台泥 (1101)-富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	33.63	60.6	33.71	33.70	-2.6	17,684	-0.01%
2024/05/10	7.2	32.86	60.7	33.11	33.30	-53.5	17,314	-0.31%
2024/05/09	36	32.74	22.3	32.84	32.65	13.7	17,094	0.08%
2024/05/08	17.5	33.07	43	32.97	33.10	-25.5	17,111	-0.15%
2024/05/07	7.5	32.92	191	32.99	33.20	-183.5	17,141	-1.07%	大賣/鉅額交易
2024/05/06	31.1	32.97	55.5	32.97	33.00	-24.3	16,992	-0.14%
2024/05/03	46.1	32.51	16.8	32.63	32.40	29.3	16,551	0.18%
2024/05/02	3.1	32.30	21	32.33	32.30	-17.9	16,359	-0.11%
2024/04/30	11.9	32.13	6.4	32.24	32.05	5.5	16,171	0.03%
2024/04/29	8.1	32.21	47	32.14	32.35	-38.9	16,038	-0.24%
2024/04/26	106.5	31.89	14	31.88	31.80	92.5	15,880	0.58%	大買/
2024/04/25	39.2	31.94	3	32.00	32.00	36.2	15,849	0.23%
2024/04/24	76.1	32.21	15.2	32.39	32.15	60.9	15,799	0.39%
2024/04/23	130.5	32.44	25.1	32.53	32.35	105.4	16,021	0.66%	大買/鉅額交易
2024/04/22	76	32.30	40.7	32.40	32.60	35.3	15,974	0.22%
2024/04/19	210.2	32.09	36	32.21	32.00	174.2	15,756	1.11%	大買/鉅額交易
2024/04/18	24.4	32.52	52.5	32.58	32.70	-28.1	15,379	-0.18%
2024/04/17	44.1	32.55	47	32.51	32.65	-2.9	15,172	-0.02%
2024/04/16	150.7	32.76	103.9	32.96	32.45	46.8	15,008	0.31%	大買/大賣/
2024/04/15	91.8	32.66	194	32.82	32.35	-102.2	14,402	-0.71%	大賣/鉅額交易
2024/04/12	53.7	31.98	36	31.92	32.20	17.7	14,063	0.13%
2024/04/11	38.6	32.45	11.7	32.47	32.40	26.9	13,848	0.19%
2024/04/10	131.3	32.81	25.5	32.85	32.70	105.8	13,783	0.77%	大買/鉅額交易
2024/04/09	28.4	32.20	26.3	32.24	32.45	2.1	13,609	0.02%
2024/04/08	22.7	32.39	38.9	32.34	32.30	-16.2	13,545	-0.12%
2024/04/03	77.7	32.38	60	32.27	32.00	17.7	13,436	0.13%
2024/04/02	15.1	31.96	36	31.97	31.95	-20.9	13,046	-0.16%
2024/04/01	10.1	32.14	8	32.16	32.15	2.1	13,124	0.02%
2024/03/29	34.6	31.87	8.1	31.86	32.15	26.5	13,089	0.20%
2024/03/28	30.3	31.76	32	31.84	31.70	-1.8	12,963	-0.01%
2024/03/27	31.3	31.59	172.8	31.78	31.70	-141.5	12,844	-1.10%	大賣/鉅額交易
2024/03/26	26.1	31.44	43.1	31.50	31.55	-17	12,765	-0.13%
2024/03/25	83.2	31.14	6.9	31.14	31.10	76.2	12,723	0.60%
2024/03/22	42.9	31.13	31.1	31.13	31.15	11.8	12,702	0.09%
2024/03/21	29.8	31.51	24	31.56	31.50	5.8	12,514	0.05%
2024/03/20	127	30.94	31.3	30.92	30.90	95.7	12,516	0.76%	大買/
2024/03/19	116.3	31.49	11.2	31.41	31.40	105.1	12,198	0.86%	大買/鉅額交易
2024/03/18	69.7	31.69	38.1	31.69	31.70	31.6	11,945	0.26%
2024/03/15	18.2	32.00	30.5	32.01	31.95	-12.2	11,833	-0.10%
2024/03/14	44.6	31.81	15.2	31.83	32.00	29.4	11,512	0.26%
2024/03/13	65.4	31.78	15.2	31.77	31.70	50.2	11,518	0.44%
2024/03/12	11.3	31.91	28.2	31.91	32.00	-16.9	11,388	-0.15%
2024/03/11	95.6	31.72	34.2	31.77	31.80	61.4	11,415	0.54%
2024/03/08	119.7	31.95	40.9	31.95	31.85	78.8	11,531	0.68%	大買/
2024/03/07	63.8	31.91	36	31.97	32.00	27.8	11,664	0.24%
2024/03/06	18.1	31.96	3.8	32.04	32.00	14.4	12,022	0.12%
2024/03/05	28.3	32.07	19.6	32.10	32.00	8.7	13,502	0.06%
2024/03/04	60.1	32.09	48.1	32.07	32.05	12	13,771	0.09%
2024/03/01	150.1	32.06	12	32.18	32.05	138.1	14,657	0.94%	大買/鉅額交易
2024/02/29	67.5	32.20	35.1	32.18	32.10	32.4	14,759	0.22%
2024/02/27	126.9	31.94	80	32.04	31.85	46.9	14,610	0.32%	大買/
2024/02/26	47.6	32.28	14.3	32.27	32.15	33.2	14,608	0.23%
2024/02/23	20.2	32.41	98.1	32.43	32.40	-77.9	14,694	-0.53%
2024/02/22	41.2	32.43	48.4	32.50	32.55	-7.2	15,103	-0.05%
2024/02/21	45	32.48	34.2	32.46	32.50	10.9	15,202	0.07%
2024/02/20	33.1	32.58	25.4	32.70	32.65	7.7	15,222	0.05%
2024/02/19	3.2	32.48	136.1	32.58	32.80	-132.9	15,433	-0.86%	大賣/鉅額交易
2024/02/16	56.1	31.83	13.2	31.87	31.90	42.9	15,704	0.27%
2024/02/15	144.1	31.89	47.7	31.90	32.00	96.4	15,670	0.62%	大買/
2024/02/05	71	32.03	20	31.95	32.15	51	15,497	0.33%
2024/02/02	14.1	32.30	7.1	32.36	32.25	7	15,452	0.05%
2024/02/01	3.4	32.31	3.3	32.18	32.45	0.1	15,591	0.00%
2024/01/31	39.7	31.87	50.7	31.90	31.90	-11	15,628	-0.07%
2024/01/30	39.7	32.12	23	32.30	32.00	16.7	15,538	0.11%
2024/01/29	33.9	32.46	7	32.39	32.35	26.9	15,511	0.17%
2024/01/26	21	32.67	11.2	32.70	32.60	9.8	15,632	0.06%
2024/01/25	5.1	32.64	19.5	32.63	32.70	-14.4	15,730	-0.09%
2024/01/24	29	32.64	7	32.61	32.60	22	15,865	0.14%
2024/01/23	5.1	32.60	13	32.50	32.70	-7.9	16,153	-0.05%
2024/01/22	26.1	32.38	17.1	32.52	32.30	9.1	16,296	0.06%
2024/01/19	66.8	32.07	8.1	32.03	32.40	58.7	16,355	0.36%
2024/01/18	59.4	32.13	6	32.27	32.05	53.4	16,380	0.33%
2024/01/17	138.7	32.29	34	32.22	32.20	104.7	16,459	0.64%	大買/鉅額交易
2024/01/16	70.6	33.00	3.1	33.00	32.90	67.5	16,356	0.41%
2024/01/15	21.2	33.68	2	33.70	33.65	19.2	16,277	0.12%
2024/01/12	22.4	33.65	7.1	33.70	33.75	15.3	16,716	0.09%
2024/01/11	10.2	33.69	5.3	33.71	33.70	4.9	17,605	0.03%
2024/01/10	42.2	33.83	5	33.80	33.70	37.2	18,877	0.20%
2024/01/09	23.1	34.07	3.2	34.12	34.05	19.9	19,006	0.10%
2024/01/08	4.3	34.30	4.1	34.29	34.25	0.2	19,126	0.00%
2024/01/05	1.5	34.28	8.3	34.30	34.35	-6.8	19,349	-0.04%
2024/01/04	1	34.20	7	34.16	34.20	-6	19,609	-0.03%
2024/01/03	28.5	34.29	11	34.21	34.20	17.5	19,771	0.09%
2024/01/02	9.2	34.72	95.9	34.70	34.70	-86.7	19,818	-0.44%
2023/12/29	11.3	34.83	10	34.77	34.85	1.3	19,953	0.01%
2023/12/28	13.7	34.80	34.3	34.81	34.90	-20.6	20,185	-0.10%
2023/12/27	8.3	34.82	18	34.82	34.90	-9.7	20,197	-0.05%
2023/12/26	4.5	34.61	39	34.63	34.65	-34.5	20,237	-0.17%
2023/12/25	7.3	34.51	32.7	34.48	34.50	-25.4	20,449	-0.12%
2023/12/22	3	34.22	7.9	34.25	34.30	-4.9	20,578	-0.02%
2023/12/21	50.7	34.20	4	34.20	34.25	46.7	20,790	0.22%
2023/12/20	25.5	34.28	48	34.47	34.50	-22.5	21,158	-0.11%
2023/12/19	55	34.29	20.2	34.32	34.35	34.8	21,394	0.16%
2023/12/18	10.1	34.47	28.4	34.51	34.55	-18.3	21,730	-0.08%
2023/12/15	33.2	34.33	28	34.43	34.30	5.2	21,955	0.02%
2023/12/14	6.5	34.30	95.7	34.39	34.40	-89.2	21,772	-0.41%
2023/12/13	28.2	34.12	10	34.14	34.05	18.2	21,743	0.08%
2023/12/12	7.1	34.18	30	34.21	34.15	-22.9	21,824	-0.10%
2023/12/11	18.3	34.30	23.1	34.29	34.40	-4.8	21,878	-0.02%
2023/12/08	16	34.66	31.4	34.69	34.60	-15.4	22,119	-0.07%
2023/12/07	10.2	34.47	7.6	34.53	34.50	2.6	22,107	0.01%
2023/12/06	3.1	34.69	14.6	34.74	34.60	-11.5	22,145	-0.05%
2023/12/05	17.3	34.40	65	34.69	34.90	-47.7	22,206	-0.21%
2023/12/04	25.9	34.21	6	34.18	34.05	19.9	22,066	0.09%
2023/12/01	110.4	34.55	2	34.43	34.40	108.3	22,225	0.49%	大買/鉅額交易
2023/11/30	12.5	34.99	51	34.85	34.95	-38.5	21,892	-0.18%
2023/11/29	32.4	34.48	13.1	34.51	34.25	19.3	20,364	0.09%
2023/11/28	121	34.91	25.2	34.94	34.50	95.8	20,138	0.48%	大買/
2023/11/27	32.3	34.12	23.1	34.16	33.95	9.2	19,597	0.05%
2023/11/24	40.3	33.93	28.1	34.04	33.75	12.2	19,408	0.06%
2023/11/22	27.3	34.00	8.5	33.97	33.85	18.8	19,049	0.10%
2023/11/21	58	33.96	71.1	34.00	34.20	-13.1	18,952	-0.07%
2023/11/20	36.1	33.56	75.6	33.58	33.60	-39.5	18,544	-0.21%
2023/11/17	4	33.23	12.1	33.23	33.20	-8.1	18,469	-0.04%
2023/11/16	17.1	33.11	31.2	33.08	33.05	-14.1	18,400	-0.08%
2023/11/15	9	32.94	27.7	33.02	33.15	-18.7	18,225	-0.10%
2023/11/14	93.3	32.56	1	32.50	32.50	92.3	18,089	0.51%
2023/11/13	22	32.67	1.5	32.72	32.80	20.5	18,187	0.11%
2023/11/10	5.1	32.82	2.2	32.90	32.85	2.9	18,374	0.02%
2023/11/09	23.3	32.93	5	32.96	32.90	18.3	18,388	0.10%
2023/11/08	3	32.90	22	32.92	32.90	-19	18,405	-0.10%
2023/11/07	63	32.53	21.4	32.55	32.55	41.6	18,432	0.23%
2023/11/06	40.3	32.86	13	32.92	32.80	27.3	18,394	0.15%
2023/11/03	57.1	32.86	11.5	32.81	32.90	45.6	18,290	0.25%
2023/11/02	39.2	32.41	15.3	32.45	32.35	23.9	18,196	0.13%
2023/11/01	48	32.14	7	32.29	32.10	41	18,166	0.23%
2023/10/31	29	32.25	42.3	32.26	32.25	-13.3	18,158	-0.07%
2023/10/30	39.6	31.99	4.1	31.95	32.00	35.5	18,028	0.20%
2023/10/27	9.2	31.87	41	31.85	31.85	-31.8	17,917	-0.18%
2023/10/26	12.7	31.47	19	31.51	31.45	-6.3	17,975	-0.03%
2023/10/25	51.5	31.57	25	31.76	31.55	26.5	17,848	0.15%
2023/10/24	64.8	31.53	14.7	31.55	31.50	50.1	17,706	0.28%
2023/10/23	30.7	31.65	2.3	31.76	31.65	28.4	17,530	0.16%
2023/10/20	77	31.60	25.6	31.66	31.75	51.4	17,702	0.29%
2023/10/19	379.6	31.81	36.7	31.85	31.90	342.9	17,409	1.97%	大買/鉅額交易
2023/10/18	179.5	32.55	12.4	32.54	32.45	167.1	16,813	0.99%	大買/鉅額交易
2023/10/17	19.8	33.61	24.7	33.46	33.45	-4.9	15,659	-0.03%
2023/10/16	12.8	33.68	5.3	33.66	33.60	7.5	15,645	0.05%
2023/10/13	53.7	33.97	26	34.01	33.80	27.7	15,722	0.18%
2023/10/12	12.2	33.45	46	33.63	33.70	-33.8	15,681	-0.22%
2023/10/11	5.3	33.01	26.1	33.01	33.10	-20.9	15,548	-0.13%
2023/10/06	17.9	32.82	2	32.80	32.80	15.9	15,540	0.10%
2023/10/05	34.1	32.78	0.6	32.89	32.75	33.6	15,507	0.22%
2023/10/04	51.9	32.91	50.6	32.96	32.90	1.4	15,539	0.01%
2023/10/03	7	33.14	7.3	33.23	33.20	-0.3	15,625	0.00%
2023/10/02	44.1	33.11	15.1	33.15	33.10	29	15,776	0.18%
2023/09/28	69.1	33.14	6	33.18	33.25	63.1	16,020	0.39%
2023/09/27	22.6	33.02	9.1	33.01	33.05	13.5	15,999	0.08%
2023/09/26	72.3	33.07	11.7	33.10	33.00	60.6	15,938	0.38%
2023/09/25	165.3	33.11	6.9	33.12	33.10	158.4	15,777	1.00%	大買/鉅額交易
2023/09/22	79.4	33.46	14	33.52	33.50	65.4	15,474	0.42%
2023/09/21	139.6	33.98	18.2	33.90	33.80	121.4	15,253	0.80%	大買/鉅額交易
2023/09/20	53.4	34.41	30	34.48	34.35	23.4	15,082	0.16%
2023/09/19	29.2	34.90	15	34.98	34.80	14.2	14,902	0.10%
2023/09/18	9.6	35.04	6.2	35.00	35.10	3.5	14,938	0.02%
2023/09/15	13.3	35.22	6.3	35.29	35.10	7	15,030	0.05%
2023/09/14	26	35.39	13.2	35.38	35.50	12.8	14,962	0.09%
2023/09/13	31.4	35.04	54.3	35.12	35.30	-22.9	14,972	-0.15%
2023/09/12	13.1	34.51	49.2	34.48	34.60	-36.1	15,254	-0.24%
2023/09/11	17.8	34.11	10	34.13	34.20	7.8	15,266	0.05%
2023/09/08	57.1	34.13	1	34.10	34.10	56	15,301	0.37%
2023/09/07	22.7	34.27	4	34.35	34.35	18.7	15,280	0.12%
2023/09/06	304.1	34.64	26	34.48	34.40	278.1	15,287	1.82%	大買/鉅額交易
2023/09/05	46.6	35.02	10.2	35.00	35.00	36.4	14,939	0.24%
2023/09/04	33.8	35.06	21.1	35.14	35.20	12.7	14,925	0.09%
2023/09/01	72.4	35.16	31.3	35.23	35.25	41.1	14,877	0.28%
2023/08/31	33.8	35.05	87	35.18	34.95	-53.2	14,843	-0.36%
2023/08/30	20.7	35.36	0	0.00	35.30	20.7	14,684	0.14%
2023/08/29	2.2	35.26	13.2	35.25	35.40	-11	15,130	-0.07%
2023/08/28	107.2	35.15	3.3	35.20	35.20	103.9	15,344	0.68%	大買/鉅額交易
2023/08/25	20.8	35.16	13.1	35.15	35.10	7.7	16,124	0.05%
2023/08/24	54.3	35.30	29.1	35.30	35.30	25.3	16,441	0.15%
2023/08/23	8.1	35.37	3.8	35.50	35.30	4.3	16,726	0.03%
2023/08/22	17.6	35.38	52	35.38	35.40	-34.4	16,947	-0.20%
2023/08/21	16.2	35.19	6.3	35.38	35.40	9.9	17,344	0.06%
2023/08/18	107.1	35.32	6	35.26	35.15	101.1	17,523	0.58%	大買/鉅額交易
2023/08/17	172.3	35.56	20.1	35.65	35.65	152.2	17,458	0.87%	大買/鉅額交易
2023/08/16	383.1	36.19	17	36.11	36.05	366.1	17,488	2.09%	大買/鉅額交易
2023/08/15	163.9	36.60	30.1	36.56	36.70	133.8	17,473	0.77%	大買/鉅額交易
2023/08/14	16.7	36.86	8	36.95	36.85	8.7	17,582	0.05%
2023/08/11	6	37.48	43.6	37.42	37.40	-37.6	17,637	-0.21%
