台泥 (1101)-臺銀-臺中券商分點個股進出

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
32.35
漲跌
▼0.10
漲幅
-0.31%
成交量
14,542張
產業
上市水泥類股
2675人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/17	34.2	32.30	10.8	32.34	32.35	23.4	12,389	0.19%
2024/12/16	25.1	32.53	17	32.70	32.45	8.1	12,254	0.07%
2024/12/13	11.5	32.88	6	32.95	32.80	5.5	12,193	0.05%
2024/12/12	10.1	33.27	1.1	33.20	33.20	9	12,203	0.07%
2024/12/11	6.1	33.45	15.1	33.57	33.30	-9	12,220	-0.07%
2024/12/10	16	33.22	4	33.10	33.15	12	12,121	0.10%
2024/12/09	10.2	33.75	14.2	33.74	33.55	-4	12,053	-0.03%
2024/12/06	7.1	33.54	11	33.55	33.70	-4	12,162	-0.03%
2024/12/05	2.3	33.55	7.9	33.62	33.60	-5.7	12,216	-0.05%
2024/12/04	4.1	33.75	19.2	33.78	33.80	-15.1	12,264	-0.12%
2024/12/03	0	0.00	19.2	33.64	33.80	-19.2	12,514	-0.15%
2024/12/02	12.3	33.47	7	33.52	33.30	5.3	12,577	0.04%
2024/11/29	17.2	33.34	9.3	33.32	33.50	7.9	12,524	0.06%
2024/11/28	8.4	33.50	15	33.56	33.40	-6.7	12,525	-0.05%
2024/11/27	6.1	33.49	6.4	33.61	33.40	-0.3	12,496	0.00%
2024/11/26	8.7	33.95	3	34.02	33.80	5.7	12,463	0.05%
2024/11/25	40	34.03	31.1	33.91	33.90	8.9	12,335	0.07%
2024/11/22	3.1	33.33	11	33.32	33.35	-7.9	11,748	-0.07%
2024/11/21	11.1	33.17	21	33.26	33.20	-9.9	11,730	-0.08%
2024/11/20	7.3	33.39	7.6	33.48	33.50	-0.3	11,702	0.00%
2024/11/19	13	33.49	23.4	33.51	33.50	-10.4	11,607	-0.09%
2024/11/18	33.1	33.47	72.9	33.52	33.25	-39.8	11,508	-0.35%
2024/11/15	32	33.25	37.7	33.14	33.15	-5.7	11,361	-0.05%
2024/11/14	18.8	32.51	25	32.62	32.35	-6.2	11,129	-0.06%
2024/11/13	25	32.42	17	32.46	32.45	8	11,484	0.07%
2024/11/12	13.1	32.49	38.2	32.55	32.45	-25.1	12,041	-0.21%
2024/11/11	11.2	32.17	104	32.25	32.25	-92.8	11,873	-0.78%	大賣/
2024/11/08	20	32.00	4.3	32.05	31.90	15.7	11,905	0.13%
2024/11/07	23.1	31.99	12.2	32.09	31.95	10.9	12,154	0.09%
2024/11/06	22.1	32.28	14	32.33	32.05	8.1	12,369	0.07%
2024/11/05	16	32.40	27	32.43	32.55	-11	12,488	-0.09%
2024/11/04	0	0.00	7.1	32.37	32.45	-7.1	12,826	-0.06%
2024/11/01	10.1	31.78	12.1	32.10	32.10	-2	13,337	-0.01%
2024/10/30	1.7	32.04	1	32.10	31.95	0.7	13,447	0.01%
2024/10/29	21.2	31.86	28.5	31.86	32.10	-7.2	13,575	-0.05%
2024/10/28	113	32.10	6.1	32.08	32.15	106.9	13,522	0.79%	大買/鉅額交易
