台泥 (1101)-富邦-陽明券商分點個股進出

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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/13	58.3	33.65	309.3	33.64	33.70	-251	17,684	-1.42%	大賣/鉅額交易
2024/05/10	31.5	32.94	148.3	32.85	33.30	-116.8	17,314	-0.67%	大賣/鉅額交易
2024/05/09	15.9	32.75	105.2	32.71	32.65	-89.3	17,094	-0.52%	大賣/
2024/05/08	18.3	33.08	10.1	33.06	33.10	8.2	17,111	0.05%
2024/05/07	7.1	32.94	18.1	33.07	33.20	-11	17,141	-0.06%
2024/05/06	51.1	32.98	138.1	32.94	33.00	-87	16,992	-0.51%	大賣/
2024/05/03	172.4	32.52	18.7	32.58	32.40	153.6	16,551	0.93%	大買/鉅額交易
2024/05/02	222.1	32.27	13.8	32.32	32.30	208.3	16,359	1.27%	大買/鉅額交易
2024/04/30	31.5	32.13	85.1	32.15	32.05	-53.6	16,171	-0.33%
2024/04/29	14.1	32.18	12.3	32.24	32.35	1.8	16,038	0.01%
2024/04/26	24.6	31.83	23	31.90	31.80	1.6	15,880	0.01%
2024/04/25	106.5	31.95	153	32.01	32.00	-46.5	15,849	-0.29%	大買/大賣/
2024/04/24	201.1	32.22	36.1	32.25	32.15	165	15,799	1.04%	大買/鉅額交易
2024/04/23	36	32.53	53.1	32.79	32.35	-17.1	16,021	-0.11%
2024/04/22	114	32.38	163.1	32.35	32.60	-49.1	15,974	-0.31%	大買/大賣/
2024/04/19	157.9	32.09	25	32.04	32.00	132.9	15,756	0.84%	大買/鉅額交易
2024/04/18	61.6	32.48	48	32.54	32.70	13.6	15,379	0.09%
2024/04/17	225.1	32.77	28	32.59	32.65	197.1	15,172	1.30%	大買/鉅額交易
2024/04/16	167.6	32.81	159.2	32.82	32.45	8.4	15,008	0.06%	大買/大賣/
2024/04/15	28.1	32.61	65.1	32.76	32.35	-37	14,402	-0.26%
2024/04/12	53.6	31.99	29	32.02	32.20	24.6	14,063	0.18%
2024/04/11	51.1	32.37	12.1	32.45	32.40	39.1	13,848	0.28%
2024/04/10	187.3	32.66	60	32.78	32.70	127.3	13,783	0.92%	大買/鉅額交易
2024/04/09	13.3	32.28	13.2	32.32	32.45	0.1	13,609	0.00%
2024/04/08	9	32.30	17	32.39	32.30	-8	13,545	-0.06%
2024/04/03	98	32.46	140.5	32.52	32.00	-42.5	13,436	-0.32%	大賣/
2024/04/02	39.7	31.97	27.7	31.95	31.95	12	13,046	0.09%
2024/04/01	69.6	32.15	16.3	32.16	32.15	53.3	13,124	0.41%
2024/03/29	122.5	31.86	47.9	31.85	32.15	74.6	13,089	0.57%	大買/
2024/03/28	33	31.72	39.1	31.75	31.70	-6.1	12,963	-0.05%
2024/03/27	26.2	31.72	17.9	31.51	31.70	8.3	12,844	0.06%
2024/03/26	6.6	31.52	14.5	31.53	31.55	-7.9	12,765	-0.06%
2024/03/25	20.3	31.11	39.1	31.07	31.10	-18.8	12,723	-0.15%
2024/03/22	36.9	31.17	58.2	31.13	31.15	-21.3	12,702	-0.17%
2024/03/21	91.8	31.61	43.5	31.63	31.50	48.3	12,514	0.39%
2024/03/20	144.6	30.95	223	30.99	30.90	-78.4	12,516	-0.63%	大買/大賣/
2024/03/19	93.7	31.48	2	31.48	31.40	91.7	12,198	0.75%
2024/03/18	55.8	31.68	70	31.70	31.70	-14.2	11,945	-0.12%
2024/03/15	17.3	31.94	19.8	32.01	31.95	-2.5	11,833	-0.02%
2024/03/14	24.3	31.84	46.1	31.80	32.00	-21.8	11,512	-0.19%
2024/03/13	61.8	31.76	69	31.87	31.70	-7.2	11,518	-0.06%
2024/03/12	204.2	31.97	13.5	31.95	32.00	190.7	11,388	1.67%	大買/鉅額交易
2024/03/11	67.2	31.72	35.7	31.75	31.80	31.5	11,415	0.28%
2024/03/08	52.2	31.95	53.4	31.97	31.85	-1.1	11,531	-0.01%
2024/03/07	79.5	31.95	56.9	31.98	32.00	22.6	11,664	0.19%
2024/03/06	21.3	31.94	31	31.94	32.00	-9.7	12,022	-0.08%
2024/03/05	13.6	32.05	23.1	32.07	32.00	-9.5	13,502	-0.07%
2024/03/04	21.2	32.12	13.9	32.11	32.05	7.3	13,771	0.05%
2024/03/01	33.3	32.03	46.3	32.05	32.05	-13	14,657	-0.09%
2024/02/29	64.4	32.20	5.9	32.22	32.10	58.5	14,759	0.40%
2024/02/27	69.6	31.99	18.3	31.98	31.85	51.3	14,610	0.35%
2024/02/26	35.3	32.26	27.8	32.37	32.15	7.6	14,608	0.05%
2024/02/23	29.9	32.45	30.5	32.48	32.40	-0.6	14,694	0.00%
2024/02/22	29.2	32.41	7.6	32.46	32.55	21.6	15,103	0.14%
2024/02/21	6	32.44	30.9	32.47	32.50	-24.9	15,202	-0.16%
2024/02/20	9.1	32.64	10.9	32.60	32.65	-1.8	15,222	-0.01%
2024/02/19	63.3	32.49	115.2	32.44	32.80	-51.9	15,433	-0.34%	大賣/
2024/02/16	142.4	31.88	29.9	31.91	31.90	112.6	15,704	0.72%	大買/鉅額交易
2024/02/15	46.8	31.89	146.5	31.92	32.00	-99.7	15,670	-0.64%	大賣/
2024/02/05	35.1	32.02	33	32.03	32.15	2.1	15,497	0.01%
2024/02/02	17.8	32.38	17	32.29	32.25	0.8	15,452	0.01%
2024/02/01	3	32.03	24.4	32.21	32.45	-21.5	15,591	-0.14%
2024/01/31	48.7	31.86	27	31.92	31.90	21.7	15,628	0.14%
2024/01/30	37.4	32.11	2.5	32.16	32.00	34.9	15,538	0.22%
2024/01/29	28	32.41	4.7	32.39	32.35	23.3	15,511	0.15%
2024/01/26	9.2	32.63	4	32.65	32.60	5.2	15,632	0.03%
2024/01/25	32.4	32.65	3.1	32.69	32.70	29.3	15,730	0.19%
2024/01/24	38.3	32.69	1	32.65	32.60	37.3	15,865	0.24%
2024/01/23	17.2	32.56	9.6	32.61	32.70	7.6	16,153	0.05%
2024/01/22	28.2	32.36	12.1	32.46	32.30	16.1	16,296	0.10%
2024/01/19	51.3	31.95	16.5	32.21	32.40	34.8	16,355	0.21%
2024/01/18	44.2	32.09	122	32.05	32.05	-77.8	16,380	-0.47%	大賣/
2024/01/17	48	32.30	17	32.32	32.20	31	16,459	0.19%
2024/01/16	67.7	33.02	10.5	32.98	32.90	57.2	16,356	0.35%
2024/01/15	20.5	33.67	10	33.78	33.65	10.5	16,277	0.06%
2024/01/12	12.1	33.66	9	33.78	33.75	3.1	16,716	0.02%
2024/01/11	13.1	33.72	4.2	33.74	33.70	8.9	17,605	0.05%
2024/01/10	25.5	33.81	15	33.78	33.70	10.5	18,877	0.06%
2024/01/09	10	34.11	6	34.13	34.05	4	19,006	0.02%
2024/01/08	9.2	34.40	12.2	34.29	34.25	-3	19,126	-0.02%
2024/01/05	18.1	34.26	120.1	34.25	34.35	-102.1	19,349	-0.53%	大賣/鉅額交易
2024/01/04	8.1	34.18	68.2	34.20	34.20	-60.1	19,609	-0.31%
2024/01/03	39.2	34.26	13	34.28	34.20	26.2	19,771	0.13%
2024/01/02	17.8	34.75	14	34.73	34.70	3.8	19,818	0.02%
2023/12/29	8.8	34.79	11	34.82	34.85	-2.2	19,953	-0.01%
2023/12/28	6.6	34.75	7.9	34.85	34.90	-1.2	20,185	-0.01%
2023/12/27	15.1	34.79	49	34.79	34.90	-34	20,197	-0.17%
2023/12/26	6.2	34.63	35.1	34.61	34.65	-28.9	20,237	-0.14%
2023/12/25	7	34.54	23.2	34.48	34.50	-16.2	20,449	-0.08%
2023/12/22	0.2	34.27	9	34.25	34.30	-8.8	20,578	-0.04%
2023/12/21	41.7	34.20	7.2	34.20	34.25	34.5	20,790	0.17%
2023/12/20	9.7	34.33	16.4	34.43	34.50	-6.7	21,158	-0.03%
2023/12/19	25.9	34.41	21.1	34.43	34.35	4.8	21,394	0.02%
2023/12/18	4.5	34.42	49.2	34.58	34.55	-44.7	21,730	-0.21%
2023/12/15	34.9	34.39	20	34.39	34.30	14.9	21,955	0.07%
2023/12/14	8.9	34.36	30.6	34.44	34.40	-21.7	21,772	-0.10%
2023/12/13	53.3	34.13	0	0.00	34.05	53.3	21,743	0.25%
2023/12/12	13.3	34.20	10.1	34.15	34.15	3.2	21,824	0.01%
2023/12/11	17.5	34.34	112	34.40	34.40	-94.5	21,878	-0.43%	大賣/
2023/12/08	1	34.60	7.1	34.65	34.60	-6.1	22,119	-0.03%
2023/12/07	24.4	34.50	92	34.68	34.50	-67.7	22,107	-0.31%
2023/12/06	20.5	34.75	27.4	34.72	34.60	-7	22,145	-0.03%
2023/12/05	11.7	34.54	101.9	34.67	34.90	-90.2	22,206	-0.41%	大賣/
2023/12/04	87.1	34.18	26.9	34.29	34.05	60.2	22,066	0.27%
2023/12/01	102.4	34.52	14.2	34.62	34.40	88.2	22,225	0.40%	大買/
2023/11/30	38.6	34.95	102.2	35.04	34.95	-63.6	21,892	-0.29%	大賣/
2023/11/29	140.1	34.41	19.3	34.42	34.25	120.8	20,364	0.59%	大買/鉅額交易
2023/11/28	308.9	34.97	192.8	34.93	34.50	116.2	20,138	0.58%	大買/大賣/鉅額交易
2023/11/27	17.3	34.16	17	34.11	33.95	0.2	19,597	0.00%
2023/11/24	15.2	33.87	17.5	34.01	33.75	-2.3	19,408	-0.01%
2023/11/22	76.8	33.94	16.4	34.06	33.85	60.4	19,049	0.32%
2023/11/21	29.4	34.00	36.2	33.97	34.20	-6.8	18,952	-0.04%
2023/11/20	115.3	33.64	30.4	33.59	33.60	84.9	18,544	0.46%	大買/
2023/11/17	28.9	33.22	21	33.25	33.20	7.9	18,469	0.04%
2023/11/16	31.4	33.15	18	33.18	33.05	13.4	18,400	0.07%
2023/11/15	14.6	32.99	31.4	32.93	33.15	-16.8	18,225	-0.09%
2023/11/14	13.9	32.59	20	32.57	32.50	-6.1	18,089	-0.03%
2023/11/13	15.8	32.68	26.7	32.68	32.80	-10.9	18,187	-0.06%
2023/11/10	24.3	32.87	2.1	32.81	32.85	22.2	18,374	0.12%
2023/11/09	9.5	32.91	19.3	32.94	32.90	-9.9	18,388	-0.05%
2023/11/08	12	32.91	13	32.83	32.90	-1	18,405	-0.01%
2023/11/07	16.3	32.50	2	32.60	32.55	14.3	18,432	0.08%
2023/11/06	23.1	32.86	1	32.85	32.80	22	18,394	0.12%
2023/11/03	3.3	32.81	10	32.82	32.90	-6.7	18,290	-0.04%
2023/11/02	11	32.33	22.4	32.44	32.35	-11.4	18,196	-0.06%
2023/11/01	3.6	32.19	6	32.38	32.10	-2.4	18,166	-0.01%
2023/10/31	13.3	32.22	21	32.22	32.25	-7.7	18,158	-0.04%
2023/10/30	6.6	31.92	4.7	32.03	32.00	1.9	18,028	0.01%
2023/10/27	129	31.90	3	31.90	31.85	126	17,917	0.70%	大買/鉅額交易
2023/10/26	18.8	31.48	14	31.47	31.45	4.8	17,975	0.03%
2023/10/25	17.6	31.59	1	31.80	31.55	16.6	17,848	0.09%
2023/10/24	37.2	31.54	11	31.60	31.50	26.2	17,706	0.15%
2023/10/23	22.1	31.65	7.3	31.66	31.65	14.9	17,530	0.08%
2023/10/20	72.8	31.59	2.8	31.68	31.75	70	17,702	0.40%
2023/10/19	128.4	31.88	9.1	31.88	31.90	119.3	17,409	0.69%	大買/鉅額交易
2023/10/18	71.6	32.50	54.6	32.46	32.45	17	16,813	0.10%
2023/10/17	52.7	33.50	2	33.45	33.45	50.7	15,659	0.32%
2023/10/16	14.3	33.72	7.1	33.80	33.60	7.2	15,645	0.05%
2023/10/13	55.7	33.98	16.1	33.97	33.80	39.6	15,722	0.25%
2023/10/12	69.4	33.38	15	33.45	33.70	54.4	15,681	0.35%
2023/10/11	22	33.07	16	33.01	33.10	6	15,548	0.04%
2023/10/06	8.1	32.86	7	32.81	32.80	1.1	15,540	0.01%
2023/10/05	54.8	32.77	5	32.84	32.75	49.8	15,507	0.32%
2023/10/04	41.2	32.93	14	32.94	32.90	27.2	15,539	0.18%
2023/10/03	17.5	33.19	14	33.21	33.20	3.5	15,625	0.02%
2023/10/02	13.3	33.14	27.4	33.13	33.10	-14.1	15,776	-0.09%
2023/09/28	14.4	33.13	9.8	33.09	33.25	4.6	16,020	0.03%
2023/09/27	25.9	33.01	20	33.00	33.05	5.9	15,999	0.04%
2023/09/26	68.7	33.06	0.8	33.13	33.00	67.9	15,938	0.43%
2023/09/25	170.9	33.16	762.9	33.18	33.10	-592	15,777	-3.75%	大買/大賣/鉅額交易
2023/09/22	347.2	33.41	303	33.41	33.50	44.2	15,474	0.29%	大買/大賣/
2023/09/21	119.4	33.96	7	34.05	33.80	112.4	15,253	0.74%	大買/鉅額交易
2023/09/20	55.8	34.41	0	0.00	34.35	55.8	15,082	0.37%
2023/09/19	45.7	34.92	17	34.92	34.80	28.7	14,902	0.19%
2023/09/18	7.1	35.05	6	35.01	35.10	1.1	14,938	0.01%
2023/09/15	6.2	35.22	24.8	35.13	35.10	-18.6	15,030	-0.12%
2023/09/14	225.3	35.35	15.8	35.35	35.50	209.5	14,962	1.40%	大買/鉅額交易
2023/09/13	504.1	35.08	37	35.12	35.30	467	14,972	3.12%	大買/鉅額交易
2023/09/12	13.2	34.52	2.1	34.50	34.60	11.1	15,254	0.07%
2023/09/11	16.7	34.10	10.5	34.06	34.20	6.2	15,266	0.04%
2023/09/08	19.4	34.16	10.1	34.20	34.10	9.3	15,301	0.06%
2023/09/07	14.7	34.40	3.2	34.36	34.35	11.5	15,280	0.08%
2023/09/06	102.4	34.58	52	34.67	34.40	50.4	15,287	0.33%	大買/
2023/09/05	37.4	35.02	0	0.00	35.00	37.4	14,939	0.25%
2023/09/04	4.8	35.06	22	35.09	35.20	-17.2	14,925	-0.12%
2023/09/01	84.1	35.21	6.2	35.17	35.25	77.9	14,877	0.52%
2023/08/31	49.7	35.09	0	0.00	34.95	49.7	14,843	0.33%
2023/08/30	17.1	35.35	2.1	35.31	35.30	15	14,684	0.10%
2023/08/29	4	35.31	0	0.00	35.40	4	15,130	0.03%
2023/08/28	18.3	35.12	12.5	35.12	35.20	5.8	15,344	0.04%
2023/08/25	15.3	35.17	1	35.20	35.10	14.3	16,124	0.09%
2023/08/24	13.3	35.33	7	35.34	35.30	6.3	16,441	0.04%
2023/08/23	18.2	35.39	4.3	35.51	35.30	13.9	16,726	0.08%
2023/08/22	31.2	35.38	9	35.36	35.40	22.2	16,947	0.13%
2023/08/21	8.2	35.27	35	35.27	35.40	-26.9	17,344	-0.15%
2023/08/18	70.1	35.32	13.1	35.40	35.15	57	17,523	0.33%
2023/08/17	52.4	35.67	18.1	35.59	35.65	34.3	17,458	0.20%
2023/08/16	113	36.12	1.9	36.12	36.05	111.1	17,488	0.64%	大買/鉅額交易