2023/08/10	24.8	36.90	12.4	36.91	36.85	12.4	17,644	0.07%
2023/08/09	5.7	37.15	43	37.10	37.15	-37.3	17,972	-0.21%
2023/08/08	49.4	37.18	19.5	37.19	37.10	29.9	18,250	0.16%
2023/08/07	15.1	37.52	6.2	37.62	37.65	8.9	18,384	0.05%
2023/08/04	9	37.35	70	37.39	37.35	-61	18,438	-0.33%
2023/08/02	42.5	37.33	10	37.38	37.20	32.5	18,846	0.17%
2023/08/01	8.6	37.44	20.6	37.46	37.55	-12	19,015	-0.06%
2023/07/31	57.6	37.38	16.9	37.46	37.30	40.6	19,125	0.21%
2023/07/28	32.7	37.25	47	37.31	37.35	-14.3	19,175	-0.07%
2023/07/27	6	37.33	35	37.42	37.35	-29	19,620	-0.15%
2023/07/26	40.1	37.31	38.7	37.34	37.25	1.4	20,584	0.01%
2023/07/25	76.1	37.29	59	37.35	37.40	17.1	20,798	0.08%
2023/07/24	111.3	36.32	23.5	36.52	36.50	87.8	20,874	0.42%	大買/
2023/07/21	163.1	36.36	43.2	36.22	36.10	119.9	21,180	0.57%	大買/鉅額交易
2023/07/20	35.7	36.63	6.1	36.66	36.55	29.6	21,667	0.14%
2023/07/19	53.7	36.65	10	36.81	36.60	43.7	22,718	0.19%
2023/07/18	48.6	36.59	34.2	36.84	37.10	14.4	23,504	0.06%
2023/07/17	46.4	36.77	11.2	36.78	36.75	35.2	23,411	0.15%
2023/07/14	22.9	36.94	23.3	36.96	37.00	-0.4	23,348	0.00%
2023/07/13	55.2	36.86	65	36.91	36.80	-9.8	23,366	-0.04%
2023/07/12	63.5	36.57	17	36.54	36.60	46.5	23,564	0.20%
2023/07/11	131.2	36.68	28	36.89	36.55	103.2	23,517	0.44%	大買/鉅額交易
2023/07/10	57.8	37.04	38	37.09	36.85	19.7	23,394	0.08%
2023/07/07	38	37.07	108	37.36	37.30	-70	23,264	-0.30%	大賣/
2023/07/06	157.1	37.36	43	37.33	37.25	114.1	23,393	0.49%	大買/鉅額交易
2023/07/05	57	37.98	28	37.93	37.80	29	23,091	0.13%
2023/07/04	42.8	38.14	25.6	38.14	38.05	17.2	22,913	0.08%
2023/07/03	21	38.17	173.8	38.20	38.25	-152.8	22,864	-0.67%	大賣/鉅額交易
2023/06/30	18	38.06	55.2	38.18	38.05	-37.3	22,907	-0.16%
2023/06/29	3.6	38.12	76.6	38.16	38.05	-73	22,932	-0.32%
2023/06/28	65.4	38.13	20	38.24	38.05	45.4	22,980	0.20%
2023/06/27	91.1	38.50	63.3	38.53	38.45	27.9	23,114	0.12%
2023/06/26	46	38.81	123.3	38.80	38.80	-77.3	23,371	-0.33%	大賣/
2023/06/21	58.1	38.36	26.4	38.47	38.70	31.7	23,378	0.14%
2023/06/20	17	38.47	17.4	38.49	38.55	-0.4	23,375	0.00%
2023/06/19	29	38.71	103.1	38.70	38.70	-74.1	23,493	-0.32%	大賣/
2023/06/16	57.3	38.92	185.6	39.07	38.70	-128.3	23,472	-0.55%	大賣/鉅額交易
2023/06/15	10.8	38.28	25.8	38.30	38.35	-15	23,007	-0.07%
2023/06/14	14.5	38.29	155.4	38.27	38.35	-140.9	23,330	-0.60%	大賣/鉅額交易
2023/06/13	25.5	38.17	122.2	38.17	38.25	-96.7	23,466	-0.41%	大賣/
2023/06/12	75.3	38.29	14.1	38.24	38.25	61.2	23,491	0.26%
2023/06/09	23.3	38.39	28.1	38.44	38.45	-4.8	23,511	-0.02%
2023/06/08	30	38.55	23.1	38.61	38.50	7	23,676	0.03%
2023/06/07	4.2	38.88	42.2	38.84	38.80	-38	23,851	-0.16%
2023/06/06	31.1	38.76	19.6	38.86	38.80	11.5	24,048	0.05%
2023/06/05	26.7	38.92	103.5	38.90	38.85	-76.8	24,210	-0.32%	大賣/
2023/06/02	178.9	38.53	107.5	38.29	38.55	71.4	24,023	0.30%	大買/大賣/
2023/06/01	73.3	37.81	25	37.80	37.75	48.3	23,598	0.20%
2023/05/31	268.5	38.07	39	38.01	37.90	229.5	23,504	0.98%	大買/鉅額交易
2023/05/30	12	38.03	89	38.02	38.30	-77	22,887	-0.34%
2023/05/29	91.5	37.84	65.4	37.90	38.15	26.1	23,178	0.11%
2023/05/26	39.2	37.73	32.1	37.78	38.00	7.2	23,692	0.03%
2023/05/25	37.8	37.57	37.8	37.65	38.05	0	24,133	0.00%
2023/05/24	85.6	37.62	5	37.63	37.85	80.6	23,953	0.34%
2023/05/23	31.4	37.95	9	37.94	37.90	22.4	23,751	0.09%
2023/05/22	5.3	38.05	57	38.08	38.25	-51.7	23,649	-0.22%
2023/05/19	93.9	37.79	28.1	37.85	37.85	65.8	23,556	0.28%
2023/05/18	100	37.86	2.2	37.96	37.85	97.8	23,437	0.42%
2023/05/17	43.6	38.01	60.5	37.97	37.90	-16.9	23,453	-0.07%
2023/05/16	31.6	37.60	6	37.60	37.75	25.6	23,506	0.11%
2023/05/15	122.7	37.32	60.8	37.35	37.35	61.9	23,506	0.26%	大買/
2023/05/12	27.3	38.20	377.3	38.22	37.80	-350	23,276	-1.50%	大賣/鉅額交易
2023/05/11	27.3	38.20	377.3	38.22	38.20	-350	23,037	-1.52%	大賣/鉅額交易
2023/05/10	22.5	38.68	42.4	38.66	38.85	-19.9	22,849	-0.09%
2023/05/09	137.5	38.90	52.3	38.83	38.65	85.2	22,795	0.37%	大買/
2023/05/08	238.6	39.65	31.2	39.62	39.60	207.4	22,479	0.92%	大買/鉅額交易
2023/05/05	47.9	39.49	66	39.30	39.30	-18.1	22,322	-0.08%
2023/05/04	33.1	39.52	32.4	39.48	39.45	0.7	22,305	0.00%
2023/05/03	112.3	39.70	58.1	39.60	39.50	54.2	22,236	0.24%	大買/
2023/05/02	228.8	39.84	110.3	39.88	39.90	118.5	22,048	0.54%	大買/大賣/鉅額交易
2023/04/28	32.3	38.74	61	38.77	38.70	-28.8	21,538	-0.13%
2023/04/27	126.7	39.12	23.3	38.94	38.65	103.4	21,481	0.48%	大買/鉅額交易
2023/04/26	203.9	38.83	35.9	38.74	39.10	168	21,572	0.78%	大買/鉅額交易
2023/04/25	325.1	38.80	135.1	38.64	38.50	190	21,693	0.88%	大買/大賣/鉅額交易
2023/04/24	436.5	39.33	536.8	39.28	39.55	-100.3	21,265	-0.47%	大買/大賣/
2023/04/21	179.1	38.40	123.1	38.39	38.30	55.9	20,241	0.28%	大買/大賣/
2023/04/20	8.7	37.21	12.1	37.20	37.20	-3.4	19,358	-0.02%
2023/04/19	18.2	37.23	10.5	37.25	37.10	7.6	19,409	0.04%
2023/04/18	28.5	37.57	13.6	37.66	37.45	14.9	19,425	0.08%
2023/04/17	77.2	38.11	50	38.06	37.95	27.2	19,656	0.14%
2023/04/14	13.2	37.47	8.3	37.49	37.55	4.9	19,373	0.03%
2023/04/13	59.1	37.55	28	37.48	37.55	31.1	19,387	0.16%
2023/04/12	44.2	37.62	8.2	37.67	37.45	36	19,333	0.19%
2023/04/11	20.3	37.52	74.2	37.40	37.45	-53.9	19,262	-0.28%
2023/04/10	4.2	36.43	89.4	36.45	36.60	-85.3	19,042	-0.45%
2023/04/07	6	36.39	3	36.43	36.40	3	19,060	0.02%
2023/04/06	15.3	36.39	20	36.59	36.45	-4.7	19,160	-0.02%
2023/03/31	55	36.40	67.9	36.53	36.40	-12.9	19,407	-0.07%
2023/03/30	30.2	36.16	0.1	36.40	36.20	30.1	20,415	0.15%
2023/03/29	12.3	36.24	27.6	36.29	36.35	-15.3	21,328	-0.07%
2023/03/28	41.1	36.26	31	36.48	36.20	10.1	22,230	0.05%
2023/03/27	52.3	36.75	30	36.77	36.65	22.3	23,097	0.10%
2023/03/24	7.3	37.48	27	37.52	37.60	-19.7	23,872	-0.08%
2023/03/23	22.1	37.36	12.9	37.40	37.35	9.2	23,875	0.04%
2023/03/22	6.2	37.24	32.9	37.28	37.20	-26.8	23,957	-0.11%
2023/03/21	12.7	37.02	4	37.05	37.05	8.7	24,027	0.04%
2023/03/20	18.5	36.66	16	36.81	36.90	2.5	24,042	0.01%
2023/03/17	31.3	36.55	11	36.58	36.40	20.3	24,199	0.08%
2023/03/16	39.9	36.55	63.1	36.80	36.35	-23.2	23,908	-0.10%
2023/03/15	21.9	37.12	19.1	37.15	37.10	2.8	23,942	0.01%
2023/03/14	14.1	36.63	19.1	36.66	36.75	-5	24,037	-0.02%
2023/03/13	29.5	36.71	18	36.42	36.75	11.5	24,266	0.05%
2023/03/10	66.5	36.71	45	36.70	36.70	21.5	24,281	0.09%
2023/03/09	65.5	37.36	73	37.37	37.20	-7.5	24,506	-0.03%
2023/03/08	101.1	37.63	13.6	37.67	37.75	87.5	24,873	0.35%	大買/
2023/03/07	74.2	37.96	20.3	37.97	37.95	53.8	24,885	0.22%
2023/03/06	12.6	38.00	22	37.96	37.95	-9.4	25,216	-0.04%
2023/03/03	44.6	37.76	25.6	37.75	37.75	19	25,487	0.07%
2023/03/02	229.7	37.81	14	37.73	37.90	215.7	25,669	0.84%	大買/鉅額交易
2023/03/01	406.3	38.11	58	38.22	37.80	348.2	25,706	1.35%	大買/鉅額交易
2023/02/24	68.2	39.20	33.8	39.27	39.15	34.3	25,338	0.14%
2023/02/23	57.5	39.41	767.4	39.46	39.50	-709.9	24,816	-2.86%	大賣/鉅額交易
2023/02/22	92.3	37.96	53.5	38.11	38.05	38.8	25,159	0.15%
2023/02/21	99.2	38.25	43.8	38.38	38.35	55.4	26,058	0.21%
2023/02/20	75.8	38.01	52.8	38.08	38.25	23	26,714	0.09%
2023/02/17	24.5	37.76	14.9	37.79	38.00	9.6	27,226	0.04%
2023/02/16	226.2	37.57	77	37.65	37.50	149.2	27,958	0.53%	大買/鉅額交易
2023/02/15	86.1	37.58	19	37.62	37.55	67	28,051	0.24%
2023/02/14	366.8	37.54	362.5	37.26	37.25	4.3	27,991	0.02%	大買/大賣/
2023/02/13	24.9	36.96	15.1	36.98	37.00	9.8	27,957	0.04%
2023/02/10	19	36.59	49.7	36.81	36.85	-30.7	28,096	-0.11%
2023/02/09	25.2	36.66	34	36.68	36.60	-8.9	28,114	-0.03%
2023/02/08	48.3	36.62	67.1	36.63	36.75	-18.8	28,188	-0.07%
2023/02/07	18.1	36.32	33.2	36.63	36.65	-15.2	28,269	-0.05%
2023/02/06	45.1	36.19	53	36.15	36.15	-7.9	28,252	-0.03%
2023/02/03	48.6	36.48	18	36.44	36.45	30.6	28,142	0.11%
2023/02/02	17.3	36.71	24	36.80	36.80	-6.7	28,165	-0.02%
2023/02/01	83.5	36.49	33	36.54	36.75	50.5	28,193	0.18%
2023/01/31	289.3	36.40	27.4	36.39	36.25	261.9	28,263	0.93%	大買/鉅額交易
2023/01/30	14.2	36.79	391.1	37.06	36.95	-376.9	28,195	-1.34%	大賣/鉅額交易
2023/01/17	52.3	36.10	42.3	36.08	36.00	10	28,181	0.04%
2023/01/16	43.2	36.43	108	36.58	36.50	-64.8	28,175	-0.23%	大賣/
2023/01/13	103.5	36.00	188.9	36.10	36.15	-85.4	27,855	-0.31%	大買/大賣/
2023/01/12	341.1	35.36	103.9	35.20	35.40	237.2	27,913	0.85%	大買/大賣/鉅額交易
2023/01/11	9.6	34.65	76.1	34.74	34.70	-66.5	28,119	-0.24%
2023/01/10	15	34.46	27.2	34.50	34.60	-12.2	28,426	-0.04%
2023/01/09	6.1	34.46	148.1	34.50	34.60	-141.9	28,943	-0.49%	大賣/鉅額交易
2023/01/06	144.2	34.14	46.1	34.33	34.25	98.2	29,213	0.34%	大買/
2023/01/05	43.6	34.50	452.1	34.52	34.45	-408.5	29,670	-1.38%	大賣/鉅額交易
2023/01/04	29.5	33.55	4.1	33.55	33.50	25.4	29,498	0.09%
2023/01/03	37.5	33.54	97	33.51	33.50	-59.6	29,714	-0.20%
2022/12/30	7	33.85	4.8	33.78	33.65	2.2	29,735	0.01%
2022/12/29	378.7	33.89	13	34.07	33.70	365.7	29,889	1.22%	大買/鉅額交易
2022/12/28	65	34.10	384	34.01	34.30	-319	30,140	-1.06%	大賣/鉅額交易
2022/12/27	31	34.49	32.2	34.57	34.30	-1.2	30,373	0.00%
2022/12/26	5	34.26	70.1	34.37	34.40	-65.1	30,533	-0.21%
2022/12/23	39.8	34.22	14	34.44	34.05	25.8	31,062	0.08%
2022/12/22	90.1	34.27	82.5	34.53	34.45	7.7	31,982	0.02%
2022/12/21	26.3	33.82	64.7	33.99	34.05	-38.4	31,325	-0.12%
2022/12/20	8	33.68	62	33.77	33.70	-54	30,705	-0.18%
2022/12/19	86.8	33.83	13.1	34.09	33.85	73.6	30,251	0.24%
2022/12/16	48.2	33.29	5.5	34.05	34.60	42.7	29,428	0.15%
2022/12/15	15.3	33.43	2.1	33.65	33.55	13.2	28,860	0.05%
2022/12/14	41.2	33.60	7.1	33.52	33.50	34.1	29,170	0.12%
2022/12/13	117.1	33.92	185	33.90	33.70	-67.9	29,231	-0.23%	大買/大賣/
2022/12/12	12.1	33.70	49.1	33.82	33.85	-37	29,198	-0.13%
2022/12/09	23.2	33.68	30.3	33.75	33.70	-7.1	29,684	-0.02%
2022/12/08	90.1	33.25	3	33.17	33.20	87.1	29,675	0.29%
2022/12/07	28.2	33.24	34.7	33.31	33.35	-6.5	29,677	-0.02%
2022/12/06	39.5	33.42	6	33.45	33.30	33.5	29,698	0.11%
2022/12/05	252.8	33.68	34.7	33.47	33.70	218.1	29,562	0.74%	大買/鉅額交易
2022/12/02	120.2	33.72	17	33.71	33.65	103.2	29,249	0.35%	大買/鉅額交易
2022/12/01	79.6	34.06	78.1	33.96	34.05	1.5	29,193	0.01%
2022/11/30	28.1	33.59	8.5	33.70	33.90	19.7	29,003	0.07%
2022/11/29	30	33.23	14.7	33.34	33.55	15.3	28,619	0.05%
2022/11/28	54.3	33.00	22	33.05	33.00	32.3	28,640	0.11%
2022/11/25	84.1	33.44	18	33.43	33.55	66.1	28,428	0.23%
2022/11/24	26.3	32.86	9.3	33.03	33.20	17	28,273	0.06%
2022/11/23	120.5	32.67	7.3	32.80	32.70	113.2	28,055	0.40%	大買/鉅額交易
2022/11/22	44.3	32.60	9	32.65	32.65	35.3	27,954	0.13%
2022/11/21	235.6	32.95	11	32.85	32.85	224.6	27,730	0.81%	大買/鉅額交易
2022/11/18	103.8	33.48	40	33.43	33.30	63.8	27,498	0.23%	大買/
2022/11/17	183.3	34.13	392.1	34.03	34.25	-208.8	26,542	-0.79%	大買/大賣/鉅額交易
2022/11/16	151.4	33.25	162.6	33.10	32.90	-11.2	25,556	-0.04%	大買/大賣/
2022/11/15	410.2	33.58	41.1	33.70	33.85	369.2	24,950	1.48%	大買/鉅額交易
2022/11/14	165.2	33.65	162.5	33.88	34.15	2.7	24,375	0.01%	大買/大賣/
2022/11/11	29.6	32.10	11	32.19	32.15	18.6	23,576	0.08%
2022/11/10	90.6	32.02	5.2	31.90	31.70	85.4	23,483	0.36%
