.04%
2020/03/05	0	0.00	1.1	43.28	43.30	-1.1	14,608	-0.01%
2020/03/04	0	0.00	12.3	42.89	42.85	-12.3	14,772	-0.08%
2020/03/03	0	0.00	18	42.76	42.65	-18	14,783	-0.12%
2020/03/02	2	42.18	0	0.00	42.25	2	14,678	0.01%
2020/02/27	6	42.23	0	0.00	42.25	6	14,824	0.04%
2020/02/26	8	42.38	0.1	42.30	42.20	7.9	14,772	0.05%
2020/02/25	11	42.45	0	0.00	42.70	11	14,628	0.08%
2020/02/24	2.1	42.91	10	43.10	43.00	-7.9	14,574	-0.05%
2020/02/21	10	43.24	0	0.00	43.25	10	14,887	0.07%
2020/02/20	130	43.35	3	43.28	43.15	127	15,079	0.84%	大買/鉅額交易
2020/02/19	1	43.40	17	43.37	43.40	-16	15,251	-0.10%
2020/02/18	2.9	43.02	3	43.08	43.05	-0.1	15,442	0.00%
2020/02/17	1	42.80	3.1	43.10	43.00	-2.1	15,522	-0.01%
2020/02/14	0	0.00	14	43.37	43.20	-14	15,690	-0.09%
2020/02/13	2	43.23	15	43.16	43.15	-13	15,652	-0.08%
2020/02/12	1	42.85	2.1	42.82	42.80	-1.1	15,560	-0.01%
2020/02/11	0	42.60	4	42.68	42.60	-4	15,533	-0.03%
2020/02/10	4.3	42.00	24	42.46	42.40	-19.7	15,477	-0.13%
2020/02/07	12.1	42.40	5	42.52	42.50	7.1	15,428	0.05%
2020/02/06	2	43.00	35	42.98	43.00	-33	15,478	-0.21%
2020/02/05	5.1	42.31	29.8	42.48	42.35	-24.7	15,557	-0.16%
2020/02/04	6	42.13	62.1	41.92	42.40	-56.1	15,460	-0.36%
2020/02/03	26.1	41.01	41	40.66	41.55	-14.9	15,348	-0.10%
2020/01/31	11	42.31	62	42.21	42.05	-51	15,299	-0.33%
2020/01/30	82	42.49	26	42.00	41.85	56	15,164	0.37%
2020/01/20	3	44.93	10	44.94	44.95	-7	14,282	-0.05%
2020/01/17	3.9	44.82	5.1	44.80	44.90	-1.3	14,487	-0.01%
2020/01/16	7	44.75	7.1	44.73	44.75	-0.1	14,575	0.00%
2020/01/15	6	44.42	4.1	44.59	44.55	1.9	14,636	0.01%
2020/01/14	7	44.44	21.1	44.52	44.55	-14.1	14,537	-0.10%
2020/01/13	1	44.20	13.1	44.15	44.25	-12.1	14,595	-0.08%
2020/01/10	4	43.40	2	43.48	43.50	2	15,006	0.01%
2020/01/09	4	43.43	3	43.40	43.45	1	15,008	0.01%
2020/01/08	1	43.35	65	43.43	43.40	-64	14,943	-0.43%
2020/01/07	3	43.25	1	43.30	43.60	2	14,877	0.01%
2020/01/06	2.1	43.42	2.1	43.49	43.45	-0.1	14,973	0.00%
2020/01/03	2	44.00	1	44.10	43.95	1	14,911	0.01%
2020/01/02	0	0.00	12.7	44.07	44.10	-12.7	14,838	-0.09%
2019/12/31	3	43.62	9	43.64	43.70	-6	14,647	-0.04%
2019/12/30	10	43.68	9	43.71	43.65	1	14,673	0.01%
2019/12/27	1	43.00	28	43.06	43.25	-27	14,540	-0.19%
2019/12/26	0	0.00	9.7	42.96	43.05	-9.7	14,635	-0.07%
2019/12/25	3	43.02	7	43.07	43.10	-4	14,801	-0.03%
2019/12/24	0	0.00	1	43.15	43.15	-1	14,907	-0.01%
2019/12/23	11	43.00	25	43.12	43.25	-14	14,952	-0.09%
2019/12/20	4	42.95	15	43.00	42.95	-11	14,978	-0.07%
2019/12/19	6	42.89	7	42.89	43.00	-1	14,997	-0.01%
2019/12/18	2	42.85	12	43.03	43.00	-10	15,064	-0.07%
2019/12/17	2.3	42.84	7	42.80	42.95	-4.7	15,039	-0.03%
2019/12/16	4.3	42.79	19.1	42.82	42.80	-14.8	14,936	-0.10%
2019/12/13	0	0.00	17	42.53	42.55	-17	14,945	-0.11%
2019/12/12	1	42.30	54.4	42.31	42.30	-53.4	14,920	-0.36%
2019/12/11	0	0.00	18.2	42.17	42.15	-18.2	14,985	-0.12%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/09	10	41.92	3	42.02	42.05	7	15,165	0.05%
2019/12/06	3	41.65	27.5	41.77	41.75	-24.5	15,175	-0.16%
2019/12/05	4	41.73	0	0.00	41.65	4	15,354	0.03%
2019/12/04	2	41.55	0	0.00	41.75	2	15,645	0.01%
2019/12/03	5	41.90	15.3	41.43	41.85	-10.3	15,733	-0.07%
2019/12/02	9	41.32	4.2	41.31	41.35	4.8	15,733	0.03%
