台泥 (1101)-元大-中壢券商分點個股進出

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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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	49.4	33.70	84.1	33.71	33.70	-34.7	17,684	-0.20%
2024/05/10	16.2	32.87	150.9	33.07	33.30	-134.6	17,314	-0.78%	大賣/鉅額交易
2024/05/09	49.3	32.73	109.2	32.80	32.65	-59.9	17,094	-0.35%	大賣/
2024/05/08	9.8	33.03	8.3	33.14	33.10	1.5	17,111	0.01%
2024/05/07	33.4	32.93	77.3	33.11	33.20	-43.9	17,141	-0.26%
2024/05/06	61.3	32.96	71.1	33.08	33.00	-9.8	16,992	-0.06%
2024/05/03	43.4	32.46	11	32.55	32.40	32.4	16,551	0.20%
2024/05/02	7.2	32.26	12.3	32.32	32.30	-5.1	16,359	-0.03%
2024/04/30	102.3	32.06	14.6	32.13	32.05	87.7	16,171	0.54%	大買/
2024/04/29	9.1	32.17	21.1	32.18	32.35	-11.9	16,038	-0.07%
2024/04/26	30.9	31.85	0	0.00	31.80	30.9	15,880	0.19%
2024/04/25	21.2	31.97	12	32.01	32.00	9.2	15,849	0.06%
2024/04/24	48.4	32.23	5	32.28	32.15	43.4	15,799	0.27%
2024/04/23	132.2	32.55	18	32.86	32.35	114.2	16,021	0.71%	大買/鉅額交易
2024/04/22	3.2	32.48	14	32.43	32.60	-10.8	15,974	-0.07%
2024/04/19	23.8	32.09	51.3	32.08	32.00	-27.5	15,756	-0.17%
2024/04/18	9.5	32.61	6.2	32.67	32.70	3.3	15,379	0.02%
2024/04/17	21	32.50	111.5	32.64	32.65	-90.5	15,172	-0.60%	大賣/
2024/04/16	701.3	33.06	674.2	32.63	32.45	27	15,008	0.18%	大買/大賣/
2024/04/15	32.1	32.60	174.4	32.71	32.35	-142.3	14,402	-0.99%	大賣/鉅額交易
2024/04/12	52.3	31.96	29	32.15	32.20	23.3	14,063	0.17%
2024/04/11	6	32.48	0	0.00	32.40	6	13,848	0.04%
2024/04/10	26.2	32.80	48.1	32.82	32.70	-22	13,783	-0.16%
2024/04/09	28.6	32.21	24.5	32.40	32.45	4	13,609	0.03%
2024/04/08	44.7	32.31	22	32.37	32.30	22.7	13,545	0.17%
2024/04/03	66.8	32.57	75.4	32.58	32.00	-8.6	13,436	-0.06%
2024/04/02	8.3	31.95	55.5	31.95	31.95	-47.2	13,046	-0.36%
2024/04/01	7.3	32.16	14.1	32.13	32.15	-6.9	13,124	-0.05%
2024/03/29	54.2	32.08	24	32.00	32.15	30.2	13,089	0.23%
2024/03/28	14.5	31.77	0	0.00	31.70	14.5	12,963	0.11%
2024/03/27	26.8	31.71	11	31.71	31.70	15.8	12,844	0.12%
2024/03/26	4.6	31.49	31	31.48	31.55	-26.4	12,765	-0.21%
2024/03/25	9.7	31.11	3.8	31.12	31.10	5.9	12,723	0.05%
2024/03/22	31.4	31.12	33.1	31.12	31.15	-1.7	12,702	-0.01%
2024/03/21	40.9	31.55	50.5	31.52	31.50	-9.6	12,514	-0.08%
2024/03/20	85.6	30.94	64	30.91	30.90	21.6	12,516	0.17%
2024/03/19	57.8	31.47	9.7	31.43	31.40	48.1	12,198	0.39%
2024/03/18	29	31.70	61.2	31.69	31.70	-32.2	11,945	-0.27%
2024/03/15	9.9	31.98	14	32.05	31.95	-4.1	11,833	-0.03%
2024/03/14	9	31.84	11.1	31.88	32.00	-2.1	11,512	-0.02%
2024/03/13	169.3	31.80	6	31.78	31.70	163.3	11,518	1.42%	大買/鉅額交易
2024/03/12	26.2	31.92	9	31.96	32.00	17.2	11,388	0.15%
2024/03/11	36.5	31.71	12.1	31.72	31.80	24.4	11,415	0.21%
2024/03/08	44.1	31.90	37.4	31.98	31.85	6.7	11,531	0.06%
2024/03/07	59.4	31.96	41.5	31.93	32.00	17.9	11,664	0.15%
2024/03/06	60.5	31.96	0.3	32.07	32.00	60.2	12,022	0.50%
2024/03/05	23.9	32.07	13.2	32.08	32.00	10.7	13,502	0.08%
2024/03/04	24.5	32.14	36	32.14	32.05	-11.5	13,771	-0.08%
2024/03/01	31.9	32.03	14.9	32.00	32.05	17	14,657	0.12%
2024/02/29	30.1	32.20	9	32.27	32.10	21.1	14,759	0.14%
2024/02/27	36.6	31.95	5	31.96	31.85	31.6	14,610	0.22%
2024/02/26	15	32.32	55.5	32.34	32.15	-40.5	14,608	-0.28%
2024/02/23	164	32.48	10.2	32.47	32.40	153.8	14,694	1.05%	大買/鉅額交易
2024/02/22	82.6	32.45	241.4	32.50	32.55	-158.7	15,103	-1.05%	大賣/鉅額交易
2024/02/21	12.9	32.45	2.1	32.55	32.50	10.8	15,202	0.07%
2024/02/20	18.4	32.60	9	32.62	32.65	9.4	15,222	0.06%
2024/02/19	8	32.60	37.6	32.40	32.80	-29.6	15,433	-0.19%
2024/02/16	49.3	31.83	2.3	31.91	31.90	46.9	15,704	0.30%
2024/02/15	32.5	31.90	9	31.88	32.00	23.5	15,670	0.15%
2024/02/05	14.4	31.97	44.9	31.99	32.15	-30.5	15,497	-0.20%
2024/02/02	14.8	32.27	9	32.30	32.25	5.8	15,452	0.04%
2024/02/01	6.2	32.37	27	32.35	32.45	-20.9	15,591	-0.13%
2024/01/31	36.8	31.89	10.7	31.98	31.90	26.1	15,628	0.17%
2024/01/30	131.2	32.30	4	32.13	32.00	127.2	15,538	0.82%	大買/鉅額交易
2024/01/29	176.8	32.53	10.1	32.49	32.35	166.7	15,511	1.07%	大買/鉅額交易
2024/01/26	6.3	32.66	0.1	32.75	32.60	6.2	15,632	0.04%
2024/01/25	5.2	32.64	5.1	32.63	32.70	0	15,730	0.00%
2024/01/24	5.1	32.67	2.2	32.68	32.60	2.9	15,865	0.02%
2024/01/23	3	32.48	7	32.61	32.70	-4	16,153	-0.02%
2024/01/22	30.4	32.44	7	32.42	32.30	23.4	16,296	0.14%
2024/01/19	16.7	32.07	19	32.14	32.40	-2.3	16,355	-0.01%
2024/01/18	14.7	32.16	16.1	32.06	32.05	-1.4	16,380	-0.01%
2024/01/17	58	32.28	18.7	32.35	32.20	39.3	16,459	0.24%
2024/01/16	31.4	32.99	25.4	33.06	32.90	6	16,356	0.04%
2024/01/15	31.7	33.76	9	33.73	33.65	22.7	16,277	0.14%
2024/01/12	4.1	33.65	2	33.68	33.75	2.1	16,716	0.01%
2024/01/11	6.1	33.70	13	33.71	33.70	-6.9	17,605	-0.04%
2024/01/10	25.6	33.76	1.4	33.86	33.70	24.2	18,877	0.13%
2024/01/09	0.4	34.23	8.4	34.19	34.05	-8	19,006	-0.04%
2024/01/08	0.1	34.35	2.8	34.36	34.25	-2.7	19,126	-0.01%
2024/01/05	8.3	34.26	7.4	34.31	34.35	0.9	19,349	0.00%
2024/01/04	20.2	34.21	9	34.20	34.20	11.2	19,609	0.06%
2024/01/03	90.6	34.41	1.1	34.30	34.20	89.5	19,771	0.45%
2024/01/02	8.5	34.74	8	34.79	34.70	0.5	19,818	0.00%
2023/12/29	6.7	34.79	23.4	34.86	34.85	-16.7	19,953	-0.08%
2023/12/28	36.8	34.74	1.4	34.73	34.90	35.4	20,185	0.18%
2023/12/27	61.1	34.77	30.3	34.77	34.90	30.8	20,197	0.15%
2023/12/26	27.4	34.61	159	34.63	34.65	-131.6	20,237	-0.65%	大賣/鉅額交易
2023/12/25	19.4	34.49	40	34.58	34.50	-20.6	20,449	-0.10%
2023/12/22	3	34.23	6.2	34.26	34.30	-3.2	20,578	-0.02%
2023/12/21	9.4	34.17	28.3	34.21	34.25	-19	20,790	-0.09%
2023/12/20	3.4	34.37	24	34.41	34.50	-20.6	21,158	-0.10%
2023/12/19	2.3	34.34	0.2	34.45	34.35	2.1	21,394	0.01%
2023/12/18	13.5	34.55	12.2	34.52	34.55	1.3	21,730	0.01%
2023/12/15	4.6	34.39	41	34.49	34.30	-36.4	21,955	-0.17%
2023/12/14	10.3	34.45	2.1	34.40	34.40	8.2	21,772	0.04%
2023/12/13	15.1	34.08	9	34.08	34.05	6.1	21,743	0.03%
2023/12/12	7.1	34.16	17.1	34.19	34.15	-10	21,824	-0.05%
2023/12/11	18.9	34.37	20	34.31	34.40	-1.1	21,878	-0.01%
2023/12/08	21.3	34.65	43.8	34.70	34.60	-22.5	22,119	-0.10%
2023/12/07	2.6	34.49	51	34.69	34.50	-48.4	22,107	-0.22%
2023/12/06	32	34.79	33.9	34.76	34.60	-1.9	22,145	-0.01%
2023/12/05	52.2	34.88	42	34.85	34.90	10.2	22,206	0.05%
2023/12/04	49	34.18	18.2	34.20	34.05	30.8	22,066	0.14%
2023/12/01	59.3	34.51	312	34.51	34.40	-252.7	22,225	-1.14%	大賣/鉅額交易
2023/11/30	329	34.93	149.4	34.80	34.95	179.6	21,892	0.82%	大買/大賣/鉅額交易
2023/11/29	58.7	34.44	309.6	34.52	34.25	-250.9	20,364	-1.23%	大賣/鉅額交易
2023/11/28	272.3	34.89	118.5	34.88	34.50	153.8	20,138	0.76%	大買/大賣/鉅額交易
2023/11/27	80	34.10	30.5	34.18	33.95	49.5	19,597	0.25%
2023/11/24	75.4	33.99	34	34.01	33.75	41.4	19,408	0.21%
2023/11/22	12.5	33.97	101	34.05	33.85	-88.5	19,049	-0.46%	大賣/
2023/11/21	5.6	33.93	26.5	34.04	34.20	-20.9	18,952	-0.11%
2023/11/20	6.1	33.55	3.1	33.60	33.60	3	18,544	0.02%
2023/11/17	57	33.30	8.2	33.31	33.20	48.8	18,469	0.26%
2023/11/16	93.2	33.13	3.1	33.20	33.05	90.1	18,400	0.49%
2023/11/15	155.4	33.08	47.3	33.03	33.15	108.1	18,225	0.59%	大買/鉅額交易
2023/11/14	28	32.58	18.2	32.56	32.50	9.8	18,089	0.05%
2023/11/13	32.6	32.76	1	32.65	32.80	31.6	18,187	0.17%
2023/11/10	4.1	32.84	1.3	32.96	32.85	2.8	18,374	0.02%
2023/11/09	22.8	32.95	1.2	32.93	32.90	21.5	18,388	0.12%
2023/11/08	21	32.88	7	32.86	32.90	14	18,405	0.08%
2023/11/07	46	32.54	5.2	32.52	32.55	40.8	18,432	0.22%
2023/11/06	23	32.88	21.4	32.90	32.80	1.6	18,394	0.01%
2023/11/03	16.3	32.83	33	32.70	32.90	-16.8	18,290	-0.09%
2023/11/02	11.2	32.35	7	32.42	32.35	4.2	18,196	0.02%
2023/11/01	16.1	32.08	16.2	32.28	32.10	-0.1	18,166	0.00%
2023/10/31	25.1	32.26	6.1	32.30	32.25	19	18,158	0.10%
2023/10/30	6.2	32.01	4.2	32.00	32.00	2	18,028	0.01%
2023/10/27	4.2	31.88	4.1	31.88	31.85	0.1	17,917	0.00%
2023/10/26	22	31.48	0	0.00	31.45	22	17,975	0.12%
2023/10/25	17.5	31.62	0	0.00	31.55	17.5	17,848	0.10%
2023/10/24	14.7	31.56	2	31.45	31.50	12.7	17,706	0.07%
2023/10/23	39.2	31.67	15.2	31.72	31.65	24	17,530	0.14%
2023/10/20	45.3	31.59	6.1	31.65	31.75	39.3	17,702	0.22%
2023/10/19	211.1	31.98	2	31.95	31.90	209.1	17,409	1.20%	大買/鉅額交易
2023/10/18	159.9	32.51	24.4	32.59	32.45	135.5	16,813	0.81%	大買/鉅額交易
2023/10/17	15.7	33.47	3	33.50	33.45	12.7	15,659	0.08%
2023/10/16	11.3	33.66	53.1	33.73	33.60	-41.8	15,645	-0.27%
2023/10/13	62.2	33.92	11	33.95	33.80	51.2	15,722	0.33%
2023/10/12	7	33.50	28	33.72	33.70	-21	15,681	-0.13%
2023/10/11	10.8	32.99	4	33.04	33.10	6.8	15,548	0.04%
2023/10/06	25	32.81	6.8	32.84	32.80	18.2	15,540	0.12%
2023/10/05	23.4	32.77	4.2	32.83	32.75	19.2	15,507	0.12%
2023/10/04	16.2	32.92	9	32.92	32.90	7.2	15,539	0.05%
2023/10/03	10.3	33.17	2	33.20	33.20	8.3	15,625	0.05%
2023/10/02	9.2	33.16	3.2	33.22	33.10	6	15,776	0.04%
2023/09/28	15.8	33.13	2	33.10	33.25	13.8	16,020	0.09%
2023/09/27	7.8	33.02	6.7	32.99	33.05	1.1	15,999	0.01%
2023/09/26	52.5	33.10	2	33.08	33.00	50.5	15,938	0.32%
2023/09/25	107.3	33.18	3	33.12	33.10	104.3	15,777	0.66%	大買/鉅額交易
2023/09/22	38.6	33.46	41	33.45	33.50	-2.4	15,474	-0.02%
2023/09/21	75.8	33.94	16	33.91	33.80	59.8	15,253	0.39%
2023/09/20	57.4	34.44	40.5	34.40	34.35	16.9	15,082	0.11%
2023/09/19	56.1	34.90	1	34.85	34.80	55.1	14,902	0.37%
2023/09/18	81.2	35.05	13.7	35.07	35.10	67.5	14,938	0.45%
2023/09/15	12.1	35.21	4	35.26	35.10	8.1	15,030	0.05%
2023/09/14	19.7	35.38	6.8	35.38	35.50	13	14,962	0.09%
2023/09/13	28.5	35.11	10.5	35.11	35.30	18.1	14,972	0.12%
2023/09/12	3.7	34.49	3.2	34.57	34.60	0.5	15,254	0.00%
2023/09/11	9	34.09	22	34.09	34.20	-13	15,266	-0.08%
2023/09/08	44.6	34.12	4	34.24	34.10	40.6	15,301	0.27%
2023/09/07	8.9	34.31	5	34.33	34.35	3.9	15,280	0.03%
2023/09/06	97.3	34.55	27.7	34.65	34.40	69.6	15,287	0.46%
2023/09/05	71.2	35.03	3	35.03	35.00	68.2	14,939	0.46%
2023/09/04	51.6	35.09	1	35.20	35.20	50.6	14,925	0.34%
2023/09/01	17.4	35.20	1	35.30	35.25	16.4	14,877	0.11%
2023/08/31	38	35.07	0	0.00	34.95	38	14,843	0.26%
2023/08/30	20.4	35.35	1.3	35.32	35.30	19.1	14,684	0.13%
2023/08/29	8.8	35.23	0	0.00	35.40	8.8	15,130	0.06%
2023/08/28	11.3	35.16	1	35.10	35.20	10.3	15,344	0.07%
2023/08/25	31.4	35.17	14.2	35.16	35.10	17.2	16,124	0.11%
2023/08/24	15.8	35.27	2.1	35.43	35.30	13.8	16,441	0.08%
2023/08/23	10.6	35.38	5	35.50	35.30	5.6	16,726	0.03%
2023/08/22	10.2	35.41	0	0.00	35.40	10.2	16,947	0.06%
2023/08/21	10.7	35.33	145	35.23	35.40	-134.3	17,344	-0.77%	大賣/鉅額交易