2024/10/25	8.4	32.00	3	32.00	32.05	5.4	13,669	0.04%
2024/10/24	13.2	31.99	0	0.00	32.00	13.2	13,883	0.10%
2024/10/23	2	32.13	0	0.00	32.20	2	14,174	0.01%
2024/10/22	8.4	32.15	1	32.20	32.15	7.4	14,384	0.05%
2024/10/21	9.7	32.43	25.3	32.50	32.30	-15.6	14,602	-0.11%
2024/10/18	3	32.47	4.4	32.68	32.75	-1.4	14,777	-0.01%
2024/10/17	8.3	32.44	3.3	32.51	32.50	5	15,205	0.03%
2024/10/16	6	32.24	1	32.20	32.15	5	15,372	0.03%
2024/10/15	33.3	32.57	4.7	32.57	32.50	28.6	15,375	0.19%
2024/10/14	5.1	32.50	9.8	32.49	32.55	-4.8	15,463	-0.03%
2024/10/11	6.2	32.53	8	32.71	32.50	-1.8	15,732	-0.01%
2024/10/09	30.5	32.73	2.5	32.63	32.45	28	15,928	0.18%
2024/10/08	7.3	33.09	2	33.25	33.05	5.3	15,935	0.03%
2024/10/07	19.4	33.40	4	33.40	33.50	15.4	16,042	0.10%
2024/10/04	8.2	33.57	19.4	33.82	33.80	-11.2	16,129	-0.07%
2024/10/01	15.1	33.65	20	33.59	33.70	-4.9	16,113	-0.03%
2024/09/30	12.1	33.77	81.2	33.86	33.80	-69.1	16,135	-0.43%
2024/09/27	1	33.05	63.7	33.10	33.30	-62.7	15,693	-0.40%
2024/09/26	3.3	32.54	3.1	32.68	32.60	0.2	15,583	0.00%
2024/09/25	10.2	32.52	36.3	32.57	32.75	-26.1	15,737	-0.17%
2024/09/24	8.3	32.19	14	32.23	32.25	-5.7	15,931	-0.04%
2024/09/23	13.1	32.19	5	32.30	32.20	8.1	16,145	0.05%
2024/09/20	3.1	32.09	0.1	32.25	32.30	3	16,232	0.02%
2024/09/19	4.3	32.05	13.1	32.08	32.20	-8.8	16,356	-0.05%
2024/09/18	13.2	32.08	8.1	32.12	32.10	5.1	16,498	0.03%
2024/09/16	8	32.16	22.6	32.21	32.20	-14.6	16,964	-0.09%
2024/09/13	22	31.73	13	31.80	31.80	9	17,004	0.05%
2024/09/12	11.3	31.45	9.4	31.48	31.50	2	17,137	0.01%
2024/09/11	47.2	31.36	4.9	31.51	31.30	42.3	17,159	0.25%
2024/09/10	4.7	31.55	2	31.50	31.45	2.7	17,248	0.02%
2024/09/09	16.3	31.47	11	31.57	31.55	5.3	17,458	0.03%
2024/09/06	14	31.71	10.8	31.81	31.75	3.2	17,633	0.02%
2024/09/05	24.4	31.73	3.1	31.78	31.55	21.3	17,789	0.12%
2024/09/04	34.7	31.59	34.4	31.65	31.75	0.3	17,823	0.00%
2024/09/03	34.8	32.36	33.1	32.24	32.15	1.7	17,552	0.01%
2024/09/02	12.8	32.79	3	32.85	32.75	9.8	17,423	0.06%
2024/08/30	13.6	32.96	0.1	33.00	32.95	13.5	17,444	0.08%
2024/08/29	14.3	32.99	6.2	33.00	32.95	8.1	17,434	0.05%
2024/08/28	9.7	32.82	0.1	32.85	32.90	9.7	17,440	0.06%
2024/08/27	16.4	32.93	3	33.02	33.05	13.4	17,656	0.08%