2019/11/29	21	41.55	9.6	41.65	41.40	11.4	15,719	0.07%
2019/11/28	8	41.99	7	42.06	42.00	1	15,662	0.01%
2019/11/27	2	41.80	2	41.80	41.95	0	15,837	0.00%
2019/11/26	3	42.02	1	41.95	41.80	2	15,863	0.01%
2019/11/25	0	0.00	7.7	42.00	41.95	-7.7	15,528	-0.05%
2019/11/22	16	42.06	14.4	42.02	42.10	1.7	15,556	0.01%
2019/11/21	6	42.36	6.4	42.21	42.35	-0.4	15,639	0.00%
2019/11/20	12	42.58	20	42.35	42.65	-8	15,535	-0.05%
2019/11/19	33	41.85	30	41.96	42.10	3	15,188	0.02%
2019/11/18	36	42.02	23.1	42.04	42.10	12.9	15,006	0.09%
2019/11/15	18	41.54	48	41.48	41.70	-30	14,790	-0.20%
2019/11/14	34.1	41.14	10.6	41.05	41.15	23.5	14,612	0.16%
2019/11/13	34.1	41.02	7.4	41.12	41.00	26.7	14,577	0.18%
2019/11/12	10	40.60	0	0.00	40.65	10	14,491	0.07%
2019/11/11	3.4	40.74	4.2	40.62	40.35	-0.8	14,806	-0.01%
2019/11/08	16.3	40.95	3	40.95	40.90	13.3	15,386	0.09%
2019/11/07	0	0.00	14	40.79	40.95	-14	15,890	-0.09%
2019/11/06	6.5	40.81	7	40.85	40.80	-0.5	16,088	0.00%
2019/11/05	10.5	40.73	0.4	40.90	40.90	10.2	16,203	0.06%
2019/11/04	15.9	40.85	15	40.83	40.95	0.9	16,285	0.01%
2019/11/01	9	40.50	0.4	40.55	40.55	8.6	16,295	0.05%
2019/10/31	3	40.48	0	0.00	40.45	3	16,600	0.02%
2019/10/30	7	40.36	0.1	40.45	40.35	6.9	16,869	0.04%
2019/10/29	25	40.58	10.1	40.53	40.65	14.9	16,765	0.09%
2019/10/28	10	40.70	1.4	40.75	40.75	8.6	16,612	0.05%
2019/10/25	11	40.80	16	41.08	40.85	-5	16,652	-0.03%
2019/10/24	25	40.85	17.8	41.05	41.00	7.2	16,478	0.04%
2019/10/23	22	40.98	17	40.94	40.95	5	16,533	0.03%
2019/10/22	30.1	41.23	6	41.19	41.40	24.1	16,532	0.15%
2019/10/21	9.1	41.49	15.1	41.48	41.50	-6	16,453	-0.04%
2019/10/18	15.5	40.67	28.1	40.73	40.95	-12.6	16,356	-0.08%
2019/10/17	11	40.05	5	40.05	40.10	6	15,849	0.04%
2019/10/16	7	39.91	2.1	40.09	40.00	4.9	15,811	0.03%
2019/10/15	1	40.00	22	39.94	40.00	-21	15,916	-0.13%
2019/10/14	1	39.90	13	39.93	39.95	-12	16,255	-0.07%
2019/10/09	2.4	39.62	3	39.75	39.50	-0.6	16,418	0.00%
2019/10/08	1.1	39.75	13.1	39.70	39.75	-12.1	16,714	-0.07%
2019/10/07	2	39.30	3	39.23	39.30	-1	17,140	-0.01%
2019/10/04	7	38.81	0	0.00	38.90	7	17,320	0.04%
2019/10/03	18	38.89	4.2	38.93	39.00	13.8	17,304	0.08%
2019/10/02	16	39.33	4	39.68	39.25	12	17,315	0.07%
2019/10/01	10	39.60	3	39.68	39.65	7	17,356	0.04%
2019/09/27	1	39.80	0.7	39.85	39.65	0.3	17,381	0.00%
2019/09/26	11	39.88	6	39.83	39.90	5	17,415	0.03%
2019/09/25	0	0.00	2	39.68	39.60	-2	17,535	-0.01%
2019/09/24	5	39.82	12	39.80	39.80	-7	17,583	-0.04%
2019/09/23	18.9	39.88	1	40.00	39.75	17.9	17,507	0.10%
2019/09/20	6	39.73	35.2	39.78	40.20	-29.2	17,563	-0.17%
2019/09/19	4	39.80	0.2	40.00	39.80	3.8	17,483	0.02%
2019/09/18	5.7	39.80	12.5	40.01	39.80	-6.8	17,574	-0.04%
2019/09/17	21	39.64	4	39.53	39.50	17	17,619	0.10%
2019/09/16	21	40.11	17.1	40.15	40.10	3.9	17,629	0.02%
2019/09/12	36	40.09	7.4	40.12	40.05	28.6	17,599	0.16%
2019/09/11	10	39.89	5	40.10	40.00	5	17,752	0.03%
2019/09/10	5	39.92	3	40.03	39.95	2	17,949	0.01%
2019/09/09	12	39.93	2	39.98	40.00	10	18,140	0.06%
2019/09/06	9	39.62	10	39.87	39.85	-1	18,038	-0.01%
2019/09/05	4	38.84	19	38.85	39.00	-15	17,798	-0.08%
2019/09/04	10	38.38	2	38.40	38.45	8	17,818	0.04%
2019/09/03	2	38.40	4	38.38	38.35	-2	17,972	-0.01%