2023/08/18	28	35.31	81	35.26	35.15	-53	17,523	-0.30%
2023/08/17	32.1	35.65	31.3	35.50	35.65	0.8	17,458	0.00%
2023/08/16	51.1	36.11	13.1	36.09	36.05	38	17,488	0.22%
2023/08/15	14	36.63	23	36.71	36.70	-9	17,473	-0.05%
2023/08/14	27.5	36.92	302.3	37.11	36.85	-274.8	17,582	-1.56%	大賣/鉅額交易
2023/08/11	311.2	37.69	87	37.45	37.40	224.2	17,637	1.27%	大買/鉅額交易
2023/08/10	62.3	36.86	25.5	36.87	36.85	36.8	17,644	0.21%
2023/08/09	8.6	37.16	15	37.12	37.15	-6.4	17,972	-0.04%
2023/08/08	37.3	37.19	6	37.25	37.10	31.3	18,250	0.17%
2023/08/07	3.5	37.51	16	37.63	37.65	-12.5	18,384	-0.07%
2023/08/04	12.8	37.35	4	37.28	37.35	8.8	18,438	0.05%
2023/08/02	17.3	37.39	439.1	37.21	37.20	-421.9	18,846	-2.24%	大賣/鉅額交易
2023/08/01	411.2	37.52	13.6	37.55	37.55	397.6	19,015	2.09%	大買/鉅額交易
2023/07/31	10.1	37.31	17.6	37.36	37.30	-7.5	19,125	-0.04%
2023/07/28	29.4	37.26	119.2	37.17	37.35	-89.8	19,175	-0.47%	大賣/
2023/07/27	102.6	37.45	509.7	37.27	37.35	-407.2	19,620	-2.08%	大買/大賣/鉅額交易
2023/07/26	6.4	37.27	8.1	37.25	37.25	-1.7	20,584	-0.01%
2023/07/25	27.3	37.34	50.9	37.38	37.40	-23.7	20,798	-0.11%
2023/07/24	577	36.70	10.6	36.34	36.50	566.4	20,874	2.71%	大買/鉅額交易
2023/07/21	46.6	36.32	84	36.42	36.10	-37.4	21,180	-0.18%
2023/07/20	15.2	36.58	7	36.64	36.55	8.2	21,667	0.04%
2023/07/19	115.4	36.65	15.7	36.78	36.60	99.7	22,718	0.44%	大買/
2023/07/18	43	36.61	15.5	36.96	37.10	27.6	23,504	0.12%
2023/07/17	17	36.80	11	36.75	36.75	6	23,411	0.03%
2023/07/14	5.3	36.93	8.8	37.07	37.00	-3.5	23,348	-0.01%
2023/07/13	325	37.15	302.1	36.80	36.80	22.9	23,366	0.10%	大買/大賣/
2023/07/12	8.5	36.56	17.2	36.59	36.60	-8.7	23,564	-0.04%
2023/07/11	496.9	36.93	310	36.51	36.55	186.9	23,517	0.79%	大買/大賣/鉅額交易
2023/07/10	60.1	37.00	11	37.01	36.85	49.1	23,394	0.21%
2023/07/07	23.8	37.09	8.1	37.05	37.30	15.7	23,264	0.07%
2023/07/06	109.8	37.38	21.3	37.37	37.25	88.5	23,393	0.38%	大買/
2023/07/05	227.8	37.87	24.1	37.87	37.80	203.7	23,091	0.88%	大買/鉅額交易
2023/07/04	356.5	38.07	22.3	38.15	38.05	334.2	22,913	1.46%	大買/鉅額交易
2023/07/03	6.2	38.19	23.1	38.22	38.25	-16.9	22,864	-0.07%
2023/06/30	161.1	38.07	6	38.10	38.05	155.1	22,907	0.68%	大買/鉅額交易
2023/06/29	515.1	38.10	2	38.15	38.05	513.1	22,932	2.24%	大買/鉅額交易
2023/06/28	35.6	38.18	39.8	38.09	38.05	-4.1	22,980	-0.02%
2023/06/27	18.2	38.58	217	38.56	38.45	-198.8	23,114	-0.86%	大賣/鉅額交易
2023/06/26	249.2	38.86	18.9	38.82	38.80	230.3	23,371	0.99%	大買/鉅額交易
2023/06/21	5.7	38.47	7.2	38.40	38.70	-1.5	23,378	-0.01%
2023/06/20	10.1	38.55	9	38.51	38.55	1.1	23,375	0.00%
2023/06/19	16	38.70	72.7	38.75	38.70	-56.7	23,493	-0.24%
2023/06/16	89.1	38.91	24.2	38.95	38.70	64.9	23,472	0.28%
2023/06/15	15.3	38.30	8.2	38.27	38.35	7.1	23,007	0.03%
2023/06/14	8.3	38.30	12	38.24	38.35	-3.7	23,330	-0.02%
2023/06/13	7.6	38.23	35.9	38.21	38.25	-28.3	23,466	-0.12%
2023/06/12	30.7	38.35	19.8	38.23	38.25	11	23,491	0.05%
2023/06/09	1.1	38.45	4	38.43	38.45	-2.9	23,511	-0.01%
2023/06/08	13.4	38.59	12	38.53	38.50	1.4	23,676	0.01%
2023/06/07	7.7	38.76	619.2	38.71	38.80	-611.5	23,851	-2.56%	大賣/鉅額交易
2023/06/06	5	38.82	36.8	38.83	38.80	-31.8	24,048	-0.13%
2023/06/05	13.3	38.82	198	38.86	38.85	-184.7	24,210	-0.76%	大賣/鉅額交易
2023/06/02	665.4	38.66	122.3	38.42	38.55	543.1	24,023	2.26%	大買/大賣/鉅額交易
2023/06/01	25.9	37.80	6.1	37.78	37.75	19.7	23,598	0.08%
2023/05/31	38.6	38.04	27.7	38.14	37.90	10.9	23,504	0.05%
2023/05/30	4.3	38.09	20.4	38.17	38.30	-16.1	22,887	-0.07%
2023/05/29	31.2	37.86	15.9	37.93	38.15	15.3	23,178	0.07%
2023/05/26	21.3	37.68	15.1	37.82	38.00	6.2	23,692	0.03%
2023/05/25	61.2	37.57	1.4	37.63	38.05	59.8	24,133	0.25%
2023/05/24	19	37.63	9	37.64	37.85	10	23,953	0.04%
2023/05/23	13.5	38.00	2.4	38.06	37.90	11.1	23,751	0.05%
2023/05/22	15.1	38.17	39	38.28	38.25	-23.9	23,649	-0.10%
2023/05/19	45.9	37.82	37	37.87	37.85	8.9	23,556	0.04%
2023/05/18	37.1	37.86	4.1	37.90	37.85	33	23,437	0.14%
2023/05/17	44	37.97	11.7	38.00	37.90	32.3	23,453	0.14%
2023/05/16	13.2	37.62	13.4	37.64	37.75	-0.2	23,506	0.00%
2023/05/15	70.3	37.24	19	37.39	37.35	51.3	23,506	0.22%
2023/05/12	57.6	38.44	53	38.15	37.80	4.6	23,276	0.02%
2023/05/11	57.6	38.44	53	38.15	38.20	4.6	23,037	0.02%
2023/05/10	18.1	38.69	4	38.69	38.85	14.1	22,849	0.06%
2023/05/09	64.2	38.84	150.6	39.05	38.65	-86.4	22,795	-0.38%	大賣/
2023/05/08	133.7	39.70	28.7	39.60	39.60	104.9	22,479	0.47%	大買/鉅額交易
2023/05/05	45	39.35	51.5	39.44	39.30	-6.5	22,322	-0.03%
2023/05/04	20	39.43	11.6	39.51	39.45	8.4	22,305	0.04%
2023/05/03	56.5	39.62	235.7	39.80	39.50	-179.2	22,236	-0.81%	大賣/鉅額交易
2023/05/02	253.2	39.47	107.9	39.77	39.90	145.3	22,048	0.66%	大買/大賣/鉅額交易
2023/04/28	39	38.73	525.1	38.75	38.70	-486.1	21,538	-2.26%	大賣/鉅額交易
2023/04/27	48.7	38.95	12	39.03	38.65	36.7	21,481	0.17%
2023/04/26	537.9	38.85	354.1	38.43	39.10	183.9	21,572	0.85%	大買/大賣/鉅額交易
2023/04/25	108.6	38.90	125.3	38.74	38.50	-16.6	21,693	-0.08%	大買/大賣/
2023/04/24	203.8	39.44	126.2	39.34	39.55	77.6	21,265	0.36%	大買/大賣/
2023/04/21	280.3	38.19	229.3	38.49	38.30	51	20,241	0.25%	大買/大賣/
2023/04/20	129.3	37.29	186.2	37.20	37.20	-56.8	19,358	-0.29%	大買/大賣/
2023/04/19	10.3	37.22	10.3	37.22	37.10	0	19,409	0.00%
2023/04/18	24.7	37.59	21	37.45	37.45	3.7	19,425	0.02%
2023/04/17	71.8	38.11	22	38.11	37.95	49.8	19,656	0.25%
2023/04/14	13.3	37.45	177.1	37.36	37.55	-163.8	19,373	-0.85%	大賣/鉅額交易
2023/04/13	7.6	37.52	108	37.55	37.55	-100.4	19,387	-0.52%	大賣/
2023/04/12	35.5	37.59	261.5	37.49	37.45	-226	19,333	-1.17%	大賣/鉅額交易
2023/04/11	505.3	37.49	9	37.43	37.45	496.3	19,262	2.58%	大買/鉅額交易
2023/04/10	32.2	36.40	18.1	36.57	36.60	14.1	19,042	0.07%
2023/04/07	19.1	36.38	4	36.45	36.40	15.1	19,060	0.08%
2023/04/06	21.6	36.37	5.4	36.49	36.45	16.2	19,160	0.08%
2023/03/31	2.2	36.50	9.2	36.40	36.40	-6.9	19,407	-0.04%
2023/03/30	11.4	36.16	6.8	36.26	36.20	4.6	20,415	0.02%
2023/03/29	8.2	36.32	14.2	36.23	36.35	-6	21,328	-0.03%
2023/03/28	30.5	36.31	30.6	36.19	36.20	-0.1	22,230	0.00%
2023/03/27	48.9	36.79	38.6	36.75	36.65	10.3	23,097	0.04%
2023/03/24	19.7	37.51	13.5	37.54	37.60	6.2	23,872	0.03%
2023/03/23	10	37.31	15.1	37.34	37.35	-5.1	23,875	-0.02%
2023/03/22	11	37.20	14.1	37.31	37.20	-3.1	23,957	-0.01%
2023/03/21	40.7	37.09	18	37.14	37.05	22.7	24,027	0.09%
2023/03/20	9.8	36.85	32	36.81	36.90	-22.2	24,042	-0.09%
2023/03/17	23.3	36.47	6	36.61	36.40	17.3	24,199	0.07%
2023/03/16	18	36.56	23.2	36.64	36.35	-5.2	23,908	-0.02%
2023/03/15	31.8	37.14	14.2	37.14	37.10	17.6	23,942	0.07%
2023/03/14	85.4	36.51	14.1	36.64	36.75	71.4	24,037	0.30%
2023/03/13	51.1	36.59	57	36.29	36.75	-5.9	24,266	-0.02%
2023/03/10	20.9	36.71	16	36.72	36.70	4.9	24,281	0.02%
2023/03/09	53.7	37.41	51.1	37.29	37.20	2.6	24,506	0.01%
2023/03/08	33.3	37.65	21.3	37.61	37.75	12.1	24,873	0.05%
2023/03/07	29.8	38.00	1.8	38.03	37.95	27.9	24,885	0.11%
2023/03/06	7.8	37.97	2.7	38.02	37.95	5.1	25,216	0.02%
2023/03/03	13.9	37.84	6.1	37.92	37.75	7.7	25,487	0.03%
2023/03/02	32.4	37.65	7	37.74	37.90	25.4	25,669	0.10%
2023/03/01	136.6	37.94	39	38.00	37.80	97.5	25,706	0.38%	大買/
2023/02/24	15.9	39.30	10.7	39.34	39.15	5.2	25,338	0.02%
2023/02/23	192.3	38.92	240.1	39.26	39.50	-47.8	24,816	-0.19%	大買/大賣/
2023/02/22	17.6	37.94	28.5	38.08	38.05	-10.9	25,159	-0.04%
2023/02/21	71.6	38.35	2	38.33	38.35	69.5	26,058	0.27%
2023/02/20	17.6	38.07	26.1	38.05	38.25	-8.5	26,714	-0.03%
2023/02/17	8.8	37.73	12.1	37.80	38.00	-3.4	27,226	-0.01%
2023/02/16	24.2	37.60	4.5	37.58	37.50	19.7	27,958	0.07%
2023/02/15	7.3	37.59	15.5	37.62	37.55	-8.2	28,051	-0.03%
2023/02/14	36.5	37.40	34.3	37.48	37.25	2.2	27,991	0.01%
2023/02/13	6.4	36.93	11.3	36.97	37.00	-4.9	27,957	-0.02%
2023/02/10	81.2	36.74	46	36.73	36.85	35.2	28,096	0.13%
2023/02/09	9	36.71	1.2	36.70	36.60	7.8	28,114	0.03%
2023/02/08	7.6	36.63	9	36.70	36.75	-1.4	28,188	0.00%
2023/02/07	24.5	36.51	15.6	36.56	36.65	8.9	28,269	0.03%
2023/02/06	28.8	36.32	23	36.17	36.15	5.8	28,252	0.02%
2023/02/03	77.6	36.40	67.4	36.37	36.45	10.1	28,142	0.04%
2023/02/02	24.1	36.74	38.2	36.82	36.80	-14.1	28,165	-0.05%
2023/02/01	6.2	36.52	3	36.63	36.75	3.2	28,193	0.01%
2023/01/31	25.3	36.55	20.1	36.60	36.25	5.2	28,263	0.02%
2023/01/30	11	36.74	25.8	36.74	36.95	-14.7	28,195	-0.05%
2023/01/17	41.2	36.03	92.7	36.04	36.00	-51.6	28,181	-0.18%
2023/01/16	34.7	36.62	566	36.32	36.50	-531.2	28,175	-1.89%	大賣/鉅額交易
2023/01/13	389.1	35.97	193.2	36.08	36.15	195.8	27,855	0.70%	大買/大賣/鉅額交易
2023/01/12	216.6	35.30	49.1	35.33	35.40	167.5	27,913	0.60%	大買/鉅額交易
2023/01/11	25.2	34.70	30.4	34.75	34.70	-5.2	28,119	-0.02%
2023/01/10	9.6	34.43	8	34.53	34.60	1.6	28,426	0.01%
2023/01/09	9.2	34.45	42	34.51	34.60	-32.8	28,943	-0.11%
2023/01/06	11.7	34.29	408	34.13	34.25	-396.3	29,213	-1.36%	大賣/鉅額交易
2023/01/05	429.3	34.57	93	34.40	34.45	336.3	29,670	1.13%	大買/鉅額交易
2023/01/04	51	33.57	3	33.67	33.50	48.1	29,498	0.16%
2023/01/03	7.5	33.46	30.8	33.36	33.50	-23.3	29,714	-0.08%
2022/12/30	11.2	33.80	2	33.75	33.65	9.2	29,735	0.03%
2022/12/29	14.7	33.89	40	33.85	33.70	-25.3	29,889	-0.08%
2022/12/28	9.1	34.03	60.3	34.08	34.30	-51.2	30,140	-0.17%
2022/12/27	17	34.48	3.1	34.45	34.30	13.9	30,373	0.05%
2022/12/26	17.1	34.38	111.1	34.31	34.40	-94	30,533	-0.31%	大賣/
2022/12/23	47.5	34.25	303	34.10	34.05	-255.5	31,062	-0.82%	大賣/鉅額交易
2022/12/22	330	34.43	68.9	34.49	34.45	261.1	31,982	0.82%	大買/鉅額交易
2022/12/21	50	33.89	47.1	34.01	34.05	3	31,325	0.01%
2022/12/20	18.4	33.71	43	33.85	33.70	-24.6	30,705	-0.08%
2022/12/19	60.2	33.97	20	33.97	33.85	40.2	30,251	0.13%
2022/12/16	29.8	33.16	23	33.39	34.60	6.8	29,428	0.02%
2022/12/15	90.2	33.41	4.9	33.52	33.55	85.3	28,860	0.30%
2022/12/14	12.2	33.53	6.3	33.64	33.50	6	29,170	0.02%
2022/12/13	58	33.78	11.3	33.95	33.70	46.7	29,231	0.16%
2022/12/12	3.5	33.72	8	33.66	33.85	-4.5	29,198	-0.02%
2022/12/09	11	33.58	25.2	33.75	33.70	-14.2	29,684	-0.05%
2022/12/08	39.5	33.20	4.2	33.18	33.20	35.4	29,675	0.12%
2022/12/07	16	33.34	8	33.43	33.35	8	29,677	0.03%
2022/12/06	26.4	33.47	4	33.50	33.30	22.4	29,698	0.08%
2022/12/05	53.4	33.58	10.3	33.62	33.70	43.2	29,562	0.15%
2022/12/02	54.3	33.72	9.3	33.70	33.65	45	29,249	0.15%
2022/12/01	97.4	33.96	13.4	33.99	34.05	84	29,193	0.29%
2022/11/30	36.2	33.66	13.1	33.68	33.90	23	29,003	0.08%
2022/11/29	25.1	33.08	32	33.27	33.55	-6.9	28,619	-0.02%
2022/11/28	46	32.97	77	33.15	33.00	-31	28,640	-0.11%
2022/11/25	13.1	33.37	4.4	33.51	33.55	8.7	28,428	0.03%