2023/08/15	36.1	36.69	4	36.73	36.70	32.1	17,473	0.18%
2023/08/14	29.8	36.97	18	36.93	36.85	11.8	17,582	0.07%
2023/08/11	3.6	37.41	20.3	37.49	37.40	-16.7	17,637	-0.09%
2023/08/10	18.9	36.92	28.5	36.87	36.85	-9.6	17,644	-0.05%
2023/08/09	9.1	37.15	3.3	37.15	37.15	5.8	17,972	0.03%
2023/08/08	19.5	37.20	4	37.20	37.10	15.5	18,250	0.08%
2023/08/07	5.4	37.63	186.8	37.49	37.65	-181.4	18,384	-0.99%	大賣/鉅額交易
2023/08/04	6.5	37.32	116	37.44	37.35	-109.5	18,438	-0.59%	大賣/鉅額交易
2023/08/02	53.3	37.34	57.1	37.22	37.20	-3.8	18,846	-0.02%
2023/08/01	8	37.31	30.4	37.37	37.55	-22.4	19,015	-0.12%
2023/07/31	32.8	37.33	49	37.47	37.30	-16.2	19,125	-0.08%
2023/07/28	18.9	37.27	8	37.29	37.35	10.9	19,175	0.06%
2023/07/27	29.2	37.30	6.2	37.39	37.35	23	19,620	0.12%
2023/07/26	14.2	37.33	3	37.33	37.25	11.1	20,584	0.05%
2023/07/25	101.7	37.32	37.6	37.19	37.40	64.1	20,798	0.31%	大買/
2023/07/24	196.3	36.19	107	36.27	36.50	89.3	20,874	0.43%	大買/大賣/
2023/07/21	54.3	36.28	152.1	36.40	36.10	-97.8	21,180	-0.46%	大賣/
2023/07/20	86.9	36.57	411	36.61	36.55	-324.1	21,667	-1.50%	大賣/鉅額交易
2023/07/19	68.6	36.70	1	36.85	36.60	67.6	22,718	0.30%
2023/07/18	68	36.71	7.6	36.72	37.10	60.4	23,504	0.26%
2023/07/17	220.3	36.79	66.1	36.75	36.75	154.3	23,411	0.66%	大買/鉅額交易
2023/07/14	442.2	37.00	28.2	37.01	37.00	413.9	23,348	1.77%	大買/鉅額交易
2023/07/13	15.3	36.79	18.4	36.86	36.80	-3.1	23,366	-0.01%
2023/07/12	29.5	36.57	8.1	36.56	36.60	21.4	23,564	0.09%
2023/07/11	37.9	36.77	32	36.84	36.55	5.9	23,517	0.03%
2023/07/10	131.3	37.03	15.1	36.94	36.85	116.2	23,394	0.50%	大買/鉅額交易
2023/07/07	68.9	37.04	123	37.06	37.30	-54.1	23,264	-0.23%	大賣/
2023/07/06	236.6	37.38	105.2	37.21	37.25	131.5	23,393	0.56%	大買/大賣/鉅額交易
2023/07/05	56.8	37.96	5.1	37.89	37.80	51.7	23,091	0.22%
2023/07/04	44.3	38.15	12.6	38.12	38.05	31.7	22,913	0.14%
2023/07/03	3.2	38.20	319.3	38.20	38.25	-316.1	22,864	-1.38%	大賣/鉅額交易
2023/06/30	15.2	38.08	6.1	38.10	38.05	9.1	22,907	0.04%
2023/06/29	68.6	38.10	34.1	38.08	38.05	34.5	22,932	0.15%
2023/06/28	305.2	38.31	50.6	38.15	38.05	254.6	22,980	1.11%	大買/鉅額交易
2023/06/27	40.5	38.63	144.2	38.68	38.45	-103.7	23,114	-0.45%	大賣/鉅額交易
2023/06/26	9.3	38.88	6.2	38.69	38.80	3.1	23,371	0.01%
2023/06/21	158	38.40	30	38.44	38.70	128	23,378	0.55%	大買/鉅額交易
2023/06/20	18.5	38.54	5.6	38.56	38.55	12.9	23,375	0.06%
2023/06/19	19.9	38.72	24.7	38.73	38.70	-4.9	23,493	-0.02%
2023/06/16	24.4	38.91	210.9	38.80	38.70	-186.5	23,472	-0.79%	大賣/鉅額交易
2023/06/15	54.3	38.30	13.6	38.29	38.35	40.7	23,007	0.18%
2023/06/14	23	38.18	22.1	38.25	38.35	0.9	23,330	0.00%
2023/06/13	110.4	38.17	18.1	38.31	38.25	92.3	23,466	0.39%	大買/
2023/06/12	114.6	38.33	5	38.34	38.25	109.6	23,491	0.47%	大買/鉅額交易
2023/06/09	8.2	38.39	18.7	38.41	38.45	-10.5	23,511	-0.04%
2023/06/08	54.9	38.64	18.3	38.64	38.50	36.5	23,676	0.15%
2023/06/07	18	38.78	17.1	38.76	38.80	1	23,851	0.00%
2023/06/06	34.2	38.84	182.1	38.89	38.80	-147.9	24,048	-0.62%	大賣/鉅額交易
2023/06/05	19.5	38.88	229.5	38.93	38.85	-209.9	24,210	-0.87%	大賣/鉅額交易
2023/06/02	133.6	38.50	152.9	38.31	38.55	-19.3	24,023	-0.08%	大買/大賣/
2023/06/01	145.2	37.81	117	37.83	37.75	28.2	23,598	0.12%	大買/大賣/
2023/05/31	34.2	38.03	108	38.10	37.90	-73.8	23,504	-0.31%	大賣/
2023/05/30	8	38.04	15.1	38.17	38.30	-7.1	22,887	-0.03%
2023/05/29	16.1	37.83	63	37.89	38.15	-46.9	23,178	-0.20%
2023/05/26	31.2	37.74	16	37.85	38.00	15.2	23,692	0.06%
2023/05/25	28.1	37.58	38	37.57	38.05	-9.9	24,133	-0.04%
2023/05/24	228.2	37.69	5	37.56	37.85	223.2	23,953	0.93%	大買/鉅額交易
2023/05/23	188.2	37.96	26	38.04	37.90	162.2	23,751	0.68%	大買/鉅額交易
2023/05/22	18.2	38.13	166.5	38.29	38.25	-148.3	23,649	-0.63%	大賣/鉅額交易
2023/05/19	199.2	37.77	42	37.86	37.85	157.2	23,556	0.67%	大買/鉅額交易
2023/05/18	22.7	37.86	35	37.84	37.85	-12.3	23,437	-0.05%
2023/05/17	41	37.95	30.5	38.00	37.90	10.5	23,453	0.04%
2023/05/16	50.5	37.67	260	37.61	37.75	-209.5	23,506	-0.89%	大賣/鉅額交易
2023/05/15	60.4	37.29	492	37.33	37.35	-431.6	23,506	-1.84%	大賣/鉅額交易
2023/05/12	48.1	38.16	34.1	38.24	37.80	14	23,276	0.06%
2023/05/11	48.1	38.16	34.1	38.24	38.20	14	23,037	0.06%
2023/05/10	61.1	38.73	4.2	38.80	38.85	56.9	22,849	0.25%
2023/05/09	161.7	38.90	25	39.06	38.65	136.7	22,795	0.60%	大買/鉅額交易
2023/05/08	77.6	39.55	51.1	39.48	39.60	26.5	22,479	0.12%
2023/05/05	43.1	39.45	40	39.30	39.30	3.1	22,322	0.01%
2023/05/04	58.4	39.47	125	39.60	39.45	-66.6	22,305	-0.30%	大賣/
2023/05/03	105.6	39.72	34.7	39.56	39.50	70.9	22,236	0.32%	大買/
2023/05/02	167.4	39.83	232.3	39.65	39.90	-64.9	22,048	-0.29%	大買/大賣/
2023/04/28	148.1	38.70	45.6	38.73	38.70	102.5	21,538	0.48%	大買/鉅額交易
2023/04/27	231.5	39.03	67.7	38.80	38.65	163.8	21,481	0.76%	大買/鉅額交易
2023/04/26	253.7	38.45	53.2	38.70	39.10	200.5	21,572	0.93%	大買/鉅額交易
2023/04/25	307.9	38.92	94	38.89	38.50	213.9	21,693	0.99%	大買/鉅額交易
2023/04/24	175.9	39.32	165.3	39.40	39.55	10.6	21,265	0.05%	大買/大賣/
2023/04/21	192	38.31	178.2	38.34	38.30	13.8	20,241	0.07%	大買/大賣/
2023/04/20	23.6	37.33	8.1	37.26	37.20	15.5	19,358	0.08%
2023/04/19	46.4	37.29	7.1	37.53	37.10	39.3	19,409	0.20%
2023/04/18	44.2	37.58	145.3	37.68	37.45	-101.1	19,425	-0.52%	大賣/鉅額交易
2023/04/17	15.1	38.09	49.5	38.11	37.95	-34.4	19,656	-0.17%
2023/04/14	10.5	37.44	17.7	37.44	37.55	-7.2	19,373	-0.04%
2023/04/13	15.1	37.50	8.2	37.51	37.55	6.9	19,387	0.04%
2023/04/12	23.1	37.56	20.1	37.65	37.45	3	19,333	0.02%
2023/04/11	213	37.49	31.2	37.41	37.45	181.8	19,262	0.94%	大買/鉅額交易
2023/04/10	0.1	36.51	15.5	36.44	36.60	-15.4	19,042	-0.08%
2023/04/07	89.6	36.41	5	36.45	36.40	84.6	19,060	0.44%
2023/04/06	3	36.37	41.4	36.33	36.45	-38.4	19,160	-0.20%
2023/03/31	6	36.54	47.5	36.48	36.40	-41.5	19,407	-0.21%
2023/03/30	11.9	36.16	21.1	36.24	36.20	-9.1	20,415	-0.04%
2023/03/29	19	36.19	14.2	36.24	36.35	4.8	21,328	0.02%
2023/03/28	230.9	36.41	12.1	36.35	36.20	218.8	22,230	0.98%	大買/鉅額交易
2023/03/27	262.5	36.86	26.6	36.72	36.65	235.9	23,097	1.02%	大買/鉅額交易
2023/03/24	19.1	37.57	8.8	37.62	37.60	10.3	23,872	0.04%
2023/03/23	57.1	37.30	9.2	37.40	37.35	47.9	23,875	0.20%
2023/03/22	10.6	37.22	6	37.24	37.20	4.5	23,957	0.02%
2023/03/21	9.9	37.09	15.8	37.13	37.05	-5.9	24,027	-0.02%
2023/03/20	4.2	36.81	8	36.94	36.90	-3.8	24,042	-0.02%
2023/03/17	11.1	36.48	1	36.60	36.40	10.1	24,199	0.04%
2023/03/16	40.7	36.52	27	36.50	36.35	13.7	23,908	0.06%
2023/03/15	61	37.14	5.1	37.20	37.10	55.9	23,942	0.23%
2023/03/14	27.1	36.83	24.4	36.68	36.75	2.8	24,037	0.01%
2023/03/13	81.1	36.28	23.3	36.34	36.75	57.8	24,266	0.24%
2023/03/10	214.3	36.70	7.3	36.71	36.70	207.1	24,281	0.85%	大買/鉅額交易
2023/03/09	98.8	37.31	225	37.35	37.20	-126.2	24,506	-0.52%	大賣/鉅額交易
2023/03/08	34.7	37.66	4.1	37.73	37.75	30.6	24,873	0.12%
2023/03/07	44	38.01	3.3	37.99	37.95	40.8	24,885	0.16%
2023/03/06	33.2	37.96	3.7	38.10	37.95	29.5	25,216	0.12%
2023/03/03	58.6	37.86	9	37.72	37.75	49.6	25,487	0.19%
2023/03/02	52	37.70	18.3	37.62	37.90	33.7	25,669	0.13%
2023/03/01	118.6	38.13	16.4	37.84	37.80	102.2	25,706	0.40%	大買/鉅額交易
2023/02/24	46.8	39.38	18.8	39.17	39.15	28	25,338	0.11%
2023/02/23	33.5	39.25	155.7	39.35	39.50	-122.2	24,816	-0.49%	大賣/鉅額交易
2023/02/22	35.5	38.04	18.8	38.05	38.05	16.7	25,159	0.07%
2023/02/21	28.3	38.32	22.2	38.39	38.35	6.1	26,058	0.02%
2023/02/20	37.6	38.03	28.9	38.11	38.25	8.6	26,714	0.03%
2023/02/17	3	37.52	12.1	37.70	38.00	-9.1	27,226	-0.03%
2023/02/16	21.1	37.54	70	37.51	37.50	-49	27,958	-0.18%
2023/02/15	106.2	37.66	26.1	37.62	37.55	80.2	28,051	0.29%	大買/
2023/02/14	21.1	37.47	40.5	37.49	37.25	-19.5	27,991	-0.07%
2023/02/13	19.1	36.98	16.2	36.94	37.00	3	27,957	0.01%
2023/02/10	8.1	36.82	12	36.83	36.85	-3.9	28,096	-0.01%
2023/02/09	7	36.66	3.4	36.65	36.60	3.6	28,114	0.01%
2023/02/08	12.1	36.60	3.7	36.64	36.75	8.4	28,188	0.03%
2023/02/07	28.1	36.57	13.8	36.51	36.65	14.3	28,269	0.05%
2023/02/06	26.2	36.19	58	36.23	36.15	-31.8	28,252	-0.11%
2023/02/03	23.2	36.45	8.4	36.37	36.45	14.8	28,142	0.05%
2023/02/02	21.4	36.77	28.4	36.71	36.80	-7	28,165	-0.02%
2023/02/01	6.7	36.53	14	36.47	36.75	-7.4	28,193	-0.03%
2023/01/31	16	36.53	34.1	36.53	36.25	-18.2	28,263	-0.06%
2023/01/30	40.1	36.73	60.2	36.86	36.95	-20.1	28,195	-0.07%
2023/01/17	137.1	36.18	142.4	36.06	36.00	-5.3	28,181	-0.02%	大買/大賣/
2023/01/16	85.1	36.52	154.2	36.34	36.50	-69.2	28,175	-0.25%	大賣/
2023/01/13	34	36.16	69.9	36.02	36.15	-35.9	27,855	-0.13%
2023/01/12	132	35.39	38.3	35.32	35.40	93.7	27,913	0.34%	大買/
2023/01/11	11.5	34.70	21.4	34.72	34.70	-9.9	28,119	-0.04%
2023/01/10	4.4	34.52	22.7	34.45	34.60	-18.3	28,426	-0.06%
2023/01/09	1	34.50	41.8	34.45	34.60	-40.8	28,943	-0.14%
2023/01/06	10.1	34.31	55.5	34.38	34.25	-45.4	29,213	-0.16%
2023/01/05	21	34.37	51.7	34.45	34.45	-30.7	29,670	-0.10%
2023/01/04	55.8	33.69	5.2	33.62	33.50	50.6	29,498	0.17%
2023/01/03	24.5	33.40	0	0.00	33.50	24.5	29,714	0.08%
2022/12/30	26	33.78	18.2	33.75	33.65	7.8	29,735	0.03%
2022/12/29	55.2	33.82	43	33.85	33.70	12.2	29,889	0.04%
2022/12/28	9.2	34.08	85	34.04	34.30	-75.9	30,140	-0.25%
2022/12/27	8.7	34.52	13	34.48	34.30	-4.3	30,373	-0.01%
2022/12/26	6.3	34.28	15	34.35	34.40	-8.7	30,533	-0.03%
2022/12/23	35.3	34.24	52.1	34.41	34.05	-16.8	31,062	-0.05%
2022/12/22	84.9	34.46	63.5	34.50	34.45	21.3	31,982	0.07%
2022/12/21	61.9	33.94	66	33.99	34.05	-4.1	31,325	-0.01%
2022/12/20	27.6	33.76	36	33.84	33.70	-8.4	30,705	-0.03%
2022/12/19	34.5	33.88	27.7	33.95	33.85	6.8	30,251	0.02%
2022/12/16	128.4	33.10	44	33.67	34.60	84.3	29,428	0.29%	大買/
2022/12/15	11.1	33.49	6	33.56	33.55	5.1	28,860	0.02%
2022/12/14	18.6	33.55	5	33.66	33.50	13.6	29,170	0.05%
2022/12/13	72.3	33.83	11	33.92	33.70	61.3	29,231	0.21%
2022/12/12	6.1	33.70	32.2	33.62	33.85	-26.1	29,198	-0.09%
2022/12/09	25.3	33.77	61.8	33.71	33.70	-36.5	29,684	-0.12%
2022/12/08	61.6	33.20	2.5	33.17	33.20	59.1	29,675	0.20%
2022/12/07	13.2	33.21	19	33.40	33.35	-5.8	29,677	-0.02%
2022/12/06	27.2	33.46	57.3	33.52	33.30	-30.1	29,698	-0.10%
2022/12/05	24.1	33.53	41.6	33.44	33.70	-17.5	29,562	-0.06%
2022/12/02	28.3	33.68	25.2	33.68	33.65	3.1	29,249	0.01%
2022/12/01	68.5	33.95	28.3	34.10	34.05	40.2	29,193	0.14%
2022/11/30	32.4	33.57	27.2	33.57	33.90	5.3	29,003	0.02%
2022/11/29	36.5	33.27	19	33.36	33.55	17.5	28,619	0.06%
2022/11/28	65.2	33.07	4	33.01	33.00	61.2	28,640	0.21%
2022/11/25	11.6	33.35	67	33.29	33.55	-55.4	28,428	-0.19%
2022/11/24	27	32.98	16.6	33.13	33.20	10.4	28,273	0.04%
2022/11/23	48	32.70	8	32.73	32.70	40	28,055	0.14%
2022/11/22	30.3	32.63	23.6	32.63	32.65	6.7	27,954	0.02%
2022/11/21	107.5	32.89	6	32.88	32.85	101.5	27,730	0.37%	大買/鉅額交易
2022/11/18	125.2	33.58	30.2	33.40	33.30	95	27,498	0.35%	大買/
2022/11/17	94	34.16	110.6	34.07	34.25	-16.6	26,542	-0.06%	大賣/
