台泥 (1101)-富邦-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
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/11/22	20	33.40	13.1	33.33	33.35	6.9	11,748	0.06%
2024/11/21	9.3	33.30	3.5	33.29	33.20	5.7	11,730	0.05%
2024/11/20	0	33.40	22.4	33.41	33.50	-22.4	11,702	-0.19%
2024/11/19	0	33.50	2	33.48	33.50	-2	11,607	-0.02%
2024/11/18	9	33.37	75.9	33.44	33.25	-66.9	11,508	-0.58%
2024/11/15	1	33.15	24.4	33.16	33.15	-23.4	11,361	-0.21%
2024/11/14	7.2	32.57	3.2	32.59	32.35	4	11,129	0.04%
2024/11/13	3.2	32.61	4.1	32.51	32.45	-0.9	11,484	-0.01%
2024/11/12	8.7	32.41	6.1	32.49	32.45	2.6	12,041	0.02%
2024/11/11	0.1	32.22	21.4	32.08	32.25	-21.3	11,873	-0.18%
2024/11/08	0.7	32.03	13	32.14	31.90	-12.3	11,905	-0.10%
2024/11/07	15.2	31.99	13	32.02	31.95	2.2	12,154	0.02%
2024/11/06	13.4	32.17	6.1	32.36	32.05	7.3	12,369	0.06%
2024/11/05	2	32.43	0.3	32.45	32.55	1.7	12,488	0.01%
2024/11/04	0.2	32.44	24.2	32.37	32.45	-24	12,826	-0.19%
2024/11/01	13.3	31.84	6	32.14	32.10	7.3	13,337	0.05%
2024/10/30	7	32.03	1.1	32.05	31.95	6	13,447	0.04%
2024/10/29	11.5	31.87	11	31.88	32.10	0.5	13,575	0.00%
2024/10/28	0.2	32.07	2.1	32.12	32.15	-1.9	13,522	-0.01%
2024/10/25	7.2	32.02	8.5	32.01	32.05	-1.3	13,669	-0.01%
2024/10/24	1.2	32.01	18.5	32.05	32.00	-17.3	13,883	-0.12%
2024/10/23	4.2	32.10	4	32.13	32.20	0.2	14,174	0.00%
2024/10/22	6.9	32.14	10	32.18	32.15	-3.1	14,384	-0.02%
2024/10/21	16.4	32.40	1.3	32.65	32.30	15.1	14,602	0.10%
2024/10/18	0.1	32.60	4.2	32.44	32.75	-4.1	14,777	-0.03%
2024/10/17	6.1	32.33	0.1	32.45	32.50	6	15,205	0.04%
2024/10/16	13.3	32.23	20	32.25	32.15	-6.7	15,372	-0.04%
2024/10/15	5.1	32.50	17	32.56	32.50	-11.9	15,375	-0.08%
2024/10/14	3.4	32.55	13	32.52	32.55	-9.6	15,463	-0.06%
2024/10/11	6.1	32.59	0	0.00	32.50	6.1	15,732	0.04%
2024/10/09	11.1	32.65	1	32.55	32.45	10.1	15,928	0.06%
2024/10/08	0.1	33.15	1.6	33.10	33.05	-1.5	15,935	-0.01%
2024/10/07	1.2	33.45	2	33.58	33.50	-0.8	16,042	0.00%
2024/10/04	3.1	33.80	22	33.73	33.80	-18.9	16,129	-0.12%
2024/10/01	0.2	33.65	4	33.53	33.70	-3.8	16,113	-0.02%
2024/09/30	1	33.65	61.1	33.81	33.80	-60.1	16,135	-0.37%
2024/09/27	2	32.92	42.1	32.95	33.30	-40.1	15,693	-0.26%
2024/09/26	2.3	32.60	0	0.00	32.60	2.3	15,583	0.01%
2024/09/25	1	32.45	10	32.57	32.75	-9	15,737	-0.06%
2024/09/24	0.1	32.15	4	32.18	32.25	-3.9	15,931	-0.02%
2024/09/23	2.2	32.25	1.7	32.22	32.20	0.5	16,145	0.00%
2024/09/20	5.4	32.18	10	32.27	32.30	-4.6	16,232	-0.03%
2024/09/19	1	31.95	5	32.03	32.20	-4	16,356	-0.02%
2024/09/18	1.1	32.01	7.1	32.12	32.10	-6	16,498	-0.04%
2024/09/16	3	32.17	7.2	32.19	32.20	-4.2	16,964	-0.02%
2024/09/13	1.2	31.76	18.2	31.68	31.80	-17	17,004	-0.10%
2024/09/12	3	31.41	2	31.50	31.50	1	17,137	0.01%
2024/09/11	6.2	31.45	5.4	31.51	31.30	0.9	17,159	0.01%
2024/09/10	11.1	31.52	4.1	31.65	31.45	7	17,248	0.04%
2024/09/09	8.1	31.46	5	31.51	31.55	3.1	17,458	0.02%
2024/09/06	4	31.68	300.1	31.80	31.75	-296.1	17,633	-1.68%	大賣/鉅額交易
2024/09/05	20	31.70	0	0.00	31.55	20	17,789	0.11%
2024/09/04	5.1	31.69	3	31.67	31.75	2.1	17,823	0.01%
2024/09/03	44	32.38	60	32.42	32.15	-16	17,552	-0.09%
2024/09/02	12.1	32.75	14	32.86	32.75	-1.9	17,423	-0.01%
2024/08/30	11.1	32.92	12	32.95	32.95	-0.9	17,444	-0.01%
2024/08/29	1.1	32.91	36	32.96	32.95	-34.9	17,434	-0.20%
2024/08/28	7.1	32.77	1.9	32.90	32.90	5.2	17,440	0.03%
2024/08/27	1.1	32.91	2	32.95	33.05	-0.9	17,656	-0.01%
2024/08/26	1	33.15	38	33.16	33.15	-37	17,873	-0.21%
2024/08/23	4.2	32.93	2.1	32.88	32.95	2.1	18,214	0.01%
2024/08/22	3.1	32.80	2	32.95	33.05	1.1	18,324	0.01%
2024/08/21	31.1	32.80	31.1	32.70	32.80	0	18,453	0.00%
2024/08/20	5.1	32.79	17	32.80	32.80	-11.9	18,562	-0.06%
2024/08/19	13.6	32.82	7.2	32.80	32.70	6.4	18,809	0.03%
2024/08/16	7.3	32.98	21	33.10	32.85	-13.7	19,420	-0.07%
2024/08/15	34.4	32.96	57	33.03	32.90	-22.6	19,474	-0.12%
2024/08/14	95.7	33.53	2	33.28	33.60	93.7	19,114	0.49%
2024/08/13	31.2	34.40	2	34.45	34.60	29.2	18,640	0.16%
2024/08/12	6.3	34.38	2.1	34.50	34.45	4.2	18,777	0.02%
2024/08/09	3.3	34.33	15	34.50	34.50	-11.7	18,908	-0.06%
2024/08/08	4.2	34.08	34	34.21	34.00	-29.8	18,971	-0.16%
2024/08/07	15.1	33.74	11.1	33.76	33.80	4	19,111	0.02%
2024/08/06	9.2	33.42	58.3	33.48	33.80	-49.1	19,273	-0.25%
2024/08/05	38.9	33.14	14	33.08	33.10	24.9	19,081	0.13%
2024/08/02	19.6	34.07	6.1	34.21	34.30	13.5	18,640	0.07%
2024/08/01	4.2	34.60	9.6	34.68	34.60	-5.4	18,651	-0.03%
2024/07/31	1.1	34.65	1.1	34.80	34.65	0	19,006	0.00%
2024/07/30	4.7	34.46	38.7	34.49	34.65	-34.1	19,146	-0.18%
2024/07/29	2.6	34.90	40.2	35.06	34.90	-37.6	19,188	-0.20%
2024/07/26	11.6	34.79	5	34.76	34.90	6.6	19,146	0.03%
2024/07/23	3.9	34.90	50.2	34.77	34.95	-46.2	19,040	-0.24%
2024/07/22	11.7	33.98	65.5	34.06	34.35	-53.8	18,944	-0.28%
2024/07/19	11.8	34.40	103.5	34.33	34.60	-91.8	18,891	-0.49%	大賣/
2024/07/18	11.1	34.80	46.7	34.96	34.80	-35.5	18,816	-0.19%
2024/07/17	1	34.40	30	34.50	34.50	-29	18,575	-0.16%
2024/07/16	20.5	34.04	3.6	34.11	34.15	16.9	18,617	0.09%
2024/07/15	11.2	34.20	5.7	34.40	34.10	5.5	18,906	0.03%
2024/07/12	18	34.38	47.3	34.30	34.25	-29.3	19,001	-0.15%
2024/07/11	37	34.00	14.6	33.85	34.05	22.4	18,966	0.12%
2024/07/10	5.3	33.93	4.3	33.99	33.85	1	19,323	0.01%
2024/07/09	17.1	34.09	134.7	34.09	34.00	-117.5	19,560	-0.60%	大賣/鉅額交易
2024/07/08	47.4	34.58	54.6	34.56	34.60	-7.2	19,534	-0.04%
2024/07/05	3.1	34.27	38	34.38	34.45	-34.9	19,401	-0.18%
2024/07/04	1.1	34.14	38.1	34.09	34.15	-37	19,513	-0.19%
2024/07/03	5.1	33.75	7.7	33.82	34.00	-2.6	19,444	-0.01%
2024/07/02	12.3	33.78	22.7	33.92	33.70	-10.4	19,419	-0.05%
2024/07/01	284.7	33.60	1.1	33.60	33.55	283.7	19,630	1.45%	大買/鉅額交易
2024/06/28	2.1	34.36	63.3	34.42	34.20	-61.2	19,424	-0.32%
2024/06/27	29.1	34.01	2	34.18	34.25	27.1	19,120	0.14%
2024/06/26	20.2	34.23	1	34.25	34.40	19.2	19,040	0.10%
2024/06/25	47	34.32	19.8	34.23	34.50	27.2	19,006	0.14%
2024/06/24	26.1	34.41	275	34.31	34.25	-248.9	18,893	-1.32%	大賣/鉅額交易
2024/06/21	102.3	34.59	29.4	34.61	34.65	72.9	18,790	0.39%	大買/
2024/06/20	10	34.12	16.2	34.10	34.15	-6.2	18,385	-0.03%
2024/06/19	1	34.05	21	34.03	34.05	-20	18,482	-0.11%
2024/06/18	8.5	33.81	2.6	33.83	33.90	5.9	18,549	0.03%
2024/06/17	15.4	33.93	7	33.90	34.00	8.4	18,871	0.04%
2024/06/14	67.5	33.88	13.4	33.89	34.00	54.1	19,045	0.28%
2024/06/13	44.5	33.52	7.3	33.58	33.45	37.2	18,976	0.20%
2024/06/12	37.9	33.25	29.1	33.36	33.00	8.8	19,030	0.05%
2024/06/11	19.4	32.98	10.2	33.06	32.85	9.2	18,937	0.05%
2024/06/07	3.1	32.99	9	32.93	33.05	-5.9	18,986	-0.03%
2024/06/06	6.7	32.76	10.4	32.75	32.70	-3.7	18,999	-0.02%
2024/06/05	0.5	32.85	1	32.80	32.70	-0.5	19,137	0.00%
2024/06/04	15.1	32.80	2	32.70	32.70	13.1	19,258	0.07%
2024/06/03	6.6	33.00	2.6	33.00	33.00	4	19,241	0.02%
2024/05/31	11.1	33.04	3	33.10	33.00	8.1	19,359	0.04%
2024/05/30	16.8	32.99	25.1	32.90	32.85	-8.3	19,198	-0.04%
2024/05/29	21.1	33.38	4	33.34	33.20	17.1	19,084	0.09%
2024/05/28	0.2	33.84	1.2	33.89	33.95	-1	18,880	-0.01%
2024/05/27	37.1	33.94	9	33.83	33.80	28.1	19,149	0.15%
2024/05/24	1.9	33.98	12.3	33.86	34.05	-10.4	19,164	-0.05%
2024/05/23	31.3	34.07	60.7	34.05	34.00	-29.4	19,106	-0.15%
2024/05/22	24.7	34.16	307.8	34.05	34.35	-283.1	18,882	-1.50%	大賣/鉅額交易
2024/05/21	60.5	33.23	16	33.26	33.35	44.5	18,203	0.24%
2024/05/20	54.8	33.94	24.7	33.72	33.85	30.1	18,043	0.17%
2024/05/17	7.2	33.82	27.3	33.80	33.90	-20.1	17,916	-0.11%
2024/05/16	9.2	33.58	482.1	33.51	33.60	-472.9	17,836	-2.65%	大賣/鉅額交易
2024/05/15	3.6	33.38	677.6	33.35	33.30	-674.1	17,783	-3.79%	大賣/鉅額交易
2024/05/14	18.1	33.26	32	33.81	33.35	-13.9	17,869	-0.08%
2024/05/13	157	33.63	40.3	33.64	33.70	116.7	17,684	0.66%	大買/鉅額交易
2024/05/10	5.1	32.75	65.5	32.89	33.30	-60.4	17,314	-0.35%
2024/05/09	26.2	32.79	4.5	32.82	32.65	21.7	17,094	0.13%
2024/05/08	5.1	33.01	22	33.04	33.10	-16.9	17,111	-0.10%
2024/05/07	4.4	33.02	12.8	33.10	33.20	-8.4	17,141	-0.05%
2024/05/06	32.3	32.91	21.5	32.93	33.00	10.8	16,992	0.06%
2024/05/03	4	32.51	2	32.58	32.40	2	16,551	0.01%
2024/05/02	7.2	32.31	9	32.30	32.30	-1.8	16,359	-0.01%
2024/04/30	2.2	32.10	0	0.00	32.05	2.2	16,171	0.01%
2024/04/29	3.2	32.18	3.1	32.23	32.35	0.1	16,038	0.00%
2024/04/26	13.9	31.87	7	31.83	31.80	6.9	15,880	0.04%
2024/04/25	13.6	31.90	0	0.00	32.00	13.6	15,849	0.09%
2024/04/24	2.8	32.32	12	32.28	32.15	-9.2	15,799	-0.06%
2024/04/23	10.2	32.60	11	32.60	32.35	-0.8	16,021	-0.01%
2024/04/22	3	32.43	2	32.50	32.60	1	15,974	0.01%
2024/04/19	62.7	32.14	14	32.10	32.00	48.7	15,756	0.31%
2024/04/18	5.1	32.61	18.5	32.53	32.70	-13.4	15,379	-0.09%
2024/04/17	121.5	32.53	12.2	32.58	32.65	109.3	15,172	0.72%	大買/鉅額交易
2024/04/16	60.9	32.82	39.1	32.83	32.45	21.8	15,008	0.15%
2024/04/15	23.8	32.58	80	32.65	32.35	-56.2	14,402	-0.39%
2024/04/12	9.2	32.02	3	31.97	32.20	6.2	14,063	0.04%
2024/04/11	1.2	32.41	53.3	32.41	32.40	-52.2	13,848	-0.38%
2024/04/10	7.5	32.74	8	32.85	32.70	-0.6	13,783	0.00%
2024/04/09	16.4	32.25	21	32.34	32.45	-4.6	13,609	-0.03%
2024/04/08	5.7	32.36	25.3	32.37	32.30	-19.6	13,545	-0.14%
2024/04/03	31.2	32.64	17.1	32.98	32.00	14.1	13,436	0.11%
2024/04/02	2.7	31.99	2.4	31.95	31.95	0.3	13,046	0.00%
2024/04/01	0	32.13	11.1	32.14	32.15	-11.1	13,124	-0.08%
2024/03/29	9.6	31.83	10.5	32.04	32.15	-0.9	13,089	-0.01%
2024/03/28	29.2	31.67	7.8	31.80	31.70	21.3	12,963	0.16%
2024/03/27	10.6	31.70	3.1	31.54	31.70	7.5	12,844	0.06%
2024/03/26	8.7	31.41	3.5	31.46	31.55	5.2	12,765	0.04%
2024/03/25	30.1	31.11	5.3	31.10	31.10	24.8	12,723	0.20%
2024/03/22	17.3	31.16	2	31.10	31.15	15.3	12,702	0.12%
2024/03/21	13.6	31.53	3.2	31.58	31.50	10.4	12,514	0.08%
2024/03/20	77.8	31.02	41	30.98	30.90	36.8	12,516	0.29%
2024/03/19	18	31.43	1.2	31.50	31.40	16.8	12,198	0.14%
2024/03/18	19.8	31.73	3	31.73	31.70	16.8	11,945	0.14%
2024/03/15	6	31.96	13	32.01	31.95	-7	11,833	-0.06%
2024/03/14	66	31.85	12.1	31.87	32.00	54	11,512	0.47%
2024/03/13	32.4	31.75	200.4	31.85	31.70	-167.9	11,518	-1.46%	大賣/鉅額交易
2024/03/12	3.6	31.87	4.3	31.92	32.00	-0.7	11,388	-0.01%
2024/03/11	14.7	31.73	9.7	31.76	31.80	5	11,415	0.04%
2024/03/08	13.2	31.94	3.2	32.05	31.85	10	11,531	0.09%
2024/03/07	13.3	31.97	10.3	31.93	32.00	2.9	11,664	0.03%
2024/03/06	3.2	31.93	17.1	31.95	32.00	-13.9	12,022	-0.12%
2024/03/05	47.4	32.12	12.7	32.09	32.00	34.7	13,502	0.26%
2024/03/04	12.9	32.21	4	32.10	32.05	8.9	13,771	0.06%
2024/03/01	11.6	32.03	6	32.08	32.05	5.6	14,657	0.04%
2024/02/29	20.3	32.18	7.3	32.11	32.10	12.9	14,759	0.09%
2024/02/27	26.6	32.00	42	32.00	31.85	-15.5	14,610	-0.11%
2024/02/26	10.2	32.30	2.8	32.41	32.15	7.4	14,608	0.05%
2024/02/23	8.2	32.42	6	32.45	32.40	2.2	14,694	0.01%
2024/02/22	4.1	32.41	3	32.37	32.55	1.1	15,103	0.01%
2024/02/21	13.3	32.48	6	32.49	32.50	7.3	15,202	0.05%
2024/02/20	6.5	32.69	103	32.62	32.65	-96.5	15,222	-0.63%	大賣/
2024/02/19	13.4	32.48	52.8	32.36	32.80	-39.5	15,433	-0.26%
2024/02/16	39.3	31.82	9.8	31.86	31.90	29.5	15,704	0.19%
2024/02/15	13.1	31.89	115.6	31.99	32.00	-102.5	15,670	-0.65%	大賣/鉅額交易
2024/02/05	8.3	32.03	16	32.06	32.15	-7.7	15,497	-0.05%
2024/02/02	4	32.35	0.1	32.35	32.25	3.9	15,452	0.03%
2024/02/01	4.1	32.00	20.4	32.20	32.45	-16.3	15,591	-0.10%
2024/01/31	21.4	31.86	134.5	31.92	31.90	-113.1	15,628	-0.72%	大賣/鉅額交易
2024/01/30	18.3	32.12	5	32.24	32.00	13.3	15,538	0.09%
2024/01/29	15.3	32.43	12	32.40	32.35	3.3	15,511	0.02%
2024/01/26	2.4	32.66	0	0.00	32.60	2.4	15,632	0.02%