2022/11/09	35.2	31.87	26.3	31.94	31.90	8.9	23,444	0.04%
2022/11/08	67.5	31.50	35	31.51	31.65	32.5	23,282	0.14%
2022/11/07	16.3	30.83	19.1	30.93	31.00	-2.8	23,106	-0.01%
2022/11/04	16.7	30.29	8.1	30.47	30.45	8.5	23,191	0.04%
2022/11/03	52.7	30.26	8	30.38	30.30	44.7	23,144	0.19%
2022/11/02	6.7	30.73	42	30.80	30.75	-35.3	23,105	-0.15%
2022/11/01	62.2	30.41	5	30.68	30.65	57.2	23,119	0.25%
2022/10/31	96.8	30.48	10.2	30.99	30.25	86.6	23,108	0.37%
2022/10/28	37.4	30.68	8	30.64	30.50	29.4	23,119	0.13%
2022/10/27	18.6	31.03	187	30.86	30.85	-168.4	23,111	-0.73%	大賣/鉅額交易
2022/10/26	17.1	30.39	27	30.41	30.30	-9.9	23,119	-0.04%
2022/10/25	120.5	29.99	142	30.22	29.90	-21.5	23,077	-0.09%	大買/大賣/
2022/10/24	34.2	30.96	5	31.08	30.60	29.2	22,682	0.13%
2022/10/21	13.1	31.07	45	30.98	31.00	-31.9	22,562	-0.14%
2022/10/20	57.6	30.81	9	30.91	30.90	48.6	22,518	0.22%
2022/10/19	65.4	31.84	22	31.79	31.60	43.4	22,012	0.20%
2022/10/18	47.1	31.44	10.1	31.49	31.45	37	21,608	0.17%
2022/10/17	50.6	31.72	12	31.94	31.70	38.6	21,593	0.18%
2022/10/14	44.6	32.52	34.2	32.51	32.40	10.4	21,633	0.05%
2022/10/13	55.1	32.94	4.3	32.77	32.65	50.8	21,544	0.24%
2022/10/12	21.7	33.90	1.3	33.82	33.75	20.4	21,287	0.10%
2022/10/11	6.3	33.82	7	33.94	33.80	-0.8	21,345	0.00%
2022/10/07	10	34.25	33	34.35	34.25	-23	21,291	-0.11%
2022/10/06	9.1	34.28	0	0.00	34.30	9.1	21,266	0.04%
2022/10/05	28.9	34.28	20.3	34.26	34.15	8.6	21,277	0.04%
2022/10/04	32.4	33.77	12	33.72	33.85	20.4	21,025	0.10%
2022/10/03	39.1	33.67	12.2	33.68	33.65	26.9	20,773	0.13%
2022/09/30	56.5	33.76	43.5	33.83	33.80	13	20,658	0.06%
2022/09/29	162.4	34.18	47.4	34.21	34.15	115	20,144	0.57%	大買/鉅額交易
2022/09/28	84.5	35.05	46.5	35.04	34.90	38	19,056	0.20%
2022/09/27	59.1	35.74	45.1	35.75	35.80	14	18,789	0.07%
2022/09/26	153.8	36.07	7.2	36.08	35.85	146.7	18,599	0.79%	大買/鉅額交易
2022/09/23	94.9	37.07	22.6	37.01	37.00	72.3	18,381	0.39%
2022/09/22	114.7	37.46	4	37.39	37.55	110.7	18,250	0.61%	大買/鉅額交易
2022/09/21	56.6	38.17	3.5	38.19	38.10	53.1	17,880	0.30%
2022/09/20	54.3	38.65	2	39.00	38.55	52.3	17,513	0.30%
2022/09/19	13.9	38.87	11.7	38.93	38.80	2.2	17,397	0.01%
2022/09/16	42.4	38.83	13.9	38.88	38.60	28.5	17,332	0.16%
2022/09/15	27.6	39.46	20.2	39.41	39.55	7.4	16,939	0.04%
2022/09/14	13.1	39.67	19.1	39.67	39.65	-6	16,875	-0.04%
2022/09/13	4.9	39.83	111.1	39.80	39.90	-106.2	16,925	-0.63%	大賣/鉅額交易
2022/09/12	7.4	39.78	1.1	39.76	39.80	6.3	16,977	0.04%
2022/09/08	5.9	39.71	24.6	39.73	39.85	-18.7	17,321	-0.11%
2022/09/07	29.7	39.66	32.1	39.61	39.70	-2.4	17,462	-0.01%
2022/09/06	26.1	39.64	78.1	39.68	39.85	-52.1	17,501	-0.30%
2022/09/05	34.1	38.94	29.8	39.01	39.10	4.3	17,483	0.02%
2022/09/02	44.7	38.54	12.5	38.62	38.50	32.2	17,570	0.18%
2022/09/01	39.6	38.93	4.1	38.98	38.90	35.5	17,325	0.20%
2022/08/31	8.3	39.25	13.6	39.25	39.30	-5.3	17,158	-0.03%
2022/08/30	17.2	39.26	3	39.37	39.25	14.2	17,048	0.08%
2022/08/29	12.8	39.15	14.4	39.16	39.35	-1.6	17,169	-0.01%
2022/08/26	17.8	39.61	21.1	39.61	39.65	-3.3	17,183	-0.02%
2022/08/25	15.3	39.38	17.2	39.36	39.55	-1.9	17,263	-0.01%
2022/08/24	10.3	39.25	27.5	39.25	39.25	-17.2	17,398	-0.10%
2022/08/23	25.5	39.20	27.2	39.28	39.35	-1.7	17,816	-0.01%
2022/08/22	7.8	39.15	33.2	39.21	39.65	-25.4	17,936	-0.14%
2022/08/19	16	39.42	9	39.38	39.45	7	18,065	0.04%
2022/08/18	31.9	39.64	1	39.65	39.80	30.9	18,153	0.17%
2022/08/17	11.4	39.39	11.8	39.71	40.00	-0.4	18,215	0.00%
2022/08/16	28.4	39.19	19	39.24	39.35	9.4	18,244	0.05%
2022/08/15	20.2	39.17	65	39.30	39.30	-44.8	18,314	-0.24%
2022/08/12	16.5	39.18	21	39.22	39.30	-4.5	18,719	-0.02%
2022/08/11	13.9	39.00	88.6	39.03	39.35	-74.7	18,846	-0.40%
2022/08/10	7.3	38.57	3	38.67	38.75	4.3	18,945	0.02%
2022/08/09	28.4	38.36	30.1	38.37	38.75	-1.6	19,108	-0.01%
2022/08/08	3.9	38.55	5	38.51	38.70	-1.1	19,258	-0.01%
2022/08/05	19	38.84	309.1	38.81	38.85	-290	19,436	-1.49%	大賣/鉅額交易
2022/08/04	27.7	38.71	64.1	38.88	38.75	-36.4	19,943	-0.18%
2022/08/03	21.3	38.94	7	38.99	39.10	14.3	20,186	0.07%
2022/08/02	27.9	39.13	27.1	39.07	39.15	0.8	20,245	0.00%
2022/08/01	69.4	39.19	59	39.23	39.50	10.4	20,243	0.05%
2022/07/29	42.4	38.51	128	38.70	38.75	-85.6	20,205	-0.42%	大賣/
2022/07/28	11.1	38.10	17	38.17	38.20	-5.9	20,134	-0.03%
2022/07/27	10.3	37.83	3	37.85	37.85	7.2	20,075	0.04%
2022/07/26	30.4	37.76	11	37.86	37.80	19.4	20,246	0.10%
2022/07/25	34.8	37.79	43	37.77	37.85	-8.2	20,320	-0.04%
2022/07/22	107.3	37.75	61.8	37.76	37.70	45.5	20,389	0.22%	大買/
2022/07/21	265.2	37.95	60	38.08	38.05	205.2	20,196	1.02%	大買/鉅額交易
2022/07/20	44	41.62	49	41.77	41.60	-5	19,656	-0.03%
2022/07/19	55.4	41.34	35	41.37	41.65	20.4	19,510	0.10%
2022/07/18	27.5	40.14	15.1	40.29	40.70	12.3	19,267	0.06%
2022/07/15	66.2	40.89	135.6	40.75	40.50	-69.3	19,169	-0.36%	大賣/
2022/07/14	19.6	41.68	2.9	41.79	41.70	16.7	19,107	0.09%
2022/07/13	125.2	41.91	33.3	41.90	41.80	91.9	19,230	0.48%	大買/
2022/07/12	28.6	40.88	10.2	40.87	41.00	18.5	19,337	0.10%
2022/07/11	5.4	41.00	57.1	40.91	41.10	-51.7	19,484	-0.27%
2022/07/08	28.4	40.69	16	40.95	40.80	12.4	19,573	0.06%
2022/07/07	10	40.62	82.5	40.71	40.90	-72.5	19,674	-0.37%
2022/07/06	33	40.36	12	40.51	40.00	21	20,055	0.10%
2022/07/05	7.8	40.52	68.6	40.62	40.75	-60.8	19,967	-0.30%
2022/07/04	38.2	40.04	5.1	40.22	40.00	33.1	19,809	0.17%
2022/07/01	73.5	40.41	55.5	40.55	40.35	18.1	19,681	0.09%
2022/06/30	10.7	39.50	7	39.59	39.50	3.7	19,421	0.02%
2022/06/29	11.5	39.51	15.1	39.50	39.55	-3.5	19,227	-0.02%
2022/06/28	3	39.75	3	39.65	39.60	0	19,218	0.00%
2022/06/27	17.5	39.92	11	39.98	39.80	6.5	19,203	0.03%
2022/06/24	13	39.47	6.1	39.53	39.50	6.9	19,070	0.04%
2022/06/23	17.3	39.16	16	39.30	39.00	1.3	18,963	0.01%
2022/06/22	15.2	39.57	16	39.66	39.50	-0.8	18,809	0.00%
2022/06/21	25.2	39.32	70	39.26	39.45	-44.8	18,775	-0.24%
2022/06/20	110.9	39.03	41.5	39.33	38.85	69.4	18,695	0.37%	大買/
2022/06/17	85.1	39.64	23	39.74	39.60	62.1	18,440	0.34%
2022/06/16	115.4	40.06	16	40.11	40.00	99.4	18,279	0.54%	大買/
2022/06/15	31.5	40.13	3.4	40.11	40.05	28.1	18,452	0.15%
2022/06/14	53.7	40.18	3	40.22	40.10	50.7	18,363	0.28%
2022/06/13	75.9	40.83	4	40.85	40.80	71.9	18,122	0.40%
2022/06/10	36.7	41.41	10.1	41.45	41.40	26.5	17,840	0.15%
2022/06/09	9.1	41.60	2	41.68	41.55	7.1	17,831	0.04%
2022/06/08	33.9	41.69	9	41.75	41.75	24.9	17,785	0.14%
2022/06/07	61.4	41.47	3	41.42	41.35	58.4	17,736	0.33%
2022/06/06	40.6	41.62	14	41.59	41.55	26.6	17,502	0.15%
2022/06/02	34.7	41.76	7	41.71	41.70	27.7	17,511	0.16%
2022/06/01	91.6	42.14	6.1	42.18	42.10	85.5	17,534	0.49%
2022/05/31	37.3	42.73	16	42.68	42.60	21.3	17,391	0.12%
2022/05/30	9	42.91	21.6	42.87	42.80	-12.6	16,918	-0.07%
2022/05/27	6	42.24	15	42.23	42.20	-9	16,696	-0.05%
2022/05/26	34.8	42.08	29.4	42.10	41.70	5.4	16,596	0.03%
2022/05/25	7	41.48	36	41.79	41.65	-29	16,538	-0.18%
2022/05/24	32.3	41.23	3	41.30	41.20	29.3	16,462	0.18%
2022/05/23	56.9	41.25	0	0.00	41.20	56.9	16,294	0.35%
2022/05/20	48.4	41.74	55	41.75	41.15	-6.6	16,186	-0.04%
2022/05/19	29.4	41.13	10	41.12	41.10	19.4	15,717	0.12%
2022/05/18	66.2	41.37	11	41.44	41.60	55.2	15,532	0.36%
2022/05/17	18.4	41.51	2.3	41.43	41.50	16.1	15,250	0.11%
2022/05/16	28.1	41.19	8	41.09	41.25	20.1	15,019	0.13%
2022/05/13	22.4	41.29	8.3	41.41	41.60	14.1	14,715	0.10%
2022/05/12	275.1	41.34	135.2	41.08	40.80	139.9	14,482	0.97%	大買/大賣/鉅額交易
2022/05/11	78.3	42.70	16.1	42.77	42.65	62.2	13,898	0.45%
2022/05/10	57.4	43.83	15.1	43.80	43.85	42.3	13,469	0.31%
2022/05/09	134.7	44.25	17.2	44.40	44.25	117.5	13,279	0.88%	大買/鉅額交易
2022/05/06	69.6	45.14	101.1	45.11	45.10	-31.5	13,113	-0.24%	大賣/
2022/05/05	128.6	45.70	1.2	45.67	45.60	127.4	13,152	0.97%	大買/鉅額交易
2022/05/04	29.4	45.33	1	45.55	45.50	28.4	13,127	0.22%
2022/05/03	29.5	45.44	9	45.44	45.35	20.5	13,228	0.16%
2022/04/29	51.6	46.01	8	45.97	45.90	43.5	12,942	0.34%
2022/04/28	26.3	45.78	17.2	45.87	46.10	9.1	12,785	0.07%
2022/04/27	55.3	45.88	13.1	45.90	45.80	42.2	12,580	0.34%
2022/04/26	14.3	46.18	11	46.18	46.20	3.3	12,312	0.03%
2022/04/25	27.7	46.12	18.3	46.14	46.10	9.4	12,241	0.08%
2022/04/22	13.3	46.59	3	46.50	46.55	10.3	12,099	0.08%
2022/04/21	30.3	46.72	6.1	46.92	46.80	24.3	12,074	0.20%
2022/04/20	37.5	46.47	2.2	46.46	46.60	35.3	12,063	0.29%
2022/04/19	82.4	46.37	14.1	46.37	46.35	68.4	11,970	0.57%
2022/04/18	53.2	46.65	11.5	46.67	46.50	41.7	11,843	0.35%
2022/04/15	105.6	47.16	8.2	47.19	47.10	97.4	11,628	0.84%	大買/
2022/04/14	50	47.71	16	47.76	47.70	34	11,442	0.30%
2022/04/13	36.6	47.97	53.2	47.96	48.00	-16.6	11,348	-0.15%
2022/04/12	88.8	48.30	84.5	48.33	48.00	4.3	11,175	0.04%
2022/04/11	10.2	49.43	20.1	49.53	49.45	-9.9	10,764	-0.09%
2022/04/08	4.1	49.60	7.1	49.57	49.80	-3	10,837	-0.03%
2022/04/07	21.5	49.60	217.5	49.53	49.55	-196	10,806	-1.81%	大賣/鉅額交易
2022/04/06	2	49.88	48.3	49.87	50.20	-46.3	10,709	-0.43%
2022/04/01	21.8	49.68	7	49.81	49.75	14.8	10,657	0.14%
2022/03/31	12.2	49.95	44.1	50.08	49.90	-32	10,588	-0.30%
2022/03/30	13.2	49.82	5.3	49.87	49.85	7.9	10,436	0.08%
2022/03/29	7.2	49.78	12.5	49.75	49.80	-5.3	10,432	-0.05%
2022/03/28	20.4	49.23	34.5	49.47	49.70	-14.1	10,389	-0.14%
2022/03/25	26.6	49.71	10.9	49.64	49.70	15.6	10,342	0.15%
2022/03/24	104.8	49.84	43.1	49.85	49.95	61.7	10,385	0.59%	大買/
2022/03/23	37.6	49.56	213.9	49.56	49.65	-176.3	10,460	-1.69%	大賣/鉅額交易
2022/03/22	26.3	49.52	11.2	49.50	49.70	15.1	10,377	0.15%
2022/03/21	179.7	49.55	68.4	49.62	49.75	111.3	10,380	1.07%	大買/鉅額交易
2022/03/18	25.6	48.50	92.1	48.53	48.95	-66.5	10,135	-0.66%
2022/03/17	30.5	48.01	37.6	48.04	48.00	-7.1	9,745	-0.07%
2022/03/16	37.8	47.81	25.1	47.82	47.85	12.7	9,630	0.13%
2022/03/15	7	47.76	188.3	47.54	47.95	-181.3	9,597	-1.89%	大賣/鉅額交易
2022/03/14	3.5	47.54	10	47.58	47.55	-6.5	9,592	-0.07%
2022/03/11	2.1	47.43	8.3	47.52	47.45	-6.2	9,676	-0.06%
2022/03/10	16.4	47.31	19.9	47.47	47.60	-3.6	9,818	-0.04%
2022/03/09	5.6	47.19	20	47.18	47.25	-14.4	9,901	-0.15%
2022/03/08	23.7	46.97	23	46.95	46.95	0.7	10,051	0.01%
2022/03/07	42.8	47.05	230	47.02	47.10	-187.3	10,059	-1.86%	大賣/鉅額交易
2022/03/04	7.2	47.71	46	47.62	47.65	-38.8	10,340	-0.38%
2022/03/03	7	47.92	11	47.95	48.05	-4	10,465	-0.04%
2022/03/02	10	47.69	4.1	47.78	48.00	5.9	10,752	0.05%
2022/03/01	9	47.69	22	47.77	47.80	-13	10,862	-0.12%
2022/02/25	38.7	47.04	22	47.03	47.35	16.7	10,955	0.15%
2022/02/24	24.1	47.21	9.3	47.19	47.30	14.8	10,884	0.14%
2022/02/23	10	47.60	9	47.74	47.65	1	10,872	0.01%
2022/02/22	32.4	47.24	15	47.44	47.70	17.4	10,974	0.16%
2022/02/21	18.4	47.47	12.4	47.66	47.60	6	10,977	0.05%
2022/02/18	18	47.34	1	47.25	47.45	17	11,056	0.15%
2022/02/17	14	47.40	17.1	47.39	47.45	-3.1	11,143	-0.03%