2022/11/16	73.6	33.11	3	33.20	32.90	70.6	25,556	0.28%
2022/11/15	127.8	33.36	68.1	33.54	33.85	59.7	24,950	0.24%	大買/
2022/11/14	58	33.76	77.9	33.93	34.15	-20	24,375	-0.08%
2022/11/11	9.3	32.18	11.6	32.09	32.15	-2.3	23,576	-0.01%
2022/11/10	27	31.97	18	32.02	31.70	9	23,483	0.04%
2022/11/09	10.4	31.84	41.6	31.91	31.90	-31.2	23,444	-0.13%
2022/11/08	49.8	31.63	146.5	31.45	31.65	-96.7	23,282	-0.42%	大賣/
2022/11/07	142	30.85	20.3	30.87	31.00	121.8	23,106	0.53%	大買/鉅額交易
2022/11/04	18	30.24	4	30.36	30.45	14	23,191	0.06%
2022/11/03	39.5	30.28	4	30.30	30.30	35.5	23,144	0.15%
2022/11/02	18.5	30.71	5	30.75	30.75	13.5	23,105	0.06%
2022/11/01	15.6	30.64	3	30.58	30.65	12.6	23,119	0.05%
2022/10/31	42.4	30.52	3	30.65	30.25	39.4	23,108	0.17%
2022/10/28	30.5	30.61	2	30.78	30.50	28.5	23,119	0.12%
2022/10/27	15	30.97	25	30.85	30.85	-10	23,111	-0.04%
2022/10/26	25.3	30.10	24.2	30.39	30.30	1.1	23,119	0.00%
2022/10/25	131.1	29.98	26	30.01	29.90	105.1	23,077	0.46%	大買/鉅額交易
2022/10/24	55.2	30.85	5.4	31.26	30.60	49.9	22,682	0.22%
2022/10/21	35.1	30.84	30.9	30.98	31.00	4.2	22,562	0.02%
2022/10/20	52.5	30.80	53	30.82	30.90	-0.5	22,518	0.00%
2022/10/19	25.4	31.78	1.2	31.75	31.60	24.2	22,012	0.11%
2022/10/18	21.2	31.44	2	31.55	31.45	19.2	21,608	0.09%
2022/10/17	43.5	31.64	6.8	31.58	31.70	36.7	21,593	0.17%
2022/10/14	84.2	32.57	1	32.60	32.40	83.2	21,633	0.38%
2022/10/13	98.6	33.15	22.2	32.75	32.65	76.4	21,544	0.35%
2022/10/12	9.1	33.82	24	33.85	33.75	-14.9	21,287	-0.07%
2022/10/11	17.5	33.84	8	33.84	33.80	9.5	21,345	0.04%
2022/10/07	55.9	34.30	2.1	34.26	34.25	53.8	21,291	0.25%
2022/10/06	18.1	34.32	3	34.38	34.30	15.1	21,266	0.07%
2022/10/05	21.6	34.31	21	34.29	34.15	0.6	21,277	0.00%
2022/10/04	51.3	33.77	13	33.93	33.85	38.3	21,025	0.18%
2022/10/03	46.4	33.77	19	33.74	33.65	27.3	20,773	0.13%
2022/09/30	44.5	33.75	19.4	33.85	33.80	25.1	20,658	0.12%
2022/09/29	88.8	34.17	13.7	34.18	34.15	75.1	20,144	0.37%
2022/09/28	85.1	35.25	28	35.18	34.90	57.1	19,056	0.30%
2022/09/27	55	35.79	17	35.75	35.80	38	18,789	0.20%
2022/09/26	89.6	36.10	37.4	36.01	35.85	52.2	18,599	0.28%
2022/09/23	104.3	37.09	10.8	37.19	37.00	93.5	18,381	0.51%	大買/
2022/09/22	86.4	37.44	13.6	37.47	37.55	72.8	18,250	0.40%
2022/09/21	56.6	38.17	17.2	38.39	38.10	39.4	17,880	0.22%
2022/09/20	18.3	38.67	4	38.91	38.55	14.3	17,513	0.08%
2022/09/19	16	38.85	8.4	38.84	38.80	7.6	17,397	0.04%
2022/09/16	43.2	38.81	5.2	38.76	38.60	38	17,332	0.22%
2022/09/15	25.5	39.50	8.2	39.57	39.55	17.3	16,939	0.10%
2022/09/14	22.3	39.69	3	39.78	39.65	19.3	16,875	0.11%
2022/09/13	25	39.83	33.3	39.79	39.90	-8.3	16,925	-0.05%
2022/09/12	22.6	39.74	8.8	39.82	39.80	13.9	16,977	0.08%
2022/09/08	12.9	39.73	3.6	39.79	39.85	9.3	17,321	0.05%
2022/09/07	5.2	39.65	9.4	39.64	39.70	-4.2	17,462	-0.02%
2022/09/06	9.7	39.75	26.8	39.66	39.85	-17.1	17,501	-0.10%
2022/09/05	5.2	39.05	12.3	38.95	39.10	-7.1	17,483	-0.04%
2022/09/02	28.1	38.56	14.5	38.58	38.50	13.6	17,570	0.08%
2022/09/01	14.2	38.96	8.5	38.99	38.90	5.7	17,325	0.03%
2022/08/31	16.4	39.28	7.4	39.31	39.30	9	17,158	0.05%
2022/08/30	7.2	39.20	15.8	39.29	39.25	-8.6	17,048	-0.05%
2022/08/29	13.6	39.22	6.4	39.32	39.35	7.2	17,169	0.04%
2022/08/26	14.5	39.58	1.4	39.61	39.65	13.1	17,183	0.08%
2022/08/25	15.9	39.31	12.9	39.39	39.55	3.1	17,263	0.02%
2022/08/24	11.4	39.22	44	39.19	39.25	-32.5	17,398	-0.19%
2022/08/23	48.4	39.15	104.3	39.19	39.35	-56	17,816	-0.31%	大賣/
2022/08/22	30.3	39.14	17.6	39.34	39.65	12.7	17,936	0.07%
2022/08/19	27.3	39.38	1.5	39.47	39.45	25.8	18,065	0.14%
2022/08/18	53.6	39.70	4	39.74	39.80	49.5	18,153	0.27%
2022/08/17	14.2	39.32	26.1	39.54	40.00	-11.9	18,215	-0.07%
2022/08/16	20.2	39.28	2	39.33	39.35	18.2	18,244	0.10%
2022/08/15	4.6	39.21	24.1	39.22	39.30	-19.4	18,314	-0.11%
2022/08/12	50.4	39.17	1.6	39.15	39.30	48.8	18,719	0.26%
2022/08/11	13.3	38.94	42	38.92	39.35	-28.7	18,846	-0.15%
2022/08/10	23.4	38.48	6	38.58	38.75	17.4	18,945	0.09%
2022/08/09	17	38.39	4.1	38.55	38.75	12.9	19,108	0.07%
2022/08/08	26.2	38.54	7	38.50	38.70	19.2	19,258	0.10%
2022/08/05	28.1	38.89	2	38.80	38.85	26.1	19,436	0.13%
2022/08/04	34.6	38.77	16.6	38.74	38.75	18.1	19,943	0.09%
2022/08/03	21	38.94	13	39.04	39.10	8	20,186	0.04%
2022/08/02	37.3	39.12	24	39.15	39.15	13.3	20,245	0.07%
2022/08/01	17.9	39.12	29.5	39.07	39.50	-11.6	20,243	-0.06%
2022/07/29	20.8	38.48	9	38.53	38.75	11.8	20,205	0.06%
2022/07/28	35.2	38.04	106	38.11	38.20	-70.8	20,134	-0.35%	大賣/
2022/07/27	22	37.84	97.2	37.83	37.85	-75.2	20,075	-0.37%
2022/07/26	60.7	37.82	5	37.82	37.80	55.7	20,246	0.27%
2022/07/25	18.3	37.83	14	37.96	37.85	4.3	20,320	0.02%
2022/07/22	160	37.73	19	37.79	37.70	141	20,389	0.69%	大買/鉅額交易
2022/07/21	130.6	37.98	25.9	37.99	38.05	104.8	20,196	0.52%	大買/鉅額交易
2022/07/20	271	41.58	29	41.85	41.60	242	19,656	1.23%	大買/鉅額交易
2022/07/19	28.6	41.35	29.1	41.22	41.65	-0.5	19,510	0.00%
2022/07/18	27.8	40.19	16	40.18	40.70	11.8	19,267	0.06%
2022/07/15	64	40.71	3	40.98	40.50	61	19,169	0.32%
2022/07/14	14.2	41.79	1.2	41.73	41.70	13	19,107	0.07%
2022/07/13	19.1	41.84	31.1	41.82	41.80	-11.9	19,230	-0.06%
2022/07/12	8.1	41.02	15.1	40.82	41.00	-7	19,337	-0.04%
2022/07/11	15.2	40.84	15	41.07	41.10	0.2	19,484	0.00%
2022/07/08	40.3	40.69	7	40.91	40.80	33.3	19,573	0.17%
2022/07/07	5	40.75	19.3	40.68	40.90	-14.3	19,674	-0.07%
2022/07/06	12.6	40.27	3	40.65	40.00	9.6	20,055	0.05%
2022/07/05	10.4	40.63	20	40.67	40.75	-9.7	19,967	-0.05%
2022/07/04	36	40.06	1	40.00	40.00	35	19,809	0.18%
2022/07/01	15.8	40.33	38	40.42	40.35	-22.2	19,681	-0.11%
2022/06/30	11.9	39.53	37	39.42	39.50	-25.2	19,421	-0.13%
2022/06/29	9.4	39.52	43	39.50	39.55	-33.6	19,227	-0.17%
2022/06/28	26.5	39.65	7	39.97	39.60	19.5	19,218	0.10%
2022/06/27	22.4	39.91	8.4	39.95	39.80	14	19,203	0.07%
2022/06/24	19.2	39.47	85	39.32	39.50	-65.8	19,070	-0.34%
2022/06/23	36.9	39.35	5	39.07	39.00	31.9	18,963	0.17%
2022/06/22	27.6	39.64	22.2	39.63	39.50	5.4	18,809	0.03%
2022/06/21	21.4	39.37	5.1	39.17	39.45	16.3	18,775	0.09%
2022/06/20	158	39.12	112.5	39.06	38.85	45.5	18,695	0.24%	大買/大賣/
2022/06/17	68.9	39.63	14	39.76	39.60	54.9	18,440	0.30%
2022/06/16	35.3	40.27	6.3	40.58	40.00	29.1	18,279	0.16%
2022/06/15	41.4	40.11	3.3	40.27	40.05	38.1	18,452	0.21%
2022/06/14	87.9	40.23	40	40.15	40.10	47.9	18,363	0.26%
2022/06/13	81.3	40.83	1	40.75	40.80	80.3	18,122	0.44%
2022/06/10	25.4	41.37	2.5	41.45	41.40	22.9	17,840	0.13%
2022/06/09	20.4	41.60	24	41.60	41.55	-3.6	17,831	-0.02%
2022/06/08	18.2	41.73	6	41.59	41.75	12.2	17,785	0.07%
2022/06/07	58.8	41.48	15	41.41	41.35	43.8	17,736	0.25%
2022/06/06	48	41.63	6	41.65	41.55	42	17,502	0.24%
2022/06/02	21.2	41.76	2	41.68	41.70	19.2	17,511	0.11%
2022/06/01	55.1	42.16	46	42.19	42.10	9.1	17,534	0.05%
2022/05/31	16.4	42.65	1	42.70	42.60	15.4	17,391	0.09%
2022/05/30	36.2	42.88	12.4	42.87	42.80	23.8	16,918	0.14%
2022/05/27	22.3	42.22	11	42.21	42.20	11.3	16,696	0.07%
2022/05/26	42.7	42.12	18.7	42.21	41.70	24	16,596	0.14%
2022/05/25	21	41.75	29	41.82	41.65	-8	16,538	-0.05%
2022/05/24	35.2	41.20	5	41.31	41.20	30.2	16,462	0.18%
2022/05/23	25.5	41.32	4	41.38	41.20	21.5	16,294	0.13%
2022/05/20	19.1	41.43	40.3	41.56	41.15	-21.2	16,186	-0.13%
2022/05/19	44.5	41.21	28	41.14	41.10	16.5	15,717	0.10%
2022/05/18	90.4	41.42	20	41.44	41.60	70.4	15,532	0.45%
2022/05/17	44.8	41.52	5	41.60	41.50	39.8	15,250	0.26%
2022/05/16	56.5	41.22	4	41.41	41.25	52.5	15,019	0.35%
2022/05/13	58.3	41.28	66.2	41.13	41.60	-7.8	14,715	-0.05%
2022/05/12	123.5	41.16	48	41.33	40.80	75.5	14,482	0.52%	大買/
2022/05/11	80.9	42.67	19	42.72	42.65	61.9	13,898	0.45%
2022/05/10	21.4	43.84	12.1	43.81	43.85	9.3	13,469	0.07%
2022/05/09	41.2	44.35	13	44.32	44.25	28.2	13,279	0.21%
2022/05/06	41.1	45.13	0	0.00	45.10	41.1	13,113	0.31%
2022/05/05	9.1	45.66	0.5	45.80	45.60	8.6	13,152	0.07%
2022/05/04	36.1	45.30	5.1	45.32	45.50	31	13,127	0.24%
2022/05/03	50	45.32	5	45.51	45.35	45	13,228	0.34%
2022/04/29	28.3	46.00	8	46.18	45.90	20.3	12,942	0.16%
2022/04/28	13.7	45.77	1	45.85	46.10	12.7	12,785	0.10%
2022/04/27	39.8	45.85	42	45.78	45.80	-2.2	12,580	-0.02%
2022/04/26	30.4	46.18	1	46.35	46.20	29.4	12,312	0.24%
2022/04/25	56.1	46.14	42	46.14	46.10	14	12,241	0.11%
2022/04/22	56.2	46.50	10	46.59	46.55	46.2	12,099	0.38%
2022/04/21	53.9	46.86	32.5	46.89	46.80	21.4	12,074	0.18%
2022/04/20	39.7	46.46	36.2	46.55	46.60	3.5	12,063	0.03%
2022/04/19	49.4	46.36	6	46.28	46.35	43.4	11,970	0.36%
2022/04/18	116.7	46.52	1,204.1	46.96	46.50	-1,087.4	11,843	-9.18%	大買/大賣/鉅額交易
2022/04/15	59.9	47.18	10	47.20	47.10	49.9	11,628	0.43%
2022/04/14	38.8	47.75	17.8	47.92	47.70	21	11,442	0.18%
2022/04/13	50.9	48.00	26	48.05	48.00	24.9	11,348	0.22%
2022/04/12	51	48.15	28.3	48.36	48.00	22.8	11,175	0.20%
2022/04/11	13	49.39	49	49.46	49.45	-36	10,764	-0.33%
2022/04/08	1	49.65	29.4	49.67	49.80	-28.4	10,837	-0.26%
2022/04/07	29.1	49.63	37	49.93	49.55	-7.9	10,806	-0.07%
2022/04/06	1	49.75	24.3	49.90	50.20	-23.3	10,709	-0.22%
2022/04/01	3	49.73	9	49.86	49.75	-6	10,657	-0.06%
2022/03/31	24	50.00	35	50.06	49.90	-11	10,588	-0.10%
2022/03/30	7.6	49.79	28	49.89	49.85	-20.4	10,436	-0.20%
2022/03/29	15	49.74	19	49.86	49.80	-4	10,432	-0.04%
2022/03/28	12.1	49.24	14	49.51	49.70	-1.9	10,389	-0.02%
2022/03/25	1,199	49.76	8.1	49.71	49.70	1,190.9	10,342	11.51%	大買/鉅額交易
2022/03/24	27.6	49.77	122.4	49.88	49.95	-94.7	10,385	-0.91%	大賣/
2022/03/23	26.8	49.54	16.2	49.58	49.65	10.6	10,460	0.10%
2022/03/22	37.1	49.49	29.3	49.53	49.70	7.8	10,377	0.07%
2022/03/21	26	49.60	63.1	49.58	49.75	-37.1	10,380	-0.36%
2022/03/18	9	48.57	72.4	48.66	48.95	-63.4	10,135	-0.63%
2022/03/17	79.8	47.97	21	48.00	48.00	58.8	9,745	0.60%
2022/03/16	12.4	47.78	10	47.85	47.85	2.4	9,630	0.02%
2022/03/15	8.8	47.72	55	47.66	47.95	-46.2	9,597	-0.48%
2022/03/14	17	47.56	12	47.57	47.55	5	9,592	0.05%
2022/03/11	1	47.50	8	47.36	47.45	-7	9,676	-0.07%
2022/03/10	9.5	47.39	13	47.37	47.60	-3.5	9,818	-0.04%
2022/03/09	2.4	47.29	9	47.19	47.25	-6.6	9,901	-0.07%
2022/03/08	22.3	46.94	41.1	46.96	46.95	-18.8	10,051	-0.19%
2022/03/07	39.4	47.03	67	47.17	47.10	-27.6	10,059	-0.27%
2022/03/04	19.5	47.72	14	47.66	47.65	5.5	10,340	0.05%
2022/03/03	29.1	47.90	20.1	48.00	48.05	9	10,465	0.09%
2022/03/02	12	47.79	20.5	47.80	48.00	-8.5	10,752	-0.08%
2022/03/01	12.4	47.69	16.1	47.71	47.80	-3.7	10,862	-0.03%
2022/02/25	7.4	47.03	42	47.08	47.35	-34.6	10,955	-0.32%
2022/02/24	20.2	47.27	18	47.33	47.30	2.2	10,884	0.02%
2022/02/23	10.5	47.62	8.1	47.74	47.65	2.4	10,872	0.02%
2022/02/22	14.5	47.26	14.3	47.37	47.70	0.2	10,974	0.00%