2024/01/25	5.3	32.63	4.2	32.68	32.70	1.1	15,730	0.01%
2024/01/24	12.2	32.64	3	32.68	32.60	9.2	15,865	0.06%
2024/01/23	15	32.59	1.2	32.47	32.70	13.9	16,153	0.09%
2024/01/22	63.7	32.53	0.2	32.60	32.30	63.5	16,296	0.39%
2024/01/19	16.6	32.01	14.1	32.28	32.40	2.5	16,355	0.02%
2024/01/18	9.6	32.07	2	32.05	32.05	7.6	16,380	0.05%
2024/01/17	30.9	32.31	28	32.30	32.20	2.9	16,459	0.02%
2024/01/16	31.6	32.99	11	32.98	32.90	20.6	16,356	0.13%
2024/01/15	19.5	33.70	1	34.00	33.65	18.5	16,277	0.11%
2024/01/12	3.7	33.68	30	33.66	33.75	-26.3	16,716	-0.16%
2024/01/11	3.3	33.72	7	33.69	33.70	-3.7	17,605	-0.02%
2024/01/10	19.6	33.83	20	33.80	33.70	-0.4	18,877	0.00%
2024/01/09	5.4	34.06	2	34.13	34.05	3.4	19,006	0.02%
2024/01/08	1.3	34.40	0.2	34.35	34.25	1.1	19,126	0.01%
2024/01/05	1	34.30	9	34.25	34.35	-8	19,349	-0.04%
2024/01/04	8.4	34.20	3	34.15	34.20	5.4	19,609	0.03%
2024/01/03	5.5	34.29	6	34.32	34.20	-0.5	19,771	0.00%
2024/01/02	10.2	34.70	21.2	34.80	34.70	-11.1	19,818	-0.06%
2023/12/29	6.5	34.78	1	34.75	34.85	5.5	19,953	0.03%
2023/12/28	8.3	34.80	0.5	34.83	34.90	7.8	20,185	0.04%
2023/12/27	3	34.77	18	34.82	34.90	-15	20,197	-0.07%
2023/12/26	1.2	34.69	7	34.61	34.65	-5.8	20,237	-0.03%
2023/12/25	4.2	34.57	2	34.45	34.50	2.3	20,449	0.01%
2023/12/22	12	34.23	14	34.24	34.30	-2	20,578	-0.01%
2023/12/21	1.3	34.27	7	34.20	34.25	-5.7	20,790	-0.03%
2023/12/20	6.3	34.38	3	34.42	34.50	3.3	21,158	0.02%
2023/12/19	2.3	34.47	13.5	34.36	34.35	-11.2	21,394	-0.05%
2023/12/18	2.3	34.54	4	34.49	34.55	-1.7	21,730	-0.01%
2023/12/15	13.4	34.39	4.6	34.41	34.30	8.9	21,955	0.04%
2023/12/14	2.1	34.45	2	34.45	34.40	0.1	21,772	0.00%
2023/12/13	26.1	34.13	19.3	34.17	34.05	6.8	21,743	0.03%
2023/12/12	5.3	34.19	4.1	34.15	34.15	1.3	21,824	0.01%
2023/12/11	5.2	34.28	2.1	34.21	34.40	3.1	21,878	0.01%
2023/12/08	2.2	34.70	3.2	34.70	34.60	-1	22,119	0.00%
2023/12/07	4	34.50	8.1	34.47	34.50	-4.1	22,107	-0.02%
2023/12/06	13.5	34.74	15	34.76	34.60	-1.5	22,145	-0.01%
2023/12/05	8.2	34.54	6.9	34.77	34.90	1.3	22,206	0.01%
2023/12/04	24	34.22	10	34.29	34.05	14	22,066	0.06%
2023/12/01	33.5	34.54	5	34.50	34.40	28.5	22,225	0.13%
2023/11/30	19.4	35.05	33	34.90	34.95	-13.6	21,892	-0.06%
2023/11/29	31.7	34.37	23	34.39	34.25	8.7	20,364	0.04%
2023/11/28	49.5	34.90	52.9	34.80	34.50	-3.4	20,138	-0.02%
2023/11/27	18	33.86	12.5	34.26	33.95	5.5	19,597	0.03%
2023/11/24	14.2	33.96	16	34.02	33.75	-1.8	19,408	-0.01%
2023/11/22	6	33.99	9.3	33.95	33.85	-3.2	19,049	-0.02%
2023/11/21	65.1	34.05	12	34.06	34.20	53.1	18,952	0.28%
2023/11/20	7.3	33.60	7.1	33.58	33.60	0.2	18,544	0.00%
2023/11/17	23.7	33.25	3	33.28	33.20	20.7	18,469	0.11%
2023/11/16	22.2	33.09	75	33.05	33.05	-52.8	18,400	-0.29%
2023/11/15	7.2	32.94	18	33.01	33.15	-10.8	18,225	-0.06%
2023/11/14	15.1	32.54	6.6	32.61	32.50	8.5	18,089	0.05%
2023/11/13	9.2	32.81	403	32.84	32.80	-393.8	18,187	-2.16%	大賣/鉅額交易
2023/11/10	8.1	32.89	1	32.90	32.85	7.1	18,374	0.04%
2023/11/09	23.1	32.89	3	32.88	32.90	20.1	18,388	0.11%
2023/11/08	0	32.97	10	32.95	32.90	-10	18,405	-0.05%
2023/11/07	3.5	32.52	5.7	32.57	32.55	-2.2	18,432	-0.01%
2023/11/06	10.6	32.97	2	32.93	32.80	8.6	18,394	0.05%
2023/11/03	7.5	32.84	17.3	32.83	32.90	-9.9	18,290	-0.05%
2023/11/02	5.1	32.40	3	32.47	32.35	2.1	18,196	0.01%
2023/11/01	9	32.15	1	32.20	32.10	8	18,166	0.04%
2023/10/31	12.3	32.24	6.3	32.26	32.25	5.9	18,158	0.03%
2023/10/30	6.4	31.93	1.3	31.97	32.00	5.1	18,028	0.03%
2023/10/27	10	31.89	1.1	31.86	31.85	8.9	17,917	0.05%
2023/10/26	10	31.47	0	0.00	31.45	10	17,975	0.06%
2023/10/25	15.6	31.58	0	0.00	31.55	15.6	17,848	0.09%
2023/10/24	13.6	31.49	1.3	31.72	31.50	12.3	17,706	0.07%
2023/10/23	8.7	31.66	2	31.68	31.65	6.7	17,530	0.04%
2023/10/20	12	31.62	1.4	31.61	31.75	10.6	17,702	0.06%
2023/10/19	116	31.90	5.4	31.78	31.90	110.5	17,409	0.63%	大買/鉅額交易
2023/10/18	249.3	32.49	2	32.43	32.45	247.3	16,813	1.47%	大買/鉅額交易
2023/10/17	6.5	33.43	1.7	33.57	33.45	4.8	15,659	0.03%
2023/10/16	2.1	33.61	12	33.68	33.60	-9.9	15,645	-0.06%
2023/10/13	8.2	33.93	19	33.89	33.80	-10.8	15,722	-0.07%
2023/10/12	15.6	33.42	8	33.55	33.70	7.6	15,681	0.05%
2023/10/11	6.3	33.03	3.3	33.11	33.10	2.9	15,548	0.02%
2023/10/06	10.1	32.84	4.1	32.83	32.80	5.9	15,540	0.04%
2023/10/05	15.9	32.77	1	32.75	32.75	14.9	15,507	0.10%
2023/10/04	7.4	32.92	0	0.00	32.90	7.4	15,539	0.05%
2023/10/03	6.8	33.21	3	33.18	33.20	3.8	15,625	0.02%
2023/10/02	10.3	33.12	3	33.17	33.10	7.3	15,776	0.05%
2023/09/28	5.1	33.13	12.1	33.22	33.25	-7	16,020	-0.04%
2023/09/27	33.2	32.98	2.4	33.05	33.05	30.8	15,999	0.19%
2023/09/26	74.1	33.09	6.4	33.09	33.00	67.7	15,938	0.42%
2023/09/25	105.9	33.18	11	33.14	33.10	94.9	15,777	0.60%	大買/
2023/09/22	62.7	33.44	6	33.37	33.50	56.7	15,474	0.37%
2023/09/21	71.8	33.95	15.1	34.07	33.80	56.7	15,253	0.37%
2023/09/20	41.8	34.47	1.1	34.42	34.35	40.7	15,082	0.27%
2023/09/19	13	34.87	0	0.00	34.80	13	14,902	0.09%
2023/09/18	22.4	35.01	4.2	35.12	35.10	18.2	14,938	0.12%
2023/09/15	7.1	35.21	6	35.20	35.10	1.1	15,030	0.01%
2023/09/14	10.7	35.37	8.2	35.39	35.50	2.5	14,962	0.02%
2023/09/13	16.2	35.10	6.7	35.15	35.30	9.5	14,972	0.06%
2023/09/12	4.1	34.49	19.2	34.48	34.60	-15.1	15,254	-0.10%
2023/09/11	3	34.13	9	34.09	34.20	-6	15,266	-0.04%
2023/09/08	42.2	34.13	13	34.15	34.10	29.2	15,301	0.19%
2023/09/07	27	34.33	54.4	34.26	34.35	-27.4	15,280	-0.18%
2023/09/06	99.1	34.55	16	34.38	34.40	83.1	15,287	0.54%
2023/09/05	41.2	35.04	28	35.06	35.00	13.2	14,939	0.09%
2023/09/04	29.6	35.02	69	34.97	35.20	-39.4	14,925	-0.26%
2023/09/01	106.3	35.34	10	35.25	35.25	96.3	14,877	0.65%	大買/
2023/08/31	34.3	35.06	1	35.15	34.95	33.3	14,843	0.22%
2023/08/30	2.1	35.36	2	35.50	35.30	0.1	14,684	0.00%
2023/08/29	4.3	35.26	12.5	35.24	35.40	-8.2	15,130	-0.05%
2023/08/28	4.3	35.13	1	35.15	35.20	3.3	15,344	0.02%
2023/08/25	12.3	35.18	2.3	35.24	35.10	10	16,124	0.06%
2023/08/24	19.2	35.32	20.1	35.30	35.30	-0.9	16,441	-0.01%
2023/08/23	9.4	35.37	7	35.50	35.30	2.4	16,726	0.01%
2023/08/22	28.2	35.39	7	35.50	35.40	21.2	16,947	0.12%
2023/08/21	110.5	35.35	143.2	35.28	35.40	-32.6	17,344	-0.19%	大買/大賣/
2023/08/18	63.1	35.32	13	35.54	35.15	50.1	17,523	0.29%
2023/08/17	51	35.57	1	36.00	35.65	50	17,458	0.29%
2023/08/16	62.2	36.08	3.2	36.14	36.05	59	17,488	0.34%
2023/08/15	12	36.63	7.4	36.71	36.70	4.6	17,473	0.03%
2023/08/14	21	36.99	203	36.89	36.85	-182	17,582	-1.04%	大賣/鉅額交易
2023/08/11	203.5	37.40	7.4	37.53	37.40	196.1	17,637	1.11%	大買/鉅額交易
2023/08/10	14.8	36.91	10.3	36.94	36.85	4.5	17,644	0.03%
2023/08/09	2.7	37.19	202	37.10	37.15	-199.3	17,972	-1.11%	大賣/鉅額交易
2023/08/08	16.5	37.25	0	0.00	37.10	16.5	18,250	0.09%
2023/08/07	0.3	37.56	6	37.54	37.65	-5.7	18,384	-0.03%
2023/08/04	1.7	37.37	7	37.38	37.35	-5.3	18,438	-0.03%
2023/08/02	11	37.26	1	37.50	37.20	10	18,846	0.05%
2023/08/01	1.1	37.45	8.6	37.52	37.55	-7.5	19,015	-0.04%
2023/07/31	4.3	37.38	13	37.40	37.30	-8.7	19,125	-0.05%
2023/07/28	7.1	37.26	38	37.20	37.35	-30.9	19,175	-0.16%
2023/07/27	32.1	37.37	9	37.49	37.35	23.1	19,620	0.12%
2023/07/26	8.3	37.30	16.2	37.27	37.25	-7.9	20,584	-0.04%
2023/07/25	223.2	37.37	50	37.34	37.40	173.2	20,798	0.83%	大買/鉅額交易
2023/07/24	7.4	36.44	28	36.51	36.50	-20.6	20,874	-0.10%
2023/07/21	54.4	36.24	36.1	36.23	36.10	18.3	21,180	0.09%
2023/07/20	21.4	36.59	5	36.59	36.55	16.4	21,667	0.08%
2023/07/19	47.4	36.70	6.1	36.74	36.60	41.3	22,718	0.18%
2023/07/18	28.9	36.62	9.2	36.89	37.10	19.7	23,504	0.08%
2023/07/17	45	36.84	15	36.78	36.75	30	23,411	0.13%
2023/07/14	14.5	36.88	17	37.05	37.00	-2.5	23,348	-0.01%
2023/07/13	112.3	36.89	47.5	36.86	36.80	64.8	23,366	0.28%	大買/
2023/07/12	137.3	36.59	3.5	36.60	36.60	133.8	23,564	0.57%	大買/鉅額交易
2023/07/11	39.6	36.76	34	36.87	36.55	5.6	23,517	0.02%
2023/07/10	93.7	36.99	5.8	37.33	36.85	87.9	23,394	0.38%
2023/07/07	39.5	37.08	2	37.05	37.30	37.5	23,264	0.16%
2023/07/06	34.1	37.34	11.3	37.38	37.25	22.8	23,393	0.10%
2023/07/05	33.2	37.95	50.9	38.07	37.80	-17.7	23,091	-0.08%
2023/07/04	5.3	38.12	27.1	38.16	38.05	-21.9	22,913	-0.10%
2023/07/03	7.2	38.17	16.2	38.18	38.25	-9	22,864	-0.04%
2023/06/30	10.1	38.09	3	38.13	38.05	7.1	22,907	0.03%
2023/06/29	1.1	38.16	70	38.15	38.05	-68.9	22,932	-0.30%
2023/06/28	64.5	38.14	13.7	38.11	38.05	50.8	22,980	0.22%
2023/06/27	22	38.54	2	38.45	38.45	20	23,114	0.09%
2023/06/26	4.2	38.68	21	38.75	38.80	-16.8	23,371	-0.07%
2023/06/21	3.6	38.44	42.3	38.48	38.70	-38.7	23,378	-0.17%
2023/06/20	11	38.51	3	38.72	38.55	8	23,375	0.03%
2023/06/19	26.7	38.70	9	38.71	38.70	17.7	23,493	0.08%
2023/06/16	133.1	38.74	194.1	38.93	38.70	-61	23,472	-0.26%	大買/大賣/
2023/06/15	1.1	38.26	30.1	38.31	38.35	-29	23,007	-0.13%
2023/06/14	8.6	38.24	44.1	38.26	38.35	-35.5	23,330	-0.15%
2023/06/13	11.5	38.20	1	38.30	38.25	10.5	23,466	0.04%
2023/06/12	16.2	38.31	8.9	38.35	38.25	7.3	23,491	0.03%
2023/06/09	24	38.40	6	38.41	38.45	18	23,511	0.08%
2023/06/08	34.3	38.49	16	38.58	38.50	18.3	23,676	0.08%
2023/06/07	17.4	38.77	22.2	38.76	38.80	-4.8	23,851	-0.02%
2023/06/06	8.4	38.78	154.4	38.84	38.80	-146	24,048	-0.61%	大賣/鉅額交易
2023/06/05	151.1	38.85	28.6	39.12	38.85	122.5	24,210	0.51%	大買/鉅額交易
2023/06/02	39	38.47	75.3	38.46	38.55	-36.2	24,023	-0.15%
2023/06/01	141.1	37.79	1.5	37.83	37.75	139.6	23,598	0.59%	大買/鉅額交易
2023/05/31	17.2	38.05	22.5	38.08	37.90	-5.3	23,504	-0.02%
2023/05/30	13	38.15	37	38.01	38.30	-24	22,887	-0.10%
2023/05/29	21.1	37.92	34	37.86	38.15	-12.9	23,178	-0.06%
2023/05/26	20.1	37.80	2	37.75	38.00	18.1	23,692	0.08%
2023/05/25	35.4	37.55	3.1	37.57	38.05	32.3	24,133	0.13%
2023/05/24	22.2	37.68	4.7	37.70	37.85	17.5	23,953	0.07%
2023/05/23	25.1	37.99	6.1	37.94	37.90	19	23,751	0.08%
2023/05/22	12.2	38.14	15	38.17	38.25	-2.8	23,649	-0.01%
2023/05/19	14.4	37.84	48	37.82	37.85	-33.6	23,556	-0.14%
2023/05/18	9.6	37.83	4	37.84	37.85	5.6	23,437	0.02%
2023/05/17	7.6	37.99	12	38.00	37.90	-4.4	23,453	-0.02%
2023/05/16	16	37.49	235.1	37.46	37.75	-219.1	23,506	-0.93%	大賣/鉅額交易
2023/05/15	73.5	37.34	7.7	37.39	37.35	65.8	23,506	0.28%
2023/05/12	88	38.24	10.4	38.26	37.80	77.6	23,276	0.33%
2023/05/11	88	38.24	10.4	38.26	38.20	77.6	23,037	0.34%
2023/05/10	80.1	38.71	11.1	38.67	38.85	69	22,849	0.30%
2023/05/09	193.9	38.91	7	39.01	38.65	186.9	22,795	0.82%	大買/鉅額交易
2023/05/08	37.5	39.56	8.5	39.57	39.60	29.1	22,479	0.13%
2023/05/05	32.4	39.30	5	39.50	39.30	27.4	22,322	0.12%
2023/05/04	98.1	39.41	19	39.58	39.45	79.1	22,305	0.35%
2023/05/03	126.4	39.65	64.2	39.79	39.50	62.2	22,236	0.28%	大買/
2023/05/02	80.4	39.80	40.7	39.79	39.90	39.7	22,048	0.18%
2023/04/28	81.3	38.72	48	38.69	38.70	33.3	21,538	0.15%
2023/04/27	69.2	38.96	33.5	38.78	38.65	35.7	21,481	0.17%
2023/04/26	126.4	38.67	30	38.74	39.10	96.4	21,572	0.45%	大買/
2023/04/25	132.6	38.84	33.3	38.54	38.50	99.3	21,693	0.46%	大買/
2023/04/24	477.3	39.32	109.4	39.35	39.55	367.8	21,265	1.73%	大買/大賣/鉅額交易
2023/04/21	86.7	38.07	112	38.42	38.30	-25.3	20,241	-0.12%	大賣/
2023/04/20	29.2	37.29	23.3	37.35	37.20	5.8	19,358	0.03%
2023/04/19	11.3	37.27	22	37.25	37.10	-10.7	19,409	-0.06%
2023/04/18	36.4	37.66	9	37.59	37.45	27.4	19,425	0.14%
2023/04/17	43	38.11	13.7	37.97	37.95	29.3	19,656	0.15%
2023/04/14	8.3	37.46	15	37.41	37.55	-6.7	19,373	-0.03%
2023/04/13	2.3	37.50	15.2	37.51	37.55	-12.9	19,387	-0.07%
2023/04/12	19.5	37.66	11.3	37.57	37.45	8.2	19,333	0.04%
2023/04/11	22	37.44	7.1	37.52	37.45	14.9	19,262	0.08%