2022/02/16	19.2	47.03	2	47.08	47.00	17.2	11,199	0.15%
2022/02/15	20	46.99	3	47.03	47.00	17	11,255	0.15%
2022/02/14	56.3	47.02	4	47.15	47.15	52.3	11,341	0.46%
2022/02/11	14.3	47.24	5	47.39	47.55	9.3	11,337	0.08%
2022/02/10	10.1	47.14	3.1	47.44	47.55	7	11,361	0.06%
2022/02/09	8	47.01	6.3	47.13	47.30	1.7	11,433	0.01%
2022/02/08	19.1	46.98	8	46.98	46.95	11.1	11,535	0.10%
2022/02/07	19.9	46.54	7	46.44	47.10	12.9	11,491	0.11%
2022/01/26	29.5	46.86	13	46.84	46.85	16.5	11,314	0.15%
2022/01/25	39.8	46.75	2.1	46.70	46.80	37.7	11,349	0.33%
2022/01/24	23.5	47.15	9.1	47.19	47.15	14.3	11,222	0.13%
2022/01/21	21.2	47.39	9	47.23	47.40	12.2	11,339	0.11%
2022/01/20	2.3	47.55	11	47.53	47.50	-8.7	11,291	-0.08%
2022/01/19	13	47.55	5	47.60	47.60	8	11,341	0.07%
2022/01/18	13.5	47.59	1.9	47.63	47.75	11.7	11,490	0.10%
2022/01/17	12.9	47.45	12	47.45	47.60	0.8	11,598	0.01%
2022/01/14	9.4	47.72	25	47.60	47.60	-15.6	11,605	-0.13%
2022/01/13	20.6	47.70	12.7	47.74	47.95	7.9	11,826	0.07%
2022/01/12	5.1	47.13	21	47.15	47.50	-15.9	12,070	-0.13%
2022/01/11	7.1	47.16	13.7	47.20	47.50	-6.6	12,310	-0.05%
2022/01/10	22.5	47.11	5	47.21	47.30	17.5	12,274	0.14%
2022/01/07	12.2	47.32	8.2	47.36	47.45	4	12,237	0.03%
2022/01/06	6.1	47.23	2.4	47.48	47.60	3.7	12,219	0.03%
2022/01/05	20.3	47.13	17	47.15	47.15	3.3	12,240	0.03%
2022/01/04	18.1	47.16	20	47.22	47.30	-1.9	12,299	-0.02%
2022/01/03	17.1	47.65	1.5	47.73	47.45	15.6	12,196	0.13%
2021/12/30	5	48.05	13.9	48.09	48.00	-8.9	12,155	-0.07%
2021/12/29	2.1	48.10	7.3	48.14	48.15	-5.3	12,270	-0.04%
2021/12/28	3	48.03	5.2	48.08	48.15	-2.2	12,350	-0.02%
2021/12/27	7	47.93	41.2	47.98	48.10	-34.2	12,448	-0.28%
2021/12/24	4.1	47.80	10	47.84	47.90	-6	12,692	-0.05%
2021/12/23	11.1	47.63	12.1	47.64	47.70	-1.1	12,853	-0.01%
2021/12/22	24.1	47.38	1	47.40	47.40	23.1	12,914	0.18%
2021/12/21	5	47.22	6	47.17	47.25	-1	13,062	-0.01%
2021/12/20	11.1	47.21	2	47.18	47.40	9.1	13,199	0.07%
2021/12/17	2	47.30	51	47.46	47.45	-49	13,236	-0.37%
2021/12/16	17.2	46.86	8.4	46.95	46.90	8.8	13,161	0.07%
2021/12/15	25	47.01	0	0.00	46.95	25	13,398	0.19%
2021/12/14	10.1	47.04	2.9	47.05	47.00	7.2	13,527	0.05%
2021/12/13	4	47.19	4.9	47.38	47.10	-0.9	13,762	-0.01%
2021/12/10	3	47.35	10	47.52	47.30	-7	14,011	-0.05%
2021/12/09	7.1	47.42	9.5	47.38	47.40	-2.4	14,718	-0.02%
2021/12/08	4	47.61	18.3	47.67	47.70	-14.3	15,007	-0.10%
2021/12/07	8.4	47.03	27.5	47.22	47.55	-19.2	15,100	-0.13%
2021/12/06	10	47.06	51.3	46.92	47.30	-41.3	15,059	-0.27%
2021/12/03	16.4	46.54	3	46.48	46.40	13.4	15,012	0.09%
2021/12/02	44.8	46.46	7	46.41	46.30	37.8	14,910	0.25%
2021/12/01	36	46.59	8	46.76	46.60	28	14,885	0.19%
2021/11/30	56.5	46.38	14.4	47.13	46.00	42.1	14,816	0.28%
2021/11/29	45.9	46.26	58.1	46.46	46.50	-12.2	14,386	-0.08%
2021/11/26	104.8	46.61	57.3	46.60	46.50	47.4	14,324	0.33%	大買/
2021/11/25	51.4	47.15	82	47.17	47.15	-30.6	14,217	-0.22%
2021/11/24	68.2	47.43	28.1	47.53	47.45	40.1	14,124	0.28%
2021/11/23	26.9	47.81	1	47.80	47.80	25.9	13,953	0.19%
2021/11/22	58.1	47.93	6.1	47.90	47.90	52	13,999	0.37%
2021/11/19	36.7	48.12	3.2	48.11	48.30	33.5	13,936	0.24%
2021/11/18	14.4	48.30	44.1	48.33	48.30	-29.7	13,882	-0.21%
2021/11/17	9.2	48.34	11	48.35	48.55	-1.9	13,875	-0.01%
2021/11/16	22.1	48.43	6	48.57	48.65	16.1	13,977	0.12%
2021/11/15	11.8	48.37	10	48.55	48.60	1.8	14,174	0.01%
2021/11/12	27	48.51	14	48.55	48.70	13	14,358	0.09%
2021/11/11	12	48.73	53	48.73	48.80	-41	14,578	-0.28%
2021/11/10	42	48.49	8	48.59	48.70	34	14,843	0.23%
2021/11/09	23.5	48.54	12	48.61	48.80	11.5	15,088	0.08%
2021/11/08	37	48.70	19.1	48.77	48.95	17.9	16,197	0.11%
2021/11/05	41.6	47.92	109.5	48.00	48.15	-67.9	16,989	-0.40%	大賣/
2021/11/04	34.6	48.13	13	48.19	48.10	21.6	17,324	0.12%
2021/11/03	29.2	48.13	7	48.12	48.15	22.2	17,764	0.12%
2021/11/02	23.2	48.34	4	48.48	48.15	19.2	18,197	0.11%
2021/11/01	55.4	48.15	20.1	48.18	48.25	35.3	18,674	0.19%
2021/10/29	37.1	48.30	0	0.00	48.25	37.1	18,923	0.20%
2021/10/28	20.7	48.54	0	0.00	48.50	20.7	19,472	0.11%
2021/10/27	23.1	48.40	4	48.40	48.35	19.1	19,594	0.10%
2021/10/26	115.7	48.65	2	48.58	48.45	113.7	19,646	0.58%	大買/鉅額交易
2021/10/25	27.2	48.29	3.1	48.18	48.25	24.1	19,726	0.12%
2021/10/22	20.1	48.87	15	48.98	48.80	5.1	20,089	0.03%
2021/10/21	22.2	48.47	33	48.55	48.75	-10.8	20,240	-0.05%
2021/10/20	128	48.39	30	48.33	48.35	98	20,272	0.48%	大買/
2021/10/19	116.9	49.22	9	49.15	49.10	107.9	20,369	0.53%	大買/鉅額交易
2021/10/18	36.4	49.92	8	49.89	49.80	28.4	20,223	0.14%
2021/10/15	10.8	49.92	8	50.08	50.10	2.8	20,486	0.01%
2021/10/14	31.6	49.94	9	50.31	49.90	22.6	20,492	0.11%
2021/10/13	15	50.38	36.1	50.64	50.50	-21.1	20,515	-0.10%
2021/10/12	2.6	49.77	22	49.94	50.20	-19.4	20,491	-0.09%
2021/10/08	5	50.38	24	50.34	50.40	-19	20,467	-0.09%
2021/10/07	14	49.99	7	50.30	50.40	7	20,717	0.03%
2021/10/06	19.2	49.95	19	49.95	49.90	0.2	20,940	0.00%
2021/10/05	11.4	49.91	91.2	50.02	50.30	-79.8	21,193	-0.38%
2021/10/04	45.2	49.99	137.4	50.11	50.00	-92.2	21,654	-0.43%	大賣/
2021/10/01	59.5	50.10	20	50.22	50.20	39.5	22,316	0.18%
2021/09/30	14	50.74	29.4	50.82	51.00	-15.4	22,380	-0.07%
2021/09/29	21	50.52	44	50.59	50.60	-23	22,519	-0.10%
2021/09/28	13.1	50.73	174	51.16	51.00	-160.9	22,713	-0.71%	大賣/鉅額交易
2021/09/27	15.2	50.92	173.7	51.04	51.10	-158.5	22,761	-0.70%	大賣/鉅額交易
2021/09/24	16.2	51.55	51.6	51.46	51.30	-35.4	22,881	-0.15%
2021/09/23	172	51.01	45.2	51.10	51.20	126.9	22,886	0.55%	大買/鉅額交易
2021/09/22	88.4	50.03	148.3	50.35	50.70	-59.9	22,838	-0.26%	大賣/
2021/09/17	29.1	51.32	22.8	51.02	50.70	6.3	22,742	0.03%
2021/09/16	149.5	51.40	82.3	51.36	51.70	67.2	22,693	0.30%	大買/
2021/09/15	36.3	51.30	59.1	51.36	51.20	-22.8	22,526	-0.10%
2021/09/14	22.1	51.07	271.5	51.15	51.40	-249.4	22,421	-1.11%	大賣/鉅額交易
2021/09/13	95	49.73	166.8	49.66	50.10	-71.8	21,802	-0.33%	大賣/
2021/09/10	3.2	48.52	72.1	48.77	49.00	-68.9	21,700	-0.32%
2021/09/09	14	47.96	1	48.10	48.20	13	21,833	0.06%
2021/09/08	14.2	48.60	86.6	48.51	48.55	-72.4	21,908	-0.33%
2021/09/07	12	48.85	8	48.81	48.75	4	21,992	0.02%
2021/09/06	24	48.79	52.5	48.81	48.80	-28.5	22,010	-0.13%
2021/09/03	2.4	48.38	34.1	48.40	48.50	-31.7	21,935	-0.14%
2021/09/02	27.8	47.97	3.2	48.00	47.90	24.6	21,889	0.11%
2021/09/01	20	48.07	15	48.35	48.40	5	21,952	0.02%
2021/08/31	11.3	47.75	27.2	48.00	48.45	-15.9	21,850	-0.07%
2021/08/30	7	47.25	82	47.22	47.60	-75	21,749	-0.34%
2021/08/27	10.1	47.11	36	47.36	47.45	-25.9	21,802	-0.12%
2021/08/26	26.7	46.83	5.3	46.88	46.95	21.4	22,042	0.10%
2021/08/25	66	46.82	13	47.04	47.20	53	22,198	0.24%
2021/08/24	18.3	46.64	4	46.68	46.75	14.3	22,216	0.06%
2021/08/23	17.4	46.83	17.2	46.88	46.80	0.1	22,436	0.00%
2021/08/20	17.7	46.20	39.5	46.31	46.15	-21.8	22,539	-0.10%
2021/08/19	136.9	46.50	14.2	46.33	46.20	122.7	22,907	0.54%	大買/鉅額交易
2021/08/18	58.2	46.64	24.3	46.92	47.25	33.9	22,789	0.15%
2021/08/17	59.4	47.42	11.8	47.37	47.30	47.6	22,621	0.21%
2021/08/16	83.9	47.92	20	47.97	47.95	63.9	22,465	0.28%
2021/08/13	155.6	48.47	206.2	48.38	48.40	-50.6	22,509	-0.22%	大買/大賣/
2021/08/12	244.8	47.06	50.4	47.20	47.60	194.4	22,621	0.86%	大買/鉅額交易
2021/08/11	818.3	51.16	380.5	51.13	51.10	437.8	21,868	2.00%	大買/大賣/鉅額交易
2021/08/10	93.5	51.89	83	51.83	51.90	10.5	21,421	0.05%
2021/08/09	92.7	52.11	217.5	52.30	52.40	-124.8	21,726	-0.57%	大賣/鉅額交易
2021/08/06	58.3	52.68	17.9	52.71	52.90	40.4	21,805	0.19%
2021/08/05	262.3	53.04	105	52.90	52.70	157.3	22,168	0.71%	大買/大賣/鉅額交易
2021/08/04	107.3	53.88	141	54.10	53.80	-33.7	23,135	-0.15%	大買/大賣/
2021/08/03	42.4	53.62	345.3	53.76	53.90	-302.9	23,671	-1.28%	大賣/鉅額交易
2021/08/02	71	52.59	5	52.80	52.80	66	23,444	0.28%
2021/07/30	70.2	52.72	25	52.79	52.60	45.2	23,936	0.19%
2021/07/29	33	52.44	45.5	52.73	52.90	-12.5	24,450	-0.05%
2021/07/28	274.4	52.20	49.3	52.47	52.40	225.1	24,837	0.91%	大買/鉅額交易
2021/07/27	60.5	52.85	24	52.95	53.00	36.5	25,536	0.14%
2021/07/26	149.5	53.40	83.1	53.36	53.20	66.4	26,205	0.25%	大買/
2021/07/23	59.7	52.93	101.8	52.64	53.00	-42.1	26,532	-0.16%	大賣/
2021/07/22	74.8	52.03	33.4	51.98	52.10	41.5	26,663	0.16%
2021/07/21	53.3	51.94	122.3	52.22	51.80	-69	27,077	-0.25%	大賣/
2021/07/20	30	51.59	13.4	51.54	51.70	16.6	27,984	0.06%
2021/07/19	12.7	51.50	19	51.85	52.00	-6.3	29,485	-0.02%
2021/07/16	28.2	51.48	38	51.41	51.50	-9.8	32,699	-0.03%
2021/07/15	9.2	51.46	4	51.50	51.60	5.2	34,817	0.01%
2021/07/14	63.1	51.41	11.5	51.48	51.50	51.6	36,177	0.14%
2021/07/13	177.3	51.90	26	52.00	51.90	151.3	36,859	0.41%	大買/鉅額交易
2021/07/12	30.1	52.08	71.4	52.00	52.20	-41.3	37,265	-0.11%
2021/07/09	127.2	52.10	28	52.42	52.00	99.2	37,473	0.26%	大買/
2021/07/08	99.5	52.59	149.1	52.52	52.80	-49.5	37,291	-0.13%	大賣/
2021/07/07	58.8	51.15	12.2	51.26	51.30	46.5	36,928	0.13%
2021/07/06	24	51.02	70	50.98	51.20	-46	36,823	-0.13%
2021/07/05	113.7	50.65	101	50.60	50.60	12.7	36,751	0.03%	大買/大賣/
2021/07/02	148.3	50.63	4.1	50.63	50.50	144.2	36,605	0.39%	大買/鉅額交易
2021/07/01	47.5	50.67	9.4	50.73	50.60	38.1	36,533	0.10%
2021/06/30	37.1	51.06	39	51.05	51.00	-1.9	36,744	-0.01%
2021/06/29	57	51.03	158	51.00	51.20	-101	36,788	-0.27%	大賣/鉅額交易
2021/06/28	25.3	51.00	31	50.93	51.10	-5.7	36,966	-0.02%
2021/06/25	30.1	51.03	2.1	51.25	51.00	28	36,992	0.08%
2021/06/24	19	51.04	3	51.13	51.10	16	37,241	0.04%
2021/06/23	35.3	50.76	16	50.91	51.00	19.3	37,676	0.05%
2021/06/22	22.2	50.90	19.2	51.02	50.90	3.1	37,792	0.01%
2021/06/21	23.2	50.61	5	50.70	50.70	18.2	37,889	0.05%
2021/06/18	44.3	51.08	31	51.10	51.00	13.3	38,189	0.03%
2021/06/17	11.1	51.50	6.1	51.61	51.50	4.9	39,486	0.01%
2021/06/16	4	51.85	43.1	51.77	51.90	-39.1	39,623	-0.10%
2021/06/15	17	51.18	1	51.10	51.30	16	39,581	0.04%
2021/06/11	1.3	51.32	9.1	51.35	51.40	-7.8	39,636	-0.02%
2021/06/09	40.6	50.98	34	51.00	51.30	6.6	39,925	0.02%
2021/06/08	8.7	51.35	30.2	51.24	51.40	-21.5	40,039	-0.05%
2021/06/07	33.5	51.34	154	51.52	51.50	-120.5	40,264	-0.30%	大賣/鉅額交易
2021/06/04	28.2	51.91	24	51.93	51.90	4.2	40,452	0.01%
2021/06/03	9.6	51.99	19.1	52.08	52.30	-9.5	40,659	-0.02%
2021/06/02	58.3	51.68	59	51.63	52.00	-0.7	40,510	0.00%
2021/06/01	19	51.34	18	51.40	51.50	1	40,290	0.00%
2021/05/31	66	51.01	72	51.35	51.60	-6	40,457	-0.01%
2021/05/28	30.1	50.47	7	50.47	50.60	23.1	40,331	0.06%
2021/05/27	44.1	49.97	2.2	50.08	50.30	41.9	40,411	0.10%
2021/05/26	6.1	50.79	25	50.81	50.70	-18.9	40,254	-0.05%
2021/05/25	24	51.18	6.2	51.14	51.10	17.8	40,193	0.04%
2021/05/24	0	0.00	9.6	51.21	51.30	-9.6	40,233	-0.02%
2021/05/21	32.5	51.20	20.2	51.47	51.20	12.3	40,408	0.03%
2021/05/20	42.2	50.94	59.2	50.73	50.80	-17.1	40,310	-0.04%
2021/05/19	14	49.89	85	50.19	50.50	-71	40,085	-0.18%
2021/05/18	125.1	48.47	142	49.58	50.00	-16.9	39,915	-0.04%	大買/大賣/