2022/02/21	10.1	47.54	8.1	47.55	47.60	2	10,977	0.02%
2022/02/18	11.3	47.28	16.1	47.50	47.45	-4.8	11,056	-0.04%
2022/02/17	30.3	47.46	15.1	47.39	47.45	15.2	11,143	0.14%
2022/02/16	16.1	47.00	8	47.08	47.00	8.1	11,199	0.07%
2022/02/15	18.3	47.02	18.5	47.08	47.00	-0.1	11,255	0.00%
2022/02/14	3.3	47.02	16.1	47.05	47.15	-12.8	11,341	-0.11%
2022/02/11	1.3	47.37	1	47.20	47.55	0.3	11,337	0.00%
2022/02/10	36.2	47.16	5	47.40	47.55	31.2	11,361	0.27%
2022/02/09	11	47.03	4	47.11	47.30	7	11,433	0.06%
2022/02/08	25.4	47.00	0	0.00	46.95	25.4	11,535	0.22%
2022/02/07	32.5	46.50	19	46.75	47.10	13.5	11,491	0.12%
2022/01/26	10.3	46.85	29.1	46.79	46.85	-18.8	11,314	-0.17%
2022/01/25	43.5	46.74	10	46.76	46.80	33.5	11,349	0.29%
2022/01/24	1	47.15	12	47.10	47.15	-11	11,222	-0.10%
2022/01/21	16.3	47.24	31	47.27	47.40	-14.7	11,339	-0.13%
2022/01/20	18	47.54	0	0.00	47.50	18	11,291	0.16%
2022/01/19	15.1	47.61	0	0.00	47.60	15.1	11,341	0.13%
2022/01/18	18	47.53	14	47.58	47.75	4	11,490	0.03%
2022/01/17	27.1	47.47	19	47.44	47.60	8.1	11,598	0.07%
2022/01/14	9	47.59	0	0.00	47.60	9	11,605	0.08%
2022/01/13	20.4	47.64	20.6	47.87	47.95	-0.2	11,826	0.00%
2022/01/12	15.3	47.22	2	47.33	47.50	13.3	12,070	0.11%
2022/01/11	22.4	47.15	2.6	47.23	47.50	19.9	12,310	0.16%
2022/01/10	46	47.09	0	47.30	47.30	46	12,274	0.37%
2022/01/07	15.4	47.31	2	47.30	47.45	13.4	12,237	0.11%
2022/01/06	27.6	47.20	11.1	47.36	47.60	16.5	12,219	0.13%
2022/01/05	7.5	47.11	9.5	47.15	47.15	-2	12,240	-0.02%
2022/01/04	36.2	47.23	46	47.17	47.30	-9.8	12,299	-0.08%
2022/01/03	25.2	47.60	8.5	47.84	47.45	16.7	12,196	0.14%
2021/12/30	8.3	48.08	8	48.08	48.00	0.3	12,155	0.00%
2021/12/29	2	48.15	2.5	48.12	48.15	-0.5	12,270	0.00%
2021/12/28	8.1	48.07	11	48.04	48.15	-2.9	12,350	-0.02%
2021/12/27	9	47.98	30.4	48.00	48.10	-21.4	12,448	-0.17%
2021/12/24	62.2	47.82	12	47.88	47.90	50.2	12,692	0.40%
2021/12/23	3	47.55	7	47.66	47.70	-4	12,853	-0.03%
2021/12/22	8	47.26	7	47.35	47.40	1	12,914	0.01%
2021/12/21	5	47.24	3.4	47.22	47.25	1.6	13,062	0.01%
2021/12/20	4.1	47.23	8	47.31	47.40	-3.9	13,199	-0.03%
2021/12/17	3	47.45	17.3	47.50	47.45	-14.3	13,236	-0.11%
2021/12/16	2.2	46.93	10.2	46.95	46.90	-8	13,161	-0.06%
2021/12/15	12.2	47.06	5	47.30	46.95	7.2	13,398	0.05%
2021/12/14	6.4	47.05	5	47.05	47.00	1.4	13,527	0.01%
2021/12/13	8.1	47.14	2.2	47.26	47.10	5.9	13,762	0.04%
2021/12/10	18.1	47.30	5	47.52	47.30	13.1	14,011	0.09%
2021/12/09	5.6	47.50	9	47.56	47.40	-3.4	14,718	-0.02%
2021/12/08	4.1	47.63	8	47.66	47.70	-3.9	15,007	-0.03%
2021/12/07	6	47.22	8.8	47.07	47.55	-2.8	15,100	-0.02%
2021/12/06	6.5	47.05	19.6	47.09	47.30	-13.1	15,059	-0.09%
2021/12/03	27.5	46.47	26.4	46.51	46.40	1.1	15,012	0.01%
2021/12/02	33.9	46.41	9	46.45	46.30	24.9	14,910	0.17%
2021/12/01	29.2	46.45	21	46.59	46.60	8.3	14,885	0.06%
2021/11/30	40.4	46.51	57.3	46.88	46.00	-16.9	14,816	-0.11%
2021/11/29	49.5	46.20	10.3	46.24	46.50	39.3	14,386	0.27%
2021/11/26	104.8	46.59	31	46.54	46.50	73.8	14,324	0.52%	大買/
2021/11/25	37.6	47.13	35	47.17	47.15	2.6	14,217	0.02%
2021/11/24	53.3	47.48	5	47.49	47.45	48.3	14,124	0.34%
2021/11/23	33.3	47.85	26	47.80	47.80	7.3	13,953	0.05%
2021/11/22	47.3	47.95	19.3	47.94	47.90	28	13,999	0.20%
2021/11/19	31.3	48.11	2	48.30	48.30	29.3	13,936	0.21%
2021/11/18	37.5	48.35	16	48.31	48.30	21.5	13,882	0.15%
2021/11/17	18.1	48.41	7	48.41	48.55	11.1	13,875	0.08%
2021/11/16	16.2	48.46	5.1	48.51	48.65	11.1	13,977	0.08%
2021/11/15	14.5	48.43	14.5	48.49	48.60	0	14,174	0.00%
2021/11/12	30.3	48.59	7.2	48.61	48.70	23.1	14,358	0.16%
2021/11/11	14.1	48.78	8.1	48.82	48.80	6.1	14,578	0.04%
2021/11/10	18.5	48.53	12	48.67	48.70	6.5	14,843	0.04%
2021/11/09	35.9	48.70	3	48.67	48.80	32.9	15,088	0.22%
2021/11/08	13	48.72	47	48.65	48.95	-34	16,197	-0.21%
2021/11/05	33.6	47.94	73.8	47.99	48.15	-40.2	16,989	-0.24%
2021/11/04	27.3	48.15	8.3	48.13	48.10	19	17,324	0.11%
2021/11/03	31	48.11	31.1	48.13	48.15	-0.1	17,764	0.00%
2021/11/02	22.8	48.34	6	48.46	48.15	16.8	18,197	0.09%
2021/11/01	14.2	48.16	15.9	48.17	48.25	-1.7	18,674	-0.01%
2021/10/29	43.2	48.32	0	0.00	48.25	43.2	18,923	0.23%
2021/10/28	13.3	48.54	6	48.57	48.50	7.3	19,472	0.04%
2021/10/27	17	48.42	2.7	48.48	48.35	14.3	19,594	0.07%
2021/10/26	27.5	48.65	7	48.70	48.45	20.5	19,646	0.10%
2021/10/25	41.5	48.22	7	48.28	48.25	34.5	19,726	0.17%
2021/10/22	18.5	48.82	2	48.90	48.80	16.5	20,089	0.08%
2021/10/21	24.4	48.46	26	48.68	48.75	-1.6	20,240	-0.01%
2021/10/20	75.6	48.40	10.1	48.44	48.35	65.5	20,272	0.32%
2021/10/19	77.7	49.25	50	49.25	49.10	27.7	20,369	0.14%
2021/10/18	6.1	49.89	12	49.89	49.80	-5.9	20,223	-0.03%
2021/10/15	6	49.89	5	49.93	50.10	1	20,486	0.00%
2021/10/14	24.2	49.96	4	50.15	49.90	20.2	20,492	0.10%
2021/10/13	7	50.27	36.5	50.56	50.50	-29.4	20,515	-0.14%
2021/10/12	7	49.93	17	50.04	50.20	-10	20,491	-0.05%
2021/10/08	2.1	50.31	11	50.29	50.40	-8.9	20,467	-0.04%
2021/10/07	30.1	50.40	21	50.24	50.40	9.1	20,717	0.04%
2021/10/06	27.4	49.99	28.2	50.05	49.90	-0.8	20,940	0.00%
2021/10/05	16.2	50.02	23.4	49.86	50.30	-7.2	21,193	-0.03%
2021/10/04	28.2	50.16	17.1	50.09	50.00	11.1	21,654	0.05%
2021/10/01	45.4	50.12	13	50.03	50.20	32.4	22,316	0.15%
2021/09/30	5	50.94	16	50.70	51.00	-11	22,380	-0.05%
2021/09/29	17.7	50.68	9.5	50.66	50.60	8.2	22,519	0.04%
2021/09/28	19	50.61	560	50.44	51.00	-541	22,713	-2.38%	大賣/鉅額交易
2021/09/27	16.1	50.73	647.5	50.80	51.10	-631.4	22,761	-2.77%	大賣/鉅額交易
2021/09/24	13	51.30	30	51.38	51.30	-17	22,881	-0.07%
2021/09/23	2	51.25	15.2	51.20	51.20	-13.2	22,886	-0.06%
2021/09/22	37	50.17	25	50.11	50.70	12	22,838	0.05%
2021/09/17	19.7	51.07	15	51.16	50.70	4.7	22,742	0.02%
2021/09/16	11	51.25	49.7	51.42	51.70	-38.7	22,693	-0.17%
2021/09/15	27.1	51.21	27	51.22	51.20	0.1	22,526	0.00%
2021/09/14	50	51.18	117.7	51.24	51.40	-67.6	22,421	-0.30%	大賣/
2021/09/13	24.5	49.80	108.6	49.92	50.10	-84.2	21,802	-0.39%	大賣/
2021/09/10	25.5	48.37	22	48.83	49.00	3.5	21,700	0.02%
2021/09/09	15.7	47.96	16	47.98	48.20	-0.3	21,833	0.00%
2021/09/08	3.7	48.54	59.2	48.60	48.55	-55.5	21,908	-0.25%
2021/09/07	33.2	48.72	19	48.72	48.75	14.2	21,992	0.06%
2021/09/06	29.4	48.91	23	48.81	48.80	6.4	22,010	0.03%
2021/09/03	9.1	48.24	44.1	48.35	48.50	-35	21,935	-0.16%
2021/09/02	20.1	47.89	14	47.93	47.90	6.1	21,889	0.03%
2021/09/01	9.1	48.04	3.1	48.12	48.40	6.1	21,952	0.03%
2021/08/31	10.1	47.54	31.1	47.92	48.45	-21	21,850	-0.10%
2021/08/30	25.3	47.30	17	47.23	47.60	8.3	21,749	0.04%
2021/08/27	4	47.29	12	47.35	47.45	-8	21,802	-0.04%
2021/08/26	8.2	46.87	0	0.00	46.95	8.2	22,042	0.04%
2021/08/25	18.2	46.98	13	46.97	47.20	5.2	22,198	0.02%
2021/08/24	19.3	46.59	2	46.85	46.75	17.3	22,216	0.08%
2021/08/23	24.3	46.80	34	46.84	46.80	-9.7	22,436	-0.04%
2021/08/20	20	46.30	24.1	46.11	46.15	-4.1	22,539	-0.02%
2021/08/19	80	46.42	1.2	46.67	46.20	78.8	22,907	0.34%
2021/08/18	43.4	46.84	67	46.62	47.25	-23.6	22,789	-0.10%
2021/08/17	41.2	47.43	5	47.41	47.30	36.2	22,621	0.16%
2021/08/16	50.6	47.96	14.2	48.00	47.95	36.4	22,465	0.16%
2021/08/13	69.5	48.34	92.4	48.30	48.40	-22.9	22,509	-0.10%
2021/08/12	123.5	46.96	117	46.81	47.60	6.5	22,621	0.03%	大買/大賣/
2021/08/11	282.9	51.09	175	51.09	51.10	107.9	21,868	0.49%	大買/大賣/鉅額交易
2021/08/10	143.5	51.85	36.7	51.94	51.90	106.9	21,421	0.50%	大買/鉅額交易
2021/08/09	193.4	52.47	39.2	52.13	52.40	154.2	21,726	0.71%	大買/鉅額交易
2021/08/06	178.5	53.12	52.9	52.69	52.90	125.6	21,805	0.58%	大買/鉅額交易
2021/08/05	214.3	53.54	62	53.03	52.70	152.3	22,168	0.69%	大買/鉅額交易
2021/08/04	172.1	54.16	40.3	54.08	53.80	131.8	23,135	0.57%	大買/鉅額交易
2021/08/03	61	53.63	289	53.59	53.90	-228	23,671	-0.96%	大賣/鉅額交易
2021/08/02	16	52.62	26.3	52.73	52.80	-10.3	23,444	-0.04%
2021/07/30	8	52.70	51.1	52.71	52.60	-43.1	23,936	-0.18%
2021/07/29	26	52.37	16.3	52.70	52.90	9.8	24,450	0.04%
2021/07/28	62	52.23	122	52.16	52.40	-60	24,837	-0.24%	大賣/
2021/07/27	28.1	52.72	38	52.81	53.00	-9.9	25,536	-0.04%
2021/07/26	30.7	53.41	49.5	53.52	53.20	-18.8	26,205	-0.07%
2021/07/23	118.4	53.05	83.1	52.74	53.00	35.3	26,532	0.13%	大買/
2021/07/22	73	52.01	61.1	52.12	52.10	11.9	26,663	0.04%
2021/07/21	30.4	52.05	79.2	52.00	51.80	-48.8	27,077	-0.18%
2021/07/20	12	51.62	37.4	51.56	51.70	-25.4	27,984	-0.09%
2021/07/19	10.3	51.49	23.1	51.73	52.00	-12.8	29,485	-0.04%
2021/07/16	36.1	51.44	3.4	51.54	51.50	32.7	32,699	0.10%
2021/07/15	16	51.41	8	51.55	51.60	8	34,817	0.02%
2021/07/14	60.3	51.49	15.5	51.36	51.50	44.8	36,177	0.12%
2021/07/13	26.2	52.07	68	52.19	51.90	-41.8	36,859	-0.11%
2021/07/12	62	52.02	28	52.02	52.20	34	37,265	0.09%
2021/07/09	118.8	52.16	67	52.09	52.00	51.8	37,473	0.14%	大買/
2021/07/08	78.5	52.57	175.8	52.43	52.80	-97.3	37,291	-0.26%	大賣/
2021/07/07	83.2	51.17	37.1	51.10	51.30	46.1	36,928	0.12%
2021/07/06	126	51.01	48	51.12	51.20	78	36,823	0.21%	大買/
2021/07/05	100.2	50.64	24.3	50.66	50.60	75.9	36,751	0.21%
2021/07/02	72.4	50.63	16.5	50.73	50.50	55.9	36,605	0.15%
2021/07/01	64.5	50.69	38.4	50.73	50.60	26.1	36,533	0.07%
2021/06/30	47.1	51.05	11.5	51.07	51.00	35.6	36,744	0.10%
2021/06/29	18.1	51.03	128	51.00	51.20	-109.9	36,788	-0.30%	大賣/鉅額交易
2021/06/28	29.1	50.99	33.6	51.10	51.10	-4.5	36,966	-0.01%
2021/06/25	21.3	51.01	22	51.13	51.00	-0.7	36,992	0.00%
2021/06/24	15.1	50.93	20	51.11	51.10	-4.9	37,241	-0.01%
2021/06/23	30.3	50.86	38	50.81	51.00	-7.8	37,676	-0.02%
2021/06/22	19.2	50.96	22	51.00	50.90	-2.8	37,792	-0.01%
2021/06/21	41.6	50.70	26	50.67	50.70	15.6	37,889	0.04%
2021/06/18	60.2	51.14	3	51.10	51.00	57.2	38,189	0.15%
2021/06/17	27.1	51.54	77.2	51.51	51.50	-50.1	39,486	-0.13%
2021/06/16	7.2	51.80	26	51.75	51.90	-18.8	39,623	-0.05%
2021/06/15	23	51.16	12	51.17	51.30	11	39,581	0.03%
2021/06/11	64.6	51.40	10.7	51.35	51.40	53.9	39,636	0.14%
2021/06/09	30.6	50.93	13.4	51.03	51.30	17.3	39,925	0.04%
2021/06/08	22.1	51.40	8.7	51.35	51.40	13.4	40,039	0.03%
2021/06/07	35.2	51.27	26	51.47	51.50	9.2	40,264	0.02%
2021/06/04	27.4	51.93	62	51.85	51.90	-34.6	40,452	-0.09%
2021/06/03	112.3	52.08	60.6	52.12	52.30	51.7	40,659	0.13%	大買/
2021/06/02	64.1	51.60	28.2	51.82	52.00	35.9	40,510	0.09%
2021/06/01	31	51.37	24.3	51.36	51.50	6.7	40,290	0.02%
2021/05/31	78.3	51.25	133.5	51.33	51.60	-55.2	40,457	-0.14%	大賣/
2021/05/28	13.2	50.41	29.5	50.40	50.60	-16.2	40,331	-0.04%
2021/05/27	111.1	50.00	11.5	50.08	50.30	99.6	40,411	0.25%	大買/
2021/05/26	53.3	50.76	70.1	50.85	50.70	-16.8	40,254	-0.04%
2021/05/25	84.5	51.21	37.2	51.21	51.10	47.3	40,193	0.12%
2021/05/24	26.1	51.18	84.2	51.31	51.30	-58	40,233	-0.14%
2021/05/21	126.3	51.31	63	51.95	51.20	63.2	40,408	0.16%	大買/
2021/05/20	94.6	50.76	59.1	50.80	50.80	35.5	40,310	0.09%