2024/08/26	12.3	33.17	13.4	33.16	33.15	-1.1	17,873	-0.01%
2024/08/23	10.4	32.90	2	32.98	32.95	8.4	18,214	0.05%
2024/08/22	5.2	32.92	12	32.91	33.05	-6.8	18,324	-0.04%
2024/08/21	10.3	32.75	11	32.74	32.80	-0.7	18,453	0.00%
2024/08/20	8	32.78	23.7	32.81	32.80	-15.7	18,562	-0.08%
2024/08/19	16.2	32.79	0	0.00	32.70	16.2	18,809	0.09%
2024/08/16	45	32.92	22	33.06	32.85	23	19,420	0.12%
2024/08/15	77.3	32.93	13.1	33.08	32.90	64.3	19,474	0.33%
2024/08/14	94.4	33.47	18.2	33.45	33.60	76.2	19,114	0.40%
2024/08/13	9.4	34.49	35.1	34.55	34.60	-25.7	18,640	-0.14%
2024/08/12	20.6	34.39	23	34.45	34.45	-2.4	18,777	-0.01%
2024/08/09	4.4	34.57	53.2	34.47	34.50	-48.8	18,908	-0.26%
2024/08/08	14	34.00	23	34.03	34.00	-9	18,971	-0.05%
2024/08/07	22.5	33.74	6.2	33.74	33.80	16.3	19,111	0.09%
2024/08/06	6.1	33.54	49.9	33.60	33.80	-43.8	19,273	-0.23%
2024/08/05	37.8	33.08	148	33.18	33.10	-110.2	19,081	-0.58%	大賣/鉅額交易
2024/08/02	15.7	34.22	36.1	34.21	34.30	-20.4	18,640	-0.11%
2024/08/01	14.2	34.60	22.1	34.66	34.60	-7.9	18,651	-0.04%
2024/07/31	4.2	34.57	4	34.75	34.65	0.2	19,006	0.00%
2024/07/30	35.6	34.53	17.2	34.63	34.65	18.4	19,146	0.10%
2024/07/29	8.1	34.89	49.4	34.86	34.90	-41.2	19,188	-0.21%
2024/07/26	34	34.80	105.8	34.93	34.90	-71.8	19,146	-0.37%	大賣/
2024/07/23	11.4	34.84	51.6	34.86	34.95	-40.2	19,040	-0.21%
2024/07/22	53.4	34.11	3.1	34.25	34.35	50.3	18,944	0.27%
2024/07/19	59.1	34.57	17.1	34.48	34.60	42	18,891	0.22%
2024/07/18	30	34.82	83.5	34.61	34.80	-53.4	18,816	-0.28%
2024/07/17	2.1	34.21	46.8	34.46	34.50	-44.7	18,575	-0.24%
2024/07/16	21.2	34.07	16	34.06	34.15	5.2	18,617	0.03%
2024/07/15	13.7	34.12	17	34.28	34.10	-3.3	18,906	-0.02%
2024/07/12	9.1	34.31	46.2	34.34	34.25	-37	19,001	-0.19%
2024/07/11	31.9	33.83	31.8	33.91	34.05	0.1	18,966	0.00%
2024/07/10	29.3	33.97	9.2	34.00	33.85	20.1	19,323	0.10%
2024/07/09	66.6	34.10	2	34.08	34.00	64.6	19,560	0.33%
2024/07/08	50.3	34.54	20.7	34.56	34.60	29.6	19,534	0.15%
2024/07/05	20.1	34.41	84.8	34.39	34.45	-64.7	19,401	-0.33%
2024/07/04	26.3	34.06	5	34.08	34.15	21.2	19,513	0.11%
2024/07/03	18.2	33.73	35	33.76	34.00	-16.8	19,444	-0.09%
2024/07/02	28.6	33.71	7	33.89	33.70	21.5	19,419	0.11%
2024/07/01	20.6	33.61	1	33.65	33.55	19.6	19,630	0.10%