2022/11/24	35.1	32.98	26	33.08	33.20	9.1	28,273	0.03%
2022/11/23	26	32.75	3.4	32.66	32.70	22.7	28,055	0.08%
2022/11/22	20.8	32.60	14	32.64	32.65	6.8	27,954	0.02%
2022/11/21	29.3	32.92	21	32.86	32.85	8.3	27,730	0.03%
2022/11/18	91.8	33.60	219.1	33.82	33.30	-127.3	27,498	-0.46%	大賣/鉅額交易
2022/11/17	415	34.19	206.8	34.03	34.25	208.2	26,542	0.78%	大買/大賣/鉅額交易
2022/11/16	108	33.13	29.1	33.00	32.90	78.9	25,556	0.31%	大買/
2022/11/15	61.2	33.48	9.1	33.57	33.85	52.1	24,950	0.21%
2022/11/14	52.7	33.57	103.9	33.71	34.15	-51.2	24,375	-0.21%	大賣/
2022/11/11	11.1	32.12	82.5	32.30	32.15	-71.4	23,576	-0.30%
2022/11/10	33.4	31.75	40.1	31.89	31.70	-6.8	23,483	-0.03%
2022/11/09	29.2	31.77	7	31.83	31.90	22.2	23,444	0.09%
2022/11/08	12.4	31.68	15.4	31.55	31.65	-3	23,282	-0.01%
2022/11/07	9	30.90	22.4	30.78	31.00	-13.4	23,106	-0.06%
2022/11/04	9.7	30.35	7.3	30.47	30.45	2.4	23,191	0.01%
2022/11/03	88.6	30.27	0	0.00	30.30	88.6	23,144	0.38%
2022/11/02	34.1	30.77	2	30.70	30.75	32.1	23,105	0.14%
2022/11/01	9.8	30.58	7	30.67	30.65	2.8	23,119	0.01%
2022/10/31	26.3	30.44	2	30.73	30.25	24.3	23,108	0.11%
2022/10/28	48.8	30.84	5	31.05	30.50	43.8	23,119	0.19%
2022/10/27	10.2	30.90	17	30.93	30.85	-6.8	23,111	-0.03%
2022/10/26	36.3	30.34	5.3	30.17	30.30	30.9	23,119	0.13%
2022/10/25	92.2	30.02	35	29.96	29.90	57.2	23,077	0.25%
2022/10/24	38.3	30.96	20	31.11	30.60	18.3	22,682	0.08%
2022/10/21	12.2	31.12	10.1	31.19	31.00	2.1	22,562	0.01%
2022/10/20	101.3	30.83	18.5	30.73	30.90	82.8	22,518	0.37%	大買/
2022/10/19	62.9	31.84	19	31.93	31.60	43.9	22,012	0.20%
2022/10/18	30.6	31.60	20.2	31.52	31.45	10.4	21,608	0.05%
2022/10/17	35.8	31.69	22.2	31.66	31.70	13.6	21,593	0.06%
2022/10/14	43.2	32.54	20.8	32.54	32.40	22.4	21,633	0.10%
2022/10/13	38.9	33.10	50	32.85	32.65	-11.1	21,544	-0.05%
2022/10/12	14.7	33.82	0.4	33.90	33.75	14.3	21,287	0.07%
2022/10/11	31.7	33.80	15	33.78	33.80	16.7	21,345	0.08%
2022/10/07	28.5	34.27	1	34.35	34.25	27.5	21,291	0.13%
2022/10/06	29.1	34.31	5.1	34.36	34.30	24	21,266	0.11%
2022/10/05	69.1	34.33	9.1	34.33	34.15	60	21,277	0.28%
2022/10/04	32.9	33.82	6.5	33.67	33.85	26.4	21,025	0.13%
2022/10/03	16.7	33.72	3.4	33.74	33.65	13.3	20,773	0.06%
2022/09/30	37.6	33.76	27.6	33.70	33.80	10	20,658	0.05%
2022/09/29	83.2	34.14	12.7	34.10	34.15	70.5	20,144	0.35%
2022/09/28	36.1	35.10	12.3	35.07	34.90	23.9	19,056	0.13%
2022/09/27	13	35.81	6.5	35.84	35.80	6.4	18,789	0.03%
2022/09/26	55	36.08	6	36.00	35.85	49	18,599	0.26%
2022/09/23	41.9	37.08	4.1	37.01	37.00	37.8	18,381	0.21%
2022/09/22	45.1	37.43	4	37.40	37.55	41.1	18,250	0.23%
2022/09/21	29.7	38.17	6	38.13	38.10	23.7	17,880	0.13%
2022/09/20	14.9	38.63	3.1	38.75	38.55	11.8	17,513	0.07%
2022/09/19	34.2	38.84	7	38.84	38.80	27.2	17,397	0.16%
2022/09/16	56.1	38.95	4.2	38.94	38.60	51.9	17,332	0.30%
2022/09/15	15.7	39.50	1.4	39.58	39.55	14.3	16,939	0.08%
2022/09/14	14.7	39.65	5.2	39.70	39.65	9.5	16,875	0.06%
2022/09/13	1.1	39.81	16.3	39.85	39.90	-15.1	16,925	-0.09%
2022/09/12	17.2	39.69	1.3	39.78	39.80	15.9	16,977	0.09%
2022/09/08	1.7	39.67	5.2	39.78	39.85	-3.5	17,321	-0.02%
2022/09/07	18.8	39.61	6.1	39.77	39.70	12.7	17,462	0.07%
2022/09/06	4.6	39.63	20.7	39.61	39.85	-16.1	17,501	-0.09%
2022/09/05	18.5	39.05	16.4	38.92	39.10	2.1	17,483	0.01%
2022/09/02	17.3	38.61	26.1	38.48	38.50	-8.8	17,570	-0.05%
2022/09/01	20.6	38.93	61.6	39.00	38.90	-41	17,325	-0.24%
2022/08/31	3.5	39.24	4.8	39.32	39.30	-1.3	17,158	-0.01%
2022/08/30	11.9	39.31	5.3	39.26	39.25	6.6	17,048	0.04%
2022/08/29	11.6	39.13	0.4	39.45	39.35	11.1	17,169	0.06%
2022/08/26	10.1	39.64	27.1	39.57	39.65	-17	17,183	-0.10%
2022/08/25	2.6	39.40	13.1	39.31	39.55	-10.5	17,263	-0.06%
2022/08/24	7.8	39.23	1.6	39.30	39.25	6.2	17,398	0.04%
2022/08/23	17.4	39.23	52.7	39.26	39.35	-35.3	17,816	-0.20%
2022/08/22	18.2	39.30	32.9	39.36	39.65	-14.8	17,936	-0.08%
2022/08/19	11.6	39.43	10	39.40	39.45	1.6	18,065	0.01%
2022/08/18	281.2	39.74	11	39.56	39.80	270.2	18,153	1.49%	大買/鉅額交易
2022/08/17	7.1	39.35	5.3	39.38	40.00	1.8	18,215	0.01%
2022/08/16	7.6	39.24	51	39.20	39.35	-43.4	18,244	-0.24%
2022/08/15	29.5	39.18	7.6	39.21	39.30	21.9	18,314	0.12%
2022/08/12	18	39.18	4	39.14	39.30	14	18,719	0.07%
2022/08/11	4.1	38.92	18	38.88	39.35	-13.9	18,846	-0.07%
2022/08/10	57.1	38.68	2.5	38.54	38.75	54.6	18,945	0.29%
2022/08/09	24.2	38.34	10.6	38.39	38.75	13.6	19,108	0.07%
2022/08/08	7.2	38.56	24.5	38.80	38.70	-17.2	19,258	-0.09%
2022/08/05	1.1	38.81	247	38.92	38.85	-245.9	19,436	-1.27%	大賣/鉅額交易
2022/08/04	10.2	38.83	3	38.97	38.75	7.2	19,943	0.04%
2022/08/03	8.1	38.98	156	39.00	39.10	-147.9	20,186	-0.73%	大賣/鉅額交易
2022/08/02	5	39.11	44.3	39.12	39.15	-39.3	20,245	-0.19%
2022/08/01	394.6	39.22	12.2	39.32	39.50	382.4	20,243	1.89%	大買/鉅額交易
2022/07/29	28.3	38.47	4.1	38.49	38.75	24.2	20,205	0.12%
2022/07/28	25.9	38.15	1.5	38.08	38.20	24.4	20,134	0.12%
2022/07/27	7.2	37.83	0.1	38.00	37.85	7.1	20,075	0.04%
2022/07/26	9.5	37.81	126	37.80	37.80	-116.5	20,246	-0.58%	大賣/鉅額交易
2022/07/25	37.5	37.80	2	37.70	37.85	35.5	20,320	0.17%
2022/07/22	69.8	37.74	324	37.77	37.70	-254.2	20,389	-1.25%	大賣/鉅額交易
2022/07/21	202.8	37.97	273	38.08	38.05	-70.3	20,196	-0.35%	大買/大賣/
2022/07/20	36	41.61	36.4	41.60	41.60	-0.4	19,656	0.00%
2022/07/19	206.1	41.20	18	41.29	41.65	188.1	19,510	0.96%	大買/鉅額交易
2022/07/18	16.1	40.28	1	40.55	40.70	15.1	19,267	0.08%
2022/07/15	46	41.02	1	40.65	40.50	45	19,169	0.23%
2022/07/14	6.5	41.76	6	41.70	41.70	0.5	19,107	0.00%
2022/07/13	9.3	41.72	19.4	41.79	41.80	-10.1	19,230	-0.05%
2022/07/12	7	40.99	14	40.95	41.00	-7	19,337	-0.04%
2022/07/11	16	40.87	1.7	41.02	41.10	14.3	19,484	0.07%
2022/07/08	13.8	40.84	9	40.82	40.80	4.8	19,573	0.02%
2022/07/07	21.3	40.42	63.3	40.62	40.90	-42	19,674	-0.21%
2022/07/06	18.5	40.23	0.1	40.20	40.00	18.4	20,055	0.09%
2022/07/05	155.4	40.69	165.7	40.43	40.75	-10.3	19,967	-0.05%	大買/大賣/
2022/07/04	26.1	40.10	212	39.92	40.00	-185.9	19,809	-0.94%	大賣/鉅額交易
2022/07/01	279.5	40.36	6.5	40.45	40.35	273	19,681	1.39%	大買/鉅額交易
2022/06/30	17.1	39.56	9	39.56	39.50	8.1	19,421	0.04%
2022/06/29	27.8	39.55	4	39.49	39.55	23.8	19,227	0.12%
2022/06/28	49.9	39.70	1	39.65	39.60	48.9	19,218	0.25%
2022/06/27	15.1	39.90	4	39.99	39.80	11.1	19,203	0.06%
2022/06/24	27.3	39.51	9.4	39.52	39.50	17.9	19,070	0.09%
2022/06/23	16.1	39.10	5	39.51	39.00	11	18,963	0.06%
2022/06/22	5.5	39.65	3.3	39.76	39.50	2.1	18,809	0.01%
2022/06/21	5.2	39.28	4	39.44	39.45	1.2	18,775	0.01%
2022/06/20	63.8	39.06	4.1	39.16	38.85	59.7	18,695	0.32%
2022/06/17	72.1	39.65	9	39.69	39.60	63.1	18,440	0.34%
2022/06/16	92.4	40.40	4.4	40.50	40.00	88	18,279	0.48%
2022/06/15	45	40.11	3	40.12	40.05	42	18,452	0.23%
2022/06/14	95.1	40.17	33	40.49	40.10	62.1	18,363	0.34%
2022/06/13	71.4	40.85	1	40.80	40.80	70.4	18,122	0.39%
2022/06/10	124.3	41.45	1	41.40	41.40	123.3	17,840	0.69%	大買/鉅額交易
2022/06/09	30.7	41.71	0.6	41.84	41.55	30.1	17,831	0.17%
2022/06/08	9.3	41.65	3.2	41.79	41.75	6.1	17,785	0.03%
2022/06/07	41.2	41.45	2	41.45	41.35	39.2	17,736	0.22%
2022/06/06	9.5	41.57	0	0.00	41.55	9.5	17,502	0.05%
2022/06/02	19.7	41.76	1.7	41.78	41.70	18	17,511	0.10%
2022/06/01	37.7	42.33	3.7	42.22	42.10	34	17,534	0.19%
2022/05/31	7	42.69	5.1	42.79	42.60	1.9	17,391	0.01%
2022/05/30	27.1	42.88	109	42.85	42.80	-81.9	16,918	-0.48%	大賣/
2022/05/27	17.1	41.93	16	42.21	42.20	1.1	16,696	0.01%
2022/05/26	124.4	42.04	4.2	42.17	41.70	120.2	16,596	0.72%	大買/鉅額交易
2022/05/25	4.1	41.78	8	41.31	41.65	-4	16,538	-0.02%
2022/05/24	20.7	41.22	0	0.00	41.20	20.7	16,462	0.13%
2022/05/23	129.1	41.45	106.6	41.20	41.20	22.5	16,294	0.14%	大買/大賣/
2022/05/20	42.2	41.64	12	41.65	41.15	30.2	16,186	0.19%
2022/05/19	6.7	41.11	10	41.15	41.10	-3.3	15,717	-0.02%
2022/05/18	54.9	41.37	14.1	41.50	41.60	40.8	15,532	0.26%
2022/05/17	24.1	41.50	6	41.53	41.50	18.1	15,250	0.12%
2022/05/16	31.4	41.28	1	41.50	41.25	30.4	15,019	0.20%
2022/05/13	9.8	41.28	20.1	41.51	41.60	-10.3	14,715	-0.07%
2022/05/12	111.6	41.27	15	41.40	40.80	96.6	14,482	0.67%	大買/
2022/05/11	57.5	42.72	8	42.69	42.65	49.5	13,898	0.36%
2022/05/10	30	43.85	6.5	43.89	43.85	23.4	13,469	0.17%
2022/05/09	37	44.39	2	44.35	44.25	35	13,279	0.26%
2022/05/06	35.2	45.14	40	45.20	45.10	-4.8	13,113	-0.04%
2022/05/05	23	45.65	1	45.60	45.60	22	13,152	0.17%
2022/05/04	15.1	45.39	6	45.53	45.50	9.1	13,127	0.07%
2022/05/03	29.6	45.43	6	45.45	45.35	23.6	13,228	0.18%
2022/04/29	21.3	46.11	1	46.30	45.90	20.3	12,942	0.16%
2022/04/28	12.6	45.79	34.2	45.99	46.10	-21.6	12,785	-0.17%
2022/04/27	21.5	45.88	4	45.80	45.80	17.5	12,580	0.14%
2022/04/26	8.6	46.22	28.6	46.15	46.20	-20	12,312	-0.16%
2022/04/25	24.7	46.14	106.4	46.10	46.10	-81.7	12,241	-0.67%	大賣/
2022/04/22	11.4	46.52	2	46.50	46.55	9.4	12,099	0.08%
2022/04/21	56	46.72	4	46.75	46.80	52	12,074	0.43%
2022/04/20	10.6	46.49	7	46.50	46.60	3.6	12,063	0.03%
2022/04/19	23.7	46.40	0	0.00	46.35	23.7	11,970	0.20%
2022/04/18	32.4	46.63	5.2	46.78	46.50	27.2	11,843	0.23%
2022/04/15	32	47.20	3.2	47.27	47.10	28.8	11,628	0.25%
2022/04/14	27	47.82	0	0.00	47.70	27	11,442	0.24%
2022/04/13	61.3	48.14	33.3	47.85	48.00	27.9	11,348	0.25%
2022/04/12	51.6	48.35	7	48.04	48.00	44.6	11,175	0.40%
2022/04/11	3.7	49.35	609.1	49.37	49.45	-605.3	10,764	-5.62%	大賣/鉅額交易
2022/04/08	7.1	49.72	18.5	49.45	49.80	-11.4	10,837	-0.11%
2022/04/07	6.8	49.93	16.1	49.95	49.55	-9.3	10,806	-0.09%
2022/04/06	13.6	49.80	16.8	50.07	50.20	-3.2	10,709	-0.03%
2022/04/01	111.1	49.81	2	49.65	49.75	109.1	10,657	1.02%	大買/鉅額交易
2022/03/31	20.8	49.94	15	50.08	49.90	5.8	10,588	0.05%
2022/03/30	5	49.90	10.5	49.91	49.85	-5.5	10,436	-0.05%
2022/03/29	4	49.80	6.3	49.77	49.80	-2.3	10,432	-0.02%
2022/03/28	3.5	49.51	11.5	49.42	49.70	-8	10,389	-0.08%
2022/03/25	5.5	49.64	2.5	49.70	49.70	3	10,342	0.03%
2022/03/24	17.1	49.89	19	49.86	49.95	-1.9	10,385	-0.02%
2022/03/23	17.1	49.52	8.2	49.61	49.65	8.8	10,460	0.08%
2022/03/22	13.5	49.63	21	49.58	49.70	-7.5	10,377	-0.07%
2022/03/21	19.7	49.66	54.8	49.55	49.75	-35.1	10,380	-0.34%
2022/03/18	9	48.64	32.7	48.55	48.95	-23.7	10,135	-0.23%
2022/03/17	11.1	48.14	31	48.02	48.00	-19.9	9,745	-0.20%
2022/03/16	103.3	47.99	4	47.88	47.85	99.3	9,630	1.03%	大買/
2022/03/15	505.4	47.80	27.6	47.79	47.95	477.8	9,597	4.98%	大買/鉅額交易
2022/03/14	6.5	47.59	4	47.65	47.55	2.5	9,592	0.03%