2021/05/19	96.4	50.35	112	50.14	50.50	-15.6	40,085	-0.04%	大賣/
2021/05/18	38.4	49.65	216	49.62	50.00	-177.6	39,915	-0.45%	大賣/鉅額交易
2021/05/17	170.6	48.01	179	48.20	47.90	-8.4	39,776	-0.02%	大買/大賣/
2021/05/14	44.8	49.71	66.1	49.75	49.60	-21.3	39,121	-0.05%
2021/05/13	150.8	48.98	107.3	49.00	49.20	43.6	38,782	0.11%	大買/大賣/
2021/05/12	268.7	49.46	483.5	50.23	49.60	-214.8	38,261	-0.56%	大買/大賣/鉅額交易
2021/05/11	141.3	52.31	150.2	52.07	51.60	-8.9	36,972	-0.02%	大買/大賣/
2021/05/10	164.3	52.45	106.7	52.87	52.90	57.6	36,241	0.16%	大買/大賣/
2021/05/07	79.2	52.15	42.3	52.27	52.30	36.9	36,059	0.10%
2021/05/06	111.7	51.53	127.3	52.11	53.00	-15.6	35,706	-0.04%	大買/大賣/
2021/05/05	97.2	50.51	79.3	50.69	50.80	17.9	35,241	0.05%
2021/05/04	206.1	50.38	223.8	50.36	50.20	-17.7	35,127	-0.05%	大買/大賣/
2021/05/03	191.1	51.26	221	51.45	51.20	-29.9	34,169	-0.09%	大買/大賣/
2021/04/29	171.7	52.39	50.6	52.38	52.10	121.1	33,664	0.36%	大買/鉅額交易
2021/04/28	263.5	52.40	263.4	52.70	53.20	0.2	33,224	0.00%	大買/大賣/
2021/04/27	187.4	52.75	241.1	52.62	52.70	-53.7	33,106	-0.16%	大買/大賣/
2021/04/26	320.9	53.28	159	53.29	53.10	161.9	32,617	0.50%	大買/大賣/鉅額交易
2021/04/23	639.2	52.45	642.1	52.65	53.00	-2.9	31,717	-0.01%	大買/大賣/
2021/04/22	2,633.3	57.00	452.2	56.36	54.10	2,181.1	30,558	7.14%	大買/大賣/鉅額交易
2021/04/21	268.7	54.00	365.2	54.48	55.70	-96.4	27,491	-0.35%	大買/大賣/
2021/04/20	421.5	52.23	407	52.61	52.00	14.5	25,459	0.06%	大買/大賣/
2021/04/19	232.8	50.01	112.2	50.11	50.40	120.6	24,106	0.50%	大買/大賣/鉅額交易
2021/04/16	98.2	48.59	114.6	48.59	49.00	-16.3	23,301	-0.07%	大賣/
2021/04/15	47.6	48.01	71.5	47.99	47.90	-23.9	22,795	-0.10%
2021/04/14	121.9	47.02	34.8	46.93	47.00	87.1	22,494	0.39%	大買/
2021/04/13	60.1	47.22	102.1	47.29	47.20	-42	22,362	-0.19%	大賣/
2021/04/12	28.1	46.80	23.2	46.80	46.85	4.9	22,111	0.02%
2021/04/09	51.2	46.85	56.4	46.86	46.70	-5.2	22,041	-0.02%
2021/04/08	239	46.85	17.2	46.78	46.90	221.8	21,910	1.01%	大買/鉅額交易
2021/04/07	47.1	46.77	120	46.74	46.80	-72.9	21,820	-0.33%	大賣/
2021/04/06	151.1	46.75	33.1	46.83	46.85	118	21,761	0.54%	大買/鉅額交易
2021/04/01	75	46.70	17	46.68	46.70	58	21,372	0.27%
2021/03/31	48.5	46.70	72.1	46.71	46.80	-23.6	21,256	-0.11%
2021/03/30	63	46.39	10.6	46.34	46.55	52.4	21,044	0.25%
2021/03/29	55.2	46.42	94.7	46.41	46.50	-39.5	20,945	-0.19%
2021/03/26	24.4	46.01	354.6	46.05	46.15	-330.2	20,680	-1.60%	大賣/鉅額交易
2021/03/25	27.6	45.49	29	45.51	45.55	-1.5	20,287	-0.01%
2021/03/24	173.1	45.62	168	45.62	45.55	5.1	20,110	0.03%	大買/大賣/
2021/03/23	97.6	45.78	95.4	45.78	45.70	2.2	19,996	0.01%
2021/03/22	489	45.79	342.1	45.92	45.80	146.9	19,589	0.75%	大買/大賣/鉅額交易
2021/03/19	61.3	42.76	59.5	42.77	42.70	1.8	18,122	0.01%
2021/03/18	65.7	43.06	21.8	43.07	43.10	43.9	17,888	0.25%
2021/03/17	33.6	42.75	58.5	42.89	42.85	-24.9	17,899	-0.14%
2021/03/16	83.8	42.54	23.5	42.56	42.60	60.3	17,904	0.34%
2021/03/15	172.5	42.51	15.2	42.46	42.35	157.4	17,936	0.88%	大買/鉅額交易
2021/03/12	97.3	42.70	30	42.70	42.70	67.3	17,781	0.38%
2021/03/11	109.5	42.99	40	42.90	42.85	69.5	17,666	0.39%	大買/
2021/03/10	36.6	43.04	69.5	42.99	43.00	-32.9	17,600	-0.19%
2021/03/09	100.1	43.09	46	43.02	43.40	54.1	17,714	0.31%
2021/03/08	85.2	42.68	126	42.68	42.65	-40.8	17,513	-0.23%	大賣/
2021/03/05	8	42.21	34	42.34	42.50	-26	17,433	-0.15%
2021/03/04	24.4	42.33	49.5	42.32	42.50	-25.1	17,847	-0.14%
2021/03/03	50	42.35	54	42.45	42.55	-4	17,835	-0.02%
2021/03/02	45	42.17	24.9	42.37	42.10	20.1	17,744	0.11%
2021/02/26	97.9	42.27	27	42.45	42.00	70.9	17,589	0.40%
2021/02/25	85.3	42.70	19	42.77	42.90	66.3	17,255	0.38%
2021/02/24	45	42.66	264.2	42.69	42.55	-219.2	17,267	-1.27%	大賣/鉅額交易
2021/02/23	46	42.40	328.1	42.32	42.45	-282.1	17,237	-1.64%	大賣/鉅額交易
2021/02/22	114	41.87	173.4	41.86	41.80	-59.4	17,008	-0.35%	大買/大賣/
2021/02/19	50	41.25	54.1	41.43	41.60	-4.1	16,970	-0.02%
2021/02/18	50	41.44	73.6	41.47	41.35	-23.6	16,894	-0.14%
2021/02/17	149	41.10	71	41.08	41.25	78	16,801	0.46%	大買/
2021/02/05	92.9	40.69	13	40.79	40.85	79.9	16,576	0.48%
2021/02/04	94.8	40.48	26	40.55	40.40	68.8	16,647	0.41%
2021/02/03	284	40.57	152	40.62	40.55	132	17,019	0.78%	大買/大賣/鉅額交易
2021/02/02	51	40.98	61	40.90	40.75	-10	16,937	-0.06%
2021/02/01	115	40.53	8.6	40.81	40.80	106.5	16,812	0.63%	大買/鉅額交易
2021/01/29	137.5	40.23	7	40.23	40.15	130.5	16,789	0.78%	大買/鉅額交易
2021/01/28	63.1	40.26	8	40.50	40.25	55.1	16,597	0.33%
2021/01/27	143	40.36	20	40.53	40.35	123	16,362	0.75%	大買/鉅額交易
2021/01/26	214.1	40.44	38	40.47	40.35	176.1	16,223	1.09%	大買/鉅額交易
2021/01/25	178	40.97	48	40.90	40.90	130	15,710	0.83%	大買/鉅額交易
2021/01/22	89.8	40.56	14.5	40.68	40.60	75.3	15,509	0.49%
2021/01/21	50.2	40.94	25.7	40.97	40.80	24.5	15,191	0.16%
2021/01/20	124.1	41.11	225	40.97	40.95	-100.9	15,029	-0.67%	大買/大賣/
2021/01/19	40.4	41.79	17.2	41.90	41.75	23.2	14,598	0.16%
2021/01/18	253.9	41.56	11	41.50	41.60	242.9	14,547	1.67%	大買/鉅額交易
2021/01/15	86.4	42.17	21.3	42.13	41.95	65.1	14,248	0.46%
2021/01/14	78.5	42.56	0.5	42.70	42.55	78	13,868	0.56%
2021/01/13	145.1	42.66	63	42.62	42.70	82.1	13,709	0.60%	大買/
2021/01/12	63.5	42.80	31.7	42.86	42.70	31.8	13,599	0.23%
2021/01/11	40.6	42.86	24	42.98	43.10	16.6	13,516	0.12%
2021/01/08	52.1	42.88	112.1	42.90	42.95	-60	13,435	-0.45%	大賣/
2021/01/07	107	42.89	25.8	42.90	42.85	81.2	13,366	0.61%	大買/
2021/01/06	55.3	42.99	33	43.00	42.95	22.3	13,172	0.17%
2021/01/05	113.1	43.10	23.4	43.19	43.10	89.7	13,036	0.69%	大買/
2021/01/04	34.2	43.20	12	43.23	43.20	22.2	12,974	0.17%
2020/12/31	12.4	43.29	10.1	43.43	43.20	2.2	12,933	0.02%
2020/12/30	10.2	42.88	14.1	43.12	43.25	-4	12,962	-0.03%
2020/12/29	28	43.00	2	43.00	43.00	26	12,916	0.20%
2020/12/28	32.7	42.92	274.5	42.96	43.00	-241.7	12,907	-1.87%	大賣/鉅額交易
2020/12/25	296	42.78	26.1	42.88	42.80	270	12,961	2.08%	大買/鉅額交易
2020/12/24	21	42.73	15	42.82	42.70	6	13,055	0.05%
2020/12/23	29	42.72	8	42.70	42.80	21	13,075	0.16%
2020/12/22	38.8	43.05	305	42.90	42.95	-266.2	13,149	-2.02%	大賣/鉅額交易
2020/12/21	17.1	43.27	14.1	43.43	43.50	3	13,438	0.02%
2020/12/18	8	42.91	96.2	42.94	42.95	-88.2	13,750	-0.64%
2020/12/17	30.4	42.84	5.1	42.67	42.65	25.4	13,865	0.18%
2020/12/16	30	42.99	21	43.09	43.05	9	13,782	0.07%
2020/12/15	66.1	42.52	18	42.59	42.50	48.1	13,764	0.35%
2020/12/14	39	42.79	0	0.00	42.80	39	13,726	0.28%
2020/12/11	84.8	43.04	15.1	43.12	42.90	69.7	13,816	0.50%
2020/12/10	43	43.28	21.1	43.26	43.25	21.9	13,749	0.16%
2020/12/09	68.5	43.39	3.4	43.45	43.35	65.1	13,778	0.47%
2020/12/08	111	43.38	82.8	43.44	43.60	28.2	13,772	0.20%	大買/
2020/12/07	30.3	43.43	17	43.59	43.55	13.3	13,759	0.10%
2020/12/04	38	43.58	16.1	43.67	43.65	21.9	13,838	0.16%
2020/12/03	62.1	43.71	80	43.76	43.50	-17.9	13,761	-0.13%
2020/12/02	23.3	43.11	34	43.10	43.20	-10.7	13,481	-0.08%
2020/12/01	30.1	42.79	14	42.92	43.15	16.1	13,676	0.12%
2020/11/30	155.5	43.27	28.3	43.45	42.90	127.2	13,906	0.91%	大買/鉅額交易
2020/11/27	2	43.20	85.1	43.24	43.30	-83.1	13,694	-0.61%
2020/11/26	6.4	42.91	13	42.87	42.95	-6.6	13,620	-0.05%
2020/11/25	47	42.68	6	42.88	42.60	41	13,772	0.30%
2020/11/24	42	42.88	123.7	42.94	42.75	-81.7	13,849	-0.59%	大賣/
2020/11/23	22.4	42.95	58.1	42.97	43.00	-35.6	13,800	-0.26%
2020/11/20	4	42.65	3	42.63	42.70	1	13,790	0.01%
2020/11/19	8	42.85	5.4	42.87	42.90	2.6	13,775	0.02%
2020/11/18	46.8	42.79	122.8	42.73	42.70	-76	13,816	-0.55%	大賣/
2020/11/17	6	42.49	13	42.50	42.75	-7	13,854	-0.05%
2020/11/16	36	42.28	10.1	42.38	42.35	25.9	14,202	0.18%
2020/11/13	29	42.29	72	42.30	42.25	-43	14,467	-0.30%
2020/11/12	123	42.52	22.1	42.45	42.40	100.9	14,811	0.68%	大買/
2020/11/11	203.9	42.10	102	42.31	42.65	101.9	14,831	0.69%	大買/大賣/鉅額交易
2020/11/10	20.3	41.44	59	41.45	41.55	-38.7	14,766	-0.26%
2020/11/09	83	41.09	8	41.14	41.15	75	14,981	0.50%
2020/11/06	40	40.94	13	40.97	40.85	27	16,178	0.17%
2020/11/05	52	40.93	8.4	40.97	41.05	43.6	16,546	0.26%
2020/11/04	6	40.82	6	40.90	40.90	0	16,842	0.00%
2020/11/03	43	40.69	2	40.85	40.95	41	17,212	0.24%
2020/11/02	7	40.54	4.5	40.55	40.60	2.5	17,662	0.01%
2020/10/30	1	40.35	102	40.55	40.55	-101	18,262	-0.55%	大賣/鉅額交易
2020/10/29	26.1	40.35	10	40.42	40.35	16.1	18,465	0.09%
2020/10/28	3.6	40.61	9	40.68	40.55	-5.4	18,534	-0.03%
2020/10/27	26.3	40.39	19.1	40.56	40.50	7.2	18,592	0.04%
2020/10/26	27.1	40.56	4	40.64	40.50	23.1	18,606	0.12%
2020/10/23	13	40.67	1	40.55	40.65	12	18,750	0.06%
2020/10/22	5	40.38	12.4	40.48	41.00	-7.4	18,943	-0.04%
2020/10/21	12	40.42	6.1	40.49	40.30	5.9	19,040	0.03%
2020/10/20	24	40.29	1.9	40.50	40.35	22.1	19,061	0.12%
2020/10/19	12.4	40.54	9.8	40.63	40.45	2.5	19,122	0.01%
2020/10/16	20.9	40.37	8	40.46	40.30	12.9	19,278	0.07%
2020/10/15	61	40.30	14	40.43	40.30	47	19,671	0.24%
2020/10/14	30.4	40.56	9	40.63	40.50	21.4	19,700	0.11%
2020/10/13	22	40.44	16	40.51	40.50	6	19,784	0.03%
2020/10/12	120	40.90	11.3	41.00	40.95	108.7	20,214	0.54%	大買/鉅額交易
2020/10/08	51	41.06	13	41.27	41.15	38	20,431	0.19%
2020/10/07	16	41.16	3	41.15	41.15	13	20,445	0.06%
2020/10/06	7	41.38	6.4	41.43	41.40	0.6	20,441	0.00%
2020/10/05	38	41.10	28.5	41.08	41.00	9.5	20,601	0.05%
2020/09/30	6.8	41.50	9	41.71	41.40	-2.3	20,812	-0.01%
2020/09/29	5.6	41.42	9.1	41.36	41.20	-3.5	20,975	-0.02%
2020/09/28	13	40.75	5	40.82	40.95	8	21,043	0.04%
2020/09/25	14	40.53	103.1	40.37	40.55	-89.1	21,224	-0.42%	大賣/
2020/09/24	124	40.22	33.2	40.19	40.05	90.9	21,293	0.43%	大買/
2020/09/23	59.3	41.11	117	41.01	41.00	-57.8	21,057	-0.27%	大賣/
2020/09/22	30.3	41.92	5.1	41.90	41.80	25.2	20,759	0.12%
2020/09/21	11.9	42.29	3.3	42.42	42.25	8.7	20,638	0.04%
2020/09/18	30	42.45	9.1	42.52	42.50	21	20,706	0.10%
2020/09/17	62.1	42.79	71	42.70	42.55	-9	20,727	-0.04%
2020/09/16	24.9	42.71	36	42.79	42.85	-11.2	20,772	-0.05%
2020/09/15	66	42.69	0	0.00	42.70	66	20,736	0.32%
2020/09/14	30	42.60	2	42.71	42.95	28	20,963	0.13%
2020/09/11	7	42.27	95	42.29	42.30	-88	20,893	-0.42%
2020/09/10	24	42.17	7	42.30	42.45	17	20,933	0.08%
2020/09/09	37	42.18	4.1	42.33	42.55	32.9	20,892	0.16%
2020/09/08	41	42.78	0.2	42.85	42.70	40.8	20,918	0.20%
2020/09/07	48	42.46	5	42.45	42.70	43	21,054	0.20%
2020/09/04	67	42.17	7.1	42.16	42.20	59.9	21,101	0.28%
2020/09/03	80	42.49	115	42.95	42.70	-35	21,075	-0.17%	大賣/
2020/09/02	111	42.52	25.6	42.64	42.65	85.4	20,913	0.41%	大買/
2020/09/01	42	42.70	11	42.88	42.75	31	20,813	0.15%
2020/08/31	235	43.61	25	43.43	42.90	210	20,717	1.01%	大買/鉅額交易
2020/08/28	86	43.53	35	43.49	43.50	51	20,610	0.25%
2020/08/27	14	43.84	6	43.85	43.85	8	20,645	0.04%
2020/08/26	21	44.03	223	43.92	44.10	-202	20,707	-0.98%	大賣/鉅額交易
2020/08/25	8.9	44.20	6.4	44.13	44.10	2.6	20,673	0.01%
2020/08/24	15	44.06	19.1	44.23	44.05	-4.1	21,049	-0.02%
2020/08/21	134	44.25	44.7	44.20	44.25	89.3	21,056	0.42%	大買/