2019/09/02	11	38.17	2	38.45	38.25	9	18,146	0.05%
2019/08/30	1	38.10	13	38.08	38.45	-12	18,113	-0.07%
2019/08/29	13	37.68	1	37.55	37.80	12	18,035	0.07%
2019/08/28	2	37.53	0	0.00	37.70	2	18,261	0.01%
2019/08/27	8	37.58	2	37.63	37.65	6	18,435	0.03%
2019/08/26	12	37.61	2	37.65	37.70	10	18,481	0.05%
2019/08/23	2	37.93	2	37.90	38.20	0	18,473	0.00%
2019/08/22	6	37.94	0	0.00	37.85	6	18,541	0.03%
2019/08/21	19	38.04	0	0.00	37.95	19	18,734	0.10%
2019/08/20	11	38.22	2.2	38.20	38.15	8.8	18,731	0.05%
2019/08/19	4	38.20	6	38.25	38.10	-2	18,777	-0.01%
2019/08/16	12	37.96	2	37.95	37.95	10	18,796	0.05%
2019/08/15	15	37.91	3.6	37.94	38.00	11.4	18,773	0.06%
2019/08/14	21	37.90	11	37.94	38.30	10	18,819	0.05%
2019/08/13	63.1	37.31	13	37.26	37.25	50.1	18,656	0.27%
2019/08/12	39	43.94	3.2	43.98	43.95	35.8	18,080	0.20%
2019/08/08	1	44.00	1	43.90	43.90	0	17,741	0.00%
2019/08/07	10	43.47	1	43.70	43.35	9	17,601	0.05%
2019/08/06	10	43.30	5	43.00	43.30	5	17,750	0.03%
2019/08/05	15	43.60	1	43.50	43.55	14	17,728	0.08%
2019/08/02	33	43.71	1	43.60	43.55	32	17,716	0.18%
2019/08/01	8	44.04	0	0.00	44.05	8	17,596	0.05%
2019/07/31	4	44.70	0	0.00	44.70	4	17,513	0.02%
2019/07/30	4	44.86	0	0.00	44.80	4	17,651	0.02%
2019/07/29	2	44.90	1	44.85	44.85	1	17,948	0.01%
2019/07/26	11	44.31	0	0.00	44.65	11	18,163	0.06%
2019/07/25	9	44.45	2	44.48	44.30	7	18,228	0.04%
2019/07/24	10	44.92	47.2	44.90	44.80	-37.2	18,091	-0.21%
2019/07/23	6	44.96	3	44.87	45.05	3	18,053	0.02%
2019/07/22	9	44.91	3	44.88	44.90	6	18,025	0.03%
2019/07/19	6	44.63	2	44.60	44.80	4	17,949	0.02%
2019/07/18	10	44.55	0	0.00	44.60	10	17,921	0.06%
2019/07/17	16	44.66	0	0.00	44.70	16	18,132	0.09%
2019/07/16	10	44.26	24	44.55	44.75	-14	18,306	-0.08%
2019/07/15	32	44.06	13	43.92	44.05	19	18,126	0.10%
2019/07/12	14	44.50	1	44.35	44.35	13	18,091	0.07%
2019/07/11	55	45.21	20	44.96	44.80	35	18,028	0.19%
2019/07/10	68	45.90	1	45.95	45.85	67	17,637	0.38%
2019/07/09	1.1	46.10	2	46.03	46.00	-0.9	17,645	-0.01%
2019/07/08	2.1	46.18	8	46.24	46.20	-5.9	17,825	-0.03%
2019/07/04	3	45.90	10	45.81	45.90	-7	18,032	-0.04%
2019/07/03	0.5	46.25	1	46.45	46.25	-0.5	18,223	0.00%
2019/07/02	0	0.00	52	46.57	46.35	-52	18,452	-0.28%
2019/07/01	10	46.15	2	46.20	46.15	8	18,483	0.04%
2019/06/28	2	45.85	35.6	45.97	46.05	-33.6	18,562	-0.18%
2019/06/27	1	46.00	11	45.87	45.95	-10	18,801	-0.05%
2019/06/26	0.3	45.55	2	45.60	45.55	-1.8	18,891	-0.01%
2019/06/25	4	45.41	1	45.60	45.60	3	19,323	0.02%
2019/06/24	6	45.39	3.1	45.50	45.60	2.9	19,560	0.01%
2019/06/21	4.1	45.17	2.2	45.20	45.15	1.9	19,765	0.01%
2019/06/20	3	45.20	22	45.18	45.40	-19	20,696	-0.09%
2019/06/19	26	45.06	22	45.30	45.30	4	20,682	0.02%
2019/06/18	3	44.98	27.4	45.00	45.20	-24.4	20,639	-0.12%
2019/06/17	1	44.80	9	44.68	44.70	-8	20,457	-0.04%
2019/06/14	0.1	43.95	9	43.94	43.95	-8.9	20,318	-0.04%
2019/06/13	2	43.70	0	0.00	43.85	2	20,846	0.01%
2019/06/12	17.1	43.53	4	43.56	43.75	13.1	20,917	0.06%
2019/06/11	3.2	43.71	16	43.69	44.00	-12.8	20,838	-0.06%
2019/06/10	4.1	43.69	15	43.53	43.85	-10.9	20,740	-0.05%
2019/06/06	7	42.89	6	43.02	43.15	1	20,602	0.00%
2019/06/05	15.1	43.21	3	43.00	43.00	12.1	20,525	0.06%
2019/06/04	6	43.63	6.1	43.78	43.10	-0.1	20,408	0.00%