2022/03/11	8.2	47.43	0	0.00	47.45	8.2	9,676	0.09%
2022/03/10	5.3	47.38	20	47.51	47.60	-14.7	9,818	-0.15%
2022/03/09	3.7	47.21	1	47.25	47.25	2.7	9,901	0.03%
2022/03/08	10.6	46.94	9.5	46.98	46.95	1.1	10,051	0.01%
2022/03/07	14.3	47.11	4.5	47.07	47.10	9.8	10,059	0.10%
2022/03/04	5.2	47.72	106.5	47.66	47.65	-101.3	10,340	-0.98%	大賣/鉅額交易
2022/03/03	0	48.00	18.4	48.04	48.05	-18.4	10,465	-0.18%
2022/03/02	1.1	47.70	13.2	47.72	48.00	-12.2	10,752	-0.11%
2022/03/01	113.9	47.79	14	47.75	47.80	99.9	10,862	0.92%	大買/
2022/02/25	15.5	47.03	1.4	47.24	47.35	14.1	10,955	0.13%
2022/02/24	13.2	47.32	8	47.28	47.30	5.2	10,884	0.05%
2022/02/23	8.1	47.61	3	47.57	47.65	5.1	10,872	0.05%
2022/02/22	5.1	47.14	16	47.18	47.70	-11	10,974	-0.10%
2022/02/21	7	47.60	5	47.55	47.60	2	10,977	0.02%
2022/02/18	4.3	47.38	1	47.45	47.45	3.3	11,056	0.03%
2022/02/17	7	47.31	9.9	47.26	47.45	-2.9	11,143	-0.03%
2022/02/16	12	47.04	2	47.08	47.00	10	11,199	0.09%
2022/02/15	11	47.00	4	47.04	47.00	7	11,255	0.06%
2022/02/14	16.4	47.03	4.5	47.08	47.15	11.9	11,341	0.11%
2022/02/11	5.1	47.34	0	47.60	47.55	5.1	11,337	0.04%
2022/02/10	5.9	47.18	1.5	47.22	47.55	4.4	11,361	0.04%
2022/02/09	2.7	47.09	14.2	47.04	47.30	-11.5	11,433	-0.10%
2022/02/08	12	47.03	1.1	46.97	46.95	10.9	11,535	0.09%
2022/02/07	16.4	46.41	9	46.47	47.10	7.4	11,491	0.06%
2022/01/26	3.7	46.92	5.4	46.90	46.85	-1.7	11,314	-0.02%
2022/01/25	16.6	46.70	10	46.63	46.80	6.6	11,349	0.06%
2022/01/24	2	47.18	6.3	47.20	47.15	-4.3	11,222	-0.04%
2022/01/21	10	47.26	13.2	47.30	47.40	-3.2	11,339	-0.03%
2022/01/20	7	47.51	3	47.50	47.50	4	11,291	0.04%
2022/01/19	7.2	47.55	8	47.54	47.60	-0.8	11,341	-0.01%
2022/01/18	7.2	47.53	1.8	47.64	47.75	5.4	11,490	0.05%
2022/01/17	3.7	47.45	2.3	47.48	47.60	1.4	11,598	0.01%
2022/01/14	8	47.50	6	47.60	47.60	2	11,605	0.02%
2022/01/13	3.1	47.63	32.6	47.70	47.95	-29.6	11,826	-0.25%
2022/01/12	6.1	47.14	5.7	47.17	47.50	0.4	12,070	0.00%
2022/01/11	5	47.22	6.5	47.16	47.50	-1.5	12,310	-0.01%
2022/01/10	13.7	47.08	5	47.27	47.30	8.7	12,274	0.07%
2022/01/07	5.1	47.45	3.3	47.35	47.45	1.8	12,237	0.01%
2022/01/06	5.1	47.21	8.1	47.30	47.60	-3.1	12,219	-0.02%
2022/01/05	12.7	47.14	13	47.25	47.15	-0.3	12,240	0.00%
2022/01/04	15.7	47.24	14.2	47.23	47.30	1.5	12,299	0.01%
2022/01/03	12.5	47.61	4	47.83	47.45	8.5	12,196	0.07%
2021/12/30	27	48.06	3.7	48.12	48.00	23.3	12,155	0.19%
2021/12/29	5.2	48.11	6	48.11	48.15	-0.9	12,270	-0.01%
2021/12/28	2.3	48.01	5.8	47.98	48.15	-3.4	12,350	-0.03%
2021/12/27	8.2	48.01	15	47.97	48.10	-6.8	12,448	-0.05%
2021/12/24	3.6	47.86	10.2	47.85	47.90	-6.5	12,692	-0.05%
2021/12/23	4.3	47.52	3.4	47.62	47.70	0.9	12,853	0.01%
2021/12/22	3.2	47.29	1.3	47.40	47.40	1.9	12,914	0.01%
2021/12/21	10.2	47.28	8.5	47.22	47.25	1.7	13,062	0.01%
2021/12/20	6.2	47.26	7	47.15	47.40	-0.8	13,199	-0.01%
2021/12/17	2.1	47.47	30.7	47.44	47.45	-28.6	13,236	-0.22%
2021/12/16	8.6	46.99	8.8	46.99	46.90	-0.2	13,161	0.00%
2021/12/15	8	46.99	1	47.00	46.95	7	13,398	0.05%
2021/12/14	6.2	47.03	1	47.10	47.00	5.2	13,527	0.04%
2021/12/13	3.3	47.21	20.1	47.20	47.10	-16.8	13,762	-0.12%
2021/12/10	3.5	47.52	75	47.52	47.30	-71.5	14,011	-0.51%
2021/12/09	10.1	47.42	106	47.40	47.40	-96	14,718	-0.65%	大賣/
2021/12/08	112.4	47.65	6	47.64	47.70	106.4	15,007	0.71%	大買/鉅額交易
2021/12/07	11.9	47.33	201.5	47.00	47.55	-189.5	15,100	-1.26%	大賣/鉅額交易
2021/12/06	206	47.12	17.1	47.15	47.30	188.9	15,059	1.25%	大買/鉅額交易
2021/12/03	18.7	46.51	0.2	46.65	46.40	18.5	15,012	0.12%
2021/12/02	10.8	46.45	9	46.54	46.30	1.8	14,910	0.01%
2021/12/01	23.3	46.45	10.1	46.53	46.60	13.2	14,885	0.09%
2021/11/30	33.8	46.74	25.2	47.12	46.00	8.6	14,816	0.06%
2021/11/29	34.2	46.26	15.8	46.18	46.50	18.3	14,386	0.13%
2021/11/26	58.3	46.62	18.1	46.62	46.50	40.2	14,324	0.28%
2021/11/25	25.8	47.15	3	47.12	47.15	22.8	14,217	0.16%
2021/11/24	35.9	47.43	9	47.45	47.45	26.9	14,124	0.19%
2021/11/23	6.2	47.80	11	47.80	47.80	-4.8	13,953	-0.03%
2021/11/22	15.4	47.95	4.4	47.91	47.90	11	13,999	0.08%
2021/11/19	36.4	48.22	13.1	48.15	48.30	23.3	13,936	0.17%
2021/11/18	3.4	48.32	1.4	48.34	48.30	1.9	13,882	0.01%
2021/11/17	5.2	48.38	4	48.39	48.55	1.2	13,875	0.01%
2021/11/16	13.4	48.47	5.1	48.64	48.65	8.3	13,977	0.06%
2021/11/15	20.9	48.38	11	48.47	48.60	9.9	14,174	0.07%
2021/11/12	15.2	48.62	5.3	48.67	48.70	10	14,358	0.07%
2021/11/11	4.2	48.70	0	0.00	48.80	4.2	14,578	0.03%
2021/11/10	6.7	48.51	10	48.61	48.70	-3.3	14,843	-0.02%
2021/11/09	8.6	48.56	0	0.00	48.80	8.6	15,088	0.06%
2021/11/08	14	48.70	48.1	48.77	48.95	-34.1	16,197	-0.21%
2021/11/05	17.3	47.95	75.2	48.00	48.15	-57.8	16,989	-0.34%
2021/11/04	15.3	48.11	6.2	48.13	48.10	9.1	17,324	0.05%
2021/11/03	5.2	48.14	10	48.10	48.15	-4.8	17,764	-0.03%
2021/11/02	16.1	48.29	10	48.40	48.15	6.1	18,197	0.03%
2021/11/01	14.3	48.20	4	48.15	48.25	10.3	18,674	0.05%
2021/10/29	18.5	48.29	3	48.27	48.25	15.5	18,923	0.08%
2021/10/28	15.3	48.48	2	48.45	48.50	13.3	19,472	0.07%
2021/10/27	19.2	48.40	15	48.51	48.35	4.2	19,594	0.02%
2021/10/26	14.3	48.64	7	48.57	48.45	7.3	19,646	0.04%
2021/10/25	51.1	48.26	6	48.25	48.25	45.1	19,726	0.23%
2021/10/22	5.8	48.83	27	48.91	48.80	-21.2	20,089	-0.11%
2021/10/21	14.3	48.57	2	48.65	48.75	12.3	20,240	0.06%
2021/10/20	42.8	48.37	6.4	48.35	48.35	36.4	20,272	0.18%
2021/10/19	64.7	49.17	3	49.42	49.10	61.7	20,369	0.30%
2021/10/18	3.3	50.12	1.1	49.93	49.80	2.2	20,223	0.01%
2021/10/15	5	49.93	0	0.00	50.10	5	20,486	0.02%
2021/10/14	1	49.90	0	50.20	49.90	1	20,492	0.00%
2021/10/13	303	50.90	308.5	50.11	50.50	-5.5	20,515	-0.03%	大買/大賣/
2021/10/12	3.2	49.87	5.1	50.01	50.20	-1.9	20,491	-0.01%
2021/10/08	0	50.50	6	50.32	50.40	-6	20,467	-0.03%
2021/10/07	2.2	50.31	29	50.26	50.40	-26.8	20,717	-0.13%
2021/10/06	23	49.94	9	50.06	49.90	14	20,940	0.07%
2021/10/05	4.4	50.03	9	50.21	50.30	-4.6	21,193	-0.02%
2021/10/04	4	49.99	26.4	50.21	50.00	-22.4	21,654	-0.10%
2021/10/01	51.8	50.07	253.2	50.52	50.20	-201.4	22,316	-0.90%	大賣/鉅額交易
2021/09/30	202.2	51.00	1.1	50.54	51.00	201.1	22,380	0.90%	大買/鉅額交易
2021/09/29	8	50.61	5.4	50.54	50.60	2.6	22,519	0.01%
2021/09/28	4.2	50.70	9	51.07	51.00	-4.9	22,713	-0.02%
2021/09/27	27.5	50.93	8	51.13	51.10	19.5	22,761	0.09%
2021/09/24	4	51.25	22.3	51.55	51.30	-18.3	22,881	-0.08%
2021/09/23	3.1	51.20	8.1	51.18	51.20	-5	22,886	-0.02%
2021/09/22	19.2	50.03	14.7	50.27	50.70	4.6	22,838	0.02%
2021/09/17	19.3	51.03	3.2	51.08	50.70	16.1	22,742	0.07%
2021/09/16	5	51.54	120	50.99	51.70	-115.1	22,693	-0.51%	大賣/鉅額交易
2021/09/15	210.2	51.50	314.1	51.08	51.20	-103.8	22,526	-0.46%	大買/大賣/鉅額交易
2021/09/14	234.3	51.19	68	51.31	51.40	166.3	22,421	0.74%	大買/鉅額交易
2021/09/13	7.8	49.79	150	49.93	50.10	-142.3	21,802	-0.65%	大賣/鉅額交易
2021/09/10	12	48.46	21	48.77	49.00	-9	21,700	-0.04%
2021/09/09	25.1	48.00	8.3	48.05	48.20	16.8	21,833	0.08%
2021/09/08	5.4	48.64	26.9	48.40	48.55	-21.5	21,908	-0.10%
2021/09/07	1	48.75	15.1	48.76	48.75	-14.1	21,992	-0.06%
2021/09/06	4.1	48.72	26.3	48.82	48.80	-22.2	22,010	-0.10%
2021/09/03	17.6	48.27	15	48.44	48.50	2.6	21,935	0.01%
2021/09/02	16.4	47.89	7	47.86	47.90	9.4	21,889	0.04%
2021/09/01	18	48.10	14.3	48.14	48.40	3.7	21,952	0.02%
2021/08/31	16.1	47.51	17	48.00	48.45	-0.9	21,850	0.00%
2021/08/30	10.3	47.26	24.2	47.32	47.60	-13.9	21,749	-0.06%
2021/08/27	10	47.05	10.8	47.41	47.45	-0.8	21,802	0.00%
2021/08/26	21	46.86	5	46.93	46.95	16	22,042	0.07%
2021/08/25	11.1	46.66	4	47.09	47.20	7.1	22,198	0.03%
2021/08/24	23.3	46.64	7	46.65	46.75	16.3	22,216	0.07%
2021/08/23	23.3	46.76	7	46.74	46.80	16.3	22,436	0.07%
2021/08/20	9.1	46.24	6.1	46.15	46.15	3	22,539	0.01%
2021/08/19	58.3	46.39	33.1	46.49	46.20	25.3	22,907	0.11%
2021/08/18	23.8	46.71	18.1	46.92	47.25	5.7	22,789	0.03%
2021/08/17	20.2	47.52	10	47.54	47.30	10.2	22,621	0.05%
2021/08/16	54.1	48.03	26	47.82	47.95	28.1	22,465	0.13%
2021/08/13	39.9	48.35	19.1	48.33	48.40	20.9	22,509	0.09%
2021/08/12	163.9	46.80	62	47.02	47.60	101.9	22,621	0.45%	大買/鉅額交易
2021/08/11	111.2	51.11	91.2	51.10	51.10	19.9	21,868	0.09%	大買/
2021/08/10	43.1	51.85	12.7	51.87	51.90	30.4	21,421	0.14%
2021/08/09	24.3	52.14	81.2	51.93	52.40	-56.9	21,726	-0.26%
2021/08/06	38.6	52.63	3	52.80	52.90	35.6	21,805	0.16%
2021/08/05	40.9	53.01	180.2	52.99	52.70	-139.4	22,168	-0.63%	大賣/鉅額交易
2021/08/04	52.1	54.02	32.2	54.20	53.80	19.9	23,135	0.09%
2021/08/03	43.1	53.47	44	53.73	53.90	-0.9	23,671	0.00%
2021/08/02	20.2	52.65	10	52.70	52.80	10.2	23,444	0.04%
2021/07/30	59.2	52.78	2	52.70	52.60	57.2	23,936	0.24%
2021/07/29	68.7	52.69	4.4	52.54	52.90	64.3	24,450	0.26%
2021/07/28	36.1	52.19	163.1	52.15	52.40	-127.1	24,837	-0.51%	大賣/鉅額交易
2021/07/27	65.1	52.88	56	52.82	53.00	9.1	25,536	0.04%
2021/07/26	103.6	53.30	24.3	53.55	53.20	79.4	26,205	0.30%	大買/
2021/07/23	166	52.88	58.7	52.67	53.00	107.3	26,532	0.40%	大買/鉅額交易
2021/07/22	71.1	52.09	28.1	52.10	52.10	42.9	26,663	0.16%
2021/07/21	36.2	52.11	32	52.14	51.80	4.2	27,077	0.02%
2021/07/20	24	51.60	2	51.70	51.70	22	27,984	0.08%
2021/07/19	22.5	51.62	7.2	51.63	52.00	15.4	29,485	0.05%
2021/07/16	6.6	51.46	8.2	51.40	51.50	-1.6	32,699	0.00%
2021/07/15	3.1	51.60	11	51.54	51.60	-7.9	34,817	-0.02%
2021/07/14	18.3	51.41	12	51.51	51.50	6.3	36,177	0.02%
2021/07/13	8.2	51.88	31.9	52.02	51.90	-23.7	36,859	-0.06%
2021/07/12	13.4	51.94	18.9	51.94	52.20	-5.5	37,265	-0.01%
2021/07/09	84.3	52.05	206.5	52.01	52.00	-122.2	37,473	-0.33%	大賣/鉅額交易
2021/07/08	263.2	52.40	82.2	52.54	52.80	181	37,291	0.49%	大買/鉅額交易
2021/07/07	10.4	51.16	48.3	51.19	51.30	-37.9	36,928	-0.10%
2021/07/06	84.4	51.07	39.3	51.01	51.20	45.1	36,823	0.12%
2021/07/05	51.2	50.64	21.1	50.80	50.60	30.1	36,751	0.08%
2021/07/02	35.3	50.61	7.1	50.60	50.50	28.2	36,605	0.08%
2021/07/01	53.6	50.73	30.2	50.68	50.60	23.4	36,533	0.06%
2021/06/30	25.3	51.06	1	51.00	51.00	24.3	36,744	0.07%
2021/06/29	10.3	51.10	4.6	51.18	51.20	5.7	36,788	0.02%
2021/06/28	9.7	51.05	1.5	51.20	51.10	8.2	36,966	0.02%
2021/06/25	13	50.98	2.5	51.20	51.00	10.6	36,992	0.03%
2021/06/24	25	51.00	3.3	51.02	51.10	21.7	37,241	0.06%
2021/06/23	7.1	50.94	14.2	50.80	51.00	-7	37,676	-0.02%
2021/06/22	1	50.80	35.6	50.92	50.90	-34.6	37,792	-0.09%
2021/06/21	15.6	50.71	43	50.77	50.70	-27.4	37,889	-0.07%
2021/06/18	31.3	51.16	8.9	51.20	51.00	22.4	38,189	0.06%
2021/06/17	13	51.52	1.2	51.63	51.50	11.8	39,486	0.03%