2023/04/10	12	36.42	47	36.37	36.60	-35	19,042	-0.18%
2023/04/07	6	36.37	5.5	36.41	36.40	0.5	19,060	0.00%
2023/04/06	6	36.46	4.6	36.38	36.45	1.4	19,160	0.01%
2023/03/31	13.1	36.51	13	36.51	36.40	0.1	19,407	0.00%
2023/03/30	11	36.19	5	36.16	36.20	6	20,415	0.03%
2023/03/29	17.2	36.20	13.5	36.19	36.35	3.7	21,328	0.02%
2023/03/28	72.3	36.26	50.5	36.33	36.20	21.8	22,230	0.10%
2023/03/27	56.7	36.80	101	37.00	36.65	-44.3	23,097	-0.19%	大賣/
2023/03/24	2.5	37.51	6	37.50	37.60	-3.5	23,872	-0.01%
2023/03/23	12.1	37.27	0	0.00	37.35	12.1	23,875	0.05%
2023/03/22	26.2	37.21	6	37.32	37.20	20.2	23,957	0.08%
2023/03/21	6	37.04	1	37.30	37.05	5	24,027	0.02%
2023/03/20	18.1	36.85	9.1	36.85	36.90	9	24,042	0.04%
2023/03/17	26.1	36.49	0	0.00	36.40	26.1	24,199	0.11%
2023/03/16	27.2	36.47	15	36.41	36.35	12.2	23,908	0.05%
2023/03/15	5.1	37.23	7	37.12	37.10	-1.9	23,942	-0.01%
2023/03/14	12.6	36.67	3.1	36.74	36.75	9.5	24,037	0.04%
2023/03/13	32.8	36.63	10.2	36.45	36.75	22.6	24,266	0.09%
2023/03/10	30.8	36.69	14	36.79	36.70	16.8	24,281	0.07%
2023/03/09	47.9	37.31	4	37.42	37.20	43.9	24,506	0.18%
2023/03/08	61.6	37.62	31	37.65	37.75	30.6	24,873	0.12%
2023/03/07	11.2	37.99	0	0.00	37.95	11.2	24,885	0.04%
2023/03/06	12.4	37.98	4.3	37.98	37.95	8.1	25,216	0.03%
2023/03/03	22.2	37.79	2	37.73	37.75	20.2	25,487	0.08%
2023/03/02	80	37.60	28	37.75	37.90	52	25,669	0.20%
2023/03/01	50.1	37.98	16	37.90	37.80	34.1	25,706	0.13%
2023/02/24	14.1	39.33	9.5	39.30	39.15	4.6	25,338	0.02%
2023/02/23	43.6	39.29	98.6	39.35	39.50	-55	24,816	-0.22%
2023/02/22	28.5	38.01	3.7	38.11	38.05	24.8	25,159	0.10%
2023/02/21	23.2	38.34	20.2	38.37	38.35	3.1	26,058	0.01%
2023/02/20	9.1	38.17	27.1	38.07	38.25	-18	26,714	-0.07%
2023/02/17	6.1	37.86	8	37.68	38.00	-1.9	27,226	-0.01%
2023/02/16	33	37.56	35	37.69	37.50	-2	27,958	-0.01%
2023/02/15	44.3	37.67	54.2	37.63	37.55	-9.9	28,051	-0.04%
2023/02/14	15.5	37.49	12	37.42	37.25	3.5	27,991	0.01%
2023/02/13	35.2	36.92	7	37.06	37.00	28.2	27,957	0.10%
2023/02/10	16	36.72	14.2	36.63	36.85	1.8	28,096	0.01%
2023/02/09	8.2	36.63	3	36.72	36.60	5.2	28,114	0.02%
2023/02/08	13.5	36.64	8	36.68	36.75	5.5	28,188	0.02%
2023/02/07	4.2	36.47	2	36.60	36.65	2.2	28,269	0.01%
2023/02/06	11	36.22	7	36.24	36.15	4	28,252	0.01%
2023/02/03	6	36.44	0	0.00	36.45	6	28,142	0.02%
2023/02/02	8.1	36.79	0.2	36.80	36.80	7.9	28,165	0.03%
2023/02/01	5.9	36.61	5.2	36.60	36.75	0.7	28,193	0.00%
2023/01/31	42.9	36.58	6	36.62	36.25	36.9	28,263	0.13%
2023/01/30	5.3	36.70	91.4	36.97	36.95	-86.2	28,195	-0.31%
2023/01/17	15	36.04	6.1	36.17	36.00	8.9	28,181	0.03%
2023/01/16	25.7	36.45	26	36.49	36.50	-0.4	28,175	0.00%
2023/01/13	16.4	36.17	45.5	36.11	36.15	-29.1	27,855	-0.10%
2023/01/12	12	35.34	33	35.35	35.40	-21	27,913	-0.08%
2023/01/11	3.7	34.69	10	34.71	34.70	-6.3	28,119	-0.02%
2023/01/10	4.3	34.55	7	34.51	34.60	-2.7	28,426	-0.01%
2023/01/09	2.1	34.52	7	34.49	34.60	-4.9	28,943	-0.02%
2023/01/06	22.2	34.45	6	34.28	34.25	16.2	29,213	0.06%
2023/01/05	89.8	34.49	88	34.54	34.45	1.8	29,670	0.01%
2023/01/04	1	33.50	4	33.65	33.50	-3	29,498	-0.01%
2023/01/03	7.3	33.52	1	33.65	33.50	6.3	29,714	0.02%
2022/12/30	1	33.80	1	33.75	33.65	0	29,735	0.00%
2022/12/29	25	33.73	3.5	33.90	33.70	21.5	29,889	0.07%
2022/12/28	8.2	34.02	25.1	34.09	34.30	-16.9	30,140	-0.06%
2022/12/27	1.5	34.39	2.5	34.55	34.30	-1	30,373	0.00%
2022/12/26	3.2	34.37	28	34.28	34.40	-24.8	30,533	-0.08%
2022/12/23	40.5	34.29	0	0.00	34.05	40.5	31,062	0.13%
2022/12/22	90.4	34.27	21	34.56	34.45	69.4	31,982	0.22%
2022/12/21	1	33.90	18.5	33.95	34.05	-17.5	31,325	-0.06%
2022/12/20	16.2	33.83	122	33.72	33.70	-105.8	30,705	-0.34%	大賣/鉅額交易
2022/12/19	61.1	33.76	7.7	33.98	33.85	53.5	30,251	0.18%
2022/12/16	111	33.09	21	33.44	34.60	90	29,428	0.31%	大買/
2022/12/15	1	33.45	4	33.58	33.55	-3	28,860	-0.01%
2022/12/14	35.2	33.53	2	33.60	33.50	33.2	29,170	0.11%
2022/12/13	8.2	33.83	11	33.85	33.70	-2.8	29,231	-0.01%
2022/12/12	4	33.69	5	33.70	33.85	-1	29,198	0.00%
2022/12/09	8.7	33.80	131	33.64	33.70	-122.3	29,684	-0.41%	大賣/鉅額交易
2022/12/08	10.9	33.18	2.2	33.19	33.20	8.7	29,675	0.03%
2022/12/07	1.1	33.40	195.5	33.43	33.35	-194.4	29,677	-0.65%	大賣/鉅額交易
2022/12/06	4.2	33.44	8	33.44	33.30	-3.8	29,698	-0.01%
2022/12/05	12.2	33.53	6.3	33.49	33.70	5.9	29,562	0.02%
2022/12/02	118.1	33.70	6.5	33.70	33.65	111.6	29,249	0.38%	大買/鉅額交易
2022/12/01	12.3	34.01	50.7	34.05	34.05	-38.5	29,193	-0.13%
2022/11/30	17.3	33.65	38	33.60	33.90	-20.7	29,003	-0.07%
2022/11/29	9	33.34	6	33.23	33.55	3	28,619	0.01%
2022/11/28	41	32.99	3	32.90	33.00	38	28,640	0.13%
2022/11/25	17	33.33	39	33.30	33.55	-22	28,428	-0.08%
2022/11/24	14.5	32.87	269.6	32.90	33.20	-255.1	28,273	-0.90%	大賣/鉅額交易
2022/11/23	231	32.88	5	32.75	32.70	226	28,055	0.81%	大買/鉅額交易
2022/11/22	24.3	32.58	1.4	32.61	32.65	22.9	27,954	0.08%
2022/11/21	59.2	32.93	5.4	32.89	32.85	53.7	27,730	0.19%
2022/11/18	121.2	33.68	21	33.53	33.30	100.2	27,498	0.36%	大買/
2022/11/17	204.3	34.19	352.5	34.24	34.25	-148.2	26,542	-0.56%	大買/大賣/鉅額交易
2022/11/16	39.5	33.18	11	33.19	32.90	28.5	25,556	0.11%
2022/11/15	260	33.41	56.9	33.61	33.85	203.1	24,950	0.81%	大買/鉅額交易
2022/11/14	107.5	33.17	256.4	34.04	34.15	-148.9	24,375	-0.61%	大買/大賣/鉅額交易
2022/11/11	7.2	32.09	23.8	32.17	32.15	-16.6	23,576	-0.07%
2022/11/10	16.1	31.98	12	31.76	31.70	4.1	23,483	0.02%
2022/11/09	57.5	31.87	9.7	31.94	31.90	47.8	23,444	0.20%
2022/11/08	20.3	31.63	16.1	31.70	31.65	4.2	23,282	0.02%
2022/11/07	19.1	30.86	5	30.78	31.00	14.1	23,106	0.06%
2022/11/04	4	30.32	2	30.30	30.45	2	23,191	0.01%
2022/11/03	39.5	30.29	2	30.35	30.30	37.5	23,144	0.16%
2022/11/02	22.5	30.72	0	0.00	30.75	22.5	23,105	0.10%
2022/11/01	12.3	30.58	3	30.65	30.65	9.3	23,119	0.04%
2022/10/31	65.2	30.65	6	30.36	30.25	59.2	23,108	0.26%
2022/10/28	114	30.95	10	30.82	30.50	104	23,119	0.45%	大買/鉅額交易
2022/10/27	28.1	30.97	2	30.93	30.85	26.1	23,111	0.11%
2022/10/26	136.5	30.29	101.4	30.00	30.30	35.2	23,119	0.15%	大買/大賣/
2022/10/25	50.8	30.04	121	30.08	29.90	-70.2	23,077	-0.30%	大賣/
2022/10/24	24.2	31.17	125	31.05	30.60	-100.8	22,682	-0.44%	大賣/
2022/10/21	218.2	31.09	76	30.82	31.00	142.2	22,562	0.63%	大買/鉅額交易
2022/10/20	50.6	30.82	81.1	31.07	30.90	-30.5	22,518	-0.14%
2022/10/19	31.7	31.74	51	31.73	31.60	-19.3	22,012	-0.09%
2022/10/18	43.4	31.54	54.6	31.72	31.45	-11.2	21,608	-0.05%
2022/10/17	34.8	31.80	76	31.82	31.70	-41.2	21,593	-0.19%
2022/10/14	39.2	32.58	6	32.51	32.40	33.2	21,633	0.15%
2022/10/13	122.4	33.20	69.2	32.83	32.65	53.2	21,544	0.25%	大買/
2022/10/12	6.5	33.80	8	33.82	33.75	-1.5	21,287	-0.01%
2022/10/11	17.3	33.83	26.5	33.82	33.80	-9.2	21,345	-0.04%
2022/10/07	4.1	34.21	11.2	34.17	34.25	-7.1	21,291	-0.03%
2022/10/06	14.1	34.28	11.2	34.32	34.30	2.9	21,266	0.01%
2022/10/05	11.6	34.25	4	34.31	34.15	7.6	21,277	0.04%
2022/10/04	20.1	33.80	6.7	33.83	33.85	13.4	21,025	0.06%
2022/10/03	21.2	33.74	94	33.71	33.65	-72.8	20,773	-0.35%
2022/09/30	82.3	33.79	14	33.78	33.80	68.3	20,658	0.33%
2022/09/29	95.1	34.26	2	34.13	34.15	93.1	20,144	0.46%
2022/09/28	35.9	35.09	4.6	35.05	34.90	31.3	19,056	0.16%
2022/09/27	77.1	36.02	2.1	35.99	35.80	75	18,789	0.40%
2022/09/26	42.5	36.04	2	36.00	35.85	40.5	18,599	0.22%
2022/09/23	50.3	37.06	0	0.00	37.00	50.3	18,381	0.27%
2022/09/22	61.9	37.44	4.8	37.48	37.55	57.2	18,250	0.31%
2022/09/21	82.5	38.08	6	38.23	38.10	76.5	17,880	0.43%
2022/09/20	70.8	38.61	0.5	38.95	38.55	70.3	17,513	0.40%
2022/09/19	12	38.82	1.5	38.87	38.80	10.5	17,397	0.06%
2022/09/16	60.6	38.83	10	38.77	38.60	50.6	17,332	0.29%
2022/09/15	15.6	39.51	6.2	39.52	39.55	9.5	16,939	0.06%
2022/09/14	7.5	39.59	18.2	39.68	39.65	-10.7	16,875	-0.06%
2022/09/13	13.1	39.84	10.2	39.87	39.90	2.9	16,925	0.02%
2022/09/12	4	39.79	3.2	39.80	39.80	0.8	16,977	0.00%
2022/09/08	3	39.70	7.9	39.72	39.85	-4.9	17,321	-0.03%
2022/09/07	4.1	39.58	88.5	39.57	39.70	-84.4	17,462	-0.48%
2022/09/06	5.4	39.56	20	39.63	39.85	-14.6	17,501	-0.08%
2022/09/05	3.8	38.97	5.6	39.11	39.10	-1.9	17,483	-0.01%
2022/09/02	26.7	38.57	120.9	38.49	38.50	-94.1	17,570	-0.54%	大賣/
2022/09/01	17.6	38.95	2	39.08	38.90	15.6	17,325	0.09%
2022/08/31	7.2	39.21	1.1	39.22	39.30	6	17,158	0.04%
2022/08/30	4.6	39.23	2	39.25	39.25	2.6	17,048	0.02%
2022/08/29	15.5	39.14	34.5	39.36	39.35	-19	17,169	-0.11%
2022/08/26	12.5	39.57	6.4	39.64	39.65	6.1	17,183	0.04%
2022/08/25	4.6	39.33	8.3	39.39	39.55	-3.7	17,263	-0.02%
2022/08/24	8.9	39.21	5.8	39.32	39.25	3.1	17,398	0.02%
2022/08/23	13.7	39.20	4.2	39.15	39.35	9.5	17,816	0.05%
2022/08/22	11.5	39.22	31	39.21	39.65	-19.5	17,936	-0.11%
2022/08/19	15.7	39.44	2	39.40	39.45	13.7	18,065	0.08%
2022/08/18	24.6	39.61	2	39.58	39.80	22.6	18,153	0.12%
2022/08/17	1.7	39.35	13	39.69	40.00	-11.3	18,215	-0.06%
2022/08/16	4.8	39.28	4	39.38	39.35	0.8	18,244	0.00%
2022/08/15	13.1	39.21	11.1	39.18	39.30	2	18,314	0.01%
2022/08/12	10.4	39.21	0	0.00	39.30	10.4	18,719	0.06%
2022/08/11	11.8	38.95	8	39.10	39.35	3.8	18,846	0.02%
2022/08/10	9.4	38.59	0	0.00	38.75	9.4	18,945	0.05%
2022/08/09	16.4	38.31	56	38.27	38.75	-39.6	19,108	-0.21%
2022/08/08	7.3	38.50	3.5	38.55	38.70	3.8	19,258	0.02%
2022/08/05	6.6	38.91	1	38.80	38.85	5.6	19,436	0.03%
2022/08/04	65.5	38.97	5.1	38.96	38.75	60.4	19,943	0.30%
2022/08/03	14.4	38.91	1.1	39.06	39.10	13.3	20,186	0.07%
2022/08/02	61.7	39.06	5.5	39.20	39.15	56.2	20,245	0.28%
2022/08/01	4	39.13	8.7	39.36	39.50	-4.7	20,243	-0.02%
2022/07/29	5.1	38.51	17.7	38.55	38.75	-12.6	20,205	-0.06%
2022/07/28	19.4	38.04	0	0.00	38.20	19.4	20,134	0.10%
2022/07/27	18.2	37.83	40	37.85	37.85	-21.8	20,075	-0.11%
2022/07/26	2.8	37.86	1.5	37.83	37.80	1.3	20,246	0.01%
2022/07/25	28.4	37.87	1	37.80	37.85	27.4	20,320	0.13%
2022/07/22	55.1	37.74	10	37.70	37.70	45.1	20,389	0.22%
2022/07/21	134.1	37.97	29	37.94	38.05	105.1	20,196	0.52%	大買/鉅額交易
2022/07/20	173.4	41.69	9	41.77	41.60	164.4	19,656	0.84%	大買/鉅額交易
2022/07/19	19.1	41.27	9.8	41.26	41.65	9.3	19,510	0.05%
2022/07/18	76.3	40.12	3	40.50	40.70	73.3	19,267	0.38%
2022/07/15	130.5	41.08	2	40.93	40.50	128.5	19,169	0.67%	大買/鉅額交易
2022/07/14	199.1	41.68	0	0.00	41.70	199.1	19,107	1.04%	大買/鉅額交易
2022/07/13	99	41.81	11.9	41.83	41.80	87.1	19,230	0.45%
2022/07/12	9.1	41.03	18	40.94	41.00	-8.9	19,337	-0.05%
2022/07/11	37.1	40.84	2	40.95	41.10	35.1	19,484	0.18%
2022/07/08	6.1	40.73	20	40.83	40.80	-13.9	19,573	-0.07%
2022/07/07	36.1	40.51	21.4	40.82	40.90	14.7	19,674	0.07%
2022/07/06	6.5	40.24	4	40.38	40.00	2.5	20,055	0.01%
2022/07/05	43.3	40.43	9.9	40.64	40.75	33.4	19,967	0.17%
2022/07/04	26.3	40.15	14	40.09	40.00	12.3	19,809	0.06%
2022/07/01	35.3	40.44	9	40.44	40.35	26.3	19,681	0.13%
2022/06/30	12.2	39.49	0.2	39.65	39.50	12	19,421	0.06%
2022/06/29	3	39.55	10	39.59	39.55	-7	19,227	-0.04%
2022/06/28	12.1	39.70	4.3	39.66	39.60	7.8	19,218	0.04%
2022/06/27	67.1	39.91	2	40.05	39.80	65.1	19,203	0.34%
2022/06/24	28.4	39.44	3.1	39.45	39.50	25.3	19,070	0.13%
2022/06/23	13.3	39.15	6	39.15	39.00	7.3	18,963	0.04%
2022/06/22	5.3	39.64	5.7	39.67	39.50	-0.4	18,809	0.00%
2022/06/21	3.1	39.40	6.7	39.36	39.45	-3.6	18,775	-0.02%
2022/06/20	72.2	39.05	16	39.09	38.85	56.2	18,695	0.30%
2022/06/17	45	39.65	3	39.67	39.60	42	18,440	0.23%
2022/06/16	70.8	40.52	9.1	40.33	40.00	61.7	18,279	0.34%
2022/06/15	117.3	40.19	0.2	40.20	40.05	117	18,452	0.63%	大買/鉅額交易
2022/06/14	142.2	40.19	10	40.05	40.10	132.2	18,363	0.72%	大買/鉅額交易