2019/06/03	4.2	42.92	8	43.21	43.40	-3.8	20,223	-0.02%
2019/05/31	3.3	42.72	8	42.70	42.90	-4.8	20,045	-0.02%
2019/05/30	2	42.53	0	0.00	42.80	2	19,910	0.01%
2019/05/29	0.1	42.50	3	42.20	42.50	-2.9	19,853	-0.01%
2019/05/28	6.1	42.40	0	0.00	42.30	6.1	19,894	0.03%
2019/05/27	23	42.71	9	42.74	42.40	14	19,814	0.07%
2019/05/24	1	42.45	1	42.55	42.35	0	19,902	0.00%
2019/05/23	1.1	42.50	1	42.40	42.35	0.1	19,954	0.00%
2019/05/22	17.1	42.83	0	0.00	42.70	17.1	20,360	0.08%
2019/05/21	1.1	42.81	9	42.69	42.85	-7.9	20,460	-0.04%
2019/05/20	5	42.37	1	42.50	42.35	4	20,442	0.02%
2019/05/17	15	42.30	11	42.25	42.25	4	20,401	0.02%
2019/05/16	52	41.67	28	42.02	42.00	24	20,412	0.12%
2019/05/15	2	41.73	1	41.80	41.75	1	20,302	0.00%
2019/05/14	10.1	41.62	11	41.37	41.55	-0.9	20,272	0.00%
2019/05/13	37	42.25	3	42.30	42.00	34	19,984	0.17%
2019/05/10	4	42.64	29.1	42.54	42.50	-25.1	19,903	-0.13%
2019/05/09	12	42.65	3	42.67	42.50	9	19,795	0.05%
2019/05/08	5	42.75	8.6	43.02	43.00	-3.6	19,622	-0.02%
2019/05/07	1	42.37	60	42.90	42.90	-59	19,430	-0.30%
2019/05/06	16	42.38	6	42.53	42.30	10	19,257	0.05%
2019/05/03	11.1	42.49	25	42.51	42.85	-13.9	18,942	-0.07%
2019/05/02	3	42.25	5	42.30	42.20	-2	18,615	-0.01%
2019/04/30	1.1	42.01	0	0.00	42.00	1.1	18,472	0.01%
2019/04/29	14	41.99	5	42.07	42.10	9	18,476	0.05%
2019/04/26	0	0.00	6	41.75	41.75	-6	18,369	-0.03%
2019/04/25	1	41.40	0	0.00	41.80	1	18,375	0.01%
2019/04/24	5	41.48	0	0.00	41.55	5	18,358	0.03%
2019/04/23	13	41.35	14.4	40.84	41.60	-1.4	18,316	-0.01%
2019/04/22	68.5	41.19	2	41.33	41.00	66.5	18,243	0.36%
2019/04/19	1	41.65	3	41.60	41.70	-2	17,929	-0.01%
2019/04/18	21	41.64	95	41.61	41.60	-74	17,806	-0.42%
2019/04/17	19	42.03	4	41.93	41.95	15	17,616	0.09%
2019/04/16	9	42.29	1.2	42.43	42.30	7.8	17,377	0.05%
2019/04/15	0	0.00	6.2	42.31	42.50	-6.2	17,356	-0.04%
2019/04/12	65	42.00	21	42.17	42.00	44	17,209	0.26%
2019/04/11	9	42.05	6	42.07	42.05	3	17,030	0.02%
2019/04/10	12	41.99	12	42.08	42.00	0	16,791	0.00%
2019/04/09	21	42.20	12	42.03	42.15	9	16,545	0.05%
2019/04/08	13.2	42.10	4.3	42.14	42.30	8.9	16,200	0.05%
2019/04/03	10.2	41.59	2.8	41.66	41.70	7.4	15,817	0.05%
2019/04/02	21.1	41.40	18	41.43	41.40	3.1	15,641	0.02%
2019/04/01	25	41.59	4	41.46	41.35	21	15,380	0.14%
2019/03/29	9	41.25	6.1	41.26	41.25	2.9	14,937	0.02%
2019/03/28	39	41.09	16	41.23	41.00	23	14,770	0.16%
2019/03/27	25.1	40.60	15.8	40.74	40.55	9.3	14,397	0.06%
2019/03/26	28	40.35	21	40.28	40.45	7	14,149	0.05%
2019/03/25	49.1	40.13	71.3	40.34	40.50	-22.2	13,906	-0.16%
2019/03/22	21.1	38.90	3	38.70	38.70	18.1	12,921	0.14%
2019/03/21	4	38.64	13	38.73	38.85	-9	12,975	-0.07%
2019/03/20	32	38.15	0	0.00	38.05	32	12,847	0.25%
2019/03/19	2	37.95	14	38.10	38.10	-12	12,820	-0.09%
2019/03/18	49	37.81	22	37.87	37.80	27	12,718	0.21%
2019/03/15	0	0.00	12	38.65	38.65	-12	12,123	-0.10%
2019/03/14	20.1	38.53	6	38.55	38.60	14.1	12,005	0.12%
2019/03/13	2.3	38.41	4	38.43	38.50	-1.8	12,137	-0.01%
2019/03/12	0	0.00	21	38.54	38.40	-21	12,190	-0.17%
2019/03/11	13	38.03	0	0.00	37.85	13	12,358	0.11%
2019/03/08	8	37.88	38	37.96	38.00	-30	12,634	-0.24%
2019/03/07	7	38.14	4	38.00	38.00	3	12,816	0.02%
2019/03/06	16	38.05	0	0.00	38.25	16	12,966	0.12%