2021/06/16	5	51.68	26.4	51.76	51.90	-21.4	39,623	-0.05%
2021/06/15	19.3	51.22	6	51.22	51.30	13.3	39,581	0.03%
2021/06/11	5	51.38	0	0.00	51.40	5	39,636	0.01%
2021/06/09	18.1	50.96	7	50.94	51.30	11.1	39,925	0.03%
2021/06/08	17.1	51.38	11.5	51.31	51.40	5.6	40,039	0.01%
2021/06/07	18.3	51.60	1.5	51.63	51.50	16.8	40,264	0.04%
2021/06/04	4.4	51.90	11	52.02	51.90	-6.7	40,452	-0.02%
2021/06/03	21.4	52.13	21.1	52.08	52.30	0.3	40,659	0.00%
2021/06/02	17.7	51.56	35.4	51.61	52.00	-17.7	40,510	-0.04%
2021/06/01	8	51.43	7.1	51.46	51.50	1	40,290	0.00%
2021/05/31	17.1	51.24	34.3	51.12	51.60	-17.2	40,457	-0.04%
2021/05/28	10.6	50.41	49	50.43	50.60	-38.4	40,331	-0.10%
2021/05/27	76.9	49.97	64	50.09	50.30	12.9	40,411	0.03%
2021/05/26	5	50.78	1.1	51.01	50.70	3.9	40,254	0.01%
2021/05/25	22.2	51.21	6.7	51.17	51.10	15.5	40,193	0.04%
2021/05/24	5.2	50.80	19	50.97	51.30	-13.8	40,233	-0.03%
2021/05/21	225.3	52.00	228	51.13	51.20	-2.7	40,408	-0.01%	大買/大賣/
2021/05/20	12.6	50.70	37.1	50.84	50.80	-24.5	40,310	-0.06%
2021/05/19	10.5	49.95	14.1	50.41	50.50	-3.6	40,085	-0.01%
2021/05/18	38.8	49.66	17.1	49.32	50.00	21.7	39,915	0.05%
2021/05/17	86.8	47.91	72.8	48.17	47.90	14	39,776	0.04%
2021/05/14	31.7	49.64	57.2	49.82	49.60	-25.5	39,121	-0.07%
2021/05/13	107.1	48.73	77.6	48.98	49.20	29.4	38,782	0.08%	大買/
2021/05/12	118.1	49.27	148.9	49.09	49.60	-30.8	38,261	-0.08%	大買/大賣/
2021/05/11	81.2	52.39	124.1	52.05	51.60	-42.9	36,972	-0.12%	大賣/
2021/05/10	189.2	52.99	167.2	52.54	52.90	22	36,241	0.06%	大買/大賣/
2021/05/07	79.3	52.43	330.6	51.85	52.30	-251.3	36,059	-0.70%	大賣/鉅額交易
2021/05/06	242.3	51.80	73.5	51.70	53.00	168.8	35,706	0.47%	大買/鉅額交易
2021/05/05	159.5	50.93	58.1	50.94	50.80	101.4	35,241	0.29%	大買/鉅額交易
2021/05/04	147.8	50.41	128	50.28	50.20	19.8	35,127	0.06%	大買/大賣/
2021/05/03	62.4	51.36	51.1	51.40	51.20	11.3	34,169	0.03%
2021/04/29	64.2	52.39	145.4	52.50	52.10	-81.3	33,664	-0.24%	大賣/
2021/04/28	179.1	52.81	53.9	52.62	53.20	125.2	33,224	0.38%	大買/鉅額交易
2021/04/27	41.2	52.73	25.1	52.70	52.70	16.1	33,106	0.05%
2021/04/26	284.9	53.31	152.3	53.15	53.10	132.7	32,617	0.41%	大買/大賣/鉅額交易
2021/04/23	172.1	52.65	290.9	52.61	53.00	-118.7	31,717	-0.37%	大買/大賣/鉅額交易
2021/04/22	409.8	57.02	271.2	56.18	54.10	138.6	30,558	0.45%	大買/大賣/鉅額交易
2021/04/21	317.7	53.38	204.6	54.46	55.70	113.1	27,491	0.41%	大買/大賣/鉅額交易
2021/04/20	233.2	52.91	157.9	52.00	52.00	75.3	25,459	0.30%	大買/大賣/
2021/04/19	146.2	50.21	160.2	49.91	50.40	-13.9	24,106	-0.06%	大買/大賣/
2021/04/16	81	48.55	52.3	48.46	49.00	28.7	23,301	0.12%
2021/04/15	126.2	47.88	192.5	47.84	47.90	-66.3	22,795	-0.29%	大買/大賣/
2021/04/14	21	47.05	16	47.08	47.00	5	22,494	0.02%
2021/04/13	36.7	47.30	59.8	47.20	47.20	-23.1	22,362	-0.10%
2021/04/12	18.3	46.81	15	46.81	46.85	3.3	22,111	0.01%
2021/04/09	22.2	46.83	23	46.93	46.70	-0.8	22,041	0.00%
2021/04/08	31.5	46.79	39	46.85	46.90	-7.5	21,910	-0.03%
2021/04/07	26.1	46.78	20.9	46.82	46.80	5.2	21,820	0.02%
2021/04/06	17.5	46.78	45.3	46.84	46.85	-27.9	21,761	-0.13%
2021/04/01	35	46.75	16	46.68	46.70	19	21,372	0.09%
2021/03/31	8.1	46.72	21	46.73	46.80	-12.9	21,256	-0.06%
2021/03/30	59	46.36	41.6	46.38	46.55	17.4	21,044	0.08%
2021/03/29	44.7	46.42	18.9	46.48	46.50	25.9	20,945	0.12%
2021/03/26	41.5	46.02	87.2	46.01	46.15	-45.7	20,680	-0.22%
2021/03/25	27.1	45.51	42	45.47	45.55	-14.9	20,287	-0.07%
2021/03/24	30.1	45.59	16.2	45.62	45.55	13.9	20,110	0.07%
2021/03/23	35.3	45.74	79.3	45.84	45.70	-44	19,996	-0.22%
2021/03/22	214.5	45.84	220.2	45.67	45.80	-5.7	19,589	-0.03%	大買/大賣/
2021/03/19	26.1	42.92	12	42.78	42.70	14.1	18,122	0.08%
2021/03/18	17	43.09	41	43.12	43.10	-24	17,888	-0.13%
2021/03/17	10.9	42.82	17.1	42.86	42.85	-6.3	17,899	-0.04%
2021/03/16	16.5	42.55	2	42.65	42.60	14.5	17,904	0.08%
2021/03/15	15.8	42.53	17	42.50	42.35	-1.3	17,936	-0.01%
2021/03/12	19.4	42.66	8.4	42.61	42.70	11	17,781	0.06%
2021/03/11	18.2	42.90	57.2	43.12	42.85	-39	17,666	-0.22%
2021/03/10	35	43.02	12	43.34	43.00	23	17,600	0.13%
2021/03/09	56.1	43.02	71.1	43.07	43.40	-15	17,714	-0.08%
2021/03/08	46	42.65	12.7	42.76	42.65	33.4	17,513	0.19%
2021/03/05	8	42.10	13.1	42.49	42.50	-5.1	17,433	-0.03%
2021/03/04	61.5	42.48	101	42.50	42.50	-39.5	17,847	-0.22%	大賣/
2021/03/03	25.8	42.40	3	42.50	42.55	22.8	17,835	0.13%
2021/03/02	23.8	42.33	8	42.30	42.10	15.8	17,744	0.09%
2021/02/26	43.8	42.22	114	42.26	42.00	-70.2	17,589	-0.40%	大賣/
2021/02/25	11	42.66	24	42.78	42.90	-13	17,255	-0.08%
2021/02/24	17.5	42.58	16.3	42.64	42.55	1.2	17,267	0.01%
2021/02/23	170.3	42.43	81.2	42.39	42.45	89.1	17,237	0.52%	大買/
2021/02/22	69.2	41.85	23.1	41.88	41.80	46.2	17,008	0.27%
2021/02/19	73.1	41.12	9.2	41.43	41.60	63.9	16,970	0.38%
2021/02/18	26.6	41.43	11	41.48	41.35	15.6	16,894	0.09%
2021/02/17	27.7	40.94	10	41.07	41.25	17.7	16,801	0.11%
2021/02/05	15	40.73	21	40.67	40.85	-6	16,576	-0.04%
2021/02/04	8.4	40.45	1	40.50	40.40	7.4	16,647	0.04%
2021/02/03	53.1	40.57	52	40.60	40.55	1.1	17,019	0.01%
2021/02/02	36.3	40.89	452	40.89	40.75	-415.8	16,937	-2.45%	大賣/鉅額交易
2021/02/01	120.1	40.87	16	40.57	40.80	104.1	16,812	0.62%	大買/鉅額交易
2021/01/29	199.3	40.21	10.1	40.20	40.15	189.2	16,789	1.13%	大買/鉅額交易
2021/01/28	158.5	40.37	0	0.00	40.25	158.5	16,597	0.96%	大買/鉅額交易
2021/01/27	68.4	40.42	1	40.60	40.35	67.4	16,362	0.41%
2021/01/26	110.4	40.52	0	0.00	40.35	110.4	16,223	0.68%	大買/鉅額交易
2021/01/25	17	40.96	14	40.89	40.90	3	15,710	0.02%
2021/01/22	32	40.55	6.2	40.61	40.60	25.9	15,509	0.17%
2021/01/21	133.6	40.94	0.4	41.15	40.80	133.1	15,191	0.88%	大買/鉅額交易
2021/01/20	67.1	40.98	20.1	41.50	40.95	47	15,029	0.31%
2021/01/19	6.1	41.74	0	0.00	41.75	6.1	14,598	0.04%
2021/01/18	58.5	41.51	9.6	41.61	41.60	48.9	14,547	0.34%
2021/01/15	43.7	42.09	12	42.33	41.95	31.7	14,248	0.22%
2021/01/14	23.1	42.55	0.3	42.75	42.55	22.9	13,868	0.16%
2021/01/13	25.8	42.68	2	42.70	42.70	23.8	13,709	0.17%
2021/01/12	14.5	42.81	0	0.00	42.70	14.5	13,599	0.11%
2021/01/11	5.5	42.88	3	42.90	43.10	2.5	13,516	0.02%
2021/01/08	7.1	42.90	15	42.87	42.95	-7.9	13,435	-0.06%
2021/01/07	11.5	42.86	5	42.92	42.85	6.5	13,366	0.05%
2021/01/06	30.3	42.94	3.2	43.03	42.95	27.1	13,172	0.21%
2021/01/05	2.2	43.24	1	43.10	43.10	1.2	13,036	0.01%
2021/01/04	2	43.28	6.2	43.29	43.20	-4.2	12,974	-0.03%
2020/12/31	10.3	43.55	25.6	43.41	43.20	-15.3	12,933	-0.12%
2020/12/30	3.3	43.00	27	43.11	43.25	-23.8	12,962	-0.18%
2020/12/29	11	43.11	12.1	43.00	43.00	-1.1	12,916	-0.01%
2020/12/28	7	42.87	6	42.87	43.00	1	12,907	0.01%
2020/12/25	12	42.76	2	42.75	42.80	10	12,961	0.08%
2020/12/24	48	42.71	1	42.70	42.70	47	13,055	0.36%
2020/12/23	21.4	42.72	14.1	42.67	42.80	7.3	13,075	0.06%
2020/12/22	11.1	42.98	2.1	43.18	42.95	9	13,149	0.07%
2020/12/21	19	43.37	16.2	43.32	43.50	2.8	13,438	0.02%
2020/12/18	3.1	42.79	3	42.90	42.95	0.1	13,750	0.00%
2020/12/17	14.3	42.73	1.3	43.00	42.65	13	13,865	0.09%
2020/12/16	10	43.02	12.4	43.08	43.05	-2.4	13,782	-0.02%
2020/12/15	11.8	42.60	4.1	42.64	42.50	7.7	13,764	0.06%
2020/12/14	6	42.81	7.1	42.84	42.80	-1.1	13,726	-0.01%
2020/12/11	19	43.01	3	42.95	42.90	16	13,816	0.12%
2020/12/10	2.3	43.26	5	43.35	43.25	-2.8	13,749	-0.02%
2020/12/09	25	43.40	2.2	43.43	43.35	22.8	13,778	0.17%
2020/12/08	9.6	43.33	2.1	43.28	43.60	7.5	13,772	0.05%
2020/12/07	7	43.44	10	43.58	43.55	-3	13,759	-0.02%
2020/12/04	38	43.51	7	43.64	43.65	31	13,838	0.22%
2020/12/03	58.5	43.59	11.2	43.87	43.50	47.3	13,761	0.34%
2020/12/02	11.1	43.07	1	43.05	43.20	10.1	13,481	0.08%
2020/12/01	2.1	43.05	8	42.91	43.15	-6	13,676	-0.04%
2020/11/30	4	43.21	8	43.48	42.90	-4	13,906	-0.03%
2020/11/27	4.9	43.18	74.3	43.25	43.30	-69.4	13,694	-0.51%
2020/11/26	1	42.90	28	42.93	42.95	-27	13,620	-0.20%
2020/11/25	8.8	42.85	4.3	42.83	42.60	4.5	13,772	0.03%
2020/11/24	16	42.92	3	42.98	42.75	13	13,849	0.09%
2020/11/23	7.1	42.98	28.3	42.98	43.00	-21.3	13,800	-0.15%
2020/11/20	16	42.62	12.4	42.68	42.70	3.6	13,790	0.03%
2020/11/19	0.3	42.89	16	42.91	42.90	-15.7	13,775	-0.11%
2020/11/18	8	42.82	25.6	42.86	42.70	-17.6	13,816	-0.13%
2020/11/17	16	42.54	133.1	42.57	42.75	-117.1	13,854	-0.84%	大賣/鉅額交易
2020/11/16	5.6	42.32	6.7	42.54	42.35	-1.2	14,202	-0.01%
2020/11/13	16	42.28	19.9	42.31	42.25	-3.9	14,467	-0.03%
2020/11/12	19	42.46	24	42.42	42.40	-5	14,811	-0.03%
2020/11/11	33.4	42.57	45	42.59	42.65	-11.7	14,831	-0.08%
2020/11/10	12.3	41.44	8.1	41.46	41.55	4.3	14,766	0.03%
2020/11/09	9.6	41.09	27	41.09	41.15	-17.4	14,981	-0.12%
2020/11/06	9.1	40.86	1	40.85	40.85	8.1	16,178	0.05%
2020/11/05	38	40.97	6	41.04	41.05	32	16,546	0.19%
2020/11/04	19	40.89	15.8	40.86	40.90	3.2	16,842	0.02%
2020/11/03	4.2	40.65	45	40.64	40.95	-40.8	17,212	-0.24%
2020/11/02	1	40.50	10.2	40.53	40.60	-9.2	17,662	-0.05%
2020/10/30	42	40.35	14.2	40.54	40.55	27.8	18,262	0.15%
2020/10/29	10	40.50	0.3	40.55	40.35	9.7	18,465	0.05%
2020/10/28	5.7	40.62	7.1	40.62	40.55	-1.3	18,534	-0.01%
2020/10/27	1	40.40	6	40.49	40.50	-5	18,592	-0.03%
2020/10/26	11.1	40.58	3	40.57	40.50	8.1	18,606	0.04%
2020/10/23	26	40.95	2	41.05	40.65	24	18,750	0.13%
2020/10/22	5	40.50	8	40.70	41.00	-3	18,943	-0.02%
2020/10/21	8.1	40.38	0	0.00	40.30	8.1	19,040	0.04%
2020/10/20	7	40.33	0	0.00	40.35	7	19,061	0.04%
2020/10/19	16.1	40.59	3	40.63	40.45	13.1	19,122	0.07%
2020/10/16	6	40.36	2	40.45	40.30	4	19,278	0.02%
2020/10/15	17.3	40.32	14.2	40.34	40.30	3.1	19,671	0.02%
2020/10/14	15	40.60	0.1	40.80	40.50	15	19,700	0.08%
2020/10/13	8	40.49	1	40.45	40.50	7	19,784	0.04%
2020/10/12	15	40.91	11	40.94	40.95	4	20,214	0.02%
2020/10/08	1	41.15	1.1	41.25	41.15	-0.1	20,431	0.00%
2020/10/07	26	41.04	1	41.35	41.15	25	20,445	0.12%
2020/10/06	8.1	41.26	10	41.40	41.40	-1.9	20,441	-0.01%
2020/10/05	0.7	41.40	1.1	41.13	41.00	-0.4	20,601	0.00%
2020/09/30	9	41.49	13	41.54	41.40	-4	20,812	-0.02%
2020/09/29	6	41.48	1.4	41.49	41.20	4.6	20,975	0.02%
2020/09/28	7	40.79	1	40.75	40.95	6	21,043	0.03%
2020/09/25	11	40.51	1	40.55	40.55	10	21,224	0.05%
2020/09/24	98	40.16	13.1	40.19	40.05	84.9	21,293	0.40%
2020/09/23	74	41.10	35.8	41.00	41.00	38.3	21,057	0.18%
2020/09/22	10	41.92	1	42.10	41.80	9	20,759	0.04%
2020/09/21	6	42.30	1	42.35	42.25	5	20,638	0.02%
2020/09/18	4	42.45	0	0.00	42.50	4	20,706	0.02%
2020/09/17	14	42.63	1.6	42.80	42.55	12.4	20,727	0.06%
2020/09/16	9	42.67	26.2	42.74	42.85	-17.2	20,772	-0.08%