2022/06/13	53.7	40.81	5	40.67	40.80	48.7	18,122	0.27%
2022/06/10	8.2	41.45	1	41.45	41.40	7.2	17,840	0.04%
2022/06/09	16.4	41.60	0	0.00	41.55	16.4	17,831	0.09%
2022/06/08	4.3	41.69	0	0.00	41.75	4.3	17,785	0.02%
2022/06/07	16.2	41.42	1	41.40	41.35	15.2	17,736	0.09%
2022/06/06	12.1	41.56	0	41.85	41.55	12.1	17,502	0.07%
2022/06/02	16.1	41.75	3	41.75	41.70	13.1	17,511	0.07%
2022/06/01	43.3	42.23	0	0.00	42.10	43.3	17,534	0.25%
2022/05/31	11.2	42.61	2	42.50	42.60	9.2	17,391	0.05%
2022/05/30	72.3	42.87	5.3	42.94	42.80	67	16,918	0.40%
2022/05/27	5.5	41.92	7.3	42.21	42.20	-1.7	16,696	-0.01%
2022/05/26	17	42.09	7	42.21	41.70	10	16,596	0.06%
2022/05/25	6	41.78	6	41.83	41.65	0	16,538	0.00%
2022/05/24	11.2	41.22	0	0.00	41.20	11.2	16,462	0.07%
2022/05/23	43.2	41.22	0	0.00	41.20	43.2	16,294	0.27%
2022/05/20	11	41.40	1	41.85	41.15	10	16,186	0.06%
2022/05/19	16.6	41.29	8	41.15	41.10	8.6	15,717	0.05%
2022/05/18	23.3	41.46	4	41.35	41.60	19.3	15,532	0.12%
2022/05/17	3.1	41.55	1.1	41.51	41.50	2	15,250	0.01%
2022/05/16	15.4	41.46	6	41.35	41.25	9.4	15,019	0.06%
2022/05/13	159.5	41.30	12	41.50	41.60	147.5	14,715	1.00%	大買/鉅額交易
2022/05/12	59.1	41.45	59.7	41.35	40.80	-0.6	14,482	0.00%
2022/05/11	50.4	42.69	32.5	42.61	42.65	17.9	13,898	0.13%
2022/05/10	21.6	43.82	25	43.82	43.85	-3.4	13,469	-0.03%
2022/05/09	39.7	44.37	3	44.23	44.25	36.7	13,279	0.28%
2022/05/06	65	45.13	0	0.00	45.10	65	13,113	0.50%
2022/05/05	6.6	45.62	0	0.00	45.60	6.6	13,152	0.05%
2022/05/04	10.7	45.36	1	45.35	45.50	9.7	13,127	0.07%
2022/05/03	11.5	45.38	2	45.40	45.35	9.5	13,228	0.07%
2022/04/29	37.2	46.08	0	0.00	45.90	37.2	12,942	0.29%
2022/04/28	10.2	45.79	3	45.90	46.10	7.2	12,785	0.06%
2022/04/27	15.5	45.84	4	46.06	45.80	11.5	12,580	0.09%
2022/04/26	6.9	46.21	0	0.00	46.20	6.9	12,312	0.06%
2022/04/25	24.8	46.12	22	46.10	46.10	2.8	12,241	0.02%
2022/04/22	13.1	46.51	2	46.55	46.55	11.1	12,099	0.09%
2022/04/21	34.3	46.74	1	46.90	46.80	33.3	12,074	0.28%
2022/04/20	33.9	46.47	0	0.00	46.60	33.9	12,063	0.28%
2022/04/19	76.2	46.39	4	46.43	46.35	72.2	11,970	0.60%
2022/04/18	14.7	46.73	3.1	46.49	46.50	11.6	11,843	0.10%
2022/04/15	144.5	47.19	11.1	47.20	47.10	133.4	11,628	1.15%	大買/鉅額交易
2022/04/14	25.4	47.75	5.3	47.92	47.70	20.1	11,442	0.18%
2022/04/13	210.8	47.90	3.2	47.96	48.00	207.6	11,348	1.83%	大買/鉅額交易
2022/04/12	190.1	48.12	203	48.38	48.00	-13	11,175	-0.12%	大買/大賣/
2022/04/11	3.5	49.79	3.1	49.48	49.45	0.4	10,764	0.00%
2022/04/08	5	49.45	7.1	49.62	49.80	-2.1	10,837	-0.02%
2022/04/07	2	49.95	3	49.85	49.55	-1	10,806	-0.01%
2022/04/06	1.5	49.80	19	49.87	50.20	-17.5	10,709	-0.16%
2022/04/01	55.5	49.75	12	49.71	49.75	43.5	10,657	0.41%
2022/03/31	5	49.95	9.2	50.13	49.90	-4.2	10,588	-0.04%
2022/03/30	3.5	49.74	223.1	49.88	49.85	-219.6	10,436	-2.10%	大賣/鉅額交易
2022/03/29	4.1	49.70	50	49.79	49.80	-45.9	10,432	-0.44%
2022/03/28	23.2	49.15	9.1	49.60	49.70	14.1	10,389	0.14%
2022/03/25	26.3	49.61	9	49.59	49.70	17.3	10,342	0.17%
2022/03/24	6.2	49.85	13	49.87	49.95	-6.8	10,385	-0.07%
2022/03/23	7	49.57	9	49.57	49.65	-2	10,460	-0.02%
2022/03/22	11	49.55	2.3	49.41	49.70	8.8	10,377	0.08%
2022/03/21	11	49.54	91.9	49.48	49.75	-80.9	10,380	-0.78%
2022/03/18	5.5	48.52	37.7	48.58	48.95	-32.2	10,135	-0.32%
2022/03/17	22	47.96	8.1	48.10	48.00	13.9	9,745	0.14%
2022/03/16	13.7	47.83	4	47.80	47.85	9.7	9,630	0.10%
2022/03/15	4.5	47.52	17	47.84	47.95	-12.5	9,597	-0.13%
2022/03/14	11.1	47.59	6.1	47.55	47.55	5	9,592	0.05%
2022/03/11	3.6	47.43	1	47.45	47.45	2.6	9,676	0.03%
2022/03/10	1	47.50	9.1	47.59	47.60	-8.1	9,818	-0.08%
2022/03/09	4.1	47.21	1.2	47.36	47.25	2.9	9,901	0.03%
2022/03/08	10.4	46.96	3.4	46.93	46.95	7	10,051	0.07%
2022/03/07	25.1	47.13	16.7	46.98	47.10	8.5	10,059	0.08%
2022/03/04	22.1	47.67	0	0.00	47.65	22.1	10,340	0.21%
2022/03/03	21.1	47.94	22.2	48.00	48.05	-1.2	10,465	-0.01%
2022/03/02	13.2	47.77	9	47.85	48.00	4.2	10,752	0.04%
2022/03/01	5.3	47.66	25	47.65	47.80	-19.8	10,862	-0.18%
2022/02/25	33	47.07	2	47.38	47.35	31	10,955	0.28%
2022/02/24	8	47.39	10	47.25	47.30	-2	10,884	-0.02%
2022/02/23	8	47.66	1.6	47.71	47.65	6.4	10,872	0.06%
2022/02/22	11.7	47.21	7	47.57	47.70	4.7	10,974	0.04%
2022/02/21	7	47.49	1	47.45	47.60	6	10,977	0.05%
2022/02/18	3	47.37	0.8	47.46	47.45	2.2	11,056	0.02%
2022/02/17	6	47.24	6	47.45	47.45	0	11,143	0.00%
2022/02/16	7	47.06	2.1	47.05	47.00	5	11,199	0.04%
2022/02/15	17	46.98	0	0.00	47.00	17	11,255	0.15%
2022/02/14	14.1	47.04	5.8	47.04	47.15	8.3	11,341	0.07%
2022/02/11	1.7	47.42	1	47.35	47.55	0.7	11,337	0.01%
2022/02/10	6	47.15	2	47.23	47.55	4	11,361	0.04%
2022/02/09	1	47.00	4	47.18	47.30	-3	11,433	-0.03%
2022/02/08	1.2	47.02	0	0.00	46.95	1.2	11,535	0.01%
2022/02/07	9.9	46.45	8	47.06	47.10	1.9	11,491	0.02%
2022/01/26	13.7	46.94	0.6	47.05	46.85	13.1	11,314	0.12%
2022/01/25	33	46.72	16.1	46.76	46.80	16.9	11,349	0.15%
2022/01/24	1.2	47.21	4.2	47.14	47.15	-3	11,222	-0.03%
2022/01/21	6	47.33	11	47.39	47.40	-5	11,339	-0.04%
2022/01/20	2.3	47.49	4.2	47.63	47.50	-1.9	11,291	-0.02%
2022/01/19	4.3	47.59	0	47.70	47.60	4.3	11,341	0.04%
2022/01/18	5	47.51	6	47.68	47.75	-1	11,490	-0.01%
2022/01/17	13.1	47.52	1	47.60	47.60	12.1	11,598	0.10%
2022/01/14	8.4	47.59	3.4	47.65	47.60	5	11,605	0.04%
2022/01/13	1	47.65	18	47.69	47.95	-17	11,826	-0.14%
2022/01/12	5.3	47.12	2	47.10	47.50	3.3	12,070	0.03%
2022/01/11	4.4	47.15	2.3	47.19	47.50	2.1	12,310	0.02%
2022/01/10	35.2	47.05	1.3	47.36	47.30	33.9	12,274	0.28%
2022/01/07	6.3	47.30	0.7	47.60	47.45	5.6	12,237	0.05%
2022/01/06	1.3	47.27	0	0.00	47.60	1.3	12,219	0.01%
2022/01/05	10.1	47.16	1	47.20	47.15	9.1	12,240	0.07%
2022/01/04	47.4	47.16	21.5	47.33	47.30	25.9	12,299	0.21%
2022/01/03	24.1	47.42	11	47.55	47.45	13.1	12,196	0.11%
2021/12/30	4.1	48.10	13.3	48.11	48.00	-9.2	12,155	-0.08%
2021/12/29	2	48.13	5.1	48.16	48.15	-3.1	12,270	-0.03%
2021/12/28	2.1	48.05	4	48.06	48.15	-1.9	12,350	-0.02%
2021/12/27	4.1	47.93	15.7	47.98	48.10	-11.6	12,448	-0.09%
2021/12/24	2.1	47.85	8	47.83	47.90	-5.9	12,692	-0.05%
2021/12/23	6.3	47.56	5	47.61	47.70	1.3	12,853	0.01%
2021/12/22	0.3	47.37	2	47.33	47.40	-1.7	12,914	-0.01%
2021/12/21	6.4	47.24	0	0.00	47.25	6.4	13,062	0.05%
2021/12/20	5	47.27	0	0.00	47.40	5	13,199	0.04%
2021/12/17	3.1	47.46	5	47.45	47.45	-1.9	13,236	-0.01%
2021/12/16	3.1	46.93	1	46.95	46.90	2.1	13,161	0.02%
2021/12/15	4.2	46.95	1.3	47.14	46.95	3	13,398	0.02%
2021/12/14	3	47.12	2	47.05	47.00	1	13,527	0.01%
2021/12/13	4.1	47.34	2	47.30	47.10	2.1	13,762	0.02%
2021/12/10	4	47.38	11.1	47.54	47.30	-7	14,011	-0.05%
2021/12/09	3.1	47.43	1.2	47.60	47.40	1.9	14,718	0.01%
2021/12/08	0.1	47.70	15	47.66	47.70	-14.9	15,007	-0.10%
2021/12/07	176.1	47.20	1	47.50	47.55	175.1	15,100	1.16%	大買/鉅額交易
2021/12/06	47	46.77	66.4	47.17	47.30	-19.4	15,059	-0.13%
2021/12/03	8.1	46.48	0	0.00	46.40	8.1	15,012	0.05%
2021/12/02	15.1	46.39	10	46.56	46.30	5.1	14,910	0.03%
2021/12/01	37	46.33	6	46.54	46.60	31	14,885	0.21%
2021/11/30	23.3	46.59	2.6	47.18	46.00	20.8	14,816	0.14%
2021/11/29	84.2	46.12	2	46.20	46.50	82.2	14,386	0.57%
2021/11/26	130.8	46.58	1.3	46.87	46.50	129.5	14,324	0.90%	大買/鉅額交易
2021/11/25	27.1	47.14	20	47.17	47.15	7.1	14,217	0.05%
2021/11/24	65.9	47.56	9.8	47.49	47.45	56.2	14,124	0.40%
2021/11/23	38.8	47.77	70	47.85	47.80	-31.2	13,953	-0.22%
2021/11/22	94.1	47.90	88.4	47.99	47.90	5.7	13,999	0.04%
2021/11/19	96.2	48.21	8.3	48.24	48.30	87.9	13,936	0.63%
2021/11/18	22.2	48.32	0	0.00	48.30	22.2	13,882	0.16%
2021/11/17	15.1	48.32	15.2	48.53	48.55	-0.1	13,875	0.00%
2021/11/16	20	48.39	11	48.59	48.65	9	13,977	0.06%
2021/11/15	10.3	48.44	2	48.45	48.60	8.3	14,174	0.06%
2021/11/12	3	48.52	3	48.50	48.70	0	14,358	0.00%
2021/11/11	14	48.76	8	48.75	48.80	6	14,578	0.04%
2021/11/10	12.1	48.51	14	48.53	48.70	-1.9	14,843	-0.01%
2021/11/09	14	48.53	28	48.55	48.80	-14	15,088	-0.09%
2021/11/08	0	48.80	12	48.57	48.95	-12	16,197	-0.07%
2021/11/05	25.1	47.93	8	47.93	48.15	17.1	16,989	0.10%
2021/11/04	10	48.17	5	48.19	48.10	5	17,324	0.03%
2021/11/03	21.2	48.09	2	48.15	48.15	19.2	17,764	0.11%
2021/11/02	26.8	48.26	3	48.33	48.15	23.8	18,197	0.13%
2021/11/01	14.2	48.14	9.3	48.20	48.25	4.9	18,674	0.03%
2021/10/29	29.2	48.26	0	48.50	48.25	29.2	18,923	0.15%
2021/10/28	9.2	48.57	1	48.50	48.50	8.1	19,472	0.04%
2021/10/27	19.1	48.43	2	48.48	48.35	17.1	19,594	0.09%
2021/10/26	11.8	48.70	20	48.78	48.45	-8.2	19,646	-0.04%
2021/10/25	89.3	48.14	0.1	48.45	48.25	89.2	19,726	0.45%
2021/10/22	62.1	48.89	1	48.80	48.80	61.1	20,089	0.30%
2021/10/21	73.5	48.57	12	48.58	48.75	61.5	20,240	0.30%
2021/10/20	89	48.39	12	48.18	48.35	77	20,272	0.38%
2021/10/19	131.7	49.17	10	49.23	49.10	121.7	20,369	0.60%	大買/鉅額交易
2021/10/18	26.8	49.90	0	0.00	49.80	26.8	20,223	0.13%
2021/10/15	2.1	49.95	0.4	50.20	50.10	1.6	20,486	0.01%
2021/10/14	30.1	49.92	0	0.00	49.90	30.1	20,492	0.15%
2021/10/13	1	50.30	6	50.78	50.50	-5	20,515	-0.02%
2021/10/12	2.5	50.10	4	50.00	50.20	-1.5	20,491	-0.01%
2021/10/08	4.2	50.35	0	0.00	50.40	4.2	20,467	0.02%
2021/10/07	4	50.25	3.5	50.25	50.40	0.5	20,717	0.00%
2021/10/06	15	49.89	8.3	49.99	49.90	6.7	20,940	0.03%
2021/10/05	15.3	49.94	74	50.06	50.30	-58.7	21,193	-0.28%
2021/10/04	5.4	50.11	33.7	50.22	50.00	-28.3	21,654	-0.13%
2021/10/01	31.9	50.11	20.1	50.09	50.20	11.8	22,316	0.05%
2021/09/30	4.2	50.76	12	50.95	51.00	-7.8	22,380	-0.03%
2021/09/29	16	50.46	9	50.68	50.60	7	22,519	0.03%
2021/09/28	14	50.54	30	51.11	51.00	-16	22,713	-0.07%
2021/09/27	2	50.75	0.1	51.20	51.10	1.9	22,761	0.01%
2021/09/24	24.1	51.25	27.2	51.47	51.30	-3.1	22,881	-0.01%
2021/09/23	10	51.10	42	51.18	51.20	-32	22,886	-0.14%
2021/09/22	160.2	49.88	20	50.27	50.70	140.1	22,838	0.61%	大買/鉅額交易
2021/09/17	14	51.11	37.1	51.15	50.70	-23.1	22,742	-0.10%
2021/09/16	25	51.15	7	51.41	51.70	18	22,693	0.08%
2021/09/15	17.2	51.21	253	51.40	51.20	-235.8	22,526	-1.05%	大賣/鉅額交易
2021/09/14	10	51.12	39.4	51.35	51.40	-29.4	22,421	-0.13%
2021/09/13	6.3	49.68	24.6	49.84	50.10	-18.3	21,802	-0.08%
2021/09/10	1	48.49	35	48.74	49.00	-34	21,700	-0.16%
2021/09/09	10.5	47.96	1	48.00	48.20	9.5	21,833	0.04%
2021/09/08	6	48.51	18.4	48.49	48.55	-12.4	21,908	-0.06%
2021/09/07	5.1	48.80	7	48.88	48.75	-1.9	21,992	-0.01%
2021/09/06	10	48.87	16.3	48.93	48.80	-6.3	22,010	-0.03%
2021/09/03	3	48.17	5.9	48.43	48.50	-2.9	21,935	-0.01%
2021/09/02	11	47.94	4.2	47.88	47.90	6.8	21,889	0.03%
2021/09/01	3	48.23	4	48.25	48.40	-1	21,952	0.00%
2021/08/31	7	47.46	4.4	47.66	48.45	2.6	21,850	0.01%
2021/08/30	4.3	47.36	4	47.46	47.60	0.3	21,749	0.00%
2021/08/27	8	47.27	24.1	47.32	47.45	-16.1	21,802	-0.07%
2021/08/26	9.3	46.83	4.1	47.10	46.95	5.2	22,042	0.02%
2021/08/25	35.2	46.76	5.1	47.00	47.20	30.1	22,198	0.14%
2021/08/24	8.2	46.59	3.1	46.70	46.75	5.1	22,216	0.02%
2021/08/23	34	46.77	1	47.20	46.80	33	22,436	0.15%
2021/08/20	26.9	46.41	4	46.15	46.15	22.9	22,539	0.10%
2021/08/19	64.1	46.46	4	46.34	46.20	60.1	22,907	0.26%
2021/08/18	116.2	46.79	11.5	46.94	47.25	104.8	22,789	0.46%	大買/鉅額交易
2021/08/17	31.6	47.50	2	47.60	47.30	29.6	22,621	0.13%
2021/08/16	36.4	47.85	15.1	47.80	47.95	21.3	22,465	0.09%
2021/08/13	56	48.32	14.1	48.39	48.40	42	22,509	0.19%
2021/08/12	107.7	47.16	14	47.50	47.60	93.7	22,621	0.41%	大買/
2021/08/11	247.5	51.18	77	51.13	51.10	170.5	21,868	0.78%	大買/鉅額交易
2021/08/10	41.4	51.82	9	51.89	51.90	32.3	21,421	0.15%
2021/08/09	63.1	52.20	46	52.23	52.40	17.1	21,726	0.08%