2020/08/20	53	44.05	154.2	43.70	43.50	-101.2	20,862	-0.49%	大賣/鉅額交易
2020/08/19	41	44.54	51	44.59	44.35	-10	20,547	-0.05%
2020/08/18	21.1	43.95	143	44.12	44.00	-121.9	20,240	-0.60%	大賣/鉅額交易
2020/08/17	46.1	43.41	29	43.43	43.35	17.1	19,928	0.09%
2020/08/14	42.1	42.24	100	42.38	42.85	-57.9	19,825	-0.29%
2020/08/13	103.6	41.15	0	0.00	41.20	103.6	19,407	0.53%	大買/鉅額交易
2020/08/12	403.9	41.14	67	41.04	41.00	336.9	19,247	1.75%	大買/鉅額交易
2020/08/11	87.3	46.56	137	46.61	46.50	-49.7	18,034	-0.28%	大賣/
2020/08/10	119	46.68	66.3	46.69	46.60	52.7	17,645	0.30%	大買/
2020/08/07	12	47.17	128.2	47.19	47.10	-116.2	17,455	-0.67%	大賣/鉅額交易
2020/08/06	27	46.90	95.3	46.98	47.15	-68.3	17,219	-0.40%
2020/08/05	10	46.37	157.7	46.27	46.45	-147.7	16,833	-0.88%	大賣/鉅額交易
2020/08/04	8	45.09	34	45.31	45.40	-26	16,369	-0.16%
2020/08/03	11	44.86	29	44.89	44.95	-18	16,214	-0.11%
2020/07/31	24.3	45.27	6	45.25	45.00	18.3	16,141	0.11%
2020/07/30	1	45.35	22	45.23	45.35	-21	16,127	-0.13%
2020/07/29	5	45.15	61	45.16	45.05	-56	16,204	-0.35%
2020/07/28	53.2	44.56	39	44.53	44.50	14.2	16,213	0.09%
2020/07/27	47.3	44.77	45.7	44.81	44.60	1.5	16,216	0.01%
2020/07/24	25.3	45.10	65	45.32	45.00	-39.7	16,217	-0.24%
2020/07/23	17	45.56	30.1	45.54	45.60	-13.1	16,183	-0.08%
2020/07/22	15.3	45.46	34	45.62	45.50	-18.7	16,181	-0.12%
2020/07/21	18	45.60	194	45.52	45.55	-176	16,060	-1.10%	大賣/鉅額交易
2020/07/20	4	45.08	29	45.01	45.10	-25	15,811	-0.16%
2020/07/17	34.5	44.78	135	44.88	44.80	-100.5	15,774	-0.64%	大賣/
2020/07/16	449.6	44.59	336.5	44.65	44.50	113.1	15,824	0.71%	大買/大賣/鉅額交易
2020/07/15	16	45.57	26.4	45.54	45.60	-10.4	15,384	-0.07%
2020/07/14	53	45.29	22.3	45.27	45.30	30.7	15,181	0.20%
2020/07/13	18	45.19	38.7	45.03	45.20	-20.7	15,199	-0.14%
2020/07/10	10.3	45.02	28.2	45.19	44.95	-17.9	15,301	-0.12%
2020/07/09	8	45.28	83	45.36	45.30	-75	15,268	-0.49%
2020/07/08	15.1	45.05	137.5	44.97	45.15	-122.4	15,002	-0.82%	大賣/鉅額交易
2020/07/07	7	44.29	33	44.40	44.50	-26	14,733	-0.18%
2020/07/06	20	44.25	49	44.40	44.40	-29	14,649	-0.20%
2020/07/03	8	43.94	35.6	43.93	43.95	-27.6	14,624	-0.19%
2020/07/02	4.5	43.42	47	43.47	43.60	-42.5	14,576	-0.29%
2020/07/01	286	43.10	111	43.10	43.10	175	14,481	1.21%	大買/大賣/鉅額交易
2020/06/30	39	42.82	3	42.83	42.75	36	14,409	0.25%
2020/06/29	37	42.76	0	0.00	42.65	37	14,485	0.26%
2020/06/24	54	42.80	6	42.90	42.85	48	14,456	0.33%
2020/06/23	28	42.87	3	42.95	42.70	25	14,452	0.17%
2020/06/22	43	42.80	22.4	42.98	42.90	20.7	14,506	0.14%
2020/06/19	42	42.67	36	42.72	42.55	6	14,595	0.04%
2020/06/18	113	42.76	3.1	42.70	42.70	109.9	14,575	0.75%	大買/鉅額交易
2020/06/17	146	42.63	8	42.69	42.85	138	14,913	0.93%	大買/鉅額交易
2020/06/16	6	42.85	8	43.04	42.85	-2	15,214	-0.01%
2020/06/15	58	42.64	0	0.00	42.50	58	15,627	0.37%
2020/06/12	38.7	42.83	13	42.85	42.90	25.7	15,929	0.16%
2020/06/11	15.5	43.73	16	43.68	43.30	-0.5	16,268	0.00%
2020/06/10	113	43.88	267.3	43.58	44.00	-154.3	16,336	-0.94%	大買/大賣/鉅額交易
2020/06/09	20	43.75	1.5	43.83	43.90	18.5	16,626	0.11%
2020/06/08	11	43.61	30	43.69	43.95	-19	16,884	-0.11%
2020/06/05	10	43.57	6.1	43.52	43.65	4	16,879	0.02%
2020/06/04	40	43.43	52.1	43.36	43.40	-12.1	17,038	-0.07%
2020/06/03	15	43.62	27	43.77	43.65	-12	17,164	-0.07%
2020/06/02	6	43.15	4	43.26	43.30	2	17,071	0.01%
2020/06/01	2	42.93	11	43.06	43.10	-9	17,036	-0.05%
2020/05/29	6	42.37	7	42.52	42.55	-1	16,970	-0.01%
2020/05/28	22	42.57	0.5	42.60	42.35	21.5	16,591	0.13%
2020/05/27	30	42.80	0	0.00	42.85	30	16,655	0.18%
2020/05/26	9	43.09	17	43.06	43.00	-8	16,717	-0.05%
2020/05/25	19	42.45	8	42.38	42.65	11	16,826	0.07%
2020/05/22	17	42.69	0	0.00	42.65	17	16,923	0.10%
2020/05/21	307	43.02	44	43.05	43.00	263	16,923	1.55%	大買/鉅額交易
2020/05/20	7	43.04	15	42.99	42.90	-8	16,891	-0.05%
2020/05/19	4.5	43.07	36.1	43.04	43.00	-31.6	16,886	-0.19%
2020/05/18	9	42.41	65.1	42.24	42.35	-56.1	16,725	-0.34%
2020/05/15	2.7	42.44	15	42.36	42.30	-12.3	16,700	-0.07%
2020/05/14	57.2	42.29	4.1	42.55	42.60	53.2	16,720	0.32%
2020/05/13	72	42.53	269	42.45	42.90	-197	16,615	-1.19%	大賣/鉅額交易
2020/05/12	24	42.89	19	42.91	42.95	5	16,648	0.03%
2020/05/11	15	43.21	12.4	43.28	43.15	2.6	16,683	0.02%
2020/05/08	6	42.89	10	42.90	43.00	-4	16,728	-0.02%
2020/05/07	16	42.81	67	42.97	42.70	-51	16,749	-0.30%
2020/05/06	14	42.53	20	42.63	42.60	-6	16,822	-0.04%
2020/05/05	1	42.35	18	42.88	42.85	-17	16,875	-0.10%
2020/05/04	71	41.86	42	42.39	42.20	29	16,886	0.17%
2020/04/30	9	43.01	73	43.15	43.20	-64	16,928	-0.38%
2020/04/29	14	42.46	115	42.46	42.55	-101	16,995	-0.59%	大賣/鉅額交易
2020/04/28	8	41.93	1	42.10	42.25	7	17,208	0.04%
2020/04/27	57	42.05	29	42.15	42.00	28	18,115	0.15%
2020/04/24	7	42.05	26	41.94	42.00	-19	18,025	-0.11%
2020/04/23	16	42.06	7	42.13	42.15	9	18,025	0.05%
2020/04/22	16	41.47	6	41.46	41.60	10	17,994	0.06%
2020/04/21	46	41.85	14	41.80	41.80	32	18,175	0.18%
2020/04/20	15	42.33	2	42.25	42.35	13	18,223	0.07%
2020/04/17	293	42.12	17.1	42.37	42.00	275.9	18,450	1.50%	大買/鉅額交易
2020/04/16	57	41.80	79	41.86	41.85	-22	18,435	-0.12%
2020/04/15	31	41.93	8	41.90	41.80	23	18,514	0.12%
2020/04/14	69	41.18	39	41.61	41.65	30	18,414	0.16%
2020/04/13	8	40.91	20	40.88	40.80	-12	18,392	-0.07%
2020/04/10	2	40.83	6	40.95	41.00	-4	18,530	-0.02%
2020/04/09	7	40.66	32	40.65	40.55	-25	18,714	-0.13%
2020/04/08	7	40.39	26	40.91	41.00	-19	18,786	-0.10%
2020/04/07	17	39.92	19	39.81	39.95	-2	18,599	-0.01%
2020/04/06	4	38.94	1	39.05	39.05	3	18,657	0.02%
2020/04/01	6.2	39.06	1	39.30	39.00	5.2	18,611	0.03%
2020/03/31	20	39.24	8	39.41	39.50	12	18,495	0.06%
2020/03/30	4	38.76	23	38.98	39.15	-19	18,316	-0.10%
2020/03/27	3	39.18	2	39.00	38.95	1	18,246	0.01%
2020/03/26	14	38.87	3	39.13	38.60	11	18,248	0.06%
2020/03/25	26	39.25	23	39.08	38.80	3	18,249	0.02%
2020/03/24	16	38.09	43	38.10	38.25	-27	18,117	-0.15%
2020/03/23	14.2	35.79	31	36.06	36.10	-16.8	17,961	-0.09%
2020/03/20	52	35.40	24	36.31	36.95	28	17,655	0.16%
2020/03/19	40	33.98	57	34.08	33.60	-17	17,337	-0.10%
2020/03/18	60.7	36.92	37	37.04	36.00	23.7	17,069	0.14%
2020/03/17	53	37.76	12.8	37.65	37.60	40.2	16,688	0.24%
2020/03/16	15	39.51	9	39.86	38.85	6	16,138	0.04%
2020/03/13	58	38.89	74	39.38	40.25	-16	15,911	-0.10%
2020/03/12	24.4	40.71	42.1	41.00	40.75	-17.7	15,439	-0.11%
2020/03/11	78	42.06	19	41.94	41.80	59	15,048	0.39%
2020/03/10	9	41.58	25.4	41.68	41.60	-16.4	14,955	-0.11%
2020/03/09	58	42.05	14.4	41.94	41.85	43.7	14,818	0.29%
2020/03/06	14	42.88	7	42.87	42.85	7	14,613	0.05%
2020/03/05	1	43.20	4	43.14	43.30	-3	14,608	-0.02%
2020/03/04	2	42.85	6	42.85	42.85	-4	14,772	-0.03%
2020/03/03	0.8	42.60	61	42.67	42.65	-60.2	14,783	-0.41%
2020/03/02	24	41.51	9	42.14	42.25	15	14,678	0.10%
2020/02/27	2	42.30	36	42.25	42.25	-34	14,824	-0.23%
2020/02/26	46	42.39	5	42.40	42.20	41	14,772	0.28%
2020/02/25	23	42.57	2	42.85	42.70	21	14,628	0.14%
2020/02/24	1.2	42.88	0	0.00	43.00	1.2	14,574	0.01%
2020/02/20	6.2	43.47	26	43.55	43.15	-19.8	15,079	-0.13%
2020/02/19	23	43.40	12	43.34	43.40	11	15,251	0.07%
2020/02/18	1	43.05	0	0.00	43.05	1	15,442	0.01%
2020/02/17	3	43.05	11	42.95	43.00	-8	15,522	-0.05%
2020/02/14	9	43.22	8.8	43.22	43.20	0.2	15,690	0.00%
2020/02/13	0	0.00	10	43.40	43.15	-10	15,652	-0.06%
2020/02/12	22	42.80	1	42.70	42.80	21	15,560	0.13%
2020/02/11	1	42.60	9	42.74	42.60	-8	15,533	-0.05%
2020/02/10	0	0.00	11	41.82	42.40	-11	15,477	-0.07%
2020/02/07	3	42.20	17	42.38	42.50	-14	15,428	-0.09%
2020/02/06	14.4	42.72	75.3	42.80	43.00	-60.9	15,478	-0.39%
2020/02/05	2	42.20	71	42.26	42.35	-69	15,557	-0.44%
2020/02/04	7	41.85	56.7	42.17	42.40	-49.7	15,460	-0.32%
2020/02/03	23	41.23	32	40.90	41.55	-9	15,348	-0.06%
2020/01/31	21.4	42.28	119	42.05	42.05	-97.6	15,299	-0.64%	大賣/
2020/01/30	175.4	42.31	83	42.37	41.85	92.4	15,164	0.61%	大買/
2020/01/20	4.1	44.95	1	44.95	44.95	3.1	14,282	0.02%
2020/01/17	28	44.74	21.8	44.75	44.90	6.2	14,487	0.04%
2020/01/16	9	44.85	15.5	44.69	44.75	-6.5	14,575	-0.04%
2020/01/15	34	44.51	16	44.56	44.55	18	14,636	0.12%
2020/01/14	9	44.38	60	44.41	44.55	-51	14,537	-0.35%
2020/01/13	126	43.99	85	44.16	44.25	41	14,595	0.28%	大買/
2020/01/10	9	43.41	0	0.00	43.50	9	15,006	0.06%
2020/01/09	111	43.45	4	43.34	43.45	107	15,008	0.71%	大買/鉅額交易
2020/01/08	12	43.35	5	43.31	43.40	7	14,943	0.05%
2020/01/07	8	43.30	134	43.34	43.60	-126	14,877	-0.85%	大賣/鉅額交易
2020/01/06	36	43.44	106	43.52	43.45	-70	14,973	-0.47%	大賣/
2020/01/03	3	43.92	16	43.91	43.95	-13	14,911	-0.09%
2020/01/02	2	43.95	29	44.04	44.10	-27	14,838	-0.18%
2019/12/31	16	43.70	1	43.70	43.70	15	14,647	0.10%
2019/12/30	20	43.72	45.2	43.66	43.65	-25.2	14,673	-0.17%
2019/12/27	1	43.20	1	43.10	43.25	0	14,540	0.00%
2019/12/26	14	43.03	1.2	43.00	43.05	12.8	14,635	0.09%
2019/12/25	14	42.99	5.1	42.97	43.10	8.9	14,801	0.06%
2019/12/24	20	43.25	28	43.21	43.15	-8	14,907	-0.05%
2019/12/23	37	43.05	26.7	43.17	43.25	10.3	14,952	0.07%
2019/12/20	9	42.93	50	42.82	42.95	-41	14,978	-0.27%
2019/12/19	17	42.97	1	42.90	43.00	16	14,997	0.11%
2019/12/18	86	43.00	6	42.95	43.00	80	15,064	0.53%
2019/12/17	7	42.79	5.2	42.82	42.95	1.8	15,039	0.01%
2019/12/16	37	42.87	14	42.80	42.80	23	14,936	0.15%
2019/12/13	7	42.47	49	42.64	42.55	-42	14,945	-0.28%
2019/12/12	5	42.30	9	42.31	42.30	-4	14,920	-0.03%
2019/12/11	2	42.15	1.2	42.09	42.15	0.8	14,985	0.01%
2019/12/10	1.5	41.93	7	42.01	42.10	-5.5	15,068	-0.04%
2019/12/09	11	41.99	5.1	42.03	42.05	5.9	15,165	0.04%
2019/12/06	0	0.00	10	41.76	41.75	-10	15,175	-0.07%
2019/12/05	2	41.83	1	41.90	41.65	1	15,354	0.01%
2019/12/04	2	41.43	13	41.55	41.75	-11	15,645	-0.07%
2019/12/03	4	41.48	4	41.83	41.85	0	15,733	0.00%
2019/12/02	4.8	41.30	2.1	41.33	41.35	2.7	15,733	0.02%
2019/11/29	19	41.64	2	41.70	41.40	17	15,719	0.11%
2019/11/28	3	42.02	9.1	42.00	42.00	-6.1	15,662	-0.04%
2019/11/27	1	41.75	3	41.95	41.95	-2	15,837	-0.01%
2019/11/26	17	42.18	20	41.91	41.80	-3	15,863	-0.02%
2019/11/25	12	41.97	4.1	42.09	41.95	7.9	15,528	0.05%
2019/11/22	11	42.09	21	42.17	42.10	-10	15,556	-0.06%
2019/11/21	29.7	42.24	8	42.09	42.35	21.7	15,639	0.14%
2019/11/20	13	42.62	34.4	42.59	42.65	-21.4	15,535	-0.14%
2019/11/19	9.2	41.70	7	42.10	42.10	2.2	15,188	0.01%
2019/11/18	37	42.00	8.5	42.05	42.10	28.5	15,006	0.19%
2019/11/15	17	41.42	28	41.49	41.70	-11	14,790	-0.07%
2019/11/14	29	41.04	18	41.03	41.15	11	14,612	0.08%
2019/11/13	38.4	41.17	16.1	41.08	41.00	22.4	14,577	0.15%
2019/11/12	7	40.62	0	0.00	40.65	7	14,491	0.05%
2019/11/11	13	40.48	11.1	40.57	40.35	1.9	14,806	0.01%
2019/11/08	8	40.94	3	40.95	40.90	5	15,386	0.03%
2019/11/07	1	40.65	2	40.88	40.95	-1	15,890	-0.01%
2019/11/06	17	40.88	5	40.86	40.80	12	16,088	0.07%