2020/09/15	8	42.72	5	42.67	42.70	3	20,736	0.01%
2020/09/14	20	42.47	10	42.38	42.95	10	20,963	0.05%
2020/09/11	21	42.25	1.5	42.38	42.30	19.5	20,893	0.09%
2020/09/10	7	42.36	25	42.35	42.45	-18	20,933	-0.09%
2020/09/09	6	42.23	5	42.40	42.55	1	20,892	0.00%
2020/09/08	6.1	42.76	4	42.70	42.70	2.1	20,918	0.01%
2020/09/07	5	42.39	1	42.70	42.70	4	21,054	0.02%
2020/09/04	13.6	42.21	12	42.28	42.20	1.6	21,101	0.01%
2020/09/03	7	42.51	9	42.64	42.70	-2	21,075	-0.01%
2020/09/02	19	42.60	3	42.50	42.65	16	20,913	0.08%
2020/09/01	12	42.79	12.5	42.68	42.75	-0.5	20,813	0.00%
2020/08/31	38	43.31	4	43.24	42.90	34	20,717	0.16%
2020/08/28	19	43.57	5	43.55	43.50	14	20,610	0.07%
2020/08/27	15	43.86	3	43.85	43.85	12	20,645	0.06%
2020/08/26	7	44.07	109	44.02	44.10	-102	20,707	-0.49%	大賣/鉅額交易
2020/08/25	4	44.13	67.9	44.19	44.10	-63.9	20,673	-0.31%
2020/08/24	7	44.16	45	44.12	44.05	-38	21,049	-0.18%
2020/08/21	42.1	44.12	7	44.13	44.25	35.1	21,056	0.17%
2020/08/20	46	43.99	55	43.88	43.50	-9	20,862	-0.04%
2020/08/19	15	44.51	68	44.58	44.35	-53	20,547	-0.26%
2020/08/18	26	44.01	40	44.03	44.00	-14	20,240	-0.07%
2020/08/17	36	43.42	9	43.30	43.35	27	19,928	0.14%
2020/08/14	28.5	42.49	23	42.61	42.85	5.5	19,825	0.03%
2020/08/13	53.8	41.18	52	41.31	41.20	1.8	19,407	0.01%
2020/08/12	184	41.11	2	41.00	41.00	182	19,247	0.95%	大買/鉅額交易
2020/08/11	21	46.51	19.6	46.63	46.50	1.4	18,034	0.01%
2020/08/10	17.5	46.67	19.6	46.67	46.60	-2.1	17,645	-0.01%
2020/08/07	9.7	47.11	71	47.17	47.10	-61.3	17,455	-0.35%
2020/08/06	20	46.98	40	47.01	47.15	-20	17,219	-0.12%
2020/08/05	10	46.40	96	46.22	46.45	-86	16,833	-0.51%
2020/08/04	10	45.55	4	45.16	45.40	6	16,369	0.04%
2020/08/03	10	44.76	1	44.75	44.95	9	16,214	0.06%
2020/07/31	15	45.18	2	45.38	45.00	13	16,141	0.08%
2020/07/30	1.1	45.25	50	45.12	45.35	-48.9	16,127	-0.30%
2020/07/29	3	45.10	11	45.09	45.05	-8	16,204	-0.05%
2020/07/28	6	44.42	5	44.59	44.50	1	16,213	0.01%
2020/07/27	3.3	44.71	22.1	44.84	44.60	-18.8	16,216	-0.12%
2020/07/24	28	45.30	3	45.17	45.00	25	16,217	0.15%
2020/07/23	0	0.00	47.4	45.56	45.60	-47.4	16,183	-0.29%
2020/07/22	17	45.45	0	0.00	45.50	17	16,181	0.11%
2020/07/21	2	45.50	53.4	45.71	45.55	-51.4	16,060	-0.32%
2020/07/20	0	0.00	14.2	45.05	45.10	-14.2	15,811	-0.09%
2020/07/17	2	44.83	6	44.90	44.80	-4	15,774	-0.03%
2020/07/16	80	44.70	7.3	44.70	44.50	72.7	15,824	0.46%
2020/07/15	4	45.46	41	45.67	45.60	-37	15,384	-0.24%
2020/07/14	17	45.30	10	45.35	45.30	7	15,181	0.05%
2020/07/13	4	45.05	3.5	45.04	45.20	0.5	15,199	0.00%
2020/07/10	18	45.21	3	44.98	44.95	15	15,301	0.10%
2020/07/09	22.1	45.31	9	45.37	45.30	13.1	15,268	0.09%
2020/07/08	7	44.97	41	45.00	45.15	-34	15,002	-0.23%
2020/07/07	5.5	44.36	22.7	44.34	44.50	-17.2	14,733	-0.12%
2020/07/06	4	44.40	42	44.28	44.40	-38	14,649	-0.26%
2020/07/03	16	43.84	7.9	43.94	43.95	8.1	14,624	0.06%
2020/07/02	1	43.55	2	43.25	43.60	-1	14,576	-0.01%
2020/07/01	10	43.01	10	43.10	43.10	0	14,481	0.00%
2020/06/30	2	42.83	0	0.00	42.75	2	14,409	0.01%
2020/06/29	183	42.76	22	42.61	42.65	161	14,485	1.11%	大買/鉅額交易
2020/06/24	62.3	42.85	12	42.91	42.85	50.3	14,456	0.35%
2020/06/23	88	42.81	5	42.80	42.70	83	14,452	0.57%
2020/06/22	14	42.69	18	42.78	42.90	-4	14,506	-0.03%
2020/06/19	7	42.68	7.5	42.92	42.55	-0.5	14,595	0.00%
2020/06/18	6.1	42.69	0	0.00	42.70	6.1	14,575	0.04%
2020/06/17	8	42.57	0	0.00	42.85	8	14,913	0.05%
2020/06/16	28	42.80	2	42.90	42.85	26	15,214	0.17%
2020/06/15	12	42.75	6	42.68	42.50	6	15,627	0.04%
2020/06/12	16	42.88	4	42.80	42.90	12	15,929	0.08%
2020/06/11	23.3	43.77	2	44.03	43.30	21.3	16,268	0.13%
2020/06/10	15	43.90	8	44.02	44.00	7	16,336	0.04%
2020/06/09	14.3	43.74	24	43.76	43.90	-9.8	16,626	-0.06%
2020/06/08	6.3	43.63	31	43.80	43.95	-24.8	16,884	-0.15%
2020/06/05	0	0.00	1.1	43.50	43.65	-1.1	16,879	-0.01%
2020/06/04	36.4	43.42	2	43.48	43.40	34.4	17,038	0.20%
2020/06/03	8	43.71	23.1	43.70	43.65	-15.1	17,164	-0.09%
2020/06/02	0	0.00	10	43.21	43.30	-10	17,071	-0.06%
2020/06/01	20	43.00	17	43.06	43.10	3	17,036	0.02%
2020/05/29	94	42.53	2	42.48	42.55	92	16,970	0.54%
2020/05/28	25	42.46	2	42.45	42.35	23	16,591	0.14%
2020/05/27	14.3	42.85	6	42.86	42.85	8.3	16,655	0.05%
2020/05/26	1	43.00	5	42.94	43.00	-4	16,717	-0.02%
2020/05/25	4	42.53	5	42.65	42.65	-1	16,826	-0.01%
2020/05/22	11	42.69	1	43.00	42.65	10	16,923	0.06%
2020/05/21	2	43.10	3	43.12	43.00	-1	16,923	-0.01%
2020/05/20	6.8	43.13	3	43.08	42.90	3.8	16,891	0.02%
2020/05/19	2	43.00	15	43.07	43.00	-13	16,886	-0.08%
2020/05/18	111	42.12	15	42.43	42.35	96	16,725	0.57%	大買/
2020/05/15	0	0.00	1	42.60	42.30	-1	16,700	-0.01%
2020/05/14	7	42.39	2	42.50	42.60	5	16,720	0.03%
2020/05/13	11	42.55	3	42.50	42.90	8	16,615	0.05%
2020/05/12	8.1	42.88	3.3	42.92	42.95	4.8	16,648	0.03%
2020/05/11	1	43.25	3	43.35	43.15	-2	16,683	-0.01%
2020/05/08	2.1	42.93	4	43.00	43.00	-1.9	16,728	-0.01%
2020/05/07	3.5	42.93	1.2	42.78	42.70	2.3	16,749	0.01%
2020/05/06	1	42.35	5.1	42.68	42.60	-4.1	16,822	-0.02%
2020/05/05	1	42.50	6	42.83	42.85	-5	16,875	-0.03%
2020/05/04	5	42.16	1	42.45	42.20	4	16,886	0.02%
2020/04/30	2.1	42.76	23	43.19	43.20	-20.9	16,928	-0.12%
2020/04/29	6	42.45	8	42.46	42.55	-2	16,995	-0.01%
2020/04/28	4	42.00	15	42.05	42.25	-11	17,208	-0.06%
2020/04/27	4	42.11	8	42.14	42.00	-4	18,115	-0.02%
2020/04/24	10.5	41.99	4	42.06	42.00	6.5	18,025	0.04%
2020/04/23	2	42.00	2	42.15	42.15	0	18,025	0.00%
2020/04/22	4	41.41	11	41.35	41.60	-7	17,994	-0.04%
2020/04/21	21	41.83	17	42.04	41.80	4	18,175	0.02%
2020/04/20	5	42.32	12	42.35	42.35	-7	18,223	-0.04%
2020/04/17	5	42.10	7	42.28	42.00	-2	18,450	-0.01%
2020/04/16	5	41.76	13	42.05	41.85	-8	18,435	-0.04%
2020/04/15	11	41.90	17.2	41.95	41.80	-6.2	18,514	-0.03%
2020/04/14	0	0.00	18	41.32	41.65	-18	18,414	-0.10%
2020/04/13	9.7	40.84	1	40.90	40.80	8.7	18,392	0.05%
2020/04/10	5	40.88	2	40.95	41.00	3	18,530	0.02%
2020/04/09	13	40.72	9	40.81	40.55	4	18,714	0.02%
2020/04/08	3	41.00	40	41.05	41.00	-37	18,786	-0.20%
2020/04/07	11	39.87	53.4	39.77	39.95	-42.4	18,599	-0.23%
2020/04/06	8	38.83	2	39.05	39.05	6	18,657	0.03%
2020/04/01	10	39.12	1	39.15	39.00	9	18,611	0.05%
2020/03/31	13	39.25	3.5	39.30	39.50	9.5	18,495	0.05%
2020/03/30	11	38.88	6	38.59	39.15	5	18,316	0.03%
2020/03/27	0	0.00	19.1	39.08	38.95	-19.1	18,246	-0.10%
2020/03/26	12.3	38.63	20	39.14	38.60	-7.7	18,248	-0.04%
2020/03/25	25	38.97	36.2	38.87	38.80	-11.2	18,249	-0.06%
2020/03/24	14	38.31	41	38.41	38.25	-27	18,117	-0.15%
2020/03/23	81	35.92	11.8	35.81	36.10	69.2	17,961	0.39%
2020/03/20	25.3	36.09	35	36.24	36.95	-9.7	17,655	-0.05%
2020/03/19	17	33.98	29	34.27	33.60	-12	17,337	-0.07%
2020/03/18	82.1	36.61	6	36.46	36.00	76.1	17,069	0.45%
2020/03/17	41	37.67	35	37.95	37.60	6	16,688	0.04%
2020/03/16	14	39.43	0	0.00	38.85	14	16,138	0.09%
2020/03/13	27	38.75	25.2	38.71	40.25	1.8	15,911	0.01%
2020/03/12	18	41.10	13.7	41.15	40.75	4.3	15,439	0.03%
2020/03/11	0	0.00	4.4	42.09	41.80	-4.4	15,048	-0.03%
2020/03/10	10.2	41.56	7	41.61	41.60	3.2	14,955	0.02%
2020/03/09	31	41.97	10	42.18	41.85	21	14,818	0.14%
2020/03/06	5	42.72	18	43.17	42.85	-13	14,613	-0.09%
2020/03/05	2.2	42.95	4.3	43.04	43.30	-2.1	14,608	-0.01%
2020/03/04	2.4	42.72	2.1	42.66	42.85	0.3	14,772	0.00%
2020/03/03	2	42.75	8	42.76	42.65	-6	14,783	-0.04%
2020/03/02	6	42.19	15.2	42.57	42.25	-9.2	14,678	-0.06%
2020/02/27	7	42.14	6.7	42.22	42.25	0.3	14,824	0.00%
2020/02/26	12.3	42.21	0.3	42.30	42.20	12	14,772	0.08%
2020/02/25	20	42.57	2	42.90	42.70	18	14,628	0.12%
2020/02/24	13.4	42.99	3.4	42.93	43.00	10.1	14,574	0.07%
2020/02/21	1	43.20	2	43.28	43.25	-1	14,887	-0.01%
2020/02/20	13	43.27	1.2	43.60	43.15	11.8	15,079	0.08%
2020/02/19	2	43.35	0	0.00	43.40	2	15,251	0.01%
2020/02/18	5	43.05	0	0.00	43.05	5	15,442	0.03%
2020/02/17	21.6	42.98	11	43.05	43.00	10.6	15,522	0.07%
2020/02/14	19	43.23	2	43.30	43.20	17	15,690	0.11%
2020/02/13	1	43.20	70	43.15	43.15	-69	15,652	-0.44%
2020/02/12	1	42.80	1.1	42.85	42.80	-0.1	15,560	0.00%
2020/02/11	1	42.60	8	42.78	42.60	-7	15,533	-0.05%
2020/02/10	9.5	42.17	8	42.35	42.40	1.5	15,477	0.01%
2020/02/07	0.2	42.50	46	42.41	42.50	-45.8	15,428	-0.30%
2020/02/06	6.1	43.01	52	42.93	43.00	-45.9	15,478	-0.30%
2020/02/05	30	42.08	1	42.35	42.35	29	15,557	0.19%
2020/02/04	0	0.00	35	42.49	42.40	-35	15,460	-0.23%
2020/02/03	21.3	40.63	9.8	41.51	41.55	11.5	15,348	0.07%
2020/01/31	21.6	42.21	24	42.41	42.05	-2.5	15,299	-0.02%
2020/01/30	125.1	42.43	49	42.59	41.85	76.1	15,164	0.50%	大買/
2020/01/20	4.9	44.90	55	44.91	44.95	-50.1	14,282	-0.35%
2020/01/17	10.5	44.70	9.3	44.85	44.90	1.2	14,487	0.01%
2020/01/16	2	44.50	27.1	44.72	44.75	-25.1	14,575	-0.17%
2020/01/15	6	44.55	3	44.55	44.55	3	14,636	0.02%
2020/01/14	1.3	44.38	16.9	44.42	44.55	-15.6	14,537	-0.11%
2020/01/13	0.2	44.05	107	44.11	44.25	-106.8	14,595	-0.73%	大賣/鉅額交易
2020/01/10	13	43.44	14.1	43.46	43.50	-1.1	15,006	-0.01%
2020/01/09	10	43.50	4	43.36	43.45	6	15,008	0.04%
2020/01/08	0	0.00	3.1	43.35	43.40	-3.1	14,943	-0.02%
2020/01/07	13	43.28	8	43.50	43.60	5	14,877	0.03%
2020/01/06	21	43.35	49.1	43.43	43.45	-28.1	14,973	-0.19%
2020/01/03	7	43.79	4.1	43.99	43.95	2.9	14,911	0.02%
2020/01/02	1	43.90	10	44.12	44.10	-9	14,838	-0.06%
2019/12/31	2	43.65	2	43.68	43.70	0	14,647	0.00%
2019/12/30	20	43.68	46	43.53	43.65	-26	14,673	-0.18%
2019/12/27	2	43.10	6.4	43.12	43.25	-4.4	14,540	-0.03%
2019/12/26	2	42.98	2.3	43.00	43.05	-0.3	14,635	0.00%
2019/12/25	25	43.04	1	42.95	43.10	24	14,801	0.16%
2019/12/24	3	43.22	2	43.18	43.15	1	14,907	0.01%
2019/12/23	30	43.03	4	43.18	43.25	26	14,952	0.17%
2019/12/20	4	42.90	1	43.00	42.95	3	14,978	0.02%
2019/12/19	2	42.83	0	0.00	43.00	2	14,997	0.01%
2019/12/18	7	42.89	8.3	42.98	43.00	-1.3	15,064	-0.01%
2019/12/17	20	42.75	3	42.80	42.95	17	15,039	0.11%
2019/12/16	4	42.84	0.1	42.80	42.80	3.9	14,936	0.03%
2019/12/13	14	42.50	9	42.57	42.55	5	14,945	0.03%
2019/12/12	0	0.00	3	42.30	42.30	-3	14,920	-0.02%
2019/12/11	1	42.15	27	42.17	42.15	-26	14,985	-0.17%
2019/12/10	11	41.96	5	42.11	42.10	6	15,068	0.04%
2019/12/09	2	41.98	5	41.95	42.05	-3	15,165	-0.02%
2019/12/06	1	41.65	1	41.75	41.75	0	15,175	0.00%
2019/12/05	6	41.80	5	41.78	41.65	1	15,354	0.01%
2019/12/04	0	0.00	1	41.60	41.75	-1	15,645	-0.01%
2019/12/03	0	0.00	4	41.53	41.85	-4	15,733	-0.03%
2019/12/02	9	41.31	11	41.29	41.35	-2	15,733	-0.01%