2021/08/06	34.1	52.61	5	52.74	52.90	29	21,805	0.13%
2021/08/05	80.8	53.11	10.1	53.11	52.70	70.7	22,168	0.32%
2021/08/04	23.1	53.85	14.2	54.04	53.80	8.9	23,135	0.04%
2021/08/03	43	53.78	66.5	53.61	53.90	-23.5	23,671	-0.10%
2021/08/02	14.1	52.58	24	52.68	52.80	-9.9	23,444	-0.04%
2021/07/30	6.2	52.66	1	52.70	52.60	5.2	23,936	0.02%
2021/07/29	2	52.50	67	52.34	52.90	-65	24,450	-0.27%
2021/07/28	41.2	52.41	34	52.37	52.40	7.2	24,837	0.03%
2021/07/27	65	52.89	19	52.88	53.00	46	25,536	0.18%
2021/07/26	35	53.29	40.3	53.29	53.20	-5.3	26,205	-0.02%
2021/07/23	23.9	52.60	39.4	52.85	53.00	-15.4	26,532	-0.06%
2021/07/22	36.2	52.02	28	52.11	52.10	8.2	26,663	0.03%
2021/07/21	39.8	52.02	10.1	51.99	51.80	29.7	27,077	0.11%
2021/07/20	8.4	51.52	2	51.65	51.70	6.4	27,984	0.02%
2021/07/19	4.1	51.53	4.2	51.85	52.00	-0.1	29,485	0.00%
2021/07/16	12.2	51.41	3	51.47	51.50	9.2	32,699	0.03%
2021/07/15	15.8	51.54	6	51.53	51.60	9.8	34,817	0.03%
2021/07/14	28.1	51.41	21	51.49	51.50	7.1	36,177	0.02%
2021/07/13	9.1	52.09	3	51.77	51.90	6.1	36,859	0.02%
2021/07/12	1	52.00	23	52.07	52.20	-22	37,265	-0.06%
2021/07/09	19.9	52.07	3	52.03	52.00	16.9	37,473	0.05%
2021/07/08	25.2	52.53	71.3	52.63	52.80	-46.1	37,291	-0.12%
2021/07/07	40.1	51.19	7	51.17	51.30	33.1	36,928	0.09%
2021/07/06	21.8	50.92	3.3	51.10	51.20	18.5	36,823	0.05%
2021/07/05	41.8	50.61	0	0.00	50.60	41.8	36,751	0.11%
2021/07/02	18.1	50.61	13.2	50.82	50.50	4.9	36,605	0.01%
2021/07/01	40.1	50.69	0	50.90	50.60	40.1	36,533	0.11%
2021/06/30	66.1	51.01	1.3	51.12	51.00	64.8	36,744	0.18%
2021/06/29	14.6	51.02	2.2	51.01	51.20	12.4	36,788	0.03%
2021/06/28	13.3	51.00	6	51.15	51.10	7.3	36,966	0.02%
2021/06/25	35	51.07	19	51.16	51.00	16	36,992	0.04%
2021/06/24	6	50.98	14	50.94	51.10	-8	37,241	-0.02%
2021/06/23	44.6	50.72	5.4	50.91	51.00	39.2	37,676	0.10%
2021/06/22	12.1	50.90	0	0.00	50.90	12.1	37,792	0.03%
2021/06/21	4.2	50.81	1	50.60	50.70	3.2	37,889	0.01%
2021/06/18	39.2	51.10	1.7	51.24	51.00	37.5	38,189	0.10%
2021/06/17	0	0.00	4.1	51.48	51.50	-4.1	39,486	-0.01%
2021/06/16	14.5	51.64	7.8	51.72	51.90	6.7	39,623	0.02%
2021/06/15	0	51.30	2	51.20	51.30	-2	39,581	0.00%
2021/06/11	2.3	51.36	2	51.30	51.40	0.3	39,636	0.00%
2021/06/09	26.1	51.00	4	51.05	51.30	22.1	39,925	0.06%
2021/06/08	7.3	51.23	3	51.23	51.40	4.3	40,039	0.01%
2021/06/07	18.4	51.19	15.5	51.22	51.50	2.9	40,264	0.01%
2021/06/04	13.4	51.81	26	51.90	51.90	-12.6	40,452	-0.03%
2021/06/03	6	52.08	10.1	52.15	52.30	-4.1	40,659	-0.01%
2021/06/02	9.4	51.65	27	51.67	52.00	-17.6	40,510	-0.04%
2021/06/01	3	51.37	13	51.48	51.50	-10	40,290	-0.02%
2021/05/31	11.1	51.42	22.4	51.39	51.60	-11.3	40,457	-0.03%
2021/05/28	28	50.33	15.5	50.43	50.60	12.5	40,331	0.03%
2021/05/27	27.1	50.07	5	50.10	50.30	22.1	40,411	0.05%
2021/05/26	8.6	50.86	5	51.00	50.70	3.6	40,254	0.01%
2021/05/25	20.3	51.19	31.1	51.15	51.10	-10.8	40,193	-0.03%
2021/05/24	3	50.93	12.1	51.17	51.30	-9	40,233	-0.02%
2021/05/21	9.3	51.49	14.1	51.98	51.20	-4.8	40,408	-0.01%
2021/05/20	28.5	50.55	35.1	50.65	50.80	-6.6	40,310	-0.02%
2021/05/19	3.2	50.24	72.2	50.21	50.50	-69	40,085	-0.17%
2021/05/18	20.1	49.45	24	49.54	50.00	-3.9	39,915	-0.01%
2021/05/17	38.3	48.00	88.3	47.87	47.90	-50	39,776	-0.13%
2021/05/14	8.1	49.61	21.2	49.75	49.60	-13.1	39,121	-0.03%
2021/05/13	50.2	48.47	304	49.09	49.20	-253.9	38,782	-0.65%	大賣/鉅額交易
2021/05/12	82.8	49.39	87.2	49.32	49.60	-4.4	38,261	-0.01%
2021/05/11	64.6	51.76	102	52.56	51.60	-37.4	36,972	-0.10%	大賣/
2021/05/10	24	52.85	20.2	52.60	52.90	3.8	36,241	0.01%
2021/05/07	29.1	52.46	16.2	52.42	52.30	12.9	36,059	0.04%
2021/05/06	61.2	51.36	29.3	51.87	53.00	31.9	35,706	0.09%
2021/05/05	38.5	50.69	30.2	50.91	50.80	8.3	35,241	0.02%
2021/05/04	84.4	50.12	30.6	50.02	50.20	53.8	35,127	0.15%
2021/05/03	46.3	51.24	27.4	51.25	51.20	18.9	34,169	0.06%
2021/04/29	31.9	52.39	3.5	52.46	52.10	28.4	33,664	0.08%
2021/04/28	28.5	52.40	30.7	52.28	53.20	-2.2	33,224	-0.01%
2021/04/27	146.9	52.76	20	52.60	52.70	126.9	33,106	0.38%	大買/鉅額交易
2021/04/26	202.5	53.20	18.5	53.22	53.10	184	32,617	0.56%	大買/鉅額交易
2021/04/23	405.5	52.32	320.6	52.23	53.00	84.9	31,717	0.27%	大買/大賣/
2021/04/22	471.9	56.37	182.2	56.69	54.10	289.7	30,558	0.95%	大買/大賣/鉅額交易
2021/04/21	142.1	54.40	261.5	54.53	55.70	-119.4	27,491	-0.43%	大買/大賣/鉅額交易
2021/04/20	108.3	52.32	281	52.36	52.00	-172.7	25,459	-0.68%	大買/大賣/鉅額交易
2021/04/19	41.5	49.91	126.1	50.17	50.40	-84.6	24,106	-0.35%	大賣/
2021/04/16	23.5	48.57	305.2	48.47	49.00	-281.7	23,301	-1.21%	大賣/鉅額交易
2021/04/15	27	47.90	144.7	48.00	47.90	-117.7	22,795	-0.52%	大賣/鉅額交易
2021/04/14	18.2	46.84	8	46.96	47.00	10.2	22,494	0.05%
2021/04/13	8	47.26	15.8	47.22	47.20	-7.8	22,362	-0.04%
2021/04/12	8	46.79	3	46.85	46.85	5	22,111	0.02%
2021/04/09	20	46.79	17	46.89	46.70	3	22,041	0.01%
2021/04/08	39	46.74	18	46.78	46.90	21	21,910	0.10%
2021/04/07	13	46.80	32	46.80	46.80	-19	21,820	-0.09%
2021/04/06	8.2	46.80	27	46.82	46.85	-18.8	21,761	-0.09%
2021/04/01	11.5	46.68	12	46.70	46.70	-0.5	21,372	0.00%
2021/03/31	12.7	46.73	28.5	46.73	46.80	-15.8	21,256	-0.07%
2021/03/30	50	46.41	12.4	46.36	46.55	37.6	21,044	0.18%
2021/03/29	22	46.41	13.8	46.43	46.50	8.2	20,945	0.04%
2021/03/26	2.5	46.12	44.1	46.13	46.15	-41.6	20,680	-0.20%
2021/03/25	203	45.52	10	45.50	45.55	193	20,287	0.95%	大買/鉅額交易
2021/03/24	8.5	45.61	10.3	45.60	45.55	-1.7	20,110	-0.01%
2021/03/23	60.3	45.76	25.1	45.74	45.70	35.2	19,996	0.18%
2021/03/22	260.8	45.90	354	45.74	45.80	-93.2	19,589	-0.48%	大買/大賣/
2021/03/19	8.2	42.73	16	42.94	42.70	-7.8	18,122	-0.04%
2021/03/18	47	43.09	9.1	43.09	43.10	37.9	17,888	0.21%
2021/03/17	49.6	42.87	2	42.85	42.85	47.6	17,899	0.27%
2021/03/16	8.1	42.59	1	42.60	42.60	7.1	17,904	0.04%
2021/03/15	56.2	42.49	0.5	42.80	42.35	55.7	17,936	0.31%
2021/03/12	81.6	42.66	12	42.65	42.70	69.6	17,781	0.39%
2021/03/11	56	43.01	209	42.90	42.85	-153	17,666	-0.87%	大賣/鉅額交易
2021/03/10	32.3	43.11	12	43.00	43.00	20.3	17,600	0.12%
2021/03/09	9	43.04	18.7	43.10	43.40	-9.7	17,714	-0.05%
2021/03/08	14.5	42.65	14	42.69	42.65	0.5	17,513	0.00%
2021/03/05	14.1	42.26	6	42.44	42.50	8.1	17,433	0.05%
2021/03/04	9.1	42.36	6	42.52	42.50	3.1	17,847	0.02%
2021/03/03	19.1	42.43	1	42.55	42.55	18.1	17,835	0.10%
2021/03/02	4.2	42.39	8.3	42.40	42.10	-4	17,744	-0.02%
2021/02/26	26.8	42.27	44	42.55	42.00	-17.2	17,589	-0.10%
2021/02/25	3.2	42.67	5	42.70	42.90	-1.8	17,255	-0.01%
2021/02/24	80	42.61	6.1	42.53	42.55	73.9	17,267	0.43%
2021/02/23	8.6	42.11	17.4	42.44	42.45	-8.8	17,237	-0.05%
2021/02/22	8.5	41.81	5	41.95	41.80	3.5	17,008	0.02%
2021/02/19	5.4	41.18	1	41.25	41.60	4.4	16,970	0.03%
2021/02/18	4.7	41.42	2	41.48	41.35	2.7	16,894	0.02%
2021/02/17	18	40.98	14.1	41.07	41.25	4	16,801	0.02%
2021/02/05	79.9	40.61	1.3	40.81	40.85	78.7	16,576	0.47%
2021/02/04	545.1	40.53	0	0.00	40.40	545.1	16,647	3.27%	大買/鉅額交易
2021/02/03	15.6	40.56	2	40.50	40.55	13.6	17,019	0.08%
2021/02/02	9.1	40.86	10.2	40.90	40.75	-1.1	16,937	-0.01%
2021/02/01	18.5	40.68	300	40.49	40.80	-281.5	16,812	-1.67%	大賣/鉅額交易
2021/01/29	7.3	40.20	11	40.32	40.15	-3.7	16,789	-0.02%
2021/01/28	25.5	40.27	12	40.30	40.25	13.5	16,597	0.08%
2021/01/27	44	40.39	0	0.00	40.35	44	16,362	0.27%
2021/01/26	39.3	40.45	2	40.25	40.35	37.3	16,223	0.23%
2021/01/25	395	40.96	2	40.85	40.90	393	15,710	2.50%	大買/鉅額交易
2021/01/22	22.1	40.57	24	40.58	40.60	-1.9	15,509	-0.01%
2021/01/21	23	40.99	0	0.00	40.80	23	15,191	0.15%
2021/01/20	40.1	41.03	13	41.02	40.95	27.1	15,029	0.18%
2021/01/19	13	41.78	1.1	41.75	41.75	11.9	14,598	0.08%
2021/01/18	45.1	41.53	2	41.60	41.60	43.1	14,547	0.30%
2021/01/15	17.2	42.18	5	41.95	41.95	12.2	14,248	0.09%
2021/01/14	15	42.55	4.2	42.56	42.55	10.8	13,868	0.08%
2021/01/13	26.3	42.67	4.2	42.78	42.70	22.2	13,709	0.16%
2021/01/12	15	42.82	0.1	43.00	42.70	14.9	13,599	0.11%
2021/01/11	2	42.85	0.1	42.98	43.10	1.9	13,516	0.01%
2021/01/08	10	42.85	3.2	42.90	42.95	6.8	13,435	0.05%
2021/01/07	18.2	42.86	0	0.00	42.85	18.2	13,366	0.14%
2021/01/06	10.2	42.92	0.1	42.95	42.95	10.2	13,172	0.08%
2021/01/05	14.4	43.15	13	43.26	43.10	1.4	13,036	0.01%
2021/01/04	2.5	43.28	36	43.25	43.20	-33.5	12,974	-0.26%
2020/12/31	6	43.34	2.1	43.28	43.20	3.9	12,933	0.03%
2020/12/30	1	43.05	14	43.01	43.25	-13	12,962	-0.10%
2020/12/29	5.1	42.94	14.1	43.03	43.00	-9	12,916	-0.07%
2020/12/28	16.1	42.88	0	0.00	43.00	16.1	12,907	0.13%
2020/12/25	26.4	42.75	1	43.00	42.80	25.4	12,961	0.20%
2020/12/24	6	42.78	0	0.00	42.70	6	13,055	0.05%
2020/12/23	107	42.75	1	42.70	42.80	106	13,075	0.81%	大買/鉅額交易
2020/12/22	16	43.03	100	43.05	42.95	-84	13,149	-0.64%
2020/12/21	7.2	43.27	11.1	43.31	43.50	-3.9	13,438	-0.03%
2020/12/18	39.6	42.86	1	42.85	42.95	38.6	13,750	0.28%
2020/12/17	12	42.81	0	0.00	42.65	12	13,865	0.09%
2020/12/16	10	43.11	7	43.09	43.05	3	13,782	0.02%
2020/12/15	9.1	42.62	104.5	42.60	42.50	-95.4	13,764	-0.69%	大賣/
2020/12/14	9	42.78	2	42.80	42.80	7	13,726	0.05%
2020/12/11	11	43.04	0.3	43.30	42.90	10.7	13,816	0.08%
2020/12/10	1	43.20	2.9	43.37	43.25	-1.9	13,749	-0.01%
2020/12/09	3	43.42	2	43.55	43.35	1	13,778	0.01%
2020/12/08	13.2	43.26	3	43.40	43.60	10.2	13,772	0.07%
2020/12/07	7	43.36	7	43.48	43.55	0	13,759	0.00%
2020/12/04	21	43.60	14	43.60	43.65	7	13,838	0.05%
2020/12/03	19	43.73	11.7	43.87	43.50	7.3	13,761	0.05%
2020/12/02	0	0.00	2	43.20	43.20	-2	13,481	-0.01%
2020/12/01	3	42.78	11	42.81	43.15	-8	13,676	-0.06%
2020/11/30	4	43.18	31	43.29	42.90	-27	13,906	-0.19%
2020/11/27	11	43.28	53.1	43.29	43.30	-42.1	13,694	-0.31%
2020/11/26	0.1	42.90	3	43.00	42.95	-2.9	13,620	-0.02%
2020/11/25	4	42.89	0	0.00	42.60	4	13,772	0.03%
2020/11/24	8	42.88	15	43.02	42.75	-7	13,849	-0.05%
2020/11/23	1	43.00	3.2	43.00	43.00	-2.2	13,800	-0.02%
2020/11/20	6	42.62	15	42.55	42.70	-9	13,790	-0.07%
2020/11/19	7	42.84	19	42.88	42.90	-12	13,775	-0.09%
2020/11/18	2	42.70	1.5	42.73	42.70	0.5	13,816	0.00%
2020/11/17	10.1	42.45	5	42.50	42.75	5	13,854	0.04%
2020/11/16	10	42.38	1.4	42.36	42.35	8.6	14,202	0.06%
2020/11/13	2	42.25	16.2	42.32	42.25	-14.2	14,467	-0.10%
2020/11/12	8	42.70	45	42.44	42.40	-37	14,811	-0.25%
2020/11/11	122	42.55	29.2	42.15	42.65	92.8	14,831	0.63%	大買/
2020/11/10	13.5	41.35	30	41.37	41.55	-16.5	14,766	-0.11%
2020/11/09	15	41.10	2.7	41.18	41.15	12.4	14,981	0.08%
2020/11/06	24	40.90	0	0.00	40.85	24	16,178	0.15%
2020/11/05	0	0.00	2	41.05	41.05	-2	16,546	-0.01%
2020/11/04	4	40.85	4	40.91	40.90	0	16,842	0.00%
2020/11/03	2	40.73	0	0.00	40.95	2	17,212	0.01%
2020/10/30	1.9	40.47	1	40.60	40.55	0.9	18,262	0.01%
2020/10/29	2	40.45	1.5	40.46	40.35	0.5	18,465	0.00%
2020/10/28	1	40.55	3	40.55	40.55	-2	18,534	-0.01%
2020/10/27	7.9	40.42	0	0.00	40.50	7.9	18,592	0.04%
2020/10/26	6	40.57	0	0.00	40.50	6	18,606	0.03%
2020/10/23	1	40.65	2	41.10	40.65	-1	18,750	-0.01%
2020/10/22	1	40.40	3	40.70	41.00	-2	18,943	-0.01%
2020/10/21	21	40.49	1.2	40.46	40.30	19.8	19,040	0.10%
2020/10/20	4	40.35	0	0.00	40.35	4	19,061	0.02%
2020/10/19	2	40.60	1	40.45	40.45	1	19,122	0.01%
2020/10/16	5	40.44	1	40.45	40.30	4	19,278	0.02%
2020/10/15	13.4	40.32	0	0.00	40.30	13.4	19,671	0.07%
2020/10/14	7	40.56	0.3	40.80	40.50	6.7	19,700	0.03%
2020/10/13	8	40.46	0	0.00	40.50	8	19,784	0.04%
2020/10/12	8	40.95	0	0.00	40.95	8	20,214	0.04%
2020/10/08	4	41.08	0	0.00	41.15	4	20,431	0.02%
2020/10/07	14	41.29	0	0.00	41.15	14	20,445	0.07%