2021/05/17	104.3	48.02	115.1	48.21	47.90	-10.7	39,776	-0.03%	大買/大賣/
2021/05/14	21.1	49.76	12	49.72	49.60	9.1	39,121	0.02%
2021/05/13	55.1	49.06	29.1	49.23	49.20	26	38,782	0.07%
2021/05/12	237.6	49.17	200	49.50	49.60	37.6	38,261	0.10%	大買/大賣/
2021/05/11	189.7	52.30	118	52.04	51.60	71.7	36,972	0.19%	大買/大賣/
2021/05/10	35.1	52.68	49.1	52.69	52.90	-14	36,241	-0.04%
2021/05/07	147.3	52.26	41	51.99	52.30	106.3	36,059	0.29%	大買/鉅額交易
2021/05/06	101	51.72	104	51.45	53.00	-3	35,706	-0.01%	大買/大賣/
2021/05/05	104.1	50.95	86	50.69	50.80	18.1	35,241	0.05%	大買/
2021/05/04	146.6	50.25	150	50.20	50.20	-3.4	35,127	-0.01%	大買/大賣/
2021/05/03	100.7	51.15	94.7	51.19	51.20	6.1	34,169	0.02%
2021/04/29	41.6	52.36	181.1	52.48	52.10	-139.4	33,664	-0.41%	大賣/鉅額交易
2021/04/28	63.6	52.54	83	52.53	53.20	-19.3	33,224	-0.06%
2021/04/27	71.5	52.66	70	52.72	52.70	1.5	33,106	0.00%
2021/04/26	64.2	53.27	391.4	53.06	53.10	-327.2	32,617	-1.00%	大賣/鉅額交易
2021/04/23	188.4	52.38	411.6	52.15	53.00	-223.2	31,717	-0.70%	大買/大賣/鉅額交易
2021/04/22	878.9	56.88	523	55.30	54.10	355.9	30,558	1.16%	大買/大賣/鉅額交易
2021/04/21	296.5	54.62	289.8	54.45	55.70	6.7	27,491	0.02%	大買/大賣/
2021/04/20	363.8	52.79	205.3	52.47	52.00	158.4	25,459	0.62%	大買/大賣/鉅額交易
2021/04/19	273.4	50.09	94.8	50.09	50.40	178.6	24,106	0.74%	大買/鉅額交易
2021/04/16	105	48.47	112.1	48.67	49.00	-7.1	23,301	-0.03%	大買/大賣/
2021/04/15	88	47.89	34.1	47.85	47.90	53.9	22,795	0.24%
2021/04/14	51	47.01	22	46.97	47.00	29	22,494	0.13%
2021/04/13	90.1	47.34	38	47.31	47.20	52.1	22,362	0.23%
2021/04/12	24	46.77	3.6	46.80	46.85	20.4	22,111	0.09%
2021/04/09	31.5	46.87	25	46.93	46.70	6.5	22,041	0.03%
2021/04/08	47	46.75	19	46.75	46.90	28	21,910	0.13%
2021/04/07	10.2	46.79	108	46.77	46.80	-97.8	21,820	-0.45%	大賣/
2021/04/06	26.4	46.78	42.9	46.82	46.85	-16.5	21,761	-0.08%
2021/04/01	26	46.74	40.2	46.71	46.70	-14.2	21,372	-0.07%
2021/03/31	40	46.71	34.4	46.73	46.80	5.6	21,256	0.03%
2021/03/30	10	46.33	20	46.39	46.55	-10	21,044	-0.05%
2021/03/29	96.7	46.41	35	46.45	46.50	61.7	20,945	0.29%
2021/03/26	73	46.05	151.6	45.91	46.15	-78.6	20,680	-0.38%	大賣/
2021/03/25	52.2	45.49	10	45.50	45.55	42.1	20,287	0.21%
2021/03/24	44.2	45.61	16.1	45.57	45.55	28.1	20,110	0.14%
2021/03/23	51.1	45.77	81	45.83	45.70	-29.9	19,996	-0.15%
2021/03/22	298.2	45.74	173.9	46.04	45.80	124.3	19,589	0.63%	大買/大賣/鉅額交易
2021/03/19	68	42.78	57	42.84	42.70	11	18,122	0.06%
2021/03/18	5.2	43.07	9.1	43.05	43.10	-3.9	17,888	-0.02%
2021/03/17	6	42.88	2.4	42.86	42.85	3.6	17,899	0.02%
2021/03/16	296.8	42.57	24	42.54	42.60	272.8	17,904	1.52%	大買/鉅額交易
2021/03/15	69.2	42.44	30.1	42.35	42.35	39.1	17,936	0.22%
2021/03/12	14	42.64	4	42.75	42.70	10	17,781	0.06%
2021/03/11	14	43.00	26.1	43.14	42.85	-12.1	17,666	-0.07%
2021/03/10	28	43.04	43.2	43.00	43.00	-15.2	17,600	-0.09%
2021/03/09	40.1	43.12	12	43.08	43.40	28.1	17,714	0.16%
2021/03/08	5	42.66	21	42.78	42.65	-16	17,513	-0.09%
2021/03/05	50	42.45	1	42.50	42.50	49	17,433	0.28%
2021/03/04	13	42.39	0	0.00	42.50	13	17,847	0.07%
2021/03/03	2	42.38	16	42.52	42.55	-14	17,835	-0.08%
2021/03/02	20	42.43	35.1	42.35	42.10	-15.1	17,744	-0.08%
2021/02/26	101.1	42.34	16	42.33	42.00	85.1	17,589	0.48%	大買/
2021/02/25	25.1	42.79	14	42.79	42.90	11.1	17,255	0.06%
2021/02/24	6	42.58	18.1	42.61	42.55	-12.1	17,267	-0.07%
2021/02/23	43	42.27	71.3	42.32	42.45	-28.3	17,237	-0.16%
2021/02/22	62.5	41.77	19	41.90	41.80	43.5	17,008	0.26%
2021/02/19	28	41.30	13	41.30	41.60	15	16,970	0.09%
2021/02/18	15	41.40	31	41.55	41.35	-16	16,894	-0.09%
2021/02/17	26.1	41.14	11.6	41.14	41.25	14.4	16,801	0.09%
2021/02/05	19	40.72	9	40.83	40.85	10	16,576	0.06%
2021/02/04	50	40.49	0	0.00	40.40	50	16,647	0.30%
2021/02/03	24.1	40.57	0	0.00	40.55	24.1	17,019	0.14%
2021/02/02	5	40.87	15	41.01	40.75	-10	16,937	-0.06%
2021/02/01	8.1	40.66	15	40.62	40.80	-6.9	16,812	-0.04%
2021/01/29	91.1	40.24	3	40.33	40.15	88.1	16,789	0.52%
2021/01/28	49.1	40.26	15.1	40.40	40.25	34	16,597	0.21%
2021/01/27	48	40.39	5	40.45	40.35	43	16,362	0.26%
2021/01/26	105.1	40.39	20	40.50	40.35	85.1	16,223	0.52%	大買/
2021/01/25	39	40.97	23	40.88	40.90	16	15,710	0.10%
2021/01/22	53.1	40.55	22	40.58	40.60	31.1	15,509	0.20%
2021/01/21	18	40.93	5	40.98	40.80	13	15,191	0.09%
2021/01/20	73	41.06	2	41.00	40.95	71	15,029	0.47%
2021/01/19	124	41.92	15	41.74	41.75	109	14,598	0.75%	大買/鉅額交易
2021/01/18	53.2	41.51	21	41.53	41.60	32.2	14,547	0.22%
2021/01/15	78.1	42.13	6	42.22	41.95	72.1	14,248	0.51%
2021/01/14	29	42.53	9	42.57	42.55	20	13,868	0.14%
2021/01/13	43	42.68	8	42.67	42.70	35	13,709	0.26%
2021/01/12	16	42.78	0	0.00	42.70	16	13,599	0.12%
2021/01/11	11	42.87	18	42.93	43.10	-7	13,516	-0.05%
2021/01/08	18	42.84	19	42.84	42.95	-1	13,435	-0.01%
2021/01/07	51.4	42.89	11	42.96	42.85	40.4	13,366	0.30%
2021/01/06	22	42.95	12	42.91	42.95	10	13,172	0.08%
2021/01/05	17	43.24	2.2	43.20	43.10	14.8	13,036	0.11%
2021/01/04	6.8	43.23	2	43.40	43.20	4.8	12,974	0.04%
2020/12/31	47.9	43.46	6	43.33	43.20	41.9	12,933	0.32%
2020/12/30	3	42.98	21.5	43.06	43.25	-18.5	12,962	-0.14%
2020/12/29	4	42.99	3.6	42.97	43.00	0.4	12,916	0.00%
2020/12/28	5	42.93	12	42.87	43.00	-7	12,907	-0.05%
2020/12/25	5	42.74	16.4	42.75	42.80	-11.4	12,961	-0.09%
2020/12/24	2	42.73	1	42.75	42.70	1	13,055	0.01%
2020/12/23	16	42.71	14	42.70	42.80	2	13,075	0.02%
2020/12/22	66	43.13	2	43.18	42.95	64	13,149	0.49%
2020/12/21	20	43.43	5.6	43.28	43.50	14.4	13,438	0.11%
2020/12/18	8	42.89	2	42.93	42.95	6	13,750	0.04%
2020/12/17	56	42.89	14	42.80	42.65	42	13,865	0.30%
2020/12/16	4.5	43.10	5	43.20	43.05	-0.5	13,782	0.00%
2020/12/15	48.5	42.57	2.1	42.63	42.50	46.4	13,764	0.34%
2020/12/14	9.5	42.79	2	42.80	42.80	7.5	13,726	0.05%
2020/12/11	7.1	43.05	11	43.17	42.90	-4	13,816	-0.03%
2020/12/10	30	43.30	8	43.25	43.25	22	13,749	0.16%
2020/12/09	3	43.43	9.5	43.47	43.35	-6.5	13,778	-0.05%
2020/12/08	114	43.35	6	43.33	43.60	108	13,772	0.78%	大買/鉅額交易
2020/12/07	17	43.52	14.5	43.48	43.55	2.5	13,759	0.02%
2020/12/04	6	43.68	7.3	43.72	43.65	-1.3	13,838	-0.01%
2020/12/03	30.4	43.64	20	43.78	43.50	10.4	13,761	0.08%
2020/12/02	1	43.15	14	43.14	43.20	-13	13,481	-0.10%
2020/12/01	3	42.77	5	42.94	43.15	-2	13,676	-0.01%
2020/11/30	9	43.36	2	43.50	42.90	7	13,906	0.05%
2020/11/27	3	43.30	6.8	43.27	43.30	-3.8	13,694	-0.03%
2020/11/26	0	0.00	14.3	42.88	42.95	-14.3	13,620	-0.10%
2020/11/25	10	42.75	20	42.68	42.60	-10	13,772	-0.07%
2020/11/24	17	42.81	6	42.95	42.75	11	13,849	0.08%
2020/11/23	5.9	43.00	22.2	42.95	43.00	-16.3	13,800	-0.12%
2020/11/20	3	42.58	3	42.67	42.70	0	13,790	0.00%
2020/11/19	2.6	42.82	10	42.88	42.90	-7.4	13,775	-0.05%
2020/11/18	36	42.83	5	42.83	42.70	31	13,816	0.22%
2020/11/17	4	42.65	29	42.46	42.75	-25	13,854	-0.18%
2020/11/16	12	42.28	8	42.22	42.35	4	14,202	0.03%
2020/11/13	2	42.30	10.6	42.28	42.25	-8.6	14,467	-0.06%
2020/11/12	6	42.47	45	42.55	42.40	-39	14,811	-0.26%
2020/11/11	144.2	42.65	34.9	42.43	42.65	109.3	14,831	0.74%	大買/鉅額交易
2020/11/10	8.5	41.21	12.1	41.42	41.55	-3.6	14,766	-0.02%
2020/11/09	9	41.08	60	41.10	41.15	-51	14,981	-0.34%
2020/11/06	9	40.88	0	0.00	40.85	9	16,178	0.06%
2020/11/05	7.5	40.95	0.5	41.08	41.05	7	16,546	0.04%
2020/11/04	15	40.80	37.1	40.85	40.90	-22.1	16,842	-0.13%
2020/11/03	11	40.65	0	0.00	40.95	11	17,212	0.06%
2020/11/02	1	40.55	9.5	40.57	40.60	-8.5	17,662	-0.05%
2020/10/30	7	40.38	1	40.60	40.55	6	18,262	0.03%
2020/10/29	21	40.41	10	40.25	40.35	11	18,465	0.06%
2020/10/28	1	40.50	1	40.55	40.55	0	18,534	0.00%
2020/10/27	1	40.40	6	40.48	40.50	-5	18,592	-0.03%
2020/10/26	3	40.62	0	40.85	40.50	3	18,606	0.02%
2020/10/23	9	40.78	70	40.65	40.65	-61	18,750	-0.33%
2020/10/22	5	40.50	2	40.48	41.00	3	18,943	0.02%
2020/10/21	3	40.43	0	0.00	40.30	3	19,040	0.02%
2020/10/20	7	40.34	0	0.00	40.35	7	19,061	0.04%
2020/10/19	27	40.48	3.3	40.56	40.45	23.8	19,122	0.12%
2020/10/16	4	40.36	3	40.50	40.30	1	19,278	0.01%
2020/10/15	62	40.34	4	40.35	40.30	58	19,671	0.29%
2020/10/14	68	40.81	1.3	40.80	40.50	66.8	19,700	0.34%
2020/10/13	21	40.48	1	40.75	40.50	20	19,784	0.10%
2020/10/12	5	40.87	216	40.94	40.95	-211	20,214	-1.04%	大賣/鉅額交易
2020/10/08	3	41.00	10	41.11	41.15	-7	20,431	-0.03%
2020/10/07	4	41.00	6	41.21	41.15	-2	20,445	-0.01%
2020/10/06	25	41.41	11	41.29	41.40	14	20,441	0.07%
2020/10/05	5	41.20	4	41.19	41.00	1	20,601	0.00%
2020/09/30	0.2	41.60	1	41.60	41.40	-0.8	20,812	0.00%
2020/09/29	4	41.30	14.6	41.19	41.20	-10.6	20,975	-0.05%
2020/09/28	4	40.80	11.3	40.88	40.95	-7.3	21,043	-0.03%
2020/09/25	28.1	40.53	23	40.40	40.55	5.1	21,224	0.02%
2020/09/24	37	40.13	21	40.16	40.05	16	21,293	0.08%
2020/09/23	112.7	41.15	26	41.06	41.00	86.7	21,057	0.41%	大買/
2020/09/22	46	41.91	39.1	42.00	41.80	6.9	20,759	0.03%
2020/09/21	55.9	42.39	4	42.33	42.25	51.9	20,638	0.25%
2020/09/18	4	42.48	5.6	42.50	42.50	-1.6	20,706	-0.01%
2020/09/17	16	42.60	6.3	42.73	42.55	9.7	20,727	0.05%
2020/09/16	12	42.84	9.7	42.74	42.85	2.3	20,772	0.01%
2020/09/15	74	42.64	1	42.60	42.70	73	20,736	0.35%
2020/09/14	9	42.48	8	42.61	42.95	1	20,963	0.00%
2020/09/11	9	42.30	7	42.29	42.30	2	20,893	0.01%
2020/09/10	5	42.29	1	42.35	42.45	4	20,933	0.02%
2020/09/09	10	42.27	3.9	42.52	42.55	6.1	20,892	0.03%
2020/09/08	23	42.77	3	42.67	42.70	20	20,918	0.10%
2020/09/07	13	42.40	2.1	42.13	42.70	10.9	21,054	0.05%
2020/09/04	12	42.20	3	42.20	42.20	9	21,101	0.04%
2020/09/03	36	42.50	3.2	42.59	42.70	32.8	21,075	0.16%
2020/09/02	44	42.74	4	42.53	42.65	40	20,913	0.19%
2020/09/01	20	42.67	2.2	42.84	42.75	17.8	20,813	0.09%
2020/08/31	119	43.47	103.5	43.27	42.90	15.5	20,717	0.07%	大買/大賣/
2020/08/28	31	43.40	30	43.57	43.50	1	20,610	0.00%
2020/08/27	26	43.97	17	43.93	43.85	9	20,645	0.04%
2020/08/26	6	43.96	1	43.95	44.10	5	20,707	0.02%
2020/08/25	3	44.13	5	44.22	44.10	-2	20,673	-0.01%
2020/08/24	7	44.04	36.2	44.10	44.05	-29.2	21,049	-0.14%
2020/08/21	35	44.29	14.1	44.19	44.25	20.9	21,056	0.10%
2020/08/20	56	43.95	25	43.91	43.50	31	20,862	0.15%
2020/08/19	29	44.51	27	44.54	44.35	2	20,547	0.01%
2020/08/18	55	43.97	60.7	44.01	44.00	-5.7	20,240	-0.03%
2020/08/17	26	43.43	13	43.42	43.35	13	19,928	0.07%
2020/08/14	22	42.46	35	42.44	42.85	-13	19,825	-0.07%
2020/08/13	34	41.20	33	41.15	41.20	1	19,407	0.01%
2020/08/12	255	41.15	13	41.06	41.00	242	19,247	1.26%	大買/鉅額交易
2020/08/11	48	46.58	14	46.59	46.50	34	18,034	0.19%
2020/08/10	19.1	46.65	2.1	46.74	46.60	17	17,645	0.10%
2020/08/07	70	47.43	20	47.15	47.10	50	17,455	0.29%
2020/08/06	23	46.99	59	47.01	47.15	-36	17,219	-0.21%
2020/08/05	122	46.16	65	46.41	46.45	57	16,833	0.34%	大買/
2020/08/04	1.4	45.05	25	45.45	45.40	-23.6	16,369	-0.14%
2020/08/03	32	44.84	20	44.83	44.95	12	16,214	0.07%
2020/07/31	3	45.37	8	45.19	45.00	-5	16,141	-0.03%