2019/11/29	14	41.48	8.1	41.75	41.40	5.9	15,719	0.04%
2019/11/28	9	42.03	7.4	42.08	42.00	1.6	15,662	0.01%
2019/11/27	43	41.79	5	41.82	41.95	38	15,837	0.24%
2019/11/26	11	41.81	0	0.00	41.80	11	15,863	0.07%
2019/11/25	11	41.95	1	42.00	41.95	10	15,528	0.06%
2019/11/22	2	42.10	5	42.00	42.10	-3	15,556	-0.02%
2019/11/21	42	42.27	3	42.38	42.35	39	15,639	0.25%
2019/11/20	3	42.43	10.1	42.56	42.65	-7.1	15,535	-0.05%
2019/11/19	12	41.86	11	41.98	42.10	1	15,188	0.01%
2019/11/18	13.1	42.01	28.2	42.04	42.10	-15.1	15,006	-0.10%
2019/11/15	10	41.32	52.2	41.50	41.70	-42.2	14,790	-0.29%
2019/11/14	7	41.02	57.4	41.03	41.15	-50.4	14,612	-0.34%
2019/11/13	8.1	41.06	47	41.19	41.00	-38.9	14,577	-0.27%
2019/11/12	5	40.55	2.1	40.61	40.65	2.9	14,491	0.02%
2019/11/11	19.9	40.55	24.1	40.57	40.35	-4.2	14,806	-0.03%
2019/11/08	9.6	40.92	8	40.95	40.90	1.6	15,386	0.01%
2019/11/07	10	40.75	4.5	40.76	40.95	5.5	15,890	0.03%
2019/11/06	17.7	40.84	11	40.85	40.80	6.7	16,088	0.04%
2019/11/05	15	40.79	34.5	40.73	40.90	-19.5	16,203	-0.12%
2019/11/04	23	40.99	15.1	40.84	40.95	7.9	16,285	0.05%
2019/11/01	22	40.48	1	40.50	40.55	21	16,295	0.13%
2019/10/31	33	40.49	1.1	40.55	40.45	31.9	16,600	0.19%
2019/10/30	7	40.28	6	40.28	40.35	1	16,869	0.01%
2019/10/29	13	40.51	4.1	40.53	40.65	8.9	16,765	0.05%
2019/10/28	16.8	40.72	2	40.90	40.75	14.8	16,612	0.09%
2019/10/25	22	40.73	1.1	40.85	40.85	20.9	16,652	0.13%
2019/10/24	5	40.88	1	40.95	41.00	4	16,478	0.02%
2019/10/23	13.6	41.00	2.3	40.91	40.95	11.4	16,533	0.07%
2019/10/22	6.2	41.27	13	41.54	41.40	-6.8	16,532	-0.04%
2019/10/21	16	41.49	17	41.52	41.50	-1	16,453	-0.01%
2019/10/18	23	40.90	41	40.81	40.95	-18	16,356	-0.11%
2019/10/17	2.3	39.98	11.3	40.05	40.10	-9	15,849	-0.06%
2019/10/16	5	39.91	0	0.00	40.00	5	15,811	0.03%
2019/10/15	13	39.92	19	39.91	40.00	-6	15,916	-0.04%
2019/10/14	1.9	39.90	14	39.91	39.95	-12.1	16,255	-0.07%
2019/10/09	14	39.64	5	39.66	39.50	9	16,418	0.05%
2019/10/08	16.3	39.68	18	39.70	39.75	-1.7	16,714	-0.01%
2019/10/07	10	39.26	5.3	39.28	39.30	4.7	17,140	0.03%
2019/10/04	7	38.79	0	0.00	38.90	7	17,320	0.04%
2019/10/03	16	38.85	3	38.90	39.00	13	17,304	0.08%
2019/10/02	32.7	39.37	12.4	39.31	39.25	20.4	17,315	0.12%
2019/10/01	13	39.56	8.1	39.55	39.65	4.9	17,356	0.03%
2019/09/27	14	39.67	12	39.60	39.65	2	17,381	0.01%
2019/09/26	0	0.00	5.1	39.90	39.90	-5.1	17,415	-0.03%
2019/09/25	11	39.63	5	39.70	39.60	6	17,535	0.03%
2019/09/24	5.7	39.75	16.1	39.65	39.80	-10.4	17,583	-0.06%
2019/09/23	48	39.82	10	40.01	39.75	38	17,507	0.22%
2019/09/20	38.6	39.70	2	40.20	40.20	36.6	17,563	0.21%
2019/09/19	4.7	39.83	13.4	39.86	39.80	-8.7	17,483	-0.05%
2019/09/18	3.2	39.84	18	39.85	39.80	-14.8	17,574	-0.08%
2019/09/17	19	39.57	27.4	39.54	39.50	-8.4	17,619	-0.05%
2019/09/16	28.3	40.13	1.6	40.15	40.10	26.7	17,629	0.15%
2019/09/12	20.3	40.06	4.1	40.15	40.05	16.2	17,599	0.09%
2019/09/11	5	39.89	11	39.91	40.00	-6	17,752	-0.03%
2019/09/10	7	39.94	1	40.05	39.95	6	17,949	0.03%
2019/09/09	14	40.08	35	39.95	40.00	-21	18,140	-0.12%
2019/09/06	23	39.66	7	39.81	39.85	16	18,038	0.09%
2019/09/05	13	38.90	5	38.90	39.00	8	17,798	0.04%
2019/09/04	9	38.48	2	38.43	38.45	7	17,818	0.04%
2019/09/03	27	38.44	8	38.38	38.35	19	17,972	0.11%
2019/09/02	25	38.27	11.2	38.23	38.25	13.8	18,146	0.08%
2019/08/30	2	38.05	4	38.09	38.45	-2	18,113	-0.01%
2019/08/29	2	37.65	0	0.00	37.80	2	18,035	0.01%
2019/08/28	6	37.59	1	37.55	37.70	5	18,261	0.03%
2019/08/27	5	37.52	0	0.00	37.65	5	18,435	0.03%
2019/08/26	20	37.52	6	37.65	37.70	14	18,481	0.08%
2019/08/23	5	37.91	2	38.00	38.20	3	18,473	0.02%
2019/08/22	12	37.94	0	0.00	37.85	12	18,541	0.06%
2019/08/21	7.1	38.05	0	0.00	37.95	7.1	18,734	0.04%
2019/08/20	33	38.21	5	38.18	38.15	28	18,731	0.15%
2019/08/19	16	38.22	1	38.05	38.10	15	18,777	0.08%
2019/08/16	10	37.98	1	37.95	37.95	9	18,796	0.05%
2019/08/15	9	37.88	0	0.00	38.00	9	18,773	0.05%
2019/08/14	15	37.86	8	37.92	38.30	7	18,819	0.04%
2019/08/13	52.9	37.33	1	37.40	37.25	51.9	18,656	0.28%
2019/08/12	5	43.93	10	44.01	43.95	-5	18,080	-0.03%
2019/08/08	3	44.00	4	44.14	43.90	-1	17,741	-0.01%
2019/08/07	12	43.56	4	43.70	43.35	8	17,601	0.05%
2019/08/06	10	43.18	2	43.03	43.30	8	17,750	0.05%
2019/08/05	14	43.61	1	43.85	43.55	13	17,728	0.07%
2019/08/02	15	43.56	7	43.86	43.55	8	17,716	0.05%
2019/08/01	23	44.20	1.1	44.08	44.05	21.9	17,596	0.12%
2019/07/31	3	44.90	0	0.00	44.70	3	17,513	0.02%
2019/07/30	1.4	44.84	2	44.85	44.80	-0.6	17,651	0.00%
2019/07/29	26	44.94	2	44.90	44.85	24	17,948	0.13%
2019/07/26	7	44.35	0	0.00	44.65	7	18,163	0.04%
2019/07/25	21.1	44.52	11	44.59	44.30	10.1	18,228	0.06%
2019/07/24	0	0.00	1	44.85	44.80	-1	18,091	-0.01%
2019/07/23	25	44.81	1	44.80	45.05	24	18,053	0.13%
2019/07/22	6	44.95	16	44.85	44.90	-10	18,025	-0.06%
2019/07/19	4	44.61	1	44.70	44.80	3	17,949	0.02%
2019/07/18	1	44.55	0	0.00	44.60	1	17,921	0.01%
2019/07/17	3	44.53	0	0.00	44.70	3	18,132	0.02%
2019/07/16	9	44.26	5	44.68	44.75	4	18,306	0.02%
2019/07/15	18	44.02	35	43.99	44.05	-17	18,126	-0.09%
2019/07/12	14	44.48	2	44.48	44.35	12	18,091	0.07%
2019/07/11	33.1	44.95	6	44.86	44.80	27.1	18,028	0.15%
2019/07/09	6	46.02	2	46.15	46.00	4	17,645	0.02%
2019/07/08	2.2	46.20	8	46.30	46.20	-5.9	17,825	-0.03%
2019/07/05	4	45.95	13.1	46.07	46.15	-9.1	17,949	-0.05%
2019/07/04	4	45.86	0	0.00	45.90	4	18,032	0.02%
2019/07/03	1	46.15	8	46.25	46.25	-7	18,223	-0.04%
2019/07/02	6	46.32	3	46.47	46.35	3	18,452	0.02%
2019/07/01	2	46.15	2	46.00	46.15	0	18,483	0.00%
2019/06/28	2	45.95	0	0.00	46.05	2	18,562	0.01%
2019/06/27	4	45.86	1	45.95	45.95	3	18,801	0.02%
2019/06/26	0	0.00	3	45.50	45.55	-3	18,891	-0.02%
2019/06/25	4	45.43	3.1	45.44	45.60	0.9	19,323	0.00%
2019/06/24	1	45.50	17	45.16	45.60	-16	19,560	-0.08%
2019/06/21	3	45.18	3	45.20	45.15	0	19,765	0.00%
2019/06/20	2	45.30	10	45.30	45.40	-8	20,696	-0.04%
2019/06/19	5	45.02	3.2	45.16	45.30	1.8	20,682	0.01%
2019/06/18	16.2	45.12	8	45.14	45.20	8.2	20,639	0.04%
2019/06/17	27	44.73	12	44.81	44.70	15	20,457	0.07%
2019/06/14	0.1	43.95	0	0.00	43.95	0.1	20,318	0.00%
2019/06/13	4	43.75	0	0.00	43.85	4	20,846	0.02%
2019/06/12	2	43.80	4	43.65	43.75	-2	20,917	-0.01%
2019/06/11	3.2	43.79	1	43.80	44.00	2.2	20,838	0.01%
2019/06/10	0	0.00	12	43.72	43.85	-12	20,740	-0.06%
2019/06/06	4	42.95	2	42.95	43.15	2	20,602	0.01%
2019/06/05	4	43.03	0	0.00	43.00	4	20,525	0.02%
2019/06/04	8	43.41	8	43.74	43.10	0	20,408	0.00%
2019/06/03	5	42.97	36.3	43.18	43.40	-31.3	20,223	-0.15%
2019/05/31	2	42.68	5	42.80	42.90	-3	20,045	-0.01%
2019/05/30	7	42.51	9	42.67	42.80	-2	19,910	-0.01%
2019/05/29	17	42.39	3	42.35	42.50	14	19,853	0.07%
2019/05/28	5	42.36	2	42.43	42.30	3	19,894	0.02%
2019/05/27	2	42.68	12	42.61	42.40	-10	19,814	-0.05%
2019/05/24	7	42.41	0	0.00	42.35	7	19,902	0.04%
2019/05/22	0.1	42.80	8	42.79	42.70	-7.9	20,360	-0.04%
2019/05/21	18	42.67	2	42.65	42.85	16	20,460	0.08%
2019/05/20	23	42.32	0	0.00	42.35	23	20,442	0.11%
2019/05/17	26	42.23	33	42.28	42.25	-7	20,401	-0.03%
2019/05/16	67	42.08	6	42.16	42.00	61	20,412	0.30%
2019/05/15	3	41.73	2	41.95	41.75	1	20,302	0.00%
2019/05/14	11	41.59	3	41.47	41.55	8	20,272	0.04%
2019/05/13	6.1	42.40	1.3	42.16	42.00	4.8	19,984	0.02%
2019/05/10	7	42.61	14	42.64	42.50	-7	19,903	-0.04%
2019/05/09	12	42.69	11.1	42.68	42.50	0.9	19,795	0.00%
2019/05/08	11	43.01	10	42.73	43.00	1	19,622	0.01%
2019/05/07	11	42.91	1	42.95	42.90	10	19,430	0.05%
2019/05/06	6	42.28	2	42.55	42.30	4	19,257	0.02%
2019/05/03	1	42.75	7	42.70	42.85	-6	18,942	-0.03%
2019/05/02	0	0.00	1	42.25	42.20	-1	18,615	-0.01%
2019/04/30	0	0.00	3	42.15	42.00	-3	18,472	-0.02%
2019/04/29	6	42.03	14	42.07	42.10	-8	18,476	-0.04%
2019/04/26	2	41.75	8	41.64	41.75	-6	18,369	-0.03%
2019/04/25	0.3	41.80	3	41.40	41.80	-2.7	18,375	-0.01%
2019/04/24	5	41.47	1	41.60	41.55	4	18,358	0.02%
2019/04/23	2	40.85	2.1	40.67	41.60	-0.1	18,316	0.00%
2019/04/22	11	41.35	1	41.10	41.00	10	18,243	0.05%
2019/04/19	10	41.61	3	41.62	41.70	7	17,929	0.04%
2019/04/18	10	41.56	13	41.66	41.60	-3	17,806	-0.02%
2019/04/17	7	42.01	10	41.95	41.95	-3	17,616	-0.02%
2019/04/16	3	42.30	4	42.31	42.30	-1	17,377	-0.01%
2019/04/15	1	42.40	2	42.38	42.50	-1	17,356	-0.01%
2019/04/12	21	42.17	16	41.98	42.00	5	17,209	0.03%
2019/04/11	1	42.25	10.1	42.17	42.05	-9.1	17,030	-0.05%
2019/04/10	10	41.96	9	41.95	42.00	1	16,791	0.01%
2019/04/09	30	42.11	11	42.05	42.15	19	16,545	0.11%
2019/04/08	10	42.03	17	42.21	42.30	-7	16,200	-0.04%
2019/04/03	5.1	41.59	2	41.65	41.70	3.1	15,817	0.02%
2019/04/02	4	41.38	31	41.60	41.40	-27	15,641	-0.17%
2019/04/01	56	41.44	21	41.55	41.35	35	15,380	0.23%
2019/03/29	4.1	41.30	12	41.25	41.25	-7.9	14,937	-0.05%
2019/03/28	40.2	41.19	9	41.41	41.00	31.2	14,770	0.21%
2019/03/27	7.1	40.61	5	40.65	40.55	2.1	14,397	0.01%
2019/03/26	52	40.40	24	40.62	40.45	28	14,149	0.20%
2019/03/25	78.1	40.32	76	40.04	40.50	2.1	13,906	0.02%
2019/03/22	0	0.00	15	39.10	38.70	-15	12,921	-0.12%
2019/03/21	8.2	38.65	27	38.60	38.85	-18.8	12,975	-0.14%
2019/03/20	1	38.10	0	0.00	38.05	1	12,847	0.01%
2019/03/19	3	38.10	13	38.22	38.10	-10	12,820	-0.08%
2019/03/18	41	37.73	6	37.85	37.80	35	12,718	0.28%
2019/03/15	1	38.60	8	38.70	38.65	-7	12,123	-0.06%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/13	5	38.50	1	38.50	38.50	4	12,137	0.03%
2019/03/12	5	38.26	17	38.49	38.40	-12	12,190	-0.10%
2019/03/11	2	37.95	1	37.95	37.85	1	12,358	0.01%
2019/03/08	8	37.89	1	37.80	38.00	7	12,634	0.06%
2019/03/07	8	38.20	5	38.40	38.00	3	12,816	0.02%
2019/03/06	5	38.00	0	0.00	38.25	5	12,966	0.04%
2019/03/05	8	38.03	0	0.00	38.00	8	13,299	0.06%
2019/03/04	4	38.21	0	0.00	38.20	4	14,411	0.03%
2019/02/27	3	38.25	0	0.00	38.40	3	14,337	0.02%
2019/02/26	13	38.25	0	0.00	38.20	13	14,246	0.09%
2019/02/25	15	38.57	3	38.40	38.45	12	14,362	0.08%
2019/02/22	36	38.76	1	38.70	38.70	35	14,472	0.24%
2019/02/21	0	0.00	34	38.89	39.30	-34	14,492	-0.23%
2019/02/20	1	37.95	0.3	37.80	37.85	0.7	14,013	0.00%
2019/02/19	6	37.36	25	37.53	37.55	-19	13,849	-0.14%
2019/02/18	18	37.18	1	36.95	36.90	17	13,696	0.12%
2019/02/15	21	37.24	27	37.21	37.45	-6	13,766	-0.04%
2019/02/14	0	0.00	1	37.60	37.50	-1	13,833	-0.01%
2019/02/13	12	37.65	0	0.00	37.65	12	13,710	0.09%
2019/02/12	2	37.70	19	37.78	37.70	-17	13,617	-0.12%
2019/02/11	1	37.70	7	37.75	37.65	-6	13,612	-0.04%