2020/10/06	7	41.41	0.1	41.50	41.40	7	20,441	0.03%
2020/10/05	7	41.09	1	41.50	41.00	6	20,601	0.03%
2020/09/30	6	41.48	11	41.51	41.40	-5	20,812	-0.02%
2020/09/29	16	41.32	4	41.53	41.20	12	20,975	0.06%
2020/09/28	8.5	40.79	13.4	40.71	40.95	-4.9	21,043	-0.02%
2020/09/25	27	40.59	2.2	40.39	40.55	24.8	21,224	0.12%
2020/09/24	54	40.11	2	40.25	40.05	52	21,293	0.24%
2020/09/23	39	41.14	2	41.00	41.00	37	21,057	0.18%
2020/09/22	19	41.89	1	41.70	41.80	18	20,759	0.09%
2020/09/21	11	42.30	0	0.00	42.25	11	20,638	0.05%
2020/09/18	1	42.55	0.6	42.70	42.50	0.5	20,706	0.00%
2020/09/17	3.2	42.66	1	43.00	42.55	2.2	20,727	0.01%
2020/09/16	4	42.71	7	42.76	42.85	-3	20,772	-0.01%
2020/09/15	5	42.55	16	42.84	42.70	-11	20,736	-0.05%
2020/09/14	2	42.43	0	0.00	42.95	2	20,963	0.01%
2020/09/11	11	42.35	0	0.00	42.30	11	20,893	0.05%
2020/09/10	18.2	42.34	17	42.27	42.45	1.2	20,933	0.01%
2020/09/09	35	42.20	0	0.00	42.55	35	20,892	0.17%
2020/09/08	7	42.76	0	0.00	42.70	7	20,918	0.03%
2020/09/07	40	42.61	4	42.60	42.70	36	21,054	0.17%
2020/09/04	35	42.16	7	42.21	42.20	28	21,101	0.13%
2020/09/03	85	42.63	4	42.50	42.70	81	21,075	0.38%
2020/09/02	14.1	42.82	4	42.45	42.65	10.1	20,913	0.05%
2020/09/01	16	42.60	6	42.74	42.75	10	20,813	0.05%
2020/08/31	115.1	43.16	15.2	43.58	42.90	99.9	20,717	0.48%	大買/
2020/08/28	11.1	43.46	1	43.20	43.50	10.1	20,610	0.05%
2020/08/27	7	43.84	15	43.85	43.85	-8	20,645	-0.04%
2020/08/26	14	43.90	5.4	44.03	44.10	8.6	20,707	0.04%
2020/08/25	8.6	44.18	2	44.28	44.10	6.6	20,673	0.03%
2020/08/24	6	44.17	19.6	44.18	44.05	-13.6	21,049	-0.06%
2020/08/21	46	43.93	10	44.24	44.25	36	21,056	0.17%
2020/08/20	13.1	43.70	19	43.92	43.50	-5.9	20,862	-0.03%
2020/08/19	17	44.57	14	44.53	44.35	3	20,547	0.01%
2020/08/18	11	44.06	15	44.05	44.00	-4	20,240	-0.02%
2020/08/17	37	43.44	7	43.40	43.35	30	19,928	0.15%
2020/08/14	17	42.11	84	42.17	42.85	-67	19,825	-0.34%
2020/08/13	50.1	41.14	8	41.19	41.20	42.1	19,407	0.22%
2020/08/12	159	41.13	2	40.95	41.00	157	19,247	0.82%	大買/鉅額交易
2020/08/11	150.2	46.55	11.1	46.58	46.50	139.1	18,034	0.77%	大買/鉅額交易
2020/08/10	64.5	46.65	0.4	46.60	46.60	64.2	17,645	0.36%
2020/08/07	4	47.29	15	47.17	47.10	-11	17,455	-0.06%
2020/08/06	50	46.97	90.5	47.06	47.15	-40.5	17,219	-0.24%
2020/08/05	5	46.44	235.2	46.29	46.45	-230.2	16,833	-1.37%	大賣/鉅額交易
2020/08/04	6	45.43	1	45.20	45.40	5	16,369	0.03%
2020/08/03	3	44.90	23	44.97	44.95	-20	16,214	-0.12%
2020/07/31	7	45.39	6	45.19	45.00	1	16,141	0.01%
2020/07/30	3	45.13	1	45.20	45.35	2	16,127	0.01%
2020/07/29	2	44.73	106	45.10	45.05	-104	16,204	-0.64%	大賣/鉅額交易
2020/07/28	57	44.38	54	44.73	44.50	3	16,213	0.02%
2020/07/27	7	44.99	1	44.85	44.60	6	16,216	0.04%
2020/07/24	8	45.09	2	45.15	45.00	6	16,217	0.04%
2020/07/23	0	0.00	5	45.56	45.60	-5	16,183	-0.03%
2020/07/22	6	45.40	1	45.70	45.50	5	16,181	0.03%
2020/07/21	100	45.50	28	45.56	45.55	72	16,060	0.45%
2020/07/20	46	45.06	111	45.02	45.10	-65	15,811	-0.41%	大賣/
2020/07/17	30	44.75	49	44.88	44.80	-19	15,774	-0.12%
2020/07/16	280.5	44.73	2	44.53	44.50	278.5	15,824	1.76%	大買/鉅額交易
2020/07/15	65	45.45	25	45.56	45.60	40	15,384	0.26%
2020/07/14	1	45.15	4.4	45.25	45.30	-3.4	15,181	-0.02%
2020/07/13	5	45.17	38	45.14	45.20	-33	15,199	-0.22%
2020/07/10	6	45.15	11	45.16	44.95	-5	15,301	-0.03%
2020/07/09	51.9	45.35	7	45.39	45.30	44.9	15,268	0.29%
2020/07/08	0	0.00	45	45.05	45.15	-45	15,002	-0.30%
2020/07/07	0	0.00	210	44.11	44.50	-210	14,733	-1.43%	大賣/鉅額交易
2020/07/06	1	44.05	19	44.21	44.40	-18	14,649	-0.12%
2020/07/03	33	43.93	37	43.94	43.95	-4	14,624	-0.03%
2020/07/02	43.1	43.55	20	43.58	43.60	23.1	14,576	0.16%
2020/07/01	15	42.95	12	43.15	43.10	3	14,481	0.02%
2020/06/30	49	42.80	26	42.85	42.75	23	14,409	0.16%
2020/06/29	10	42.74	8	42.71	42.65	2	14,485	0.01%
2020/06/24	10	42.80	10	42.95	42.85	0	14,456	0.00%
2020/06/23	6	42.74	4.1	42.80	42.70	1.9	14,452	0.01%
2020/06/22	2	42.65	3	42.82	42.90	-1	14,506	-0.01%
2020/06/19	5	42.63	6.1	42.83	42.55	-1.1	14,595	-0.01%
2020/06/18	19	42.70	0	0.00	42.70	19	14,575	0.13%
2020/06/17	18	42.66	0	0.00	42.85	18	14,913	0.12%
2020/06/16	5	42.80	1	42.95	42.85	4	15,214	0.03%
2020/06/15	29	42.61	1.4	42.63	42.50	27.6	15,627	0.18%
2020/06/12	11	42.66	4	42.80	42.90	7	15,929	0.04%
2020/06/11	2	43.45	1	43.65	43.30	1	16,268	0.01%
2020/06/10	9	43.93	18	43.96	44.00	-9	16,336	-0.06%
2020/06/09	5	43.75	1	43.75	43.90	4	16,626	0.02%
2020/06/08	3	43.75	14	43.68	43.95	-11	16,884	-0.07%
2020/06/05	2.1	43.36	4	43.46	43.65	-1.9	16,879	-0.01%
2020/06/04	17	43.60	0	0.00	43.40	17	17,038	0.10%
2020/06/03	8	43.74	3.5	43.66	43.65	4.5	17,164	0.03%
2020/06/02	6	43.18	13	43.21	43.30	-7	17,071	-0.04%
2020/06/01	0	0.00	4	43.01	43.10	-4	17,036	-0.02%
2020/05/29	2	42.55	2	42.65	42.55	0	16,970	0.00%
2020/05/28	41.5	42.60	0	0.00	42.35	41.5	16,591	0.25%
2020/05/27	19	42.89	0	0.00	42.85	19	16,655	0.11%
2020/05/26	0	0.00	60	43.09	43.00	-60	16,717	-0.36%
2020/05/25	59	42.28	1	42.45	42.65	58	16,826	0.34%
2020/05/22	7	42.79	1	42.65	42.65	6	16,923	0.04%
2020/05/21	2	43.00	0	0.00	43.00	2	16,923	0.01%
2020/05/20	0	0.00	2	43.05	42.90	-2	16,891	-0.01%
2020/05/19	1	43.10	87.1	42.86	43.00	-86.1	16,886	-0.51%
2020/05/18	85	42.05	5.1	42.50	42.35	79.9	16,725	0.48%
2020/05/15	18	42.33	105	42.50	42.30	-87	16,700	-0.52%	大賣/
2020/05/14	105.6	42.25	4.1	42.51	42.60	101.5	16,720	0.61%	大買/鉅額交易
2020/05/13	36	42.63	1.1	42.54	42.90	34.9	16,615	0.21%
2020/05/12	9	42.79	1.1	42.95	42.95	7.9	16,648	0.05%
2020/05/11	3.1	43.26	1.1	43.19	43.15	2	16,683	0.01%
2020/05/08	0	0.00	1.2	43.08	43.00	-1.2	16,728	-0.01%
2020/05/07	10	42.65	4	42.98	42.70	6	16,749	0.04%
2020/05/06	2	42.53	101	42.33	42.60	-99	16,822	-0.59%	大賣/
2020/05/05	0	0.00	1	43.00	42.85	-1	16,875	-0.01%
2020/05/04	114	42.02	4	42.40	42.20	110	16,886	0.65%	大買/鉅額交易
2020/04/30	2.1	43.29	4	43.25	43.20	-1.9	16,928	-0.01%
2020/04/29	1	42.45	14	42.46	42.55	-13	16,995	-0.08%
2020/04/28	4	42.05	0	0.00	42.25	4	17,208	0.02%
2020/04/27	7	42.11	0	0.00	42.00	7	18,115	0.04%
2020/04/24	20	41.75	6	42.02	42.00	14	18,025	0.08%
2020/04/23	3	41.97	8	42.03	42.15	-5	18,025	-0.03%
2020/04/22	3	41.52	0	0.00	41.60	3	17,994	0.02%
2020/04/21	205	41.88	4.1	41.97	41.80	200.9	18,175	1.11%	大買/鉅額交易
2020/04/20	0	0.00	20	42.33	42.35	-20	18,223	-0.11%
2020/04/17	4	42.05	24.8	42.26	42.00	-20.8	18,450	-0.11%
2020/04/16	0	0.00	3.6	42.03	41.85	-3.6	18,435	-0.02%
2020/04/15	3	41.87	11	41.99	41.80	-8	18,514	-0.04%
2020/04/14	4	41.21	5	41.57	41.65	-1	18,414	-0.01%
2020/04/13	10	41.00	0	0.00	40.80	10	18,392	0.05%
2020/04/10	0	0.00	2	40.78	41.00	-2	18,530	-0.01%
2020/04/09	1	40.90	5	40.67	40.55	-4	18,714	-0.02%
2020/04/08	1	41.00	13	41.06	41.00	-12	18,786	-0.06%
2020/04/07	3	39.73	34	39.83	39.95	-31	18,599	-0.17%
2020/04/06	3	38.65	1	39.05	39.05	2	18,657	0.01%
2020/04/01	2	39.05	2	39.50	39.00	0	18,611	0.00%
2020/03/31	2	39.25	20	39.48	39.50	-18	18,495	-0.10%
2020/03/30	27	38.61	0	0.00	39.15	27	18,316	0.15%
2020/03/27	12	39.07	8	39.07	38.95	4	18,246	0.02%
2020/03/26	3	38.83	4	39.00	38.60	-1	18,248	-0.01%
2020/03/25	59	38.99	204	39.38	38.80	-145	18,249	-0.79%	大賣/鉅額交易
2020/03/24	217	37.96	40.8	38.31	38.25	176.2	18,117	0.97%	大買/鉅額交易
2020/03/23	8.1	35.18	21	36.33	36.10	-13	17,961	-0.07%
2020/03/20	18	35.37	11	35.75	36.95	7	17,655	0.04%
2020/03/19	34.4	34.12	42.1	34.18	33.60	-7.7	17,337	-0.04%
2020/03/18	16	36.76	6	36.98	36.00	10	17,069	0.06%
2020/03/17	15.3	37.71	25.2	37.85	37.60	-9.9	16,688	-0.06%
2020/03/16	7	39.23	11.5	39.74	38.85	-4.5	16,138	-0.03%
2020/03/13	6.9	39.24	11	38.76	40.25	-4.1	15,911	-0.03%
2020/03/12	2	40.70	38	40.88	40.75	-36	15,439	-0.23%
2020/03/11	3	41.90	0	0.00	41.80	3	15,048	0.02%
2020/03/10	11	41.55	52	41.60	41.60	-41	14,955	-0.27%
2020/03/09	17	41.99	2	42.25	41.85	15	14,818	0.10%
2020/03/06	15	42.64	12	43.03	42.85	3	14,613	0.02%
2020/03/05	1	43.30	5	42.99	43.30	-4	14,608	-0.03%
2020/03/04	5	42.75	1	42.85	42.85	4	14,772	0.03%
2020/03/03	16	42.72	3.8	42.80	42.65	12.2	14,783	0.08%
2020/03/02	5	42.35	8	42.37	42.25	-3	14,678	-0.02%
2020/02/27	2	42.25	21	42.35	42.25	-19	14,824	-0.13%
2020/02/26	4	42.48	0	0.00	42.20	4	14,772	0.03%
2020/02/25	9	42.68	0	0.00	42.70	9	14,628	0.06%
2020/02/24	13	43.04	0	0.00	43.00	13	14,574	0.09%
2020/02/21	0.1	43.20	5.2	43.25	43.25	-5.2	14,887	-0.03%
2020/02/20	7	43.29	1	43.35	43.15	6	15,079	0.04%
2020/02/19	0	0.00	100	43.10	43.40	-100	15,251	-0.66%
2020/02/18	0	0.00	1.7	43.03	43.05	-1.7	15,442	-0.01%
2020/02/17	0.2	43.00	1	42.90	43.00	-0.8	15,522	0.00%
2020/02/14	0	0.00	22	43.26	43.20	-22	15,690	-0.14%
2020/02/13	1.5	43.20	65	43.01	43.15	-63.5	15,652	-0.41%
2020/02/12	9.1	42.82	15.3	42.84	42.80	-6.2	15,560	-0.04%
2020/02/11	0.6	42.60	26.2	42.77	42.60	-25.7	15,533	-0.17%
2020/02/10	50	42.35	4.2	42.38	42.40	45.8	15,477	0.30%
2020/02/07	1	42.30	1	42.60	42.50	0	15,428	0.00%
2020/02/06	5	43.05	140	42.53	43.00	-135	15,478	-0.87%	大賣/鉅額交易
2020/02/05	3	42.12	8	42.40	42.35	-5	15,557	-0.03%
2020/02/04	4	42.50	33.9	42.35	42.40	-29.9	15,460	-0.19%
2020/02/03	5	40.83	377	40.48	41.55	-372	15,348	-2.42%	大賣/鉅額交易
2020/01/31	20.2	42.29	20.5	42.37	42.05	-0.3	15,299	0.00%
2020/01/30	40	42.44	343	42.25	41.85	-303	15,164	-2.00%	大賣/鉅額交易
2020/01/20	1	44.90	24	44.90	44.95	-23	14,282	-0.16%
2020/01/17	21.5	44.75	2.5	44.84	44.90	19	14,487	0.13%
2020/01/16	1	44.50	29	44.80	44.75	-28	14,575	-0.19%
2020/01/15	2	44.38	5.1	44.62	44.55	-3.1	14,636	-0.02%
2020/01/14	6	44.37	2.4	44.36	44.55	3.6	14,537	0.02%
2020/01/13	18	44.06	26	44.10	44.25	-8	14,595	-0.05%
2020/01/10	0	0.00	7.5	43.43	43.50	-7.5	15,006	-0.05%
2020/01/09	0	0.00	14.4	43.42	43.45	-14.4	15,008	-0.10%
2020/01/08	4	43.15	7.1	43.41	43.40	-3.1	14,943	-0.02%
2020/01/07	2	43.45	4	43.41	43.60	-2	14,877	-0.01%
2020/01/06	1	43.35	9	43.52	43.45	-8	14,973	-0.05%
2020/01/03	9	43.74	33	43.77	43.95	-24	14,911	-0.16%
2020/01/02	2	44.05	24	44.10	44.10	-22	14,838	-0.15%
2019/12/31	8.5	43.61	6	43.70	43.70	2.5	14,647	0.02%
2019/12/30	16.5	43.64	8	43.59	43.65	8.5	14,673	0.06%
2019/12/27	0	43.05	6.2	43.15	43.25	-6.2	14,540	-0.04%
2019/12/26	2	42.95	102	42.95	43.05	-100	14,635	-0.68%	大賣/
2019/12/25	0	0.00	1	43.05	43.10	-1	14,801	-0.01%
2019/12/24	10.1	43.19	1	43.30	43.15	9.1	14,907	0.06%
2019/12/23	2	43.05	121.8	43.02	43.25	-119.8	14,952	-0.80%	大賣/鉅額交易
2019/12/20	11	42.92	11	42.97	42.95	0	14,978	0.00%
2019/12/19	0.1	42.85	5.3	42.90	43.00	-5.2	14,997	-0.03%
2019/12/18	3	42.95	1	43.00	43.00	2	15,064	0.01%
2019/12/17	2	42.78	31	42.84	42.95	-29	15,039	-0.19%
2019/12/16	0	0.00	21	42.85	42.80	-21	14,936	-0.14%
2019/12/13	17	42.71	22	42.61	42.55	-5	14,945	-0.03%
2019/12/12	5	42.40	5	42.35	42.30	0	14,920	0.00%
2019/12/11	4	42.16	67.1	42.21	42.15	-63.1	14,985	-0.42%
2019/12/09	1	42.10	64	41.92	42.05	-63	15,165	-0.42%
2019/12/06	0	0.00	2	41.70	41.75	-2	15,175	-0.01%
2019/12/05	0	0.00	4.1	41.80	41.65	-4.1	15,354	-0.03%
2019/12/04	57	41.61	5	41.55	41.75	52	15,645	0.33%
2019/12/03	13.9	41.62	1	41.20	41.85	12.9	15,733	0.08%
2019/12/02	19	41.33	10	41.25	41.35	9	15,733	0.06%
2019/11/29	32	41.53	59	41.72	41.40	-27	15,719	-0.17%
2019/11/28	1.7	42.03	4	41.95	42.00	-2.3	15,662	-0.01%
2019/11/27	70	41.80	12	41.88	41.95	58	15,837	0.37%
2019/11/26	2	41.95	61.9	42.01	41.80	-59.9	15,863	-0.38%
2019/11/25	99.7	42.04	23	41.97	41.95	76.7	15,528	0.49%
2019/11/22	16	42.20	45	42.12	42.10	-29	15,556	-0.19%
2019/11/21	28.8	42.23	14	42.25	42.35	14.8	15,639	0.09%