2020/07/30	0.1	45.20	16	45.28	45.35	-15.9	16,127	-0.10%
2020/07/29	14.1	45.21	6.3	44.82	45.05	7.8	16,204	0.05%
2020/07/28	16.1	44.49	14	44.60	44.50	2.1	16,213	0.01%
2020/07/27	40	44.79	3.2	44.77	44.60	36.8	16,216	0.23%
2020/07/24	10	45.27	14	45.30	45.00	-4	16,217	-0.02%
2020/07/23	7	45.57	16	45.56	45.60	-9	16,183	-0.06%
2020/07/22	8.1	45.43	7	45.44	45.50	1.1	16,181	0.01%
2020/07/21	4	45.60	59	45.57	45.55	-55	16,060	-0.34%
2020/07/20	4	45.05	7.1	45.18	45.10	-3.1	15,811	-0.02%
2020/07/17	2	44.90	45	44.94	44.80	-43	15,774	-0.27%
2020/07/16	33	44.65	100	44.79	44.50	-67	15,824	-0.42%
2020/07/15	13	45.58	55	45.58	45.60	-42	15,384	-0.27%
2020/07/14	2	45.40	12	45.34	45.30	-10	15,181	-0.07%
2020/07/13	30	45.18	5	45.15	45.20	25	15,199	0.16%
2020/07/10	11	45.15	28	45.02	44.95	-17	15,301	-0.11%
2020/07/09	54	45.34	41	45.34	45.30	13	15,268	0.09%
2020/07/08	3	45.13	21	44.86	45.15	-18	15,002	-0.12%
2020/07/07	1	44.35	19	44.35	44.50	-18	14,733	-0.12%
2020/07/06	7	44.37	113	44.26	44.40	-106	14,649	-0.72%	大賣/鉅額交易
2020/07/03	46.2	43.91	33	43.92	43.95	13.2	14,624	0.09%
2020/07/02	26	43.49	19	43.54	43.60	7	14,576	0.05%
2020/07/01	23	43.06	1	43.00	43.10	22	14,481	0.15%
2020/06/30	82	42.85	0	42.85	42.75	82	14,409	0.57%
2020/06/29	2	42.68	2	42.75	42.65	0	14,485	0.00%
2020/06/24	21	42.84	11	42.90	42.85	10	14,456	0.07%
2020/06/23	3	42.70	2.5	42.84	42.70	0.5	14,452	0.00%
2020/06/22	12	42.69	12.3	42.66	42.90	-0.3	14,506	0.00%
2020/06/19	8	42.71	18	42.83	42.55	-10	14,595	-0.07%
2020/06/18	0	0.00	1	42.70	42.70	-1	14,575	-0.01%
2020/06/17	11	42.70	1.6	42.73	42.85	9.4	14,913	0.06%
2020/06/16	0	0.00	8.2	43.02	42.85	-8.2	15,214	-0.05%
2020/06/15	32	42.61	1	42.85	42.50	31	15,627	0.20%
2020/06/12	17	42.82	5	42.86	42.90	12	15,929	0.08%
2020/06/11	46	43.40	3	43.83	43.30	43	16,268	0.26%
2020/06/10	21	43.95	48	43.97	44.00	-27	16,336	-0.17%
2020/06/09	4.7	43.82	9.7	43.75	43.90	-5	16,626	-0.03%
2020/06/08	11	43.70	9.3	43.76	43.95	1.7	16,884	0.01%
2020/06/05	1	43.50	4	43.59	43.65	-3	16,879	-0.02%
2020/06/04	6	43.38	3	43.78	43.40	3	17,038	0.02%
2020/06/03	6	43.62	11	43.70	43.65	-5	17,164	-0.03%
2020/06/02	0	0.00	21	43.25	43.30	-21	17,071	-0.12%
2020/06/01	2	43.03	17	43.07	43.10	-15	17,036	-0.09%
2020/05/29	0	0.00	5	42.57	42.55	-5	16,970	-0.03%
2020/05/28	25	42.62	1	42.75	42.35	24	16,591	0.14%
2020/05/27	9	42.82	0	0.00	42.85	9	16,655	0.05%
2020/05/26	1	43.15	12	43.03	43.00	-11	16,717	-0.07%
2020/05/25	10	42.40	1	42.20	42.65	9	16,826	0.05%
2020/05/22	25	42.68	0	0.00	42.65	25	16,923	0.15%
2020/05/21	33	43.10	2	43.10	43.00	31	16,923	0.18%
2020/05/20	7	42.96	8	43.10	42.90	-1	16,891	-0.01%
2020/05/19	3	43.05	20	43.04	43.00	-17	16,886	-0.10%
2020/05/18	0	0.00	3	42.55	42.35	-3	16,725	-0.02%
2020/05/15	48	42.35	16	42.36	42.30	32	16,700	0.19%
2020/05/14	13	42.39	10	42.63	42.60	3	16,720	0.02%
2020/05/13	26	42.51	18	42.54	42.90	8	16,615	0.05%
2020/05/12	20.2	42.85	67	42.91	42.95	-46.8	16,648	-0.28%
2020/05/11	11	43.25	9	43.31	43.15	2	16,683	0.01%
2020/05/08	2	42.95	0.1	42.95	43.00	1.9	16,728	0.01%
2020/05/07	3	42.85	3	42.92	42.70	0	16,749	0.00%
2020/05/06	24	42.57	4	42.80	42.60	20	16,822	0.12%
2020/05/05	3	42.60	13.1	42.60	42.85	-10.1	16,875	-0.06%
2020/05/04	67.2	41.99	12	42.32	42.20	55.2	16,886	0.33%
2020/04/30	53	43.30	41	43.20	43.20	12	16,928	0.07%
2020/04/29	0	0.00	21	42.45	42.55	-21	16,995	-0.12%
2020/04/28	9	41.97	2.2	42.16	42.25	6.8	17,208	0.04%
2020/04/27	3	42.03	0	0.00	42.00	3	18,115	0.02%
2020/04/24	1	42.00	0	0.00	42.00	1	18,025	0.01%
2020/04/23	8	41.86	25.3	41.90	42.15	-17.3	18,025	-0.10%
2020/04/22	50	41.63	6	41.57	41.60	44	17,994	0.24%
2020/04/21	33.2	41.88	4	41.89	41.80	29.2	18,175	0.16%
2020/04/20	2	42.28	7	42.33	42.35	-5	18,223	-0.03%
2020/04/17	6	42.10	55.8	42.18	42.00	-49.8	18,450	-0.27%
2020/04/16	6	41.49	10	41.96	41.85	-4	18,435	-0.02%
2020/04/15	2	41.93	14	41.95	41.80	-12	18,514	-0.06%
2020/04/14	4	41.40	23	41.35	41.65	-19	18,414	-0.10%
2020/04/13	1	41.00	8	40.93	40.80	-7	18,392	-0.04%
2020/04/10	11.1	40.69	20	40.81	41.00	-8.9	18,530	-0.05%
2020/04/09	20	40.79	10	40.72	40.55	10	18,714	0.05%
2020/04/08	21	40.86	55	40.79	41.00	-34	18,786	-0.18%
2020/04/07	9	39.89	22	39.78	39.95	-13	18,599	-0.07%
2020/04/06	41	39.10	22	38.87	39.05	19	18,657	0.10%
2020/04/01	17	39.09	3	39.23	39.00	14	18,611	0.08%
2020/03/31	11.3	39.40	19	39.31	39.50	-7.7	18,495	-0.04%
2020/03/30	6	38.29	15	38.81	39.15	-9	18,316	-0.05%
2020/03/27	5	38.97	10.1	39.14	38.95	-5.1	18,246	-0.03%
2020/03/26	13	38.96	28	39.10	38.60	-15	18,248	-0.08%
2020/03/25	12	38.94	11	39.11	38.80	1	18,249	0.01%
2020/03/24	36.1	38.33	30	38.19	38.25	6.1	18,117	0.03%
2020/03/23	38	35.78	79	36.05	36.10	-41	17,961	-0.23%
2020/03/20	48.1	35.89	19	35.96	36.95	29.1	17,655	0.16%
2020/03/19	33	34.04	337.8	34.26	33.60	-304.8	17,337	-1.76%	大賣/鉅額交易
2020/03/18	44	36.67	23	36.78	36.00	21	17,069	0.12%
2020/03/17	37	37.82	26.9	37.88	37.60	10.1	16,688	0.06%
2020/03/16	18	39.45	16	39.23	38.85	2	16,138	0.01%
2020/03/13	50	38.85	30	39.10	40.25	20	15,911	0.13%
2020/03/12	33	40.95	52	40.99	40.75	-19	15,439	-0.12%
2020/03/11	31.9	42.04	29.1	41.87	41.80	2.8	15,048	0.02%
2020/03/10	10	41.63	29	41.49	41.60	-19	14,955	-0.13%
2020/03/09	31	42.10	45	41.87	41.85	-14	14,818	-0.09%
2020/03/06	39	42.88	4	42.86	42.85	35	14,613	0.24%
2020/03/05	2	43.10	5	43.18	43.30	-3	14,608	-0.02%
2020/03/04	5	42.76	32	42.76	42.85	-27	14,772	-0.18%
2020/03/03	0	0.00	14	42.75	42.65	-14	14,783	-0.09%
2020/03/02	27	42.16	12	42.45	42.25	15	14,678	0.10%
2020/02/27	6	42.23	2	42.30	42.25	4	14,824	0.03%
2020/02/26	17	42.31	3.3	42.29	42.20	13.7	14,772	0.09%
2020/02/25	5	42.44	8	42.73	42.70	-3	14,628	-0.02%
2020/02/24	5	42.94	8	42.98	43.00	-3	14,574	-0.02%
2020/02/21	2.4	43.20	0	0.00	43.25	2.4	14,887	0.02%
2020/02/20	5.1	43.25	73.7	43.50	43.15	-68.6	15,079	-0.45%
2020/02/19	22	43.44	5	43.39	43.40	17	15,251	0.11%
2020/02/18	2	43.03	0	0.00	43.05	2	15,442	0.01%
2020/02/17	3	42.83	8	42.94	43.00	-5	15,522	-0.03%
2020/02/14	4	43.35	2	43.20	43.20	2	15,690	0.01%
2020/02/13	2	43.15	101	43.21	43.15	-99	15,652	-0.63%	大賣/
2020/02/12	3	42.77	5	42.82	42.80	-2	15,560	-0.01%
2020/02/11	3	42.78	27.7	42.70	42.60	-24.7	15,533	-0.16%
2020/02/10	15	42.08	8	42.33	42.40	7	15,477	0.05%
2020/02/07	8	42.29	27	42.54	42.50	-19	15,428	-0.12%
2020/02/06	8	42.98	51	42.97	43.00	-43	15,478	-0.28%
2020/02/05	37	42.29	25.4	42.15	42.35	11.6	15,557	0.07%
2020/02/04	16	42.17	58.1	42.50	42.40	-42.1	15,460	-0.27%
2020/02/03	25	40.81	63	41.33	41.55	-38	15,348	-0.25%
2020/01/31	36	42.38	108	42.38	42.05	-72	15,299	-0.47%	大賣/
2020/01/30	108	42.49	42	42.36	41.85	66	15,164	0.44%	大買/
2020/01/20	1	44.95	24	44.94	44.95	-23	14,282	-0.16%
2020/01/17	5	44.76	9.7	44.76	44.90	-4.7	14,487	-0.03%
2020/01/16	2	44.63	16.1	44.73	44.75	-14.1	14,575	-0.10%
2020/01/15	5	44.56	3	44.63	44.55	2	14,636	0.01%
2020/01/14	3	44.30	47.5	44.43	44.55	-44.5	14,537	-0.31%
2020/01/13	3.1	43.90	59	44.04	44.25	-55.9	14,595	-0.38%
2020/01/10	13	43.45	81	43.39	43.50	-68	15,006	-0.45%
2020/01/09	13	43.37	28.4	43.45	43.45	-15.4	15,008	-0.10%
2020/01/08	8	43.19	4	43.34	43.40	4	14,943	0.03%
2020/01/07	1.1	43.27	7	43.45	43.60	-5.9	14,877	-0.04%
2020/01/06	9	43.44	13	43.48	43.45	-4	14,973	-0.03%
2020/01/03	46	43.75	18	44.06	43.95	28	14,911	0.19%
2020/01/02	4	44.01	42	44.05	44.10	-38	14,838	-0.26%
2019/12/31	5	43.65	6	43.70	43.70	-1	14,647	-0.01%
2019/12/30	43.9	43.57	48	43.60	43.65	-4.1	14,673	-0.03%
2019/12/27	7	43.14	14	43.11	43.25	-7	14,540	-0.05%
2019/12/26	2	43.00	1.8	43.00	43.05	0.2	14,635	0.00%
2019/12/25	11	43.00	10.1	43.05	43.10	0.9	14,801	0.01%
2019/12/24	30	43.22	1	43.20	43.15	29	14,907	0.19%
2019/12/23	0.1	43.05	13.3	43.12	43.25	-13.2	14,952	-0.09%
2019/12/20	0	0.00	17	42.99	42.95	-17	14,978	-0.11%
2019/12/19	7.2	42.80	40.2	42.86	43.00	-33	14,997	-0.22%
2019/12/18	14	42.85	32	42.93	43.00	-18	15,064	-0.12%
2019/12/17	2	42.85	72.1	42.77	42.95	-70.1	15,039	-0.47%
2019/12/16	2.9	42.78	25.6	42.84	42.80	-22.7	14,936	-0.15%
2019/12/13	8	42.67	42	42.58	42.55	-34	14,945	-0.23%
2019/12/12	5.2	42.34	22.1	42.33	42.30	-16.9	14,920	-0.11%
2019/12/11	1	42.20	128.2	42.20	42.15	-127.2	14,985	-0.85%	大賣/鉅額交易
2019/12/09	0	0.00	8.1	41.98	42.05	-8.1	15,165	-0.05%
2019/12/06	8.1	41.65	1	41.80	41.75	7.1	15,175	0.05%
2019/12/05	15.9	41.71	6	41.85	41.65	9.9	15,354	0.06%
2019/12/04	8	41.51	1	41.55	41.75	7	15,645	0.04%
2019/12/03	10	41.90	14	41.62	41.85	-4	15,733	-0.03%
2019/12/02	5	41.36	5	41.30	41.35	0	15,733	0.00%
2019/11/29	17	41.47	15.6	41.63	41.40	1.4	15,719	0.01%
2019/11/28	2	42.08	9	42.06	42.00	-7	15,662	-0.04%
2019/11/27	5	41.80	2	41.85	41.95	3	15,837	0.02%
2019/11/26	4	42.06	10	42.08	41.80	-6	15,863	-0.04%
2019/11/25	14	41.95	1.1	41.86	41.95	12.9	15,528	0.08%
2019/11/22	8.1	42.11	6	42.09	42.10	2.1	15,556	0.01%
2019/11/21	23	42.22	23	42.20	42.35	0	15,639	0.00%
2019/11/20	60	42.26	63	42.49	42.65	-3	15,535	-0.02%
2019/11/19	16	41.59	61	41.90	42.10	-45	15,188	-0.30%
2019/11/18	8	41.99	27.4	42.05	42.10	-19.4	15,006	-0.13%
2019/11/15	15	41.35	33	41.50	41.70	-18	14,790	-0.12%
2019/11/14	13	41.09	0	0.00	41.15	13	14,612	0.09%
2019/11/13	9	41.02	13.3	41.17	41.00	-4.3	14,577	-0.03%
2019/11/12	5	40.58	73.1	40.55	40.65	-68.1	14,491	-0.47%
2019/11/11	21	40.47	10	40.72	40.35	11	14,806	0.07%
2019/11/08	107	40.95	5	40.94	40.90	102	15,386	0.66%	大買/鉅額交易
2019/11/07	23.8	40.79	2	40.88	40.95	21.8	15,890	0.14%
2019/11/06	10	40.85	11	40.86	40.80	-1	16,088	-0.01%
2019/11/05	10.2	40.69	4.3	40.89	40.90	5.9	16,203	0.04%
2019/11/04	38	40.90	25.2	40.93	40.95	12.8	16,285	0.08%
2019/11/01	2	40.40	1	40.45	40.55	1	16,295	0.01%
2019/10/31	7	40.46	3	40.48	40.45	4	16,600	0.02%
2019/10/30	25	40.30	1	40.30	40.35	24	16,869	0.14%
2019/10/29	26	40.59	17	40.44	40.65	9	16,765	0.05%
2019/10/28	8.5	40.73	2.5	40.77	40.75	6	16,612	0.04%
2019/10/25	56	40.66	18	40.86	40.85	38	16,652	0.23%
2019/10/24	48.1	41.00	4	40.89	41.00	44.1	16,478	0.27%
2019/10/23	40	40.92	22	40.93	40.95	18	16,533	0.11%
2019/10/22	96.2	41.25	32	41.24	41.40	64.2	16,532	0.39%
2019/10/21	18	41.48	47	41.56	41.50	-29	16,453	-0.18%
2019/10/18	17.4	40.86	39	40.82	40.95	-21.6	16,356	-0.13%
2019/10/17	41	40.03	14	40.05	40.10	27	15,849	0.17%
2019/10/16	22	39.94	4.1	39.95	40.00	17.9	15,811	0.11%
2019/10/15	11	39.90	4	39.98	40.00	7	15,916	0.04%
2019/10/14	2.6	39.92	12	39.98	39.95	-9.4	16,255	-0.06%
2019/10/09	23.3	39.56	43	39.70	39.50	-19.7	16,418	-0.12%
2019/10/08	5.1	39.67	33.8	39.69	39.75	-28.7	16,714	-0.17%
2019/10/07	13	39.24	18.8	39.31	39.30	-5.8	17,140	-0.03%
2019/10/04	26	38.80	2	38.95	38.90	24	17,320	0.14%
2019/10/03	31.3	38.92	34.7	38.87	39.00	-3.4	17,304	-0.02%