2019/03/05	5	38.08	0	0.00	38.00	5	13,299	0.04%
2019/03/04	39	38.15	0	0.00	38.20	39	14,411	0.27%
2019/02/27	1	38.20	3	38.30	38.40	-2	14,337	-0.01%
2019/02/26	17	38.30	0	0.00	38.20	17	14,246	0.12%
2019/02/25	34	38.48	0	0.00	38.45	34	14,362	0.24%
2019/02/22	11	38.75	1	38.70	38.70	10	14,472	0.07%
2019/02/21	10	38.64	40	38.91	39.30	-30	14,492	-0.21%
2019/02/20	1	37.70	1	37.85	37.85	0	14,013	0.00%
2019/02/19	0	0.00	10.4	37.43	37.55	-10.4	13,849	-0.07%
2019/02/18	36	36.97	0	0.00	36.90	36	13,696	0.26%
2019/02/15	18	37.26	31	37.05	37.45	-13	13,766	-0.09%
2019/02/14	13	37.55	6	37.98	37.50	7	13,833	0.05%
2019/02/13	2.2	37.74	0	0.00	37.65	2.2	13,710	0.02%
2019/02/12	1	37.65	5	37.69	37.70	-4	13,617	-0.03%
2019/02/11	2	37.70	6.2	37.63	37.65	-4.2	13,612	-0.03%
2019/01/30	1	37.05	2	37.45	37.35	-1	13,468	-0.01%
2019/01/29	4	36.96	10	37.02	37.10	-6	13,530	-0.04%
2019/01/28	0	0.00	10	36.91	37.00	-10	13,669	-0.07%
2019/01/25	1.3	36.56	8	36.59	36.60	-6.8	13,691	-0.05%
2019/01/24	1.2	36.23	0	0.00	36.40	1.2	13,820	0.01%
2019/01/23	0	36.40	1	36.40	36.45	-1	13,992	-0.01%
2019/01/22	0	0.00	6	36.20	36.25	-6	14,159	-0.04%
2019/01/21	1	36.20	13	36.13	36.25	-12	14,309	-0.08%
2019/01/18	2	35.83	2	35.85	36.00	0	14,490	0.00%
2019/01/17	1	35.50	0	0.00	35.45	1	14,775	0.01%
2019/01/16	8	35.65	0	0.00	35.60	8	15,381	0.05%
2019/01/15	6	35.71	5	35.70	35.70	1	15,547	0.01%
2019/01/14	13	35.80	0	0.00	35.60	13	15,440	0.08%
2019/01/11	10.2	36.40	20	36.50	36.40	-9.8	15,449	-0.06%
2019/01/10	5	36.61	8	36.71	36.55	-3	15,388	-0.02%
2019/01/09	9	36.17	32	36.24	36.35	-23	15,371	-0.15%
2019/01/08	19.1	35.67	5	35.95	35.55	14.1	15,314	0.09%
2019/01/07	0	0.00	19	36.07	36.00	-19	15,385	-0.12%
2019/01/04	6	35.24	1	35.35	35.45	5	15,411	0.03%
2019/01/03	1	35.20	0	0.00	35.15	1	15,897	0.01%
2019/01/02	10	35.50	2.2	35.80	35.50	7.9	15,978	0.05%
2018/12/28	10	35.50	2	35.60	35.60	8	16,040	0.05%
2018/12/27	1	35.50	0.1	35.65	35.40	0.9	16,117	0.01%
2018/12/26	9.2	35.70	0	0.00	35.40	9.2	16,203	0.06%
2018/12/25	3.1	35.09	3	35.75	35.85	0.1	16,296	0.00%
2018/12/24	0	0.00	20	35.63	35.80	-20	16,416	-0.12%
2018/12/22	1	35.45	3	35.60	35.45	-2	16,528	-0.01%
2018/12/21	8	35.42	5	35.40	35.40	3	16,971	0.02%
2018/12/20	2	35.80	20	35.42	35.40	-18	16,974	-0.11%
2018/12/19	8	35.98	0.3	35.95	36.00	7.7	16,914	0.05%
2018/12/18	1	35.80	10	35.81	35.65	-9	16,943	-0.05%
2018/12/17	4	36.13	4	36.16	36.00	0	17,319	0.00%
2018/12/14	13	35.47	12	35.43	35.75	1	17,273	0.01%
2018/12/13	0	0.00	4	35.49	35.50	-4	17,362	-0.02%
2018/12/12	3	34.93	0	0.00	34.95	3	17,290	0.02%
2018/12/11	0	0.00	3	34.87	34.80	-3	17,234	-0.02%
2018/12/10	26	34.82	2	34.83	34.75	24	17,308	0.14%
2018/12/07	4	35.03	13	35.08	35.05	-9	17,487	-0.05%
2018/12/06	16	34.73	14	34.74	34.65	2	17,576	0.01%
2018/12/05	18	34.88	7	34.81	34.85	11	17,823	0.06%
2018/12/04	23.3	35.30	11	35.25	35.05	12.3	18,345	0.07%
2018/12/03	3.1	35.03	22	35.54	35.85	-18.9	18,146	-0.10%
2018/11/30	0	0.00	3	34.48	34.50	-3	17,903	-0.02%
2018/11/29	15	34.20	13	34.31	34.05	2	17,779	0.01%
2018/11/28	12	33.57	12	33.68	34.05	0	17,765	0.00%
2018/11/27	73	33.34	8	33.44	33.50	65	17,583	0.37%
2018/11/26	1	35.20	1	35.15	35.35	0	16,748	0.00%