2019/11/05	28	40.71	1	40.90	40.90	27	16,203	0.17%
2019/11/04	11	40.94	5	40.90	40.95	6	16,285	0.04%
2019/11/01	1	40.50	4	40.46	40.55	-3	16,295	-0.02%
2019/10/31	11	40.42	7	40.48	40.45	4	16,600	0.02%
2019/10/30	23	40.29	16	40.39	40.35	7	16,869	0.04%
2019/10/29	46.5	40.68	0	0.00	40.65	46.5	16,765	0.28%
2019/10/28	13	40.74	1	40.70	40.75	12	16,612	0.07%
2019/10/25	6.5	40.74	1.1	40.85	40.85	5.4	16,652	0.03%
2019/10/24	10	40.89	20	40.85	41.00	-10	16,478	-0.06%
2019/10/23	13.5	41.02	25.4	40.91	40.95	-11.9	16,533	-0.07%
2019/10/22	15.5	41.33	20.6	41.25	41.40	-5.1	16,532	-0.03%
2019/10/21	41.3	41.49	6.1	41.53	41.50	35.1	16,453	0.21%
2019/10/18	10.8	40.96	34	40.81	40.95	-23.2	16,356	-0.14%
2019/10/17	6	40.08	13	40.03	40.10	-7	15,849	-0.04%
2019/10/16	6	39.92	1	40.00	40.00	5	15,811	0.03%
2019/10/15	3	39.88	43.4	39.90	40.00	-40.4	15,916	-0.25%
2019/10/14	8.6	39.93	3	39.95	39.95	5.6	16,255	0.03%
2019/10/09	10	39.69	42	39.58	39.50	-32	16,418	-0.19%
2019/10/08	13.3	39.69	20	39.75	39.75	-6.7	16,714	-0.04%
2019/10/07	23.7	39.21	4.7	39.30	39.30	18.9	17,140	0.11%
2019/10/04	14	38.85	36	38.75	38.90	-22	17,320	-0.13%
2019/10/03	30.4	38.92	1	38.95	39.00	29.4	17,304	0.17%
2019/10/02	39	39.32	15	39.43	39.25	24	17,315	0.14%
2019/10/01	3	39.62	15	39.61	39.65	-12	17,356	-0.07%
2019/09/27	21	39.68	20	39.64	39.65	1	17,381	0.01%
2019/09/26	6.3	39.86	1	39.90	39.90	5.3	17,415	0.03%
2019/09/25	1.8	39.69	20.2	39.67	39.60	-18.4	17,535	-0.11%
2019/09/24	68	39.78	2	39.90	39.80	66	17,583	0.38%
2019/09/23	9.8	39.83	19	39.97	39.75	-9.2	17,507	-0.05%
2019/09/20	2.4	39.84	13	40.00	40.20	-10.6	17,563	-0.06%
2019/09/19	37	39.86	0.1	40.00	39.80	36.9	17,483	0.21%
2019/09/18	3.2	39.78	12.5	39.96	39.80	-9.2	17,574	-0.05%
2019/09/17	17	39.51	40.6	39.81	39.50	-23.6	17,619	-0.13%
2019/09/16	22.5	40.13	5.2	40.16	40.10	17.3	17,629	0.10%
2019/09/12	37.5	40.08	10	40.09	40.05	27.5	17,599	0.16%
2019/09/11	11	39.96	15	39.86	40.00	-4	17,752	-0.02%
2019/09/10	15	39.97	22	39.92	39.95	-7	17,949	-0.04%
2019/09/09	17	39.91	57.2	39.87	40.00	-40.2	18,140	-0.22%
2019/09/06	53	39.15	17	39.89	39.85	36	18,038	0.20%
2019/09/05	15	38.91	21	38.86	39.00	-6	17,798	-0.03%
2019/09/04	22	38.39	3	38.47	38.45	19	17,818	0.11%
2019/09/03	1	38.30	8	38.46	38.35	-7	17,972	-0.04%
2019/09/02	17	38.22	2	38.10	38.25	15	18,146	0.08%
2019/08/30	3	38.03	10	38.06	38.45	-7	18,113	-0.04%
2019/08/29	7	37.56	12	37.68	37.80	-5	18,035	-0.03%
2019/08/28	2	37.55	5	37.82	37.70	-3	18,261	-0.02%
2019/08/27	15	37.59	0	0.00	37.65	15	18,435	0.08%
2019/08/26	9.2	37.57	12	37.53	37.70	-2.8	18,481	-0.02%
2019/08/23	4	37.80	8	37.96	38.20	-4	18,473	-0.02%
2019/08/22	7	37.97	8	37.93	37.85	-1	18,541	-0.01%
2019/08/21	14	38.05	15	38.05	37.95	-1	18,734	-0.01%
2019/08/20	7	38.16	30	38.10	38.15	-23	18,731	-0.12%
2019/08/19	25	38.13	70.5	38.30	38.10	-45.5	18,777	-0.24%
2019/08/16	33	37.98	0	0.00	37.95	33	18,796	0.18%
2019/08/15	28	37.89	44.2	37.92	38.00	-16.2	18,773	-0.09%
2019/08/14	20	38.08	28	37.87	38.30	-8	18,819	-0.04%
2019/08/13	56.3	37.36	49	37.35	37.25	7.3	18,656	0.04%
2019/08/12	87	43.96	13	44.01	43.95	74	18,080	0.41%
2019/08/08	12	44.02	23	44.08	43.90	-11	17,741	-0.06%
2019/08/07	18	43.51	5.1	43.59	43.35	12.9	17,601	0.07%
2019/08/06	43	43.26	5	43.15	43.30	38	17,750	0.21%
2019/08/05	25	43.49	0	0.00	43.55	25	17,728	0.14%
2019/08/02	48	43.69	8	43.61	43.55	40	17,716	0.23%
2019/08/01	54.1	44.22	1	44.15	44.05	53.1	17,596	0.30%
2019/07/31	18	44.75	14	44.77	44.70	4	17,513	0.02%
2019/07/30	6	44.79	0	0.00	44.80	6	17,651	0.03%
2019/07/29	24	44.97	3.1	44.97	44.85	20.9	17,948	0.12%
2019/07/26	3	44.33	18	44.44	44.65	-15	18,163	-0.08%
2019/07/25	35	44.54	27	44.61	44.30	8	18,228	0.04%
2019/07/24	9	44.89	0	0.00	44.80	9	18,091	0.05%
2019/07/23	4	44.88	33.2	44.99	45.05	-29.2	18,053	-0.16%
2019/07/22	12	44.94	13	44.94	44.90	-1	18,025	-0.01%
2019/07/19	7	44.60	13	44.69	44.80	-6	17,949	-0.03%
2019/07/18	9	44.57	0	0.00	44.60	9	17,921	0.05%
2019/07/17	20	44.59	0	0.00	44.70	20	18,132	0.11%
2019/07/16	45	44.38	6.1	44.73	44.75	38.9	18,306	0.21%
2019/07/15	37	43.98	42	44.04	44.05	-5	18,126	-0.03%
2019/07/12	94	44.45	19	44.43	44.35	75	18,091	0.41%
2019/07/11	106	44.98	34	44.85	44.80	72	18,028	0.40%	大買/
2019/07/10	27	46.00	4	45.94	45.85	23	17,637	0.13%
2019/07/09	10	46.12	0.2	46.05	46.00	9.8	17,645	0.06%
2019/07/08	7	46.19	1	46.30	46.20	6	17,825	0.03%
2019/07/05	24	46.11	15	46.34	46.15	9	17,949	0.05%
2019/07/04	16	45.92	4	46.01	45.90	12	18,032	0.07%
2019/07/03	8	46.23	1	46.20	46.25	7	18,223	0.04%
2019/07/02	19	46.41	32.6	46.50	46.35	-13.6	18,452	-0.07%
2019/07/01	21	46.35	13	46.12	46.15	8	18,483	0.04%
2019/06/28	7	45.74	0.2	46.00	46.05	6.8	18,562	0.04%
2019/06/27	10.2	46.03	31.7	45.95	45.95	-21.5	18,801	-0.11%
2019/06/26	2.5	45.53	28	45.55	45.55	-25.5	18,891	-0.13%
2019/06/25	3	45.50	0	0.00	45.60	3	19,323	0.02%
2019/06/24	1	45.50	10	45.50	45.60	-9	19,560	-0.05%
2019/06/21	9.3	45.23	10	45.25	45.15	-0.7	19,765	0.00%
2019/06/20	0	0.00	4	45.40	45.40	-4	20,696	-0.02%
2019/06/19	15	45.16	10	45.23	45.30	5	20,682	0.02%
2019/06/18	11	45.18	40.4	45.05	45.20	-29.4	20,639	-0.14%
2019/06/17	0	0.00	36.7	44.75	44.70	-36.7	20,457	-0.18%
2019/06/14	1	43.90	4.5	43.91	43.95	-3.5	20,318	-0.02%
2019/06/13	25	43.75	0	0.00	43.85	25	20,846	0.12%
2019/06/12	6	43.65	5.1	43.75	43.75	0.9	20,917	0.00%
2019/06/11	10	43.79	20	43.80	44.00	-10	20,838	-0.05%
2019/06/10	2	43.50	39.8	43.74	43.85	-37.8	20,740	-0.18%
2019/06/06	16	42.95	3	43.02	43.15	13	20,602	0.06%
2019/06/05	9	43.03	0	0.00	43.00	9	20,525	0.04%
2019/06/04	24	43.59	30	43.75	43.10	-6	20,408	-0.03%
2019/06/03	0	0.00	51	43.27	43.40	-51	20,223	-0.25%
2019/05/31	0	0.00	15	42.58	42.90	-15	20,045	-0.07%
2019/05/30	1	42.50	2	42.65	42.80	-1	19,910	-0.01%
2019/05/29	6	42.35	15	42.25	42.50	-9	19,853	-0.05%
2019/05/28	16	42.37	1	42.45	42.30	15	19,894	0.08%
2019/05/27	4	42.48	13	42.72	42.40	-9	19,814	-0.05%
2019/05/24	6	42.46	23	42.47	42.35	-17	19,902	-0.09%
2019/05/23	25	42.49	0	0.00	42.35	25	19,954	0.13%
2019/05/22	5	42.70	5	42.80	42.70	0	20,360	0.00%
2019/05/21	1	42.70	6	42.69	42.85	-5	20,460	-0.02%
2019/05/20	10	42.30	0	0.00	42.35	10	20,442	0.05%
2019/05/17	27	42.25	1	42.25	42.25	26	20,401	0.13%
2019/05/16	26	42.16	2	42.35	42.00	24	20,412	0.12%
2019/05/15	13	41.78	3	41.82	41.75	10	20,302	0.05%
2019/05/14	12	41.55	15	41.46	41.55	-3	20,272	-0.01%
2019/05/13	6	42.07	24	42.44	42.00	-18	19,984	-0.09%
2019/05/10	21	42.75	11	42.50	42.50	10	19,903	0.05%
2019/05/09	31	42.64	2	42.75	42.50	29	19,795	0.15%
2019/05/08	36	42.93	31	43.04	43.00	5	19,622	0.03%
2019/05/07	13	42.81	7	42.84	42.90	6	19,430	0.03%
2019/05/06	13	42.41	11	42.49	42.30	2	19,257	0.01%
2019/05/03	11	42.30	28	42.73	42.85	-17	18,942	-0.09%
2019/05/02	1	42.30	2	42.25	42.20	-1	18,615	-0.01%
2019/04/30	16	42.03	5	42.10	42.00	11	18,472	0.06%
2019/04/29	3	41.97	1	42.00	42.10	2	18,476	0.01%
2019/04/26	2	41.70	4	41.75	41.75	-2	18,369	-0.01%
2019/04/25	14	41.39	3	41.73	41.80	11	18,375	0.06%
2019/04/24	9	41.47	2	41.55	41.55	7	18,358	0.04%
2019/04/23	6	40.74	8	40.98	41.60	-2	18,316	-0.01%
2019/04/22	32.3	41.17	35	41.25	41.00	-2.7	18,243	-0.01%
2019/04/19	13	41.60	14.3	41.71	41.70	-1.3	17,929	-0.01%
2019/04/18	26	41.70	5	41.49	41.60	21	17,806	0.12%
2019/04/17	50	41.98	3	41.95	41.95	47	17,616	0.27%
2019/04/16	9	42.23	10	42.30	42.30	-1	17,377	-0.01%
2019/04/15	9	42.26	28	42.26	42.50	-19	17,356	-0.11%
2019/04/12	7	42.09	12	42.24	42.00	-5	17,209	-0.03%
2019/04/11	5	42.17	1	42.20	42.05	4	17,030	0.02%
2019/04/10	57	41.90	10.9	41.96	42.00	46.1	16,791	0.27%
2019/04/09	22	42.26	15	42.32	42.15	7	16,545	0.04%
2019/04/08	11	42.05	21	42.17	42.30	-10	16,200	-0.06%
2019/04/03	25	41.61	1	41.70	41.70	24	15,817	0.15%
2019/04/02	36	41.55	1.1	41.45	41.40	34.9	15,641	0.22%
2019/04/01	69	41.50	9.3	41.58	41.35	59.7	15,380	0.39%
2019/03/29	8	41.27	1	41.30	41.25	7	14,937	0.05%
2019/03/28	27	41.21	11	41.24	41.00	16	14,770	0.11%
2019/03/27	16	40.62	4.2	40.55	40.55	11.8	14,397	0.08%
2019/03/26	32	40.39	4	40.50	40.45	28	14,149	0.20%
2019/03/25	79	40.27	32.3	40.38	40.50	46.7	13,906	0.34%
2019/03/22	8	38.65	0	0.00	38.70	8	12,921	0.06%
2019/03/21	0	0.00	2	38.15	38.85	-2	12,975	-0.02%
2019/03/20	12	38.09	0	0.00	38.05	12	12,847	0.09%
2019/03/19	2	38.20	20	38.25	38.10	-18	12,820	-0.14%
2019/03/18	40.2	37.77	0	0.00	37.80	40.2	12,718	0.32%
2019/03/15	0	0.00	10	38.65	38.65	-10	12,123	-0.08%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/13	2	38.40	0	0.00	38.50	2	12,137	0.02%
2019/03/12	0	0.00	20	38.40	38.40	-20	12,190	-0.16%
2019/03/11	16.2	37.87	2	37.95	37.85	14.2	12,358	0.11%
2019/03/08	10	37.90	2	37.85	38.00	8	12,634	0.06%
2019/03/07	27	38.13	1	38.40	38.00	26	12,816	0.20%
2019/03/06	15	38.05	0	0.00	38.25	15	12,966	0.12%
2019/03/05	6	38.08	0	0.00	38.00	6	13,299	0.05%
2019/03/04	3	38.15	3	38.20	38.20	0	14,411	0.00%
2019/02/25	7	38.51	0	0.00	38.45	7	14,362	0.05%
2019/02/22	10	38.78	15	38.80	38.70	-5	14,472	-0.03%
2019/02/21	5	38.73	27	38.97	39.30	-22	14,492	-0.15%
2019/02/20	4	37.94	2.5	37.96	37.85	1.5	14,013	0.01%
2019/02/18	2.5	37.00	1	37.15	36.90	1.5	13,696	0.01%
2019/02/15	3	37.20	4	37.10	37.45	-1	13,766	-0.01%
2019/02/14	5	37.95	0	0.00	37.50	5	13,833	0.04%
2019/02/13	1	37.90	19	37.70	37.65	-18	13,710	-0.13%
2019/02/12	1	37.70	0	0.00	37.70	1	13,617	0.01%
2019/02/11	6	37.60	4	37.53	37.65	2	13,612	0.01%
2019/01/30	5	37.45	3	37.37	37.35	2	13,468	0.01%
2019/01/29	0	0.00	11	37.09	37.10	-11	13,530	-0.08%
2019/01/28	0	0.00	10.1	36.90	37.00	-10.1	13,669	-0.07%
2019/01/25	2	36.60	3	36.62	36.60	-1	13,691	-0.01%
2019/01/24	0.2	36.40	1	36.35	36.40	-0.8	13,820	-0.01%
2019/01/23	0	0.00	1.1	36.22	36.45	-1.1	13,992	-0.01%
2019/01/22	1	36.15	0	0.00	36.25	1	14,159	0.01%
2019/01/21	0	0.00	4.9	36.20	36.25	-4.9	14,309	-0.03%
2019/01/18	0	0.00	79	35.82	36.00	-79	14,490	-0.55%
2019/01/17	7	35.44	9.4	35.57	35.45	-2.4	14,775	-0.02%
2019/01/16	10	35.66	12	35.65	35.60	-2	15,381	-0.01%
2019/01/15	2	35.70	2	35.78	35.70	0	15,547	0.00%
2019/01/14	7	35.71	0.2	35.90	35.60	6.8	15,440	0.04%
2019/01/11	5	36.41	0.1	36.40	36.40	4.9	15,449	0.03%
2019/01/09	0	0.00	16	36.31	36.35	-16	15,371	-0.10%
2019/01/08	5	35.68	21	35.76	35.55	-16	15,314	-0.10%
2019/01/07	4	36.15	12	36.01	36.00	-8	15,385	-0.05%
2019/01/04	5	35.35	0	0.00	35.45	5	15,411	0.03%
2019/01/03	8	35.41	0	0.00	35.15	8	15,897	0.05%
2019/01/02	0	0.00	0.5	35.50	35.50	-0.5	15,978	0.00%
2018/12/28	4	35.48	1	35.70	35.60	3	16,040	0.02%
2018/12/27	3	35.80	3	35.80	35.40	0	16,117	0.00%
2018/12/26	1	35.75	12	35.63	35.40	-11	16,203	-0.07%