2019/10/02	23.3	39.43	42.7	39.44	39.25	-19.4	17,315	-0.11%
2019/10/01	15.3	39.62	1	39.50	39.65	14.3	17,356	0.08%
2019/09/27	17	39.67	10	39.85	39.65	7	17,381	0.04%
2019/09/26	6.1	39.80	13.2	39.92	39.90	-7.1	17,415	-0.04%
2019/09/25	26.8	39.68	15	39.65	39.60	11.8	17,535	0.07%
2019/09/24	19	39.69	0.1	39.90	39.80	18.9	17,583	0.11%
2019/09/23	12	39.91	17	39.92	39.75	-5	17,507	-0.03%
2019/09/20	26.2	39.77	5.6	40.07	40.20	20.6	17,563	0.12%
2019/09/19	3.7	39.82	0	0.00	39.80	3.7	17,483	0.02%
2019/09/18	4.9	39.90	72.3	39.95	39.80	-67.5	17,574	-0.38%
2019/09/17	24.3	39.51	2.1	39.48	39.50	22.1	17,619	0.13%
2019/09/16	17.5	40.06	14.6	40.15	40.10	2.9	17,629	0.02%
2019/09/12	4.2	40.06	24.6	40.09	40.05	-20.4	17,599	-0.12%
2019/09/11	8.1	39.97	1	40.00	40.00	7.1	17,752	0.04%
2019/09/10	8	40.02	12	39.97	39.95	-4	17,949	-0.02%
2019/09/09	22	39.86	8	40.06	40.00	14	18,140	0.08%
2019/09/06	37	39.68	102.1	39.81	39.85	-65.1	18,038	-0.36%	大賣/
2019/09/05	20	38.77	11	38.88	39.00	9	17,798	0.05%
2019/09/04	5	38.41	0	0.00	38.45	5	17,818	0.03%
2019/09/03	2	38.35	1	38.40	38.35	1	17,972	0.01%
2019/09/02	38	38.23	1	38.45	38.25	37	18,146	0.20%
2019/08/30	17	38.04	25	38.23	38.45	-8	18,113	-0.04%
2019/08/29	4.1	37.61	1	37.85	37.80	3.1	18,035	0.02%
2019/08/28	6.1	37.55	3	37.70	37.70	3.1	18,261	0.02%
2019/08/27	5.2	37.57	6	37.57	37.65	-0.8	18,435	0.00%
2019/08/26	39	37.52	7	37.60	37.70	32	18,481	0.17%
2019/08/23	4	38.01	30	37.90	38.20	-26	18,473	-0.14%
2019/08/22	15	37.97	0	0.00	37.85	15	18,541	0.08%
2019/08/21	44	38.05	1	38.05	37.95	43	18,734	0.23%
2019/08/20	13	38.19	4	38.15	38.15	9	18,731	0.05%
2019/08/19	17	38.19	13	38.26	38.10	4	18,777	0.02%
2019/08/16	3	37.93	3	37.95	37.95	0	18,796	0.00%
2019/08/15	27	37.84	23	37.74	38.00	4	18,773	0.02%
2019/08/14	48.7	37.88	30	37.95	38.30	18.7	18,819	0.10%
2019/08/13	91.2	37.42	30	37.31	37.25	61.2	18,656	0.33%
2019/08/12	163	43.98	4	43.98	43.95	159	18,080	0.88%	大買/鉅額交易
2019/08/08	5	44.06	1	44.20	43.90	4	17,741	0.02%
2019/08/07	13	43.49	0	0.00	43.35	13	17,601	0.07%
2019/08/06	36	43.39	142	43.18	43.30	-106	17,750	-0.60%	大賣/鉅額交易
2019/08/05	48	43.54	47	43.54	43.55	1	17,728	0.01%
2019/08/02	32	43.65	2	43.73	43.55	30	17,716	0.17%
2019/08/01	51	44.15	0	0.00	44.05	51	17,596	0.29%
2019/07/31	5	44.71	1	44.80	44.70	4	17,513	0.02%
2019/07/30	2	44.78	1	44.85	44.80	1	17,651	0.01%
2019/07/29	7	44.92	3	44.97	44.85	4	17,948	0.02%
2019/07/26	9	44.31	62.8	44.46	44.65	-53.8	18,163	-0.30%
2019/07/25	29	44.49	3	44.45	44.30	26	18,228	0.14%
2019/07/24	4	44.84	1	44.90	44.80	3	18,091	0.02%
2019/07/23	1	45.00	0	0.00	45.05	1	18,053	0.01%
2019/07/22	16	44.86	23	44.88	44.90	-7	18,025	-0.04%
2019/07/19	45	44.69	6.1	44.68	44.80	38.9	17,949	0.22%
2019/07/18	7	44.54	7	44.62	44.60	0	17,921	0.00%
2019/07/17	7	44.52	0	0.00	44.70	7	18,132	0.04%
2019/07/16	215	44.16	2	44.80	44.75	213	18,306	1.16%	大買/鉅額交易
2019/07/15	26	43.99	11	43.95	44.05	15	18,126	0.08%
2019/07/12	56	44.40	3	44.38	44.35	53	18,091	0.29%
2019/07/11	128	44.99	17	44.85	44.80	111	18,028	0.62%	大買/鉅額交易
2019/07/10	8	45.91	6	45.96	45.85	2	17,637	0.01%
2019/07/09	3	46.08	1	46.15	46.00	2	17,645	0.01%
2019/07/08	1	46.10	1	46.30	46.20	0	17,825	0.00%
2019/07/05	2	46.03	5	46.01	46.15	-3	17,949	-0.02%
2019/07/04	33.5	46.03	53	45.91	45.90	-19.5	18,032	-0.11%
2019/07/03	45.5	46.27	4	46.26	46.25	41.5	18,223	0.23%
2019/07/02	9.4	46.29	5	46.42	46.35	4.4	18,452	0.02%
2019/07/01	13.1	46.27	46	46.35	46.15	-32.9	18,483	-0.18%
2019/06/28	1	45.95	2	46.00	46.05	-1	18,562	-0.01%
2019/06/27	11	45.92	49.1	45.92	45.95	-38.1	18,801	-0.20%
2019/06/26	72	45.56	20	45.58	45.55	52	18,891	0.28%
2019/06/25	3	45.40	78	45.47	45.60	-75	19,323	-0.39%
2019/06/24	0	0.00	23	45.42	45.60	-23	19,560	-0.12%
2019/06/21	86	45.30	61	45.21	45.15	25	19,765	0.13%
2019/06/20	10	45.19	13	45.30	45.40	-3	20,696	-0.01%
2019/06/19	28	45.04	6.1	45.19	45.30	21.9	20,682	0.11%
2019/06/18	1	45.00	80.2	45.09	45.20	-79.2	20,639	-0.38%
2019/06/17	13	44.69	68	44.80	44.70	-55	20,457	-0.27%
2019/06/14	11	43.90	29	43.94	43.95	-18	20,318	-0.09%
2019/06/13	8	43.71	1	43.80	43.85	7	20,846	0.03%
2019/06/12	9	43.56	0.2	43.75	43.75	8.8	20,917	0.04%
2019/06/10	4	43.48	12	43.69	43.85	-8	20,740	-0.04%
2019/06/06	10	42.91	4	42.96	43.15	6	20,602	0.03%
2019/06/05	7	43.00	12	43.18	43.00	-5	20,525	-0.02%
2019/06/04	16	43.59	8.3	43.74	43.10	7.7	20,408	0.04%
2019/06/03	1	43.35	16	43.09	43.40	-15	20,223	-0.07%
2019/05/31	1	42.55	13	42.88	42.90	-12	20,045	-0.06%
2019/05/30	2	42.45	3	42.63	42.80	-1	19,910	-0.01%
2019/05/29	12.1	42.40	0	0.00	42.50	12.1	19,853	0.06%
2019/05/28	10	42.35	0	0.00	42.30	10	19,894	0.05%
2019/05/27	3	42.70	3	42.77	42.40	0	19,814	0.00%
2019/05/24	7	42.45	3	42.43	42.35	4	19,902	0.02%
2019/05/23	12	42.44	10	42.70	42.35	2	19,954	0.01%
2019/05/22	6	42.68	0	0.00	42.70	6	20,360	0.03%
2019/05/21	67	42.65	5	42.75	42.85	62	20,460	0.30%
2019/05/20	30	42.51	6	42.46	42.35	24	20,442	0.12%
2019/05/17	3	42.30	4	42.28	42.25	-1	20,401	0.00%
2019/05/16	10	42.02	12	42.08	42.00	-2	20,412	-0.01%
2019/05/15	12	41.76	6.4	41.86	41.75	5.6	20,302	0.03%
2019/05/14	45	41.58	2	41.65	41.55	43	20,272	0.21%
2019/05/13	13	42.55	263	42.31	42.00	-250	19,984	-1.25%	大賣/鉅額交易
2019/05/10	11	42.57	3.5	42.77	42.50	7.5	19,903	0.04%
2019/05/09	29	42.69	16	42.65	42.50	13	19,795	0.07%
2019/05/08	11.1	43.03	38	43.03	43.00	-26.9	19,622	-0.14%
2019/05/07	23	42.71	5	42.80	42.90	18	19,430	0.09%
2019/05/06	25	42.35	1	42.35	42.30	24	19,257	0.12%
2019/05/03	25	42.57	24.7	42.60	42.85	0.3	18,942	0.00%
2019/05/02	49	42.26	7.1	42.27	42.20	41.9	18,615	0.23%
2019/04/30	6	42.18	8	42.18	42.00	-2	18,472	-0.01%
2019/04/29	16	41.98	17	42.08	42.10	-1	18,476	-0.01%
2019/04/26	3	41.78	2	41.75	41.75	1	18,369	0.01%
2019/04/25	1	41.55	0	0.00	41.80	1	18,375	0.01%
2019/04/24	2	41.53	2	41.60	41.55	0	18,358	0.00%
2019/04/23	6.1	41.19	4	41.30	41.60	2.1	18,316	0.01%
2019/04/22	6	41.21	16	41.14	41.00	-10	18,243	-0.05%
2019/04/19	12	41.61	20	41.45	41.70	-8	17,929	-0.04%
2019/04/18	23	41.80	12	41.53	41.60	11	17,806	0.06%
2019/04/17	25	41.98	4	42.00	41.95	21	17,616	0.12%
2019/04/16	11	42.34	1	42.50	42.30	10	17,377	0.06%
2019/04/15	0	0.00	11	42.42	42.50	-11	17,356	-0.06%
2019/04/12	3	42.08	12	42.04	42.00	-9	17,209	-0.05%
2019/04/11	62	42.26	3.1	42.10	42.05	58.9	17,030	0.35%
2019/04/10	25	41.94	61	42.14	42.00	-36	16,791	-0.21%
2019/04/09	66	42.22	65.2	42.17	42.15	0.8	16,545	0.00%
2019/04/08	13	42.14	19	42.11	42.30	-6	16,200	-0.04%
2019/04/03	28	41.64	8	41.69	41.70	20	15,817	0.13%
2019/04/02	10	41.51	4	41.59	41.40	6	15,641	0.04%
2019/04/01	16	41.37	20.4	41.46	41.35	-4.4	15,380	-0.03%
2019/03/29	13	41.24	20	41.22	41.25	-7	14,937	-0.05%
2019/03/28	37	41.12	26.7	41.34	41.00	10.3	14,770	0.07%
2019/03/27	9	40.52	90	40.54	40.55	-81	14,397	-0.56%
2019/03/26	348	40.36	5.1	40.41	40.45	342.9	14,149	2.42%	大買/鉅額交易
2019/03/25	133	40.20	120.4	40.20	40.50	12.6	13,906	0.09%	大買/大賣/
2019/03/22	158	38.89	9	39.07	38.70	149	12,921	1.15%	大買/鉅額交易
2019/03/21	12	38.70	34.3	38.70	38.85	-22.3	12,975	-0.17%
2019/03/20	3.1	38.05	3	38.05	38.05	0.1	12,847	0.00%
2019/03/19	5	38.02	23	38.10	38.10	-18	12,820	-0.14%
2019/03/18	40	37.81	2	37.85	37.80	38	12,718	0.30%
2019/03/15	12	38.56	2	38.60	38.65	10	12,123	0.08%
2019/03/14	19	38.49	10	38.55	38.60	9	12,005	0.07%
2019/03/13	6	38.49	0	0.00	38.50	6	12,137	0.05%
2019/03/12	5	38.39	8	38.43	38.40	-3	12,190	-0.02%
2019/03/11	20	37.98	1.2	38.08	37.85	18.8	12,358	0.15%
2019/03/08	31	37.88	1	37.85	38.00	30	12,634	0.24%
2019/03/07	50	38.15	2	38.35	38.00	48	12,816	0.37%
2019/03/06	5	38.03	1	38.30	38.25	4	12,966	0.03%
2019/03/05	13	38.03	2	38.20	38.00	11	13,299	0.08%
2019/03/04	8.1	38.14	0	0.00	38.20	8.1	14,411	0.06%
2019/02/27	7	38.30	8	38.30	38.40	-1	14,337	-0.01%
2019/02/26	42	38.26	17	38.44	38.20	25	14,246	0.18%
2019/02/25	12.2	38.51	0	0.00	38.45	12.2	14,362	0.08%
2019/02/22	10	38.76	0	0.00	38.70	10	14,472	0.07%
2019/02/21	1	39.00	55	38.69	39.30	-54	14,492	-0.37%
2019/02/20	0	0.00	14	37.96	37.85	-14	14,013	-0.10%
2019/02/19	0	0.00	52	37.15	37.55	-52	13,849	-0.38%
2019/02/18	10	37.06	52	37.20	36.90	-42	13,696	-0.31%
2019/02/15	11	37.19	0	0.00	37.45	11	13,766	0.08%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/13	1	37.75	10	37.85	37.65	-9	13,710	-0.07%
2019/02/12	4	37.75	40	37.40	37.70	-36	13,617	-0.26%
2019/02/11	100	37.60	2	37.73	37.65	98	13,612	0.72%
2019/01/30	0	0.00	40	37.27	37.35	-40	13,468	-0.30%
2019/01/29	4	36.95	31	36.97	37.10	-27	13,530	-0.20%
2019/01/28	3	36.83	20	36.91	37.00	-17	13,669	-0.12%
2019/01/25	10	36.44	2	36.60	36.60	8	13,691	0.06%
2019/01/24	0	0.00	2	36.40	36.40	-2	13,820	-0.01%
2019/01/23	3	36.37	0	0.00	36.45	3	13,992	0.02%
2019/01/22	6	36.16	25	36.20	36.25	-19	14,159	-0.13%
2019/01/21	5	35.90	2	36.30	36.25	3	14,309	0.02%
2019/01/18	10	35.88	1	35.90	36.00	9	14,490	0.06%
2019/01/17	5	35.45	3	35.45	35.45	2	14,775	0.01%
2019/01/16	3	35.65	10	35.65	35.60	-7	15,381	-0.05%
2019/01/15	2	35.90	2	35.90	35.70	0	15,547	0.00%
2019/01/14	14	35.81	9	35.50	35.60	5	15,440	0.03%
2019/01/11	12	36.39	0	0.00	36.40	12	15,449	0.08%
2019/01/10	11	36.50	2	36.68	36.55	9	15,388	0.06%
2019/01/09	22	36.22	3.1	36.17	36.35	18.9	15,371	0.12%
2019/01/08	2	35.55	0	0.00	35.55	2	15,314	0.01%
2019/01/07	2	35.95	3	36.02	36.00	-1	15,385	-0.01%
2019/01/04	1	34.90	0	0.00	35.45	1	15,411	0.01%
2019/01/03	5	35.26	0	0.00	35.15	5	15,897	0.03%
2018/12/27	1	35.75	0	0.00	35.40	1	16,117	0.01%
2018/12/26	2	35.53	1	35.80	35.40	1	16,203	0.01%
2018/12/25	4	35.14	3	35.57	35.85	1	16,296	0.01%
2018/12/24	0	0.00	3	35.80	35.80	-3	16,416	-0.02%
2018/12/22	3	35.43	0	0.00	35.45	3	16,528	0.02%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/20	8	35.63	0	0.00	35.40	8	16,974	0.05%
2018/12/19	1	35.95	2	36.00	36.00	-1	16,914	-0.01%
2018/12/18	3	35.77	69.1	36.05	35.65	-66.1	16,943	-0.39%
2018/12/17	2	35.80	7	35.88	36.00	-5	17,319	-0.03%
2018/12/14	14	35.69	15	35.68	35.75	-1	17,273	-0.01%
2018/12/13	10	35.37	6	35.26	35.50	4	17,362	0.02%
2018/12/12	4	34.83	10	34.85	34.95	-6	17,290	-0.03%
2018/12/11	11	34.90	0	0.00	34.80	11	17,234	0.06%
2018/12/10	5	34.78	0	0.00	34.75	5	17,308	0.03%
2018/12/07	2	34.90	10	34.85	35.05	-8	17,487	-0.05%
2018/12/06	16	34.64	7	34.91	34.65	9	17,576	0.05%
2018/12/05	20	34.84	20	34.79	34.85	0	17,823	0.00%
2018/12/04	6	35.09	3	35.15	35.05	3	18,345	0.02%
2018/12/03	7	35.36	38	35.28	35.85	-31	18,146	-0.17%
2018/11/30	35	34.35	1	34.50	34.50	34	17,903	0.19%
2018/11/29	6	34.19	6	33.98	34.05	0	17,779	0.00%
2018/11/28	100	33.86	22	33.90	34.05	78	17,765	0.44%
2018/11/27	196	33.38	17	33.45	33.50	179	17,583	1.02%	大買/鉅額交易
2018/11/26	6	35.18	4	35.09	35.35	2	16,748	0.01%