2018/11/23	11	34.58	1	34.90	34.70	10	17,213	0.06%
2018/11/22	25	35.14	1	34.70	34.85	24	17,290	0.14%
2018/11/21	35	35.68	1	35.70	35.70	34	17,165	0.20%
2018/11/20	3	36.50	4	36.65	36.65	-1	17,025	-0.01%
2018/11/19	1	36.20	2	36.60	36.50	-1	17,037	-0.01%
2018/11/16	0	0.00	8	36.38	36.45	-8	17,140	-0.05%
2018/11/15	11	36.01	3	36.28	36.15	8	17,325	0.05%
2018/11/14	3	36.60	2	36.60	36.35	1	17,409	0.01%
2018/11/13	23	35.27	15	35.98	36.40	8	17,458	0.05%
2018/11/12	6	35.43	2	35.55	35.60	4	17,488	0.02%
2018/11/09	4	34.86	2	34.88	34.90	2	17,688	0.01%
2018/11/08	2	35.45	10	35.48	35.50	-8	18,029	-0.04%
2018/11/07	2	35.50	3	35.50	35.50	-1	18,509	-0.01%
2018/11/06	1	34.90	11.1	35.22	35.10	-10.1	19,646	-0.05%
2018/11/05	25.1	35.20	4	35.73	35.35	21.1	19,895	0.11%
2018/11/02	1	36.05	1	36.30	36.45	0	20,127	0.00%
2018/11/01	0	0.00	16	35.49	35.65	-16	20,426	-0.08%
2018/10/31	0	0.00	2	34.60	34.70	-2	20,564	-0.01%
2018/10/30	1	33.90	3	34.38	34.10	-2	20,695	-0.01%
2018/10/29	0	0.00	3	33.55	33.90	-3	20,980	-0.01%
2018/10/26	23	33.33	13	33.57	33.50	10	21,504	0.05%
2018/10/25	29	33.27	21	33.76	34.00	8	22,325	0.04%
2018/10/24	31	34.02	7	34.46	34.15	24	23,157	0.10%
2018/10/23	21	36.07	10	35.70	36.00	11	22,836	0.05%
2018/10/22	0.8	37.60	1	37.50	37.55	-0.2	23,078	0.00%
2018/10/19	22	37.23	0	0.00	37.25	22	24,086	0.09%
2018/10/17	1	38.50	2	38.25	38.25	-1	25,131	0.00%
2018/10/16	2	38.05	0	0.00	38.20	2	25,323	0.01%
2018/10/15	9	38.42	5	38.53	38.50	4	25,455	0.02%
2018/10/12	9.4	37.73	6	38.25	39.00	3.4	25,600	0.01%
2018/10/11	6	37.62	2	37.90	37.60	4	25,654	0.02%
2018/10/09	0	0.00	4	40.00	40.05	-4	25,282	-0.02%
2018/10/05	0	0.00	1	39.60	39.70	-1	25,579	0.00%
2018/10/04	16	39.68	1	40.10	39.80	15	25,683	0.06%
2018/10/03	2	40.20	1	40.10	40.20	1	25,833	0.00%
2018/10/02	12	40.31	2	40.30	40.30	10	26,052	0.04%
2018/10/01	1	41.40	2	41.48	41.05	-1	26,235	0.00%
2018/09/28	18.4	41.19	23	41.32	41.10	-4.6	26,430	-0.02%
2018/09/26	2	40.08	3	40.27	39.90	-1	26,482	0.00%
2018/09/25	0	0.00	2	40.55	40.20	-2	26,920	-0.01%
2018/09/21	0	0.00	3	40.90	40.40	-3	27,049	-0.01%
2018/09/20	4	39.86	0	0.00	40.10	4	26,888	0.01%
2018/09/19	0	0.00	3	40.35	40.15	-3	26,972	-0.01%
2018/09/18	0	0.00	8.3	39.45	39.70	-8.3	27,031	-0.03%
2018/09/17	1	39.30	0	0.00	39.30	1	27,184	0.00%
2018/09/14	2.5	39.50	3	39.57	39.65	-0.5	27,256	0.00%
2018/09/13	4.1	39.21	15	39.09	39.10	-10.9	27,301	-0.04%
2018/09/12	2	38.18	2	38.20	38.55	0	27,171	0.00%
2018/09/11	5	37.84	0	0.00	38.00	5	27,244	0.02%
2018/09/10	31	38.70	0	0.00	37.95	31	27,027	0.11%
2018/09/07	2	41.48	2	41.35	41.30	0	26,616	0.00%
2018/09/06	1	41.65	2	41.83	41.80	-1	26,592	0.00%
2018/09/05	0	0.00	5	41.60	41.55	-5	26,581	-0.02%
2018/09/04	1	41.35	10	41.97	42.10	-9	26,593	-0.03%
2018/09/03	8	41.51	3	41.35	41.35	5	26,409	0.02%
2018/08/31	3	41.55	0	0.00	42.35	3	26,343	0.01%
2018/08/30	34	42.12	7.2	42.86	42.00	26.8	26,050	0.10%
2018/08/29	5	43.33	1	43.35	43.40	4	25,625	0.02%
2018/08/28	11	43.33	2.1	43.30	43.30	8.9	25,698	0.03%
2018/08/27	1	43.25	7	43.19	43.30	-6	25,815	-0.02%
2018/08/24	2	42.78	5	42.60	42.80	-3	25,756	-0.01%
2018/08/23	5	42.60	2	43.10	43.10	3	25,948	0.01%
2018/08/22	2	42.75	16.5	43.01	42.95	-14.5	26,075	-0.06%