2018/12/25	0	0.00	14	35.63	35.85	-14	16,296	-0.09%
2018/12/21	2	35.38	2	35.60	35.40	0	16,971	0.00%
2018/12/20	3	35.57	0	0.00	35.40	3	16,974	0.02%
2018/12/19	18	35.93	2.2	36.00	36.00	15.8	16,914	0.09%
2018/12/18	2	35.83	33	35.76	35.65	-31	16,943	-0.18%
2018/12/17	3.7	35.86	8	36.14	36.00	-4.3	17,319	-0.03%
2018/12/14	4	35.29	2.1	35.68	35.75	1.9	17,273	0.01%
2018/12/13	4	35.11	2	35.05	35.50	2	17,362	0.01%
2018/12/12	2	34.90	2	34.90	34.95	0	17,290	0.00%
2018/12/11	3	35.03	0	0.00	34.80	3	17,234	0.02%
2018/12/07	0	0.00	4	34.83	35.05	-4	17,487	-0.02%
2018/12/06	2	34.80	8	34.77	34.65	-6	17,576	-0.03%
2018/12/05	0	0.00	4	35.11	34.85	-4	17,823	-0.02%
2018/12/04	23	35.20	3.5	35.16	35.05	19.5	18,345	0.11%
2018/12/03	0	0.00	16	35.56	35.85	-16	18,146	-0.09%
2018/11/30	7.2	34.62	8	34.47	34.50	-0.8	17,903	0.00%
2018/11/29	12.8	34.29	15	34.40	34.05	-2.2	17,779	-0.01%
2018/11/28	31	33.82	3	34.13	34.05	28	17,765	0.16%
2018/11/27	145	33.33	10	33.36	33.50	135	17,583	0.77%	大買/鉅額交易
2018/11/26	12	35.18	12	35.26	35.35	0	16,748	0.00%
2018/11/23	14	34.60	9	34.58	34.70	5	17,213	0.03%
2018/11/22	40	34.96	17	35.21	34.85	23	17,290	0.13%
2018/11/21	10	35.65	7	35.72	35.70	3	17,165	0.02%
2018/11/20	3	36.75	2	36.90	36.65	1	17,025	0.01%
2018/11/19	8	36.35	5	36.50	36.50	3	17,037	0.02%
2018/11/16	0.7	36.45	9.2	36.45	36.45	-8.5	17,140	-0.05%
2018/11/15	9	36.14	8	36.33	36.15	1	17,325	0.01%
2018/11/14	26	36.43	1	37.10	36.35	25	17,409	0.14%
2018/11/13	2	35.85	10	36.08	36.40	-8	17,458	-0.05%
2018/11/12	1	35.40	0	0.00	35.60	1	17,488	0.01%
2018/11/09	3.5	35.06	4	34.88	34.90	-0.6	17,688	0.00%
2018/11/08	0	0.00	6	35.43	35.50	-6	18,029	-0.03%
2018/11/07	5	35.49	0	0.00	35.50	5	18,509	0.03%
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/11/05	9	35.13	0	0.00	35.35	9	19,895	0.05%
2018/11/02	3	36.28	14	36.32	36.45	-11	20,127	-0.05%
2018/11/01	12	35.39	3	35.50	35.65	9	20,426	0.04%
2018/10/31	18	34.63	3	34.82	34.70	15	20,564	0.07%
2018/10/30	5	34.16	4.3	34.45	34.10	0.7	20,695	0.00%
2018/10/29	1	33.40	5	33.69	33.90	-4	20,980	-0.02%
2018/10/26	8	33.06	2	33.80	33.50	6	21,504	0.03%
2018/10/25	19	33.32	14	33.49	34.00	5	22,325	0.02%
2018/10/24	15	34.04	10	35.02	34.15	5	23,157	0.02%
2018/10/23	43	35.91	13	35.85	36.00	30	22,836	0.13%
2018/10/22	1	37.80	2	37.78	37.55	-1	23,078	0.00%
2018/10/19	6	37.32	0	0.00	37.25	6	24,086	0.02%
2018/10/18	2	38.03	0	0.00	38.00	2	24,280	0.01%
2018/10/17	2	38.60	12	38.48	38.25	-10	25,131	-0.04%
2018/10/16	11	38.10	0	0.00	38.20	11	25,323	0.04%
2018/10/15	1	38.25	0	0.00	38.50	1	25,455	0.00%
2018/10/12	6	37.89	3.2	37.98	39.00	2.8	25,600	0.01%
2018/10/11	39	37.40	4	37.76	37.60	35	25,654	0.14%
2018/10/09	5	40.05	0	0.00	40.05	5	25,282	0.02%
2018/10/08	0	0.00	12	39.75	39.75	-12	25,339	-0.05%
2018/10/05	2	39.60	0	0.00	39.70	2	25,579	0.01%
2018/10/04	19	39.56	2	39.80	39.80	17	25,683	0.07%
2018/10/03	11	40.26	22	40.12	40.20	-11	25,833	-0.04%
2018/10/02	9	40.47	9	40.37	40.30	0	26,052	0.00%
2018/10/01	17	41.41	2	41.55	41.05	15	26,235	0.06%
2018/09/28	9	41.23	7	41.28	41.10	2	26,430	0.01%
2018/09/27	1	40.00	2	40.33	40.25	-1	26,273	0.00%
2018/09/26	2	40.00	0	0.00	39.90	2	26,482	0.01%
2018/09/25	12	40.50	0	0.00	40.20	12	26,920	0.04%
2018/09/21	0	0.00	15	40.72	40.40	-15	27,049	-0.06%
2018/09/20	3	39.98	2	40.13	40.10	1	26,888	0.00%
2018/09/19	4	40.54	9	40.46	40.15	-5	26,972	-0.02%
2018/09/18	0	0.00	1.5	39.77	39.70	-1.5	27,031	-0.01%
2018/09/17	1	38.95	0	0.00	39.30	1	27,184	0.00%
2018/09/14	2	39.23	0	0.00	39.65	2	27,256	0.01%
2018/09/13	2	39.20	1	39.20	39.10	1	27,301	0.00%
2018/09/12	7	38.05	3	38.32	38.55	4	27,171	0.01%
2018/09/11	20	37.72	22	37.85	38.00	-2	27,244	-0.01%
2018/09/10	38.9	38.47	9	38.62	37.95	29.9	27,027	0.11%
2018/09/07	18	41.46	22	41.45	41.30	-4	26,616	-0.02%
2018/09/06	4	41.58	28	41.74	41.80	-24	26,592	-0.09%
2018/09/05	3	41.70	0	0.00	41.55	3	26,581	0.01%
2018/09/04	17	41.76	4	41.86	42.10	13	26,593	0.05%
2018/09/03	11	41.58	9.1	41.48	41.35	1.9	26,409	0.01%
2018/08/31	12	41.54	5	41.77	42.35	7	26,343	0.03%
2018/08/30	29.5	41.89	4.1	41.87	42.00	25.4	26,050	0.10%
2018/08/29	1	43.30	4	43.31	43.40	-3	25,625	-0.01%
2018/08/28	6	43.23	1	43.60	43.30	5	25,698	0.02%
2018/08/27	1	43.45	16	43.29	43.30	-15	25,815	-0.06%
2018/08/24	5.9	42.73	3	42.80	42.80	2.9	25,756	0.01%
2018/08/23	8	42.98	7	42.76	43.10	1	25,948	0.00%
2018/08/22	1	42.80	1	43.20	42.95	0	26,075	0.00%
2018/08/21	3	42.05	16	42.38	42.90	-13	26,120	-0.05%
2018/08/20	8	41.99	4	41.99	42.00	4	26,216	0.02%
2018/08/17	13	42.52	12	42.78	42.05	1	26,177	0.00%
2018/08/16	6	41.74	11	41.73	42.00	-5	26,134	-0.02%
2018/08/15	18	43.02	6	43.35	42.35	12	26,225	0.05%
2018/08/14	15	42.96	33	42.98	43.30	-18	25,975	-0.07%
2018/08/13	25	42.51	90	43.21	42.15	-65	25,677	-0.25%
2018/08/10	11	41.11	5	41.14	41.50	6	24,798	0.02%
2018/08/09	12	40.61	4	40.75	40.50	8	24,741	0.03%
2018/08/08	10	40.59	6	41.01	40.60	4	25,207	0.02%
2018/08/07	5	40.25	0	0.00	40.15	5	25,092	0.02%
2018/08/06	10	40.49	0	0.00	40.35	10	25,024	0.04%
2018/08/03	4	40.73	4	40.93	40.45	0	24,795	0.00%
2018/08/02	9	40.67	6	40.83	40.60	3	24,490	0.01%
2018/08/01	6	40.21	6	40.95	41.05	0	23,866	0.00%
2018/07/31	21	39.40	5	39.42	39.35	16	22,946	0.07%
2018/07/30	23	40.95	13	40.87	40.70	10	22,017	0.05%
2018/07/27	18	40.91	1	41.50	40.30	17	21,668	0.08%
2018/07/26	5	40.86	7	41.84	40.50	-2	21,333	-0.01%
2018/07/25	32	44.99	69	44.95	45.10	-37	20,460	-0.18%
2018/07/24	78	43.38	5	45.54	45.50	73	20,173	0.36%
2018/07/23	1	42.45	0	0.00	42.65	1	19,368	0.01%
2018/07/20	2	42.65	0	0.00	42.30	2	19,251	0.01%
2018/07/18	60	42.30	0	0.00	42.25	60	19,412	0.31%
2018/07/16	12	42.63	3	42.80	42.50	9	19,102	0.05%
2018/07/13	0	0.00	5	43.40	43.50	-5	19,058	-0.03%
2018/07/12	0	0.00	14	42.13	42.70	-14	18,723	-0.07%
2018/07/11	5	42.00	10	42.23	42.15	-5	18,533	-0.03%
2018/07/10	0	0.00	7	43.14	43.25	-7	18,222	-0.04%
2018/07/09	5	42.25	2	42.40	42.75	3	17,897	0.02%
2018/07/06	30	41.35	0	0.00	41.60	30	17,544	0.17%
2018/07/04	5	41.86	2	41.70	42.00	3	17,216	0.02%
2018/07/03	6	42.48	7	42.81	42.75	-1	16,918	-0.01%
2018/07/02	15	41.80	0	0.00	41.85	15	16,442	0.09%
2018/06/29	21	42.09	0	0.00	42.35	21	16,147	0.13%
2018/06/28	5	42.60	3	42.47	42.40	2	15,725	0.01%
2018/06/27	1	43.20	0	0.00	43.00	1	15,500	0.01%
2018/06/26	5	43.75	1	43.90	43.70	4	15,155	0.03%
2018/06/25	0	0.00	10	44.34	44.70	-10	14,905	-0.07%
2018/06/22	0	0.00	7	44.87	44.60	-7	14,764	-0.05%
2018/06/20	2	44.70	2	43.90	44.75	0	14,521	0.00%
2018/06/19	17	43.94	0	0.00	43.85	17	14,290	0.12%
2018/06/15	5	44.85	0.5	45.10	45.25	4.5	13,991	0.03%
2018/06/14	0	0.00	11	44.99	44.90	-11	13,688	-0.08%
2018/06/13	0	0.00	7	45.04	45.45	-7	13,540	-0.05%
2018/06/12	1	44.55	0	0.00	44.50	1	13,514	0.01%
2018/06/11	2	44.43	2	44.55	44.60	0	13,386	0.00%
2018/06/06	0	0.00	0	44.80	44.80	0	13,226	0.00%
2018/06/05	10	44.89	8	44.94	45.20	2	13,105	0.02%
2018/06/04	1	44.70	14	45.20	45.65	-13	12,867	-0.10%
2018/06/01	1	43.70	5	43.75	43.75	-4	12,533	-0.03%
2018/05/31	0	0.00	5	43.75	43.60	-5	12,403	-0.04%
2018/05/30	1	44.20	1.2	43.95	43.75	-0.2	12,061	0.00%
2018/05/29	2	43.08	3	43.17	43.40	-1	11,777	-0.01%
2018/05/28	3	44.03	0	0.00	43.95	3	11,560	0.03%
2018/05/25	1	45.10	0	0.00	43.90	1	11,405	0.01%
2018/05/24	4	44.19	18	44.16	44.75	-14	11,186	-0.13%
2018/05/23	4	44.06	4	44.08	44.10	0	10,986	0.00%
2018/05/22	1	46.00	0	0.00	45.60	1	10,678	0.01%
2018/05/21	3	45.90	11.5	46.04	46.00	-8.5	10,604	-0.08%
2018/05/18	10.1	45.70	10	45.59	45.55	0.1	10,386	0.00%
2018/05/17	19	45.87	17	45.80	45.65	2	10,246	0.02%
2018/05/16	21	46.25	35.6	45.99	45.90	-14.6	9,922	-0.15%
2018/05/15	4	42.61	5	43.19	43.50	-1	9,122	-0.01%
2018/05/14	2	42.20	19	42.78	43.15	-17	9,082	-0.19%
2018/05/11	5	40.95	2	41.20	41.25	3	8,797	0.03%
2018/05/10	3	40.88	5	41.16	41.10	-2	8,681	-0.02%
2018/05/09	2	40.48	0	0.00	40.60	2	8,472	0.02%
2018/05/08	6	40.46	4.5	40.83	40.80	1.5	8,411	0.02%
2018/05/07	8	40.56	6	40.76	40.40	2	8,247	0.02%
2018/05/04	3	39.70	5	39.76	39.55	-2	7,995	-0.03%
2018/05/03	3	39.97	4	39.78	39.40	-1	8,040	-0.01%
2018/05/02	3	40.92	6	40.94	40.85	-3	7,860	-0.04%
2018/04/30	5	40.55	30.5	40.60	40.85	-25.5	7,745	-0.33%
2018/04/27	14	40.37	1	40.30	40.30	13	7,743	0.17%
2018/04/25	1	40.10	0	40.15	40.20	1	7,573	0.01%
2018/04/24	16	40.63	85	40.65	40.85	-69	7,530	-0.92%
2018/04/20	3	39.02	0	0.00	38.75	3	7,184	0.04%
2018/04/19	0	38.90	11.5	39.00	39.00	-11.5	7,137	-0.16%
2018/04/17	1	37.80	0	0.00	38.00	1	7,686	0.01%
2018/04/16	1	37.90	1	37.90	38.25	0	7,756	0.00%
2018/04/12	0	0.00	1	38.25	38.10	-1	8,316	-0.01%
2018/04/11	0	0.00	33	38.34	38.45	-33	8,816	-0.37%
2018/04/10	1	37.85	12	38.03	38.20	-11	8,908	-0.12%
2018/04/09	0	0.00	1	37.35	37.35	-1	8,975	-0.01%
2018/04/02	1	36.50	0	0.00	36.65	1	9,194	0.01%
2018/03/31	15	36.58	1	36.65	36.55	14	9,273	0.15%
2018/03/30	1	36.65	0	0.00	36.60	1	9,384	0.01%
2018/03/23	1	36.75	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/19	0.5	37.50	1	37.50	37.55	-0.5	10,391	0.00%
2018/03/15	0	0.00	0.5	37.55	37.60	-0.5	10,284	0.00%
2018/03/14	0	0.00	7	37.46	37.50	-7	10,242	-0.07%
2018/03/12	1	36.95	3	37.00	37.20	-2	10,295	-0.02%
2018/03/06	0	0.00	1.6	36.59	36.50	-1.6	10,762	-0.02%
2018/03/01	0	0.00	19.7	36.87	37.00	-19.7	11,286	-0.17%
2018/02/22	2	36.43	0	0.00	36.50	2	11,272	0.02%
2018/02/21	0	0.00	48	36.94	37.20	-48	11,246	-0.43%
2018/02/12	45	35.59	0	0.00	35.95	45	11,186	0.40%
2018/02/09	6	35.35	4	35.90	35.60	2	11,191	0.02%
2018/02/08	0	0.00	60	36.80	36.75	-60	11,101	-0.54%
2018/02/07	0	0.00	5	36.60	36.40	-5	11,348	-0.04%
2018/02/06	79	35.14	13	35.28	35.50	66	11,176	0.59%
2018/02/05	10	37.24	0	0.00	37.80	10	10,868	0.09%
2018/01/29	1	38.30	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	2	37.83	38.20	-2	10,632	-0.02%
2018/01/24	4	37.15	3	37.27	37.30	1	10,438	0.01%
2018/01/23	3	37.07	1	36.90	37.30	2	10,370	0.02%
2018/01/22	31	37.75	1	37.80	37.85	30	10,192	0.29%
2018/01/19	0	0.00	4	37.95	37.90	-4	10,101	-0.04%
2018/01/18	4	38.16	31	38.52	37.85	-27	10,032	-0.27%
2018/01/17	6	38.40	14	38.32	38.50	-8	9,868	-0.08%
2018/01/16	2	38.00	4	37.98	38.10	-2	9,731	-0.02%
2018/01/15	6	37.70	0	37.65	37.85	6	9,652	0.06%
2018/01/12	8	37.46	0	0.00	37.60	8	9,583	0.08%
2018/01/11	1.5	37.83	0	0.00	37.50	1.5	9,356	0.02%
2018/01/10	1	38.35	0	0.00	38.45	1	8,870	0.01%
2018/01/09	3.5	38.44	3.8	38.38	38.30	-0.3	8,715	0.00%
2018/01/08	1	37.80	18.5	38.06	38.20	-17.5	8,456	-0.21%
2018/01/05	2	37.35	20	37.05	37.30	-18	8,145	-0.22%
2018/01/04	0	0.00	1	37.20	37.20	-1	7,623	-0.01%
2018/01/03	1	36.55	17.5	37.18	37.35	-16.5	7,533	-0.22%