2019/11/20	4	42.28	54.4	42.60	42.65	-50.4	15,535	-0.32%
2019/11/19	70	41.94	16	41.96	42.10	54	15,188	0.36%
2019/11/18	192.1	42.00	16.2	41.99	42.10	175.9	15,006	1.17%	大買/鉅額交易
2019/11/15	48.3	41.45	61.2	41.54	41.70	-12.9	14,790	-0.09%
2019/11/14	4	41.00	9	41.10	41.15	-5	14,612	-0.03%
2019/11/13	17.3	41.17	5	41.23	41.00	12.3	14,577	0.08%
2019/11/12	3	40.53	8	40.56	40.65	-5	14,491	-0.03%
2019/11/11	8	40.56	14	40.58	40.35	-6	14,806	-0.04%
2019/11/08	3.9	40.90	3	40.95	40.90	0.9	15,386	0.01%
2019/11/07	1	40.90	4	40.86	40.95	-3	15,890	-0.02%
2019/11/06	44.5	40.84	7.1	40.86	40.80	37.4	16,088	0.23%
2019/11/05	18.2	40.72	5	40.96	40.90	13.2	16,203	0.08%
2019/11/04	12.3	41.00	5	40.97	40.95	7.3	16,285	0.04%
2019/11/01	4.4	40.43	1	40.50	40.55	3.4	16,295	0.02%
2019/10/31	1	40.40	3	40.50	40.45	-2	16,600	-0.01%
2019/10/30	13.2	40.32	10	40.30	40.35	3.2	16,869	0.02%
2019/10/29	5.1	40.54	2	40.60	40.65	3.1	16,765	0.02%
2019/10/28	6.9	40.79	0	0.00	40.75	6.9	16,612	0.04%
2019/10/25	3.3	40.70	20	40.83	40.85	-16.7	16,652	-0.10%
2019/10/24	27	40.99	14.4	40.94	41.00	12.6	16,478	0.08%
2019/10/23	5	41.02	2.1	41.09	40.95	2.9	16,533	0.02%
2019/10/22	5	41.19	3.3	41.30	41.40	1.7	16,532	0.01%
2019/10/21	28	41.62	9	41.55	41.50	19	16,453	0.12%
2019/10/18	19	40.90	32	40.76	40.95	-13	16,356	-0.08%
2019/10/17	4.9	40.06	6	40.08	40.10	-1.1	15,849	-0.01%
2019/10/16	1	39.90	1.1	40.00	40.00	-0.1	15,811	0.00%
2019/10/15	0	0.00	14.4	39.91	40.00	-14.4	15,916	-0.09%
2019/10/14	3	39.90	12.3	39.92	39.95	-9.3	16,255	-0.06%
2019/10/09	6.3	39.68	1	39.75	39.50	5.3	16,418	0.03%
2019/10/08	6.1	39.74	1.1	39.66	39.75	5	16,714	0.03%
2019/10/07	2	39.23	3	39.28	39.30	-1	17,140	-0.01%
2019/10/04	10	38.81	12	38.76	38.90	-2	17,320	-0.01%
2019/10/03	3	38.88	0	0.00	39.00	3	17,304	0.02%
2019/10/02	9	39.43	25	39.31	39.25	-16	17,315	-0.09%
2019/10/01	3.3	39.63	2.1	39.89	39.65	1.2	17,356	0.01%
2019/09/27	5	39.95	13	39.66	39.65	-8	17,381	-0.05%
2019/09/26	1	39.70	5.7	39.81	39.90	-4.7	17,415	-0.03%
2019/09/25	5	39.68	2.1	39.66	39.60	2.9	17,535	0.02%
2019/09/24	2.7	39.73	118	39.84	39.80	-115.3	17,583	-0.66%	大賣/鉅額交易
2019/09/23	11	39.86	7	39.78	39.75	4	17,507	0.02%
2019/09/20	5.2	39.79	4.1	40.08	40.20	1.2	17,563	0.01%
2019/09/19	5	39.82	9.1	39.79	39.80	-4.1	17,483	-0.02%
2019/09/18	1	40.00	16	40.05	39.80	-15	17,574	-0.09%
2019/09/17	12	39.61	1	39.70	39.50	11	17,619	0.06%
2019/09/16	15	40.03	4	40.14	40.10	11	17,629	0.06%
2019/09/12	6.3	40.09	2.4	40.05	40.05	4	17,599	0.02%
2019/09/11	4	40.06	6	39.84	40.00	-2	17,752	-0.01%
2019/09/10	14	39.93	11	39.90	39.95	3	17,949	0.02%
2019/09/09	6	39.91	3	40.15	40.00	3	18,140	0.02%
2019/09/06	31	39.83	30	39.68	39.85	1	18,038	0.01%
2019/09/05	7	38.77	46.7	38.69	39.00	-39.7	17,798	-0.22%
2019/09/04	3	38.32	8	38.39	38.45	-5	17,818	-0.03%
2019/09/03	13	38.35	1	38.35	38.35	12	17,972	0.07%
2019/09/02	18	38.24	0	0.00	38.25	18	18,146	0.10%
2019/08/30	9	38.03	2	38.00	38.45	7	18,113	0.04%
2019/08/29	5	37.76	3	37.63	37.80	2	18,035	0.01%
2019/08/28	59	37.56	2	37.60	37.70	57	18,261	0.31%
2019/08/27	6	37.59	2	37.60	37.65	4	18,435	0.02%
2019/08/26	10	37.58	0	0.00	37.70	10	18,481	0.05%
2019/08/23	2.3	38.02	2	37.93	38.20	0.3	18,473	0.00%
2019/08/22	3	37.97	0	0.00	37.85	3	18,541	0.02%
2019/08/21	11	38.00	0	0.00	37.95	11	18,734	0.06%
2019/08/20	0	0.00	1	38.25	38.15	-1	18,731	-0.01%
2019/08/19	5	38.11	35	38.22	38.10	-30	18,777	-0.16%
2019/08/16	2	37.98	1	37.95	37.95	1	18,796	0.01%
2019/08/15	23	37.88	9	38.06	38.00	14	18,773	0.07%
2019/08/14	29	37.84	2	38.13	38.30	27	18,819	0.14%
2019/08/13	48	37.39	0	0.00	37.25	48	18,656	0.26%
2019/08/12	59	43.95	15	43.96	43.95	44	18,080	0.24%
2019/08/08	15	44.01	11	44.10	43.90	4	17,741	0.02%
2019/08/07	145	43.50	28	43.46	43.35	117	17,601	0.66%	大買/鉅額交易
2019/08/06	55.2	43.21	44	43.30	43.30	11.2	17,750	0.06%
2019/08/05	17	43.66	53	43.50	43.55	-36	17,728	-0.20%
2019/08/02	21	43.77	27	43.60	43.55	-6	17,716	-0.03%
2019/08/01	31.1	44.08	2	44.05	44.05	29.1	17,596	0.17%
2019/07/31	1	44.80	1	44.80	44.70	0	17,513	0.00%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/29	16	44.96	13	44.97	44.85	3	17,948	0.02%
2019/07/26	9	44.39	0	0.00	44.65	9	18,163	0.05%
2019/07/25	31	44.56	0	0.00	44.30	31	18,228	0.17%
2019/07/24	16	44.91	8.9	44.95	44.80	7.1	18,091	0.04%
2019/07/23	6	44.98	10	44.95	45.05	-4	18,053	-0.02%
2019/07/22	13	44.95	6	45.03	44.90	7	18,025	0.04%
2019/07/19	10	44.64	5	44.66	44.80	5	17,949	0.03%
2019/07/18	37	44.59	7	44.58	44.60	30	17,921	0.17%
2019/07/17	24	44.80	1	44.60	44.70	23	18,132	0.13%
2019/07/16	29	44.10	13	44.38	44.75	16	18,306	0.09%
2019/07/15	46	44.13	31	44.34	44.05	15	18,126	0.08%
2019/07/12	69	44.60	8	44.43	44.35	61	18,091	0.34%
2019/07/11	42.2	44.84	14	44.80	44.80	28.2	18,028	0.16%
2019/07/10	0	0.00	3	45.90	45.85	-3	17,637	-0.02%
2019/07/09	4	46.04	2	46.00	46.00	2	17,645	0.01%
2019/07/08	5	46.08	5	46.10	46.20	0	17,825	0.00%
2019/07/05	3	46.13	0	0.00	46.15	3	17,949	0.02%
2019/07/04	29	45.86	1	45.85	45.90	28	18,032	0.16%
2019/07/03	3.2	46.38	2	46.35	46.25	1.2	18,223	0.01%
2019/07/02	13	46.03	6.3	46.25	46.35	6.7	18,452	0.04%
2019/07/01	2	46.30	47	46.19	46.15	-45	18,483	-0.24%
2019/06/28	2	45.73	1	46.05	46.05	1	18,562	0.01%
2019/06/27	3	45.80	22	46.00	45.95	-19	18,801	-0.10%
2019/06/26	6	45.54	1	45.55	45.55	5	18,891	0.03%
2019/06/25	12	45.54	0	0.00	45.60	12	19,323	0.06%
2019/06/24	15	45.36	8	45.49	45.60	7	19,560	0.04%
2019/06/21	41	45.20	12	45.18	45.15	29	19,765	0.15%
2019/06/20	2.9	45.31	20	45.15	45.40	-17.1	20,696	-0.08%
2019/06/19	11	45.24	5	45.36	45.30	6	20,682	0.03%
2019/06/18	32	45.07	18	45.12	45.20	14	20,639	0.07%
2019/06/17	9	44.66	28	44.82	44.70	-19	20,457	-0.09%
2019/06/14	5	43.90	18	43.94	43.95	-13	20,318	-0.06%
2019/06/13	21.1	43.71	15	43.77	43.85	6.1	20,846	0.03%
2019/06/12	35	43.77	8	43.65	43.75	27	20,917	0.13%
2019/06/11	14	43.80	7	43.89	44.00	7	20,838	0.03%
2019/06/10	102	43.83	3	43.80	43.85	99	20,740	0.48%	大買/
2019/06/06	7	42.91	16	42.94	43.15	-9	20,602	-0.04%
2019/06/05	204	43.17	0	0.00	43.00	204	20,525	0.99%	大買/鉅額交易
2019/06/04	107	43.60	43	43.53	43.10	64	20,408	0.31%	大買/
2019/06/03	7	42.99	8	43.13	43.40	-1	20,223	0.00%
2019/05/31	1	42.80	15.4	42.76	42.90	-14.4	20,045	-0.07%
2019/05/30	6	42.49	7	42.49	42.80	-1	19,910	-0.01%
2019/05/29	3	42.30	2.1	42.36	42.50	0.9	19,853	0.00%
2019/05/28	6	42.43	0	0.00	42.30	6	19,894	0.03%
2019/05/27	0	0.00	11	42.79	42.40	-11	19,814	-0.06%
2019/05/24	3	42.53	611	42.44	42.35	-608	19,902	-3.05%	大賣/鉅額交易
2019/05/23	38	42.44	7	42.60	42.35	31	19,954	0.16%
2019/05/22	3	42.78	1	42.80	42.70	2	20,360	0.01%
2019/05/21	39	42.76	3	42.78	42.85	36	20,460	0.18%
2019/05/20	2	42.48	10	42.35	42.35	-8	20,442	-0.04%
2019/05/17	1	42.25	96	42.15	42.25	-95	20,401	-0.47%
2019/05/16	9	41.66	5	42.30	42.00	4	20,412	0.02%
2019/05/15	6	41.79	0	0.00	41.75	6	20,302	0.03%
2019/05/14	51	41.57	234	41.51	41.55	-183	20,272	-0.90%	大賣/鉅額交易
2019/05/13	42.1	42.28	1	42.30	42.00	41.1	19,984	0.21%
2019/05/10	110	42.48	123	42.77	42.50	-13	19,903	-0.07%	大買/大賣/
2019/05/09	9	42.62	2	42.63	42.50	7	19,795	0.04%
2019/05/08	18	42.87	43	42.84	43.00	-25	19,622	-0.13%
2019/05/07	17	42.89	11	42.84	42.90	6	19,430	0.03%
2019/05/06	14	42.36	21	42.23	42.30	-7	19,257	-0.04%
2019/05/03	4	42.80	15	42.64	42.85	-11	18,942	-0.06%
2019/05/02	8	42.24	1	42.25	42.20	7	18,615	0.04%
2019/04/30	3	42.10	0	0.00	42.00	3	18,472	0.02%
2019/04/29	5	42.03	8	41.99	42.10	-3	18,476	-0.02%
2019/04/26	1	41.75	1	41.75	41.75	0	18,369	0.00%
2019/04/25	4	41.50	0	0.00	41.80	4	18,375	0.02%
2019/04/24	4	41.48	10	41.50	41.55	-6	18,358	-0.03%
2019/04/23	6	40.69	16	40.98	41.60	-10	18,316	-0.05%
2019/04/22	35	41.40	9	41.08	41.00	26	18,243	0.14%
2019/04/19	16	41.57	2	41.65	41.70	14	17,929	0.08%
2019/04/18	20	41.63	73	41.70	41.60	-53	17,806	-0.30%
2019/04/17	17	41.99	1	41.95	41.95	16	17,616	0.09%
2019/04/16	1	42.20	0	0.00	42.30	1	17,377	0.01%
2019/04/15	0	0.00	7	42.26	42.50	-7	17,356	-0.04%
2019/04/12	6.1	42.02	4	42.20	42.00	2.1	17,209	0.01%
2019/04/11	16	42.18	4	42.01	42.05	12	17,030	0.07%
2019/04/10	9	41.91	0	0.00	42.00	9	16,791	0.05%
2019/04/09	78	42.19	10.4	42.06	42.15	67.6	16,545	0.41%
2019/04/08	24	42.08	60	42.23	42.30	-36	16,200	-0.22%
2019/04/03	39	41.57	5	41.66	41.70	34	15,817	0.21%
2019/04/02	187	41.45	1	41.60	41.40	186	15,641	1.19%	大買/鉅額交易
2019/04/01	212	41.44	26	41.55	41.35	186	15,380	1.21%	大買/鉅額交易
2019/03/29	101	41.26	17	41.27	41.25	84	14,937	0.56%	大買/
2019/03/28	85	41.40	9	41.17	41.00	76	14,770	0.51%
2019/03/27	25	40.61	5	40.67	40.55	20	14,397	0.14%
2019/03/26	24	40.45	20	40.44	40.45	4	14,149	0.03%
2019/03/25	117	40.20	53	40.40	40.50	64	13,906	0.46%	大買/
2019/03/22	20	38.74	1	38.60	38.70	19	12,921	0.15%
2019/03/21	2	38.65	11	38.77	38.85	-9	12,975	-0.07%
2019/03/20	3	38.03	1	38.10	38.05	2	12,847	0.02%
2019/03/19	22	37.94	2.2	38.10	38.10	19.8	12,820	0.15%
2019/03/18	40	37.84	0	0.00	37.80	40	12,718	0.31%
2019/03/15	0	0.00	5	38.72	38.65	-5	12,123	-0.04%
2019/03/14	2	38.50	6	38.47	38.60	-4	12,005	-0.03%
2019/03/13	27	38.42	22	38.50	38.50	5	12,137	0.04%
2019/03/12	28	37.96	22	38.59	38.40	6	12,190	0.05%
2019/03/11	9	38.02	4	37.96	37.85	5	12,358	0.04%
2019/03/08	2	37.98	2	37.85	38.00	0	12,634	0.00%
2019/03/07	38	38.15	4	38.11	38.00	34	12,816	0.27%
2019/03/06	3.1	38.00	0	0.00	38.25	3.1	12,966	0.02%
2019/03/05	13	38.04	0	0.00	38.00	13	13,299	0.10%
2019/03/04	52	38.27	3	38.30	38.20	49	14,411	0.34%
2019/02/27	101.7	38.23	3	38.33	38.40	98.7	14,337	0.69%	大買/
2019/02/26	3	38.27	2	38.25	38.20	1	14,246	0.01%
2019/02/25	49.1	38.77	103	38.53	38.45	-53.9	14,362	-0.38%	大賣/
2019/02/22	3	38.80	24	38.77	38.70	-21	14,472	-0.15%
2019/02/21	5	39.03	13.2	38.92	39.30	-8.2	14,492	-0.06%
2019/02/19	0	0.00	4	37.48	37.55	-4	13,849	-0.03%
2019/02/18	1	37.50	1	36.95	36.90	0	13,696	0.00%
2019/02/15	6	37.08	25.1	37.11	37.45	-19.1	13,766	-0.14%
2019/02/14	125	37.68	2	38.03	37.50	123	13,833	0.89%	大買/鉅額交易
2019/02/13	64	37.84	14	37.65	37.65	50	13,710	0.36%
2019/02/12	34	37.58	14	37.50	37.70	20	13,617	0.15%
2019/02/11	10	37.70	92	37.65	37.65	-82	13,612	-0.60%
2019/01/30	17	37.19	3	37.27	37.35	14	13,468	0.10%
2019/01/29	16	36.97	5	37.04	37.10	11	13,530	0.08%
2019/01/28	17	36.76	10.3	36.90	37.00	6.7	13,669	0.05%
2019/01/25	13	36.56	13	36.62	36.60	0	13,691	0.00%
2019/01/24	48	36.33	3	36.45	36.40	45	13,820	0.33%
2019/01/23	1	36.15	21	36.45	36.45	-20	13,992	-0.14%
2019/01/22	30	36.07	0	0.00	36.25	30	14,159	0.21%
2019/01/21	1	36.20	9	36.27	36.25	-8	14,309	-0.06%
2019/01/18	20	35.83	22	35.77	36.00	-2	14,490	-0.01%
2019/01/17	82	35.50	0	0.00	35.45	82	14,775	0.55%
2019/01/16	30	35.60	1.5	35.70	35.60	28.5	15,381	0.19%
2019/01/15	2	35.70	53.5	35.81	35.70	-51.5	15,547	-0.33%
2019/01/14	36	35.55	150	35.78	35.60	-114	15,440	-0.74%	大賣/鉅額交易
2019/01/11	26	36.38	1	36.70	36.40	25	15,449	0.16%
2019/01/10	30	36.53	3	36.58	36.55	27	15,388	0.18%
2019/01/09	1	36.10	11	36.17	36.35	-10	15,371	-0.07%
2019/01/08	26	35.83	4	35.88	35.55	22	15,314	0.14%
2019/01/07	22	35.85	7	36.14	36.00	15	15,385	0.10%
2019/01/04	0	0.00	16	35.43	35.45	-16	15,411	-0.10%
2019/01/03	3	35.27	0	0.00	35.15	3	15,897	0.02%
2019/01/02	32	35.73	3	35.50	35.50	29	15,978	0.18%
2018/12/28	23	35.46	0	0.00	35.60	23	16,040	0.14%
2018/12/27	1	35.40	4	35.71	35.40	-3	16,117	-0.02%