2018/08/21	7	42.38	2	41.95	42.90	5	26,120	0.02%
2018/08/20	5	42.25	1	41.95	42.00	4	26,216	0.02%
2018/08/17	5	42.62	0	0.00	42.05	5	26,177	0.02%
2018/08/16	7	41.77	8	41.82	42.00	-1	26,134	0.00%
2018/08/15	4.4	42.82	10	42.54	42.35	-5.6	26,225	-0.02%
2018/08/14	10	43.05	13	42.96	43.30	-3	25,975	-0.01%
2018/08/13	3	42.45	19	42.77	42.15	-16	25,677	-0.06%
2018/08/10	0	0.00	8	41.25	41.50	-8	24,798	-0.03%
2018/08/09	1	40.50	0	0.00	40.50	1	24,741	0.00%
2018/08/08	5	40.54	0	0.00	40.60	5	25,207	0.02%
2018/08/07	2	40.38	0	0.00	40.15	2	25,092	0.01%
2018/08/06	1	40.30	0	0.00	40.35	1	25,024	0.00%
2018/08/03	0	0.00	2	41.00	40.45	-2	24,795	-0.01%
2018/08/02	5	40.54	5	40.91	40.60	0	24,490	0.00%
2018/08/01	3.4	40.09	9.2	40.63	41.05	-5.8	23,866	-0.02%
2018/07/31	24	39.39	8	39.47	39.35	16	22,946	0.07%
2018/07/30	2	40.85	6	41.08	40.70	-4	22,017	-0.02%
2018/07/27	9	40.80	2	40.45	40.30	7	21,668	0.03%
2018/07/26	23	41.19	3	41.30	40.50	20	21,333	0.09%
2018/07/25	5	45.07	96	44.98	45.10	-91	20,460	-0.44%
2018/07/24	13	43.48	4	45.56	45.50	9	20,173	0.04%
2018/07/23	18.2	42.58	5	42.50	42.65	13.2	19,368	0.07%
2018/07/20	5	42.44	2	42.28	42.30	3	19,251	0.02%
2018/07/19	78	42.80	0	0.00	42.75	78	19,164	0.41%
2018/07/18	2	42.45	0	0.00	42.25	2	19,412	0.01%
2018/07/17	11	42.12	6	42.56	42.15	5	19,164	0.03%
2018/07/16	1	42.55	0	0.00	42.50	1	19,102	0.01%
2018/07/13	5	43.55	0	0.00	43.50	5	19,058	0.03%
2018/07/12	0	0.00	1	42.50	42.70	-1	18,723	-0.01%
2018/07/10	1	42.70	0	0.00	43.25	1	18,222	0.01%
2018/07/09	1	41.85	10	42.50	42.75	-9	17,897	-0.05%
2018/07/06	0	0.00	1	41.35	41.60	-1	17,544	-0.01%
2018/07/05	0	0.00	1	42.10	42.05	-1	17,264	-0.01%
2018/07/04	0	0.00	20	41.90	42.00	-20	17,216	-0.12%
2018/07/03	6	42.38	1	42.70	42.75	5	16,918	0.03%
2018/07/02	11	41.51	0	0.00	41.85	11	16,442	0.07%
2018/06/29	1	41.90	0	0.00	42.35	1	16,147	0.01%
2018/06/28	1	42.55	2	42.48	42.40	-1	15,725	-0.01%
2018/06/27	14	42.57	11	42.95	43.00	3	15,500	0.02%
2018/06/26	10	44.35	34	43.80	43.70	-24	15,155	-0.16%
2018/06/25	1	44.25	0	0.00	44.70	1	14,905	0.01%
2018/06/21	2	44.53	0	0.00	44.75	2	14,558	0.01%
2018/06/20	0	0.00	1	44.80	44.75	-1	14,521	-0.01%
2018/06/19	3	43.90	1	44.00	43.85	2	14,290	0.01%
2018/06/15	0	0.00	1	45.10	45.25	-1	13,991	-0.01%
2018/06/14	1	45.25	7	45.08	44.90	-6	13,688	-0.04%
2018/06/13	1	45.25	7	45.44	45.45	-6	13,540	-0.04%
2018/06/12	1	44.55	0	0.00	44.50	1	13,514	0.01%
2018/06/08	10	44.75	1	44.45	45.00	9	13,315	0.07%
2018/06/07	4	44.75	0	0.00	44.75	4	13,245	0.03%
2018/06/06	2	44.78	1	44.80	44.80	1	13,226	0.01%
2018/06/05	4	44.85	23	45.03	45.20	-19	13,105	-0.14%
2018/06/04	4	44.89	4	45.58	45.65	0	12,867	0.00%
2018/06/01	1	43.50	0	0.00	43.75	1	12,533	0.01%
2018/05/31	0	0.00	2	44.00	43.60	-2	12,403	-0.02%
2018/05/29	7	43.49	6	43.50	43.40	1	11,777	0.01%
2018/05/28	1	44.00	0	0.00	43.95	1	11,560	0.01%
2018/05/25	7	44.22	1.4	43.90	43.90	5.6	11,405	0.05%
2018/05/24	3	44.05	11	44.00	44.75	-8	11,186	-0.07%
2018/05/23	2	44.05	2	43.80	44.10	0	10,986	0.00%
2018/05/22	0	0.00	6	45.94	45.60	-6	10,678	-0.06%
2018/05/21	1	45.95	3	45.85	46.00	-2	10,604	-0.02%
2018/05/18	7.2	45.57	1	45.80	45.55	6.2	10,386	0.06%
2018/05/17	8	45.91	8	45.74	45.65	0	10,246	0.00%