2018/11/23	7	34.63	1	34.90	34.70	6	17,213	0.03%
2018/11/22	23	35.03	19	34.85	34.85	4	17,290	0.02%
2018/11/21	34	35.76	2	35.63	35.70	32	17,165	0.19%
2018/11/20	8	36.51	11	36.90	36.65	-3	17,025	-0.02%
2018/11/19	2	36.38	0	0.00	36.50	2	17,037	0.01%
2018/11/16	11	36.32	8	36.40	36.45	3	17,140	0.02%
2018/11/15	9	36.23	0	0.00	36.15	9	17,325	0.05%
2018/11/14	7	36.24	7	36.91	36.35	0	17,409	0.00%
2018/11/13	5.2	35.74	13	36.15	36.40	-7.8	17,458	-0.04%
2018/11/12	0	0.00	2	35.00	35.60	-2	17,488	-0.01%
2018/11/09	8	35.03	1	34.95	34.90	7	17,688	0.04%
2018/11/08	4	35.33	0	0.00	35.50	4	18,029	0.02%
2018/11/07	5	35.46	6	35.50	35.50	-1	18,509	-0.01%
2018/11/06	12	34.95	0	0.00	35.10	12	19,646	0.06%
2018/11/05	20	35.24	2	35.80	35.35	18	19,895	0.09%
2018/11/02	10.3	36.24	7.2	36.29	36.45	3.1	20,127	0.02%
2018/11/01	2	34.93	29	35.51	35.65	-27	20,426	-0.13%
2018/10/31	1	34.60	15	34.78	34.70	-14	20,564	-0.07%
2018/10/30	2	34.08	15	34.38	34.10	-13	20,695	-0.06%
2018/10/29	0	0.00	22.2	33.80	33.90	-22.2	20,980	-0.11%
2018/10/26	18	33.39	10	33.82	33.50	8	21,504	0.04%
2018/10/25	9	33.26	2	34.00	34.00	7	22,325	0.03%
2018/10/24	90	34.12	22.1	34.21	34.15	67.9	23,157	0.29%
2018/10/23	25	36.10	21	35.68	36.00	4	22,836	0.02%
2018/10/22	10	37.70	0	0.00	37.55	10	23,078	0.04%
2018/10/19	39.2	37.45	0	0.00	37.25	39.2	24,086	0.16%
2018/10/17	2	38.48	6	38.45	38.25	-4	25,131	-0.02%
2018/10/16	16	38.07	7	38.17	38.20	9	25,323	0.04%
2018/10/15	10	38.51	5	38.48	38.50	5	25,455	0.02%
2018/10/12	3	37.25	14	38.64	39.00	-11	25,600	-0.04%
2018/10/11	45	37.54	7	37.36	37.60	38	25,654	0.15%
2018/10/09	0	0.00	11	40.06	40.05	-11	25,282	-0.04%
2018/10/08	10	39.71	0	0.00	39.75	10	25,339	0.04%
2018/10/05	4	39.95	0	0.00	39.70	4	25,579	0.02%
2018/10/04	1	39.50	2	39.80	39.80	-1	25,683	0.00%
2018/10/03	3	40.20	1	40.70	40.20	2	25,833	0.01%
2018/10/02	7	40.26	1	40.40	40.30	6	26,052	0.02%
2018/10/01	4	41.25	12	41.53	41.05	-8	26,235	-0.03%
2018/09/28	8	41.13	40	41.27	41.10	-32	26,430	-0.12%
2018/09/27	2.7	39.99	1	40.45	40.25	1.7	26,273	0.01%
2018/09/26	11	40.02	0	0.00	39.90	11	26,482	0.04%
2018/09/25	3	40.27	0	40.20	40.20	3	26,920	0.01%
2018/09/21	1.5	40.50	5	40.73	40.40	-3.5	27,049	-0.01%
2018/09/20	3	39.92	3	40.65	40.10	0	26,888	0.00%
2018/09/18	0	0.00	10	39.65	39.70	-10	27,031	-0.04%
2018/09/17	0	0.00	10	39.30	39.30	-10	27,184	-0.04%
2018/09/14	3	39.43	0	0.00	39.65	3	27,256	0.01%
2018/09/13	85	39.08	6	39.12	39.10	79	27,301	0.29%
2018/09/12	14	38.00	10.8	38.29	38.55	3.2	27,171	0.01%
2018/09/11	23	37.52	0	0.00	38.00	23	27,244	0.08%
2018/09/10	71	38.55	11	38.00	37.95	60	27,027	0.22%
2018/09/05	1	41.60	70.8	41.65	41.55	-69.8	26,581	-0.26%
2018/09/04	1	41.70	2	41.98	42.10	-1	26,593	0.00%
2018/09/03	15	41.45	11.2	41.35	41.35	3.8	26,409	0.01%
2018/08/31	23	41.72	1.4	42.05	42.35	21.6	26,343	0.08%
2018/08/30	67	41.97	22.7	41.93	42.00	44.3	26,050	0.17%
2018/08/29	20	43.33	10	43.31	43.40	10	25,625	0.04%
2018/08/28	2	43.45	7.3	43.32	43.30	-5.3	25,698	-0.02%
2018/08/27	2	43.30	4.1	43.23	43.30	-2.1	25,815	-0.01%
2018/08/24	3.8	42.74	18	42.91	42.80	-14.3	25,756	-0.06%
2018/08/23	23.1	42.96	3	43.12	43.10	20.1	25,948	0.08%
2018/08/22	12	42.95	12	42.95	42.95	0	26,075	0.00%
2018/08/21	14	42.26	5	42.56	42.90	9	26,120	0.03%
2018/08/20	1	42.45	2	42.05	42.00	-1	26,216	0.00%
2018/08/17	5	42.14	9	42.76	42.05	-4	26,177	-0.02%
2018/08/16	13	41.53	45	41.79	42.00	-32	26,134	-0.12%
2018/08/15	9	43.19	1	43.35	42.35	8	26,225	0.03%
2018/08/14	45	42.81	26	43.00	43.30	19	25,975	0.07%
2018/08/13	11	42.31	18	42.65	42.15	-7	25,677	-0.03%
2018/08/10	5	41.19	31	41.15	41.50	-26	24,798	-0.10%
2018/08/09	1	40.60	0	40.65	40.50	1	24,741	0.00%
2018/08/08	3	40.77	10	40.65	40.60	-7	25,207	-0.03%
2018/08/07	53	40.32	4	40.30	40.15	49	25,092	0.20%
2018/08/06	15	40.47	6	40.41	40.35	9	25,024	0.04%
2018/08/03	5	40.70	5	41.15	40.45	0	24,795	0.00%
2018/08/02	12	40.59	13	40.89	40.60	-1	24,490	0.00%
2018/08/01	41	40.08	37	41.04	41.05	4	23,866	0.02%
2018/07/31	41	39.40	13	39.37	39.35	28	22,946	0.12%
2018/07/30	32	40.94	59	40.93	40.70	-27	22,017	-0.12%
2018/07/27	7	40.49	1	40.70	40.30	6	21,668	0.03%
2018/07/26	112	40.52	74.7	41.39	40.50	37.3	21,333	0.17%	大買/
2018/07/25	31	45.10	30	45.01	45.10	1	20,460	0.00%
2018/07/24	27	43.18	70	45.20	45.50	-43	20,173	-0.21%
2018/07/23	25	42.38	13	42.67	42.65	12	19,368	0.06%
2018/07/20	34	42.47	32	42.28	42.30	2	19,251	0.01%
2018/07/19	2	42.80	35	42.77	42.75	-33	19,164	-0.17%
2018/07/18	6	42.52	4	42.56	42.25	2	19,412	0.01%
2018/07/17	11	42.16	0	0.00	42.15	11	19,164	0.06%
2018/07/16	25	42.83	30	42.73	42.50	-5	19,102	-0.03%
2018/07/13	14	43.47	0	0.00	43.50	14	19,058	0.07%
2018/07/11	2	42.25	0	0.00	42.15	2	18,533	0.01%
2018/07/10	2.1	43.12	0	0.00	43.25	2.1	18,222	0.01%
2018/07/09	13	41.83	1	42.30	42.75	12	17,897	0.07%
2018/07/06	11	41.84	1	41.40	41.60	10	17,544	0.06%
2018/07/05	11	41.83	11	42.05	42.05	0	17,264	0.00%
2018/07/04	16	41.99	50	41.65	42.00	-34	17,216	-0.20%
2018/07/03	67	42.90	9	42.56	42.75	58	16,918	0.34%
2018/07/02	45	41.92	15	41.85	41.85	30	16,442	0.18%
2018/06/29	15	41.90	11	42.42	42.35	4	16,147	0.02%
2018/06/28	6	42.30	2	42.45	42.40	4	15,725	0.03%
2018/06/27	20	42.90	5	43.00	43.00	15	15,500	0.10%
2018/06/26	21	43.94	0	0.00	43.70	21	15,155	0.14%
2018/06/25	35	44.32	30	44.77	44.70	5	14,905	0.03%
2018/06/22	10	44.35	25	44.80	44.60	-15	14,764	-0.10%
2018/06/21	0	0.00	40	44.64	44.75	-40	14,558	-0.27%
2018/06/20	0	0.00	4	44.11	44.75	-4	14,521	-0.03%
2018/06/19	13	44.37	0	0.00	43.85	13	14,290	0.09%
2018/06/15	0	0.00	1.2	45.10	45.25	-1.2	13,991	-0.01%
2018/06/14	10.1	44.90	0	0.00	44.90	10.1	13,688	0.07%
2018/06/13	0	0.00	2	45.28	45.45	-2	13,540	-0.01%
2018/06/12	0	0.00	5	44.55	44.50	-5	13,514	-0.04%
2018/06/11	4	44.34	0	0.00	44.60	4	13,386	0.03%
2018/06/08	0	0.00	2	44.85	45.00	-2	13,315	-0.02%
2018/06/07	1	44.75	40	44.75	44.75	-39	13,245	-0.29%
2018/06/06	2	44.70	1	44.60	44.80	1	13,226	0.01%
2018/06/05	21	45.20	1	45.05	45.20	20	13,105	0.15%
2018/06/04	0	0.00	18	44.84	45.65	-18	12,867	-0.14%
2018/06/01	2	43.73	7.2	43.76	43.75	-5.2	12,533	-0.04%
2018/05/31	29	43.70	2	43.68	43.60	27	12,403	0.22%
2018/05/30	15	43.22	1	43.90	43.75	14	12,061	0.12%
2018/05/29	30	43.54	30	43.50	43.40	0	11,777	0.00%
2018/05/28	62	44.02	0	0.00	43.95	62	11,560	0.54%
2018/05/25	1	44.00	0	0.00	43.90	1	11,405	0.01%
2018/05/24	4	44.11	0	0.00	44.75	4	11,186	0.04%
2018/05/23	10	44.25	10	44.35	44.10	0	10,986	0.00%
2018/05/22	50	45.50	5	45.67	45.60	45	10,678	0.42%
2018/05/21	2	45.95	0	0.00	46.00	2	10,604	0.02%
2018/05/18	8.5	45.73	2	45.98	45.55	6.5	10,386	0.06%
2018/05/17	9	45.98	1.7	45.76	45.65	7.3	10,246	0.07%
2018/05/16	191	46.64	167	45.99	45.90	24	9,922	0.24%	大買/大賣/
2018/05/15	10	42.93	23	43.30	43.50	-13	9,122	-0.14%
2018/05/14	2	42.63	20.9	42.57	43.15	-18.9	9,082	-0.21%
2018/05/11	3	41.08	5	41.20	41.25	-2	8,797	-0.02%
2018/05/10	1.2	41.00	6	41.13	41.10	-4.8	8,681	-0.06%
2018/05/09	2	40.60	2	40.55	40.60	0	8,472	0.00%
2018/05/08	5	40.45	0	0.00	40.80	5	8,411	0.06%
2018/05/07	1	41.30	11	40.88	40.40	-10	8,247	-0.12%
2018/05/04	0	0.00	1	40.00	39.55	-1	7,995	-0.01%
2018/05/03	2	40.30	1	39.95	39.40	1	8,040	0.01%
2018/05/02	14.5	40.93	34	40.91	40.85	-19.5	7,860	-0.25%
2018/04/30	3	40.57	3	40.60	40.85	0	7,745	0.00%
2018/04/27	14.5	40.32	18	40.57	40.30	-3.5	7,743	-0.05%
2018/04/26	0	0.00	19	40.77	40.50	-19	7,705	-0.25%
2018/04/25	0	0.00	0.8	40.15	40.20	-0.8	7,573	-0.01%
2018/04/24	2	39.93	111	40.66	40.85	-109	7,530	-1.45%	大賣/鉅額交易
2018/04/23	2	38.75	15	38.90	38.90	-13	7,116	-0.18%
2018/04/20	16	38.92	45	38.90	38.75	-29	7,184	-0.40%
2018/04/19	5	38.95	25	38.98	39.00	-20	7,137	-0.28%
2018/04/18	0	0.00	17	38.14	38.20	-17	7,203	-0.24%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/16	15	38.00	20	38.05	38.25	-5	7,756	-0.06%
2018/04/13	11	38.05	0	0.00	38.20	11	8,016	0.14%
2018/04/12	13	38.02	0	0.00	38.10	13	8,316	0.16%
2018/04/11	10	38.35	2.3	38.45	38.45	7.7	8,816	0.09%
2018/04/10	100	37.95	7	37.99	38.20	93	8,908	1.04%
2018/04/09	0	0.00	4	37.25	37.35	-4	8,975	-0.04%
2018/03/31	0	0.00	1	36.70	36.55	-1	9,273	-0.01%
2018/03/30	5	36.40	0	0.00	36.60	5	9,384	0.05%
2018/03/29	15	36.65	0	0.00	36.55	15	9,612	0.16%
2018/03/28	0	0.00	10.1	37.00	37.00	-10.1	9,764	-0.10%
2018/03/27	1	36.85	0	0.00	37.15	1	10,137	0.01%
2018/03/22	0	37.40	0	0.00	37.55	0	10,341	0.00%
2018/03/21	10	37.30	1	37.25	37.35	9	10,321	0.09%
2018/03/20	14.1	37.11	0	0.00	37.35	14.1	10,409	0.14%
2018/03/19	0	0.00	1	37.30	37.55	-1	10,391	-0.01%
2018/03/16	15	37.60	0	0.00	37.60	15	10,402	0.14%
2018/03/15	0	0.00	5	37.60	37.60	-5	10,284	-0.05%
2018/03/13	1	37.40	15	37.35	37.50	-14	10,211	-0.14%
2018/03/12	1	36.90	12	37.20	37.20	-11	10,295	-0.11%
2018/03/02	1	36.60	0	0.00	36.90	1	11,178	0.01%
2018/03/01	4	36.90	9	37.15	37.00	-5	11,286	-0.04%
2018/02/27	1	36.75	3	36.75	37.00	-2	11,254	-0.02%
2018/02/26	9	36.67	3	36.80	36.55	6	11,206	0.05%
2018/02/23	0	0.00	2	36.65	36.85	-2	11,245	-0.02%
2018/02/22	5	36.57	0	0.00	36.50	5	11,272	0.04%
2018/02/21	0	0.00	5.3	37.19	37.20	-5.3	11,246	-0.05%
2018/02/12	0	0.00	1	35.90	35.95	-1	11,186	-0.01%
2018/02/09	1	35.40	0	0.00	35.60	1	11,191	0.01%
2018/02/08	4	36.71	20	36.83	36.75	-16	11,101	-0.14%
2018/02/07	7	36.35	2	36.40	36.40	5	11,348	0.04%
2018/02/06	33	35.95	16	36.18	35.50	17	11,176	0.15%
2018/02/05	0	0.00	15	37.20	37.80	-15	10,868	-0.14%
2018/02/02	0	0.00	10	37.40	37.90	-10	10,815	-0.09%
2018/02/01	1	37.90	1	37.90	37.90	0	10,779	0.00%
2018/01/31	0	0.00	10	37.50	37.65	-10	10,778	-0.09%
2018/01/30	0	0.00	1.8	37.78	37.90	-1.8	10,744	-0.02%
2018/01/29	3	37.90	2	37.98	37.95	1	10,715	0.01%
2018/01/26	0	0.00	7.2	37.95	38.20	-7.2	10,632	-0.07%
2018/01/25	0	0.00	3.5	37.49	37.60	-3.5	10,496	-0.03%
2018/01/24	2	37.00	8	37.31	37.30	-6	10,438	-0.06%
2018/01/23	7	37.09	2	37.30	37.30	5	10,370	0.05%
2018/01/22	0	0.00	20	37.55	37.85	-20	10,192	-0.20%
2018/01/19	24	37.89	0	0.00	37.90	24	10,101	0.24%
2018/01/18	20	38.60	15	37.90	37.85	5	10,032	0.05%
2018/01/17	0	0.00	12	38.45	38.50	-12	9,868	-0.12%
2018/01/16	0	0.00	3	37.90	38.10	-3	9,731	-0.03%
2018/01/15	43	37.79	6	37.72	37.85	37	9,652	0.38%
2018/01/12	29	37.42	26	37.73	37.60	3	9,583	0.03%
2018/01/11	14	37.94	29	37.65	37.50	-15	9,356	-0.16%
2018/01/10	2	38.33	16	38.38	38.45	-14	8,870	-0.16%
2018/01/09	11	38.29	17.6	38.06	38.30	-6.6	8,715	-0.08%
2018/01/08	10	37.78	15	37.91	38.20	-5	8,456	-0.06%
2018/01/05	2	37.30	0	0.00	37.30	2	8,145	0.02%
2018/01/04	5	37.00	17	37.31	37.20	-12	7,623	-0.16%
2018/01/03	0	0.00	39	37.10	37.35	-39	7,533	-0.52%
2018/01/02	0	0.00	194.5	36.43	36.55	-194.5	7,250	-2.68%	大賣/鉅額交易