2018/12/26	2	35.48	0	0.00	35.40	2	16,203	0.01%
2018/12/25	0	0.00	90	35.43	35.85	-90	16,296	-0.55%
2018/12/24	1	35.65	2	35.85	35.80	-1	16,416	-0.01%
2018/12/22	0	0.00	2	35.40	35.45	-2	16,528	-0.01%
2018/12/21	121	35.40	31	35.57	35.40	90	16,971	0.53%	大買/
2018/12/20	27	35.40	6	35.75	35.40	21	16,974	0.12%
2018/12/19	3	35.83	26	35.96	36.00	-23	16,914	-0.14%
2018/12/18	26	35.78	212	35.70	35.65	-186	16,943	-1.10%	大賣/鉅額交易
2018/12/17	41	35.91	16	35.89	36.00	25	17,319	0.14%
2018/12/14	1	35.70	5.1	35.58	35.75	-4.1	17,273	-0.02%
2018/12/13	1	35.00	2	35.55	35.50	-1	17,362	-0.01%
2018/12/12	7	34.84	0	0.00	34.95	7	17,290	0.04%
2018/12/11	2	34.90	11	34.82	34.80	-9	17,234	-0.05%
2018/12/10	21	34.75	0	0.00	34.75	21	17,308	0.12%
2018/12/07	8	35.08	5	35.00	35.05	3	17,487	0.02%
2018/12/06	2	34.75	7	34.86	34.65	-5	17,576	-0.03%
2018/12/05	22	35.02	1	35.00	34.85	21	17,823	0.12%
2018/12/04	34	35.38	10	35.13	35.05	24	18,345	0.13%
2018/12/03	53	35.48	21	35.43	35.85	32	18,146	0.18%
2018/11/30	5	34.48	3	34.50	34.50	2	17,903	0.01%
2018/11/29	26.2	34.28	2	34.15	34.05	24.2	17,779	0.14%
2018/11/28	49	33.70	9	34.00	34.05	40	17,765	0.23%
2018/11/27	128	33.34	5	33.47	33.50	123	17,583	0.70%	大買/鉅額交易
2018/11/26	1	35.20	7	35.19	35.35	-6	16,748	-0.04%
2018/11/23	35	34.87	0	0.00	34.70	35	17,213	0.20%
2018/11/22	46	34.86	4	34.83	34.85	42	17,290	0.24%
2018/11/21	91	35.70	3	35.80	35.70	88	17,165	0.51%
2018/11/20	5	36.64	2	36.70	36.65	3	17,025	0.02%
2018/11/19	5	36.40	13	36.52	36.50	-8	17,037	-0.05%
2018/11/16	11	36.30	0	0.00	36.45	11	17,140	0.06%
2018/11/15	21	36.24	0	0.00	36.15	21	17,325	0.12%
2018/11/14	8	36.44	13	36.83	36.35	-5	17,409	-0.03%
2018/11/13	0	0.00	31	35.30	36.40	-31	17,458	-0.18%
2018/11/12	12	35.42	2	35.55	35.60	10	17,488	0.06%
2018/11/09	32	34.86	0.1	35.10	34.90	31.9	17,688	0.18%
2018/11/08	2	35.33	3	35.50	35.50	-1	18,029	-0.01%
2018/11/07	0	0.00	3	35.57	35.50	-3	18,509	-0.02%
2018/11/06	4	35.11	1	35.10	35.10	3	19,646	0.02%
2018/11/05	1	35.00	0	0.00	35.35	1	19,895	0.01%
2018/11/02	4	36.30	1	36.20	36.45	3	20,127	0.01%
2018/11/01	35	35.49	4	35.51	35.65	31	20,426	0.15%
2018/10/31	13	34.77	3	34.82	34.70	10	20,564	0.05%
2018/10/30	4	34.15	1	34.30	34.10	3	20,695	0.01%
2018/10/29	0	0.00	5	33.75	33.90	-5	20,980	-0.02%
2018/10/26	11	33.41	3	33.83	33.50	8	21,504	0.04%
2018/10/25	7	33.42	6	33.76	34.00	1	22,325	0.00%
2018/10/24	61	33.90	32	34.10	34.15	29	23,157	0.13%
2018/10/23	18	36.36	3	36.13	36.00	15	22,836	0.07%
2018/10/22	2.5	37.44	1	37.80	37.55	1.5	23,078	0.01%
2018/10/19	6	37.16	0	0.00	37.25	6	24,086	0.02%
2018/10/18	4.8	38.13	2.4	38.01	38.00	2.4	24,280	0.01%
2018/10/16	3	37.93	8.5	37.97	38.20	-5.5	25,323	-0.02%
2018/10/15	2.3	38.47	0	0.00	38.50	2.3	25,455	0.01%
2018/10/12	8	37.79	5	38.24	39.00	3	25,600	0.01%
2018/10/11	22	37.62	9	37.69	37.60	13	25,654	0.05%
2018/10/09	0	0.00	3	40.08	40.05	-3	25,282	-0.01%
2018/10/08	6	39.71	6	39.75	39.75	0	25,339	0.00%
2018/10/05	1	40.05	1	39.70	39.70	0	25,579	0.00%
2018/10/04	5	39.67	1	39.80	39.80	4	25,683	0.02%
2018/10/03	3	40.33	1	40.20	40.20	2	25,833	0.01%
2018/10/02	1	40.25	0	0.00	40.30	1	26,052	0.00%
2018/10/01	1	41.75	1.1	41.05	41.05	-0.1	26,235	0.00%
2018/09/28	1	41.20	13.3	41.22	41.10	-12.3	26,430	-0.05%
2018/09/27	21	40.02	0	0.00	40.25	21	26,273	0.08%
2018/09/25	2	40.55	0	0.00	40.20	2	26,920	0.01%
2018/09/21	5	40.73	2.6	40.59	40.40	2.4	27,049	0.01%
2018/09/20	2	39.98	0	0.00	40.10	2	26,888	0.01%
2018/09/19	0	0.00	7	40.16	40.15	-7	26,972	-0.03%
2018/09/18	5	39.65	1	39.50	39.70	4	27,031	0.01%
2018/09/17	7	39.26	5	39.45	39.30	2	27,184	0.01%
2018/09/13	0	0.00	3	39.13	39.10	-3	27,301	-0.01%
2018/09/12	1	38.25	2	38.40	38.55	-1	27,171	0.00%
2018/09/11	26	38.07	0.2	38.60	38.00	25.8	27,244	0.09%
2018/09/10	31.1	38.44	8	37.94	37.95	23.1	27,027	0.09%
2018/09/07	1	41.45	1	41.30	41.30	0	26,616	0.00%
2018/09/06	2.5	41.56	2	41.80	41.80	0.5	26,592	0.00%
2018/09/04	6.5	41.41	2	41.95	42.10	4.5	26,593	0.02%
2018/09/03	6	41.33	0	0.00	41.35	6	26,409	0.02%
2018/08/31	3	41.62	3	41.60	42.35	0	26,343	0.00%
2018/08/30	17	41.94	3.1	43.11	42.00	13.9	26,050	0.05%
2018/08/29	1	43.30	1	43.40	43.40	0	25,625	0.00%
2018/08/28	3	43.30	3	43.42	43.30	0	25,698	0.00%
2018/08/27	0	0.00	9	43.21	43.30	-9	25,815	-0.03%
2018/08/24	1.4	42.79	1	42.75	42.80	0.4	25,756	0.00%
2018/08/23	5	42.70	2	43.05	43.10	3	25,948	0.01%
2018/08/22	4	42.89	7	42.88	42.95	-3	26,075	-0.01%
2018/08/21	1	41.95	0	0.00	42.90	1	26,120	0.00%
2018/08/20	5	41.98	3	42.32	42.00	2	26,216	0.01%
2018/08/17	3	42.37	6	42.55	42.05	-3	26,177	-0.01%
2018/08/16	3.1	41.74	38	41.81	42.00	-35	26,134	-0.13%
2018/08/15	10.3	42.52	2	43.35	42.35	8.3	26,225	0.03%
2018/08/14	17	43.06	28	42.88	43.30	-11	25,975	-0.04%
2018/08/13	73	42.51	16	42.89	42.15	57	25,677	0.22%
2018/08/10	17	41.47	13.2	41.45	41.50	3.8	24,798	0.02%
2018/08/08	30	40.60	10	40.75	40.60	20	25,207	0.08%
2018/08/07	0	0.00	2	40.20	40.15	-2	25,092	-0.01%
2018/08/06	51	40.49	20	40.40	40.35	31	25,024	0.12%
2018/08/03	21	40.68	12	41.10	40.45	9	24,795	0.04%
2018/08/02	8	40.78	6	41.01	40.60	2	24,490	0.01%
2018/08/01	40	40.16	16	40.88	41.05	24	23,866	0.10%
2018/07/31	53.4	39.46	5	39.25	39.35	48.4	22,946	0.21%
2018/07/30	21	40.83	9	40.89	40.70	12	22,017	0.05%
2018/07/27	18	40.74	11	40.93	40.30	7	21,668	0.03%
2018/07/26	35	40.61	25.3	41.55	40.50	9.7	21,333	0.05%
2018/07/25	4	44.99	2	45.03	45.10	2	20,460	0.01%
2018/07/24	1	45.70	28	45.33	45.50	-27	20,173	-0.13%
2018/07/23	2.3	42.61	1	42.75	42.65	1.3	19,368	0.01%
2018/07/20	9	42.43	2	42.33	42.30	7	19,251	0.04%
2018/07/19	5	42.61	27	42.79	42.75	-22	19,164	-0.11%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/17	25	42.27	14	42.15	42.15	11	19,164	0.06%
2018/07/16	16	42.62	4	42.91	42.50	12	19,102	0.06%
2018/07/13	17	43.44	5	43.52	43.50	12	19,058	0.06%
2018/07/12	5	42.80	5	42.05	42.70	0	18,723	0.00%
2018/07/11	1	42.20	1	42.15	42.15	0	18,533	0.00%
2018/07/10	0.1	43.10	0	0.00	43.25	0.1	18,222	0.00%
2018/07/09	1	42.45	1	42.75	42.75	0	17,897	0.00%
2018/07/06	1	41.85	1	41.60	41.60	0	17,544	0.00%
2018/07/05	1	42.15	6	42.04	42.05	-5	17,264	-0.03%
2018/07/04	2	41.90	1	42.00	42.00	1	17,216	0.01%
2018/07/03	7.3	42.76	16	42.59	42.75	-8.7	16,918	-0.05%
2018/07/02	10	41.68	0	0.00	41.85	10	16,442	0.06%
2018/06/29	5	42.05	0	0.00	42.35	5	16,147	0.03%
2018/06/28	0	0.00	18	42.61	42.40	-18	15,725	-0.11%
2018/06/27	7	42.74	6	43.01	43.00	1	15,500	0.01%
2018/06/26	10	43.80	1	43.75	43.70	9	15,155	0.06%
2018/06/22	1	44.80	4	44.76	44.60	-3	14,764	-0.02%
2018/06/20	0	0.00	28	44.27	44.75	-28	14,521	-0.19%
2018/06/19	30.3	44.30	0	0.00	43.85	30.3	14,290	0.21%
2018/06/15	1	45.10	4	45.45	45.25	-3	13,991	-0.02%
2018/06/14	4	44.95	0	0.00	44.90	4	13,688	0.03%
2018/06/13	2	45.40	8	45.09	45.45	-6	13,540	-0.04%
2018/06/11	6	44.59	0	0.00	44.60	6	13,386	0.04%
2018/06/08	0	0.00	2	44.75	45.00	-2	13,315	-0.02%
2018/06/07	2	44.70	0	0.00	44.75	2	13,245	0.02%
2018/06/05	4	45.03	2	45.00	45.20	2	13,105	0.02%
2018/06/04	28	45.41	59.2	44.07	45.65	-31.2	12,867	-0.24%
2018/06/01	0	0.00	14	43.70	43.75	-14	12,533	-0.11%
2018/05/31	18	43.79	0	0.00	43.60	18	12,403	0.15%
2018/05/30	1	43.55	5	44.09	43.75	-4	12,061	-0.03%
2018/05/29	12	43.11	3	43.30	43.40	9	11,777	0.08%
2018/05/28	7	43.95	0	0.00	43.95	7	11,560	0.06%
2018/05/25	11	43.95	1.4	43.90	43.90	9.6	11,405	0.08%
2018/05/24	8	44.31	1	44.45	44.75	7	11,186	0.06%
2018/05/23	6	44.03	1	44.10	44.10	5	10,986	0.05%
2018/05/22	0	0.00	1.1	45.77	45.60	-1.1	10,678	-0.01%
2018/05/21	1	46.10	2	46.00	46.00	-1	10,604	-0.01%
2018/05/18	5.7	45.47	2.4	45.40	45.55	3.3	10,386	0.03%
2018/05/17	2.3	45.93	4	45.68	45.65	-1.7	10,246	-0.02%
2018/05/16	29.3	46.53	51	46.50	45.90	-21.7	9,922	-0.22%
2018/05/15	5	42.65	2	43.10	43.50	3	9,122	0.03%
2018/05/14	13.1	42.31	25.4	42.47	43.15	-12.3	9,082	-0.14%
2018/05/11	10	41.26	3	41.22	41.25	7	8,797	0.08%
2018/05/10	0	0.00	5	41.18	41.10	-5	8,681	-0.06%
2018/05/09	1.8	40.45	1	40.75	40.60	0.8	8,472	0.01%
2018/05/08	2	40.75	0	0.00	40.80	2	8,411	0.02%
2018/05/07	5	40.77	16	40.42	40.40	-11	8,247	-0.13%
2018/05/04	20.1	39.65	21	39.94	39.55	-0.9	7,995	-0.01%
2018/05/03	25	39.72	39	40.23	39.40	-14	8,040	-0.17%
2018/05/02	7	40.90	35	40.95	40.85	-28	7,860	-0.36%
2018/04/30	6	40.83	5	40.80	40.85	1	7,745	0.01%
2018/04/27	1	40.10	0	0.00	40.30	1	7,743	0.01%
2018/04/26	7	40.54	7	40.60	40.50	0	7,705	0.00%
2018/04/25	0.3	40.15	0	0.00	40.20	0.3	7,573	0.00%
2018/04/24	42	40.81	40	40.57	40.85	2	7,530	0.03%
2018/04/23	0	0.00	30	38.75	38.90	-30	7,116	-0.42%
2018/04/20	2	39.10	2	38.93	38.75	0	7,184	0.00%
2018/04/19	1	38.90	19	39.08	39.00	-18	7,137	-0.25%
2018/04/18	2	38.05	1	38.20	38.20	1	7,203	0.01%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/16	0	0.00	3	37.95	38.25	-3	7,756	-0.04%
2018/04/13	0	0.00	8.8	38.16	38.20	-8.8	8,016	-0.11%
2018/04/12	0	0.00	0.1	38.00	38.10	-0.1	8,316	0.00%
2018/04/11	3	38.42	4	38.71	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	10	38.05	38.20	-10	8,908	-0.11%
2018/04/09	0	0.00	10	37.30	37.35	-10	8,975	-0.11%
2018/03/31	1	36.65	0	0.00	36.55	1	9,273	0.01%
2018/03/29	2	36.65	0	0.00	36.55	2	9,612	0.02%
2018/03/27	1.2	36.83	4	36.98	37.15	-2.8	10,137	-0.03%
2018/03/26	8	36.43	0	0.00	36.60	8	10,164	0.08%
2018/03/23	2	36.83	1.5	37.00	37.00	0.5	10,302	0.00%
2018/03/20	2	37.13	1	37.30	37.35	1	10,409	0.01%
2018/03/19	2	37.45	0	0.00	37.55	2	10,391	0.02%
2018/03/16	0	0.00	5	37.50	37.60	-5	10,402	-0.05%
2018/03/13	5	37.40	3	37.50	37.50	2	10,211	0.02%
2018/03/12	2	36.97	1	37.15	37.20	1	10,295	0.01%
2018/03/09	1.4	36.50	0	0.00	36.65	1.4	10,563	0.01%
2018/03/06	0	0.00	3	36.55	36.50	-3	10,762	-0.03%
2018/03/05	0	0.00	4	36.35	36.30	-4	11,150	-0.04%
2018/03/02	0	0.00	5	36.55	36.90	-5	11,178	-0.04%
2018/03/01	1	37.00	0	0.00	37.00	1	11,286	0.01%
2018/02/22	4	36.63	1	36.50	36.50	3	11,272	0.03%
2018/02/21	2	36.98	2	37.08	37.20	0	11,246	0.00%
2018/02/12	6	35.85	0	0.00	35.95	6	11,186	0.05%
2018/02/09	2	35.53	11	35.35	35.60	-9	11,191	-0.08%
2018/02/08	1	36.80	1	36.75	36.75	0	11,101	0.00%
2018/02/07	2	36.35	10	36.36	36.40	-8	11,348	-0.07%
2018/02/06	14	35.99	0	0.00	35.50	14	11,176	0.13%
2018/02/05	1	37.25	1	37.80	37.80	0	10,868	0.00%
2018/02/02	1	37.70	1	38.00	37.90	0	10,815	0.00%
2018/02/01	1	37.75	0	0.00	37.90	1	10,779	0.01%
2018/01/31	0.1	37.50	0	0.00	37.65	0.1	10,778	0.00%
2018/01/30	0.3	37.70	0	0.00	37.90	0.3	10,744	0.00%
2018/01/29	2	37.75	1	37.85	37.95	1	10,715	0.01%
2018/01/26	1	38.10	1	38.20	38.20	0	10,632	0.00%
2018/01/25	0	0.00	2	37.50	37.60	-2	10,496	-0.02%
2018/01/24	1	37.15	2	37.20	37.30	-1	10,438	-0.01%
2018/01/23	1	37.20	4	37.26	37.30	-3	10,370	-0.03%
2018/01/22	1	37.70	1	37.85	37.85	0	10,192	0.00%
2018/01/19	1	37.95	0	0.00	37.90	1	10,101	0.01%
2018/01/18	0	0.00	10	38.55	37.85	-10	10,032	-0.10%
2018/01/17	11	38.35	4	38.30	38.50	7	9,868	0.07%
2018/01/16	0	0.00	1	38.00	38.10	-1	9,731	-0.01%
2018/01/15	5	37.85	5	37.65	37.85	0	9,652	0.00%
2018/01/12	3	37.80	0	0.00	37.60	3	9,583	0.03%
2018/01/11	1	37.90	1	37.80	37.50	0	9,356	0.00%
2018/01/10	0	0.00	4	38.33	38.45	-4	8,870	-0.05%
2018/01/08	1	37.75	214	37.95	38.20	-213	8,456	-2.52%	大賣/鉅額交易
2018/01/05	8	37.23	121	37.36	37.30	-113	8,145	-1.39%	大賣/鉅額交易
2018/01/04	1	37.00	12	37.25	37.20	-11	7,623	-0.14%
2018/01/03	11	36.63	21.1	37.10	37.35	-10.1	7,533	-0.13%
2018/01/02	4	36.45	4	36.53	36.55	0	7,250	0.00%