2018/05/16	36	46.22	10	46.14	45.90	26	9,922	0.26%
2018/05/15	1.4	42.80	9	43.14	43.50	-7.6	9,122	-0.08%
2018/05/14	1	43.15	31	42.45	43.15	-30	9,082	-0.33%
2018/05/11	1	41.20	2	41.33	41.25	-1	8,797	-0.01%
2018/05/10	5	40.60	0	0.00	41.10	5	8,681	0.06%
2018/05/09	15	40.51	0	0.00	40.60	15	8,472	0.18%
2018/05/07	2	40.75	12	40.95	40.40	-10	8,247	-0.12%
2018/05/04	21	39.77	5	40.00	39.55	16	7,995	0.20%
2018/05/03	2	39.23	7	39.50	39.40	-5	8,040	-0.06%
2018/05/02	6	41.00	5	41.10	40.85	1	7,860	0.01%
2018/04/30	0	0.00	1	40.70	40.85	-1	7,745	-0.01%
2018/04/27	1.2	40.23	0	0.00	40.30	1.2	7,743	0.02%
2018/04/26	9	40.54	16	40.62	40.50	-7	7,705	-0.09%
2018/04/25	4	40.18	45.8	40.29	40.20	-41.8	7,573	-0.55%
2018/04/24	12	40.78	28	40.60	40.85	-16	7,530	-0.21%
2018/04/23	32	38.95	0	0.00	38.90	32	7,116	0.45%
2018/04/20	3	38.90	1	39.20	38.75	2	7,184	0.03%
2018/04/19	2	39.00	0	0.00	39.00	2	7,137	0.03%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	0	0.00	13	38.57	38.45	-13	8,816	-0.15%
2018/04/10	1	38.05	3	38.05	38.20	-2	8,908	-0.02%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/04/03	2	36.35	0	0.00	36.95	2	9,075	0.02%
2018/03/30	10	36.50	0	0.00	36.60	10	9,384	0.11%
2018/03/26	1.2	36.43	0	0.00	36.60	1.2	10,164	0.01%
2018/03/22	0	0.00	5	37.50	37.55	-5	10,341	-0.05%
2018/03/19	0	0.00	2	37.45	37.55	-2	10,391	-0.02%
2018/03/16	1	37.60	0	0.00	37.60	1	10,402	0.01%
2018/03/15	2.2	37.60	1	37.70	37.60	1.2	10,284	0.01%
2018/03/14	0	0.00	5	37.65	37.50	-5	10,242	-0.05%
2018/03/13	0.3	37.35	2	37.25	37.50	-1.7	10,211	-0.02%
2018/03/12	0	0.00	2	36.98	37.20	-2	10,295	-0.02%
2018/03/09	10	36.60	0	0.00	36.65	10	10,563	0.09%
2018/03/07	1	36.40	0	0.00	36.40	1	10,705	0.01%
2018/03/05	1	36.70	0	0.00	36.30	1	11,150	0.01%
2018/03/01	0	0.00	4	36.85	37.00	-4	11,286	-0.04%
2018/02/27	0	0.00	5	36.65	37.00	-5	11,254	-0.04%
2018/02/22	1	36.80	1	36.50	36.50	0	11,272	0.00%
2018/02/21	0	0.00	1	37.05	37.20	-1	11,246	-0.01%
2018/02/12	1	35.60	0	0.00	35.95	1	11,186	0.01%
2018/02/09	2	35.73	0	0.00	35.60	2	11,191	0.02%
2018/02/08	0.3	36.60	0	0.00	36.75	0.3	11,101	0.00%
2018/02/07	0	0.00	2	36.30	36.40	-2	11,348	-0.02%
2018/02/06	3	35.50	1	35.05	35.50	2	11,176	0.02%
2018/02/05	3	37.20	0	0.00	37.80	3	10,868	0.03%
2018/02/01	2	37.70	0	0.00	37.90	2	10,779	0.02%
2018/01/31	1	37.40	0.5	37.50	37.65	0.5	10,778	0.00%
2018/01/29	1	38.00	1	38.30	37.95	0	10,715	0.00%
2018/01/26	1	37.55	4	38.10	38.20	-3	10,632	-0.03%
2018/01/24	0	0.00	2	37.30	37.30	-2	10,438	-0.02%
2018/01/23	1	36.95	1	37.25	37.30	0	10,370	0.00%
2018/01/22	14	37.69	0	0.00	37.85	14	10,192	0.14%
2018/01/19	0.2	37.70	0	0.00	37.90	0.2	10,101	0.00%
2018/01/18	0	0.00	3	38.15	37.85	-3	10,032	-0.03%
2018/01/17	0.5	38.30	19	38.45	38.50	-18.6	9,868	-0.19%
2018/01/16	0	0.00	3	37.98	38.10	-3	9,731	-0.03%
2018/01/12	5	37.67	4	37.64	37.60	1	9,583	0.01%
2018/01/11	0.3	37.50	826.2	37.61	37.50	-825.9	9,356	-8.83%	大賣/鉅額交易
2018/01/10	1	38.10	16.4	38.38	38.45	-15.4	8,870	-0.17%
2018/01/09	2	38.23	10	38.32	38.30	-8	8,715	-0.09%
2018/01/08	11	37.43	7	38.09	38.20	4	8,456	0.05%
2018/01/05	4	37.43	34	37.44	37.30	-30	8,145	-0.37%
2018/01/04	30	37.20	30	37.05	37.20	0	7,623	0.00%
2018/01/03	1	36.50	0	37.15	37.35	1	7,533	0.01%