2019/01/30	1	37.35	11	37.33	37.35	-10	13,468	-0.07%
2019/01/29	2	37.03	6	37.00	37.10	-4	13,530	-0.03%
2019/01/28	0	0.00	11.1	36.86	37.00	-11.1	13,669	-0.08%
2019/01/25	0	0.00	1	36.60	36.60	-1	13,691	-0.01%
2019/01/21	0	0.00	2	36.18	36.25	-2	14,309	-0.01%
2019/01/18	0.3	36.00	1	36.00	36.00	-0.7	14,490	0.00%
2019/01/17	2	35.58	0	0.00	35.45	2	14,775	0.01%
2019/01/16	0	0.00	1.2	35.66	35.60	-1.2	15,381	-0.01%
2019/01/15	0	0.00	1	36.00	35.70	-1	15,547	-0.01%
2019/01/14	9	35.56	4	35.40	35.60	5	15,440	0.03%
2019/01/11	1	36.35	0	0.00	36.40	1	15,449	0.01%
2019/01/10	0	0.00	3	36.75	36.55	-3	15,388	-0.02%
2019/01/09	0	0.00	1	36.35	36.35	-1	15,371	-0.01%
2019/01/07	6	36.02	11	36.12	36.00	-5	15,385	-0.03%
2019/01/04	1	35.30	10	35.18	35.45	-9	15,411	-0.06%
2018/12/28	13.2	35.63	4	35.55	35.60	9.2	16,040	0.06%
2018/12/27	1	35.65	2	35.45	35.40	-1	16,117	-0.01%
2018/12/26	3	35.63	0	0.00	35.40	3	16,203	0.02%
2018/12/25	0	0.00	3	35.85	35.85	-3	16,296	-0.02%
2018/12/22	3	35.40	0	0.00	35.45	3	16,528	0.02%
2018/12/21	3	35.40	0	0.00	35.40	3	16,971	0.02%
2018/12/20	0	0.00	3	36.00	35.40	-3	16,974	-0.02%
2018/12/19	0	0.00	49	36.00	36.00	-49	16,914	-0.29%
2018/12/18	0	0.00	6	36.13	35.65	-6	16,943	-0.04%
2018/12/17	6	36.04	8	36.09	36.00	-2	17,319	-0.01%
2018/12/14	0	0.00	1.3	35.72	35.75	-1.3	17,273	-0.01%
2018/12/13	7	35.04	0	0.00	35.50	7	17,362	0.04%
2018/12/10	1	34.90	0	0.00	34.75	1	17,308	0.01%
2018/12/07	8	34.92	0	0.00	35.05	8	17,487	0.05%
2018/12/06	3	34.72	0	0.00	34.65	3	17,576	0.02%
2018/12/05	5	34.70	10	35.10	34.85	-5	17,823	-0.03%
2018/12/04	10	35.31	5	35.45	35.05	5	18,345	0.03%
2018/12/03	4	34.95	14	35.71	35.85	-10	18,146	-0.06%
2018/11/30	1	34.40	6	34.45	34.50	-5	17,903	-0.03%
2018/11/29	21	34.25	0	0.00	34.05	21	17,779	0.12%
2018/11/28	12	33.67	1	33.70	34.05	11	17,765	0.06%
2018/11/27	37	33.44	0	0.00	33.50	37	17,583	0.21%
2018/11/22	13	34.79	0	0.00	34.85	13	17,290	0.08%
2018/11/21	12	35.55	2.2	35.82	35.70	9.8	17,165	0.06%
2018/11/20	2	36.90	0	0.00	36.65	2	17,025	0.01%
2018/11/19	6	36.48	0	0.00	36.50	6	17,037	0.04%
2018/11/14	1	36.90	9	36.91	36.35	-8	17,409	-0.05%
2018/11/13	0	0.00	2	35.10	36.40	-2	17,458	-0.01%
2018/11/12	0	0.00	1	35.45	35.60	-1	17,488	-0.01%
2018/11/07	0	0.00	0.7	35.50	35.50	-0.7	18,509	0.00%
2018/11/06	3	35.07	0	0.00	35.10	3	19,646	0.02%
2018/11/05	3	35.00	0	0.00	35.35	3	19,895	0.02%
2018/11/02	0	0.00	2	36.33	36.45	-2	20,127	-0.01%
2018/11/01	0.1	35.70	13	35.40	35.65	-12.9	20,426	-0.06%
2018/10/30	1	34.25	0	0.00	34.10	1	20,695	0.00%
2018/10/26	3	33.37	2	33.23	33.50	1	21,504	0.00%
2018/10/25	22	33.45	2	33.03	34.00	20	22,325	0.09%
2018/10/24	16	34.03	7	33.99	34.15	9	23,157	0.04%
2018/10/23	29	35.93	10	35.78	36.00	19	22,836	0.08%
2018/10/19	2	37.10	0	0.00	37.25	2	24,086	0.01%
2018/10/18	30	37.90	0	0.00	38.00	30	24,280	0.12%
2018/10/15	2	38.63	0	0.00	38.50	2	25,455	0.01%
2018/10/12	9	37.76	4	37.50	39.00	5	25,600	0.02%
2018/10/11	18	37.33	0	0.00	37.60	18	25,654	0.07%
2018/10/09	3	40.00	2	40.05	40.05	1	25,282	0.00%
2018/10/08	1	39.60	0	0.00	39.75	1	25,339	0.00%
2018/10/05	15	39.60	1	39.70	39.70	14	25,579	0.05%
2018/10/04	16	39.75	1	39.85	39.80	15	25,683	0.06%
2018/10/03	6	40.05	31	40.22	40.20	-25	25,833	-0.10%
2018/10/02	6	40.37	0	0.00	40.30	6	26,052	0.02%
2018/10/01	4	41.28	1	41.50	41.05	3	26,235	0.01%
2018/09/28	30	41.40	38	41.28	41.10	-8	26,430	-0.03%
2018/09/27	1	39.75	1	40.15	40.25	0	26,273	0.00%
2018/09/26	5	40.05	0	0.00	39.90	5	26,482	0.02%
2018/09/25	1	40.25	1	41.00	40.20	0	26,920	0.00%
2018/09/20	0	0.00	257	40.00	40.10	-257	26,888	-0.96%	大賣/鉅額交易
2018/09/19	2	40.45	11	40.75	40.15	-9	26,972	-0.03%
2018/09/18	0	0.00	0.1	39.70	39.70	-0.1	27,031	0.00%
2018/09/17	0	0.00	6	39.60	39.30	-6	27,184	-0.02%
2018/09/14	2	39.40	2	39.55	39.65	0	27,256	0.00%
2018/09/13	33	39.20	0	0.00	39.10	33	27,301	0.12%
2018/09/11	16	37.58	16	37.92	38.00	0	27,244	0.00%
2018/09/10	26	39.30	1	37.80	37.95	25	27,027	0.09%
2018/09/07	1	41.30	0	0.00	41.30	1	26,616	0.00%
2018/09/04	0.8	42.10	2.2	42.03	42.10	-1.4	26,593	-0.01%
2018/09/03	10.2	41.49	1	41.30	41.35	9.2	26,409	0.03%
2018/08/31	2.2	41.57	2	41.65	42.35	0.2	26,343	0.00%
2018/08/30	236	42.30	0	0.00	42.00	236	26,050	0.91%	大買/鉅額交易
2018/08/29	0	0.00	12	43.31	43.40	-12	25,625	-0.05%
2018/08/28	3	43.07	2.6	43.43	43.30	0.4	25,698	0.00%
2018/08/27	50	42.95	41	43.25	43.30	9	25,815	0.03%
2018/08/23	2	43.15	1	43.10	43.10	1	25,948	0.00%
2018/08/22	1	42.60	40	42.70	42.95	-39	26,075	-0.15%
2018/08/21	0	0.00	32	42.46	42.90	-32	26,120	-0.12%
2018/08/20	8	42.11	80	42.32	42.00	-72	26,216	-0.27%
2018/08/17	7	42.58	4.9	42.47	42.05	2.1	26,177	0.01%
2018/08/16	74	41.82	4	41.70	42.00	70	26,134	0.27%
2018/08/15	15	43.08	17	43.19	42.35	-2	26,225	-0.01%
2018/08/14	15	42.95	32	43.19	43.30	-17	25,975	-0.07%
2018/08/13	67	42.45	44	42.61	42.15	23	25,677	0.09%
2018/08/10	84	41.33	11	41.30	41.50	73	24,798	0.29%
2018/08/09	2	40.55	1	40.70	40.50	1	24,741	0.00%
2018/08/08	3	40.55	3	40.55	40.60	0	25,207	0.00%
2018/08/07	2	40.35	2	40.45	40.15	0	25,092	0.00%
2018/08/06	2	40.65	9	40.48	40.35	-7	25,024	-0.03%
2018/08/03	8	40.93	6	41.12	40.45	2	24,795	0.01%
2018/08/02	11	40.76	8	40.81	40.60	3	24,490	0.01%
2018/08/01	19	40.71	18.8	40.72	41.05	0.2	23,866	0.00%
2018/07/31	12	39.40	3	39.40	39.35	9	22,946	0.04%
2018/07/30	2	40.85	7	40.80	40.70	-5	22,017	-0.02%
2018/07/27	6	40.48	0	0.00	40.30	6	21,668	0.03%
2018/07/26	19	40.58	2	40.60	40.50	17	21,333	0.08%
2018/07/25	1	45.05	0.6	45.10	45.10	0.4	20,460	0.00%
2018/07/24	1	44.20	30	43.20	45.50	-29	20,173	-0.14%
2018/07/23	0	0.00	1	42.35	42.65	-1	19,368	-0.01%
2018/07/20	18	42.23	0	0.00	42.30	18	19,251	0.09%
2018/07/19	0	0.00	3	42.55	42.75	-3	19,164	-0.02%
2018/07/17	2	42.15	0	0.00	42.15	2	19,164	0.01%
2018/07/16	1.5	42.70	10	43.20	42.50	-8.5	19,102	-0.04%
2018/07/13	10	43.35	0	0.00	43.50	10	19,058	0.05%
2018/07/05	1	42.10	3	42.25	42.05	-2	17,264	-0.01%
2018/07/04	0	0.00	1	41.95	42.00	-1	17,216	-0.01%
2018/07/03	1	43.00	1	42.40	42.75	0	16,918	0.00%
2018/06/29	2	42.10	0	0.00	42.35	2	16,147	0.01%
2018/06/28	0	0.00	5	42.55	42.40	-5	15,725	-0.03%
2018/06/27	21	43.00	10	43.25	43.00	11	15,500	0.07%
2018/06/26	0	0.00	20	43.90	43.70	-20	15,155	-0.13%
2018/06/22	5	44.80	0	0.00	44.60	5	14,764	0.03%
2018/06/15	10	45.40	0	0.00	45.25	10	13,991	0.07%
2018/06/13	0	0.00	1	45.20	45.45	-1	13,540	-0.01%
2018/06/12	1	44.50	1	44.55	44.50	0	13,514	0.00%
2018/06/11	1	44.45	0	0.00	44.60	1	13,386	0.01%
2018/06/08	1	44.65	0	0.00	45.00	1	13,315	0.01%
2018/06/06	0	0.00	7	44.82	44.80	-7	13,226	-0.05%
2018/06/05	1	45.10	1	45.50	45.20	0	13,105	0.00%
2018/06/04	0	0.00	4	44.84	45.65	-4	12,867	-0.03%
2018/06/01	4	43.55	0	43.70	43.75	4	12,533	0.03%
2018/05/31	2	43.70	0	0.00	43.60	2	12,403	0.02%
2018/05/30	0	0.00	1	44.20	43.75	-1	12,061	-0.01%
2018/05/29	3	43.35	0	0.00	43.40	3	11,777	0.03%
2018/05/28	6	43.91	6	43.92	43.95	0	11,560	0.00%
2018/05/25	1	44.00	3	44.00	43.90	-2	11,405	-0.02%
2018/05/24	3	44.22	4.1	44.35	44.75	-1.1	11,186	-0.01%
2018/05/23	3	44.17	1	45.20	44.10	2	10,986	0.02%
2018/05/22	1	45.70	8	45.68	45.60	-7	10,678	-0.07%
2018/05/21	2	46.08	14	46.08	46.00	-12	10,604	-0.11%
2018/05/18	1	45.80	0	0.00	45.55	1	10,386	0.01%
2018/05/17	9	45.93	5	45.73	45.65	4	10,246	0.04%
2018/05/16	5	45.99	12	46.55	45.90	-7	9,922	-0.07%
2018/05/15	1	43.30	2	42.70	43.50	-1	9,122	-0.01%
2018/05/14	5	42.41	13	42.90	43.15	-8	9,082	-0.09%
2018/05/11	0	0.00	1	40.85	41.25	-1	8,797	-0.01%
2018/05/10	2	40.85	2	40.95	41.10	0	8,681	0.00%
2018/05/09	1	40.50	0	0.00	40.60	1	8,472	0.01%
2018/05/08	0	40.60	1	40.60	40.80	-1	8,411	-0.01%
2018/05/07	5	40.80	5	41.00	40.40	0	8,247	0.00%
2018/05/04	0	0.00	20	39.80	39.55	-20	7,995	-0.25%
2018/05/03	2	40.10	10	40.20	39.40	-8	8,040	-0.10%
2018/05/02	8	40.86	1	41.30	40.85	7	7,860	0.09%
2018/04/30	1	40.25	1	40.40	40.85	0	7,745	0.00%
2018/04/27	0	0.00	1	40.10	40.30	-1	7,743	-0.01%
2018/04/26	2	40.65	2	40.70	40.50	0	7,705	0.00%
2018/04/25	2	40.48	1	40.20	40.20	1	7,573	0.01%
2018/04/24	1	40.75	7	40.77	40.85	-6	7,530	-0.08%
2018/04/23	1	38.80	2	38.80	38.90	-1	7,116	-0.01%
2018/04/20	2	38.90	0	0.00	38.75	2	7,184	0.03%
2018/04/19	0	0.00	3	38.98	39.00	-3	7,137	-0.04%
2018/04/18	0	0.00	8	38.10	38.20	-8	7,203	-0.11%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/12	0	0.00	3	38.20	38.10	-3	8,316	-0.04%
2018/04/10	1	37.80	1	37.90	38.20	0	8,908	0.00%
2018/04/02	2	36.50	0	0.00	36.65	2	9,194	0.02%
2018/03/30	2	36.50	0	0.00	36.60	2	9,384	0.02%
2018/03/26	0	0.00	10	36.40	36.60	-10	10,164	-0.10%
2018/03/22	0	0.00	1	37.55	37.55	-1	10,341	-0.01%
2018/03/20	0	0.00	5	37.07	37.35	-5	10,409	-0.05%
2018/03/19	1	37.50	0	0.00	37.55	1	10,391	0.01%
2018/03/16	5	37.10	0	0.00	37.60	5	10,402	0.05%
2018/03/15	0	0.00	7	37.60	37.60	-7	10,284	-0.07%
2018/03/14	0	0.00	3	37.55	37.50	-3	10,242	-0.03%
2018/03/13	0	0.00	10.4	37.16	37.50	-10.4	10,211	-0.10%
2018/02/26	3	36.80	4	36.75	36.55	-1	11,206	-0.01%
2018/02/23	0	0.00	3	36.65	36.85	-3	11,245	-0.03%
2018/02/21	6	36.75	4	37.04	37.20	2	11,246	0.02%
2018/02/12	2	35.30	0	0.00	35.95	2	11,186	0.02%
2018/02/09	0	0.00	10	35.20	35.60	-10	11,191	-0.09%
2018/02/08	5	36.70	0	0.00	36.75	5	11,101	0.05%
2018/02/07	6.1	36.27	9	36.51	36.40	-2.9	11,348	-0.03%
2018/02/06	13.4	35.66	1	35.35	35.50	12.4	11,176	0.11%
2018/02/05	11	37.35	0	0.00	37.80	11	10,868	0.10%
2018/02/02	3	37.40	10	37.75	37.90	-7	10,815	-0.06%
2018/01/31	5	37.85	0	0.00	37.65	5	10,778	0.05%
2018/01/29	5	37.80	0	0.00	37.95	5	10,715	0.05%
2018/01/25	10	37.50	0	0.00	37.60	10	10,496	0.10%
2018/01/24	0	0.00	1	37.30	37.30	-1	10,438	-0.01%
2018/01/22	6	37.75	0	0.00	37.85	6	10,192	0.06%
2018/01/19	5	37.88	6	37.88	37.90	-1	10,101	-0.01%
2018/01/18	6	38.01	2	37.85	37.85	4	10,032	0.04%
2018/01/17	10	38.35	7	38.44	38.50	3	9,868	0.03%
2018/01/16	0	0.00	1	38.00	38.10	-1	9,731	-0.01%
2018/01/15	5	37.80	10	37.73	37.85	-5	9,652	-0.05%
2018/01/12	0	0.00	38	37.80	37.60	-38	9,583	-0.40%
2018/01/11	0	0.00	3	37.90	37.50	-3	9,356	-0.03%
2018/01/09	0	0.00	1	38.15	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	3	38.00	38.20	-3	8,456	-0.04%
2018/01/05	2	37.25	0	0.00	37.30	2	8,145	0.02%
2018/01/04	2	37.20	3	37.17	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	4	37.08	37.35	-4	7,533	-0.05%