2024/06/28	44.7	34.39	28.9	34.40	34.20	15.8	19,424	0.08%
2024/06/27	18.3	34.07	19.2	34.15	34.25	-0.9	19,120	0.00%
2024/06/26	26.1	34.21	8.4	34.26	34.40	17.7	19,040	0.09%
2024/06/25	19.3	34.07	22.9	34.38	34.50	-3.6	19,006	-0.02%
2024/06/24	45.9	34.40	44	34.29	34.25	1.9	18,893	0.01%
2024/06/21	7.5	34.60	50.3	34.47	34.65	-42.8	18,790	-0.23%
2024/06/20	50.8	34.09	10	34.08	34.15	40.8	18,385	0.22%
2024/06/19	35.1	34.01	61.4	33.95	34.05	-26.3	18,482	-0.14%
2024/06/18	21.5	33.78	2.1	33.75	33.90	19.4	18,549	0.10%
2024/06/17	20.3	33.88	33	33.94	34.00	-12.7	18,871	-0.07%
2024/06/14	34.7	33.93	60.8	33.90	34.00	-26	19,045	-0.14%
2024/06/13	8.3	33.47	25.3	33.60	33.45	-17	18,976	-0.09%
2024/06/12	55.2	33.19	7.4	33.32	33.00	47.8	19,030	0.25%
2024/06/11	11	32.99	31	32.98	32.85	-20	18,937	-0.11%
2024/06/07	9.4	32.97	52	32.73	33.05	-42.7	18,986	-0.22%
2024/06/06	58.2	32.78	13	32.75	32.70	45.2	18,999	0.24%
2024/06/05	18.1	32.75	54.1	32.68	32.70	-36	19,137	-0.19%
2024/06/04	28.8	32.74	0	0.00	32.70	28.8	19,258	0.15%
2024/06/03	86.8	32.96	12.3	33.08	33.00	74.5	19,241	0.39%
2024/05/31	62.2	32.97	6	33.06	33.00	56.2	19,359	0.29%
2024/05/30	21.6	33.15	1	33.21	32.85	20.6	19,198	0.11%
2024/05/29	45.7	33.41	4.3	33.50	33.20	41.5	19,084	0.22%
2024/05/28	0.4	33.85	32.1	33.92	33.95	-31.6	18,880	-0.17%
2024/05/27	20.1	33.82	56.3	33.85	33.80	-36.2	19,149	-0.19%
2024/05/24	10.9	34.04	19.1	34.01	34.05	-8.2	19,164	-0.04%
2024/05/23	19.5	34.00	22.2	34.10	34.00	-2.7	19,106	-0.01%
2024/05/22	18.1	34.16	55.8	34.10	34.35	-37.7	18,882	-0.20%
2024/05/21	50.7	33.25	54	33.31	33.35	-3.3	18,203	-0.02%
2024/05/20	95.5	33.87	26.6	33.80	33.85	68.9	18,043	0.38%
2024/05/17	53	33.83	79.5	33.88	33.90	-26.5	17,916	-0.15%
2024/05/16	97.5	33.47	23.1	33.58	33.60	74.4	17,836	0.42%
2024/05/15	65	33.30	33	33.31	33.30	32	17,783	0.18%
2024/05/14	93.5	33.33	22	33.25	33.35	71.5	17,869	0.40%
2024/05/13	76.2	33.60	37	33.71	33.70	39.2	17,684	0.22%
2024/05/10	12.2	32.80	57.1	33.04	33.30	-45	17,314	-0.26%
2024/05/09	32.5	32.72	2.8	32.83	32.65	29.7	17,094	0.17%
2024/05/08	18.3	33.04	26.1	33.10	33.10	-7.8	17,111	-0.05%
2024/05/07	27.6	33.04	25	33.02	33.20	2.6	17,141	0.02%
2024/05/06	40.2	32.79	38.5	32.96	33.00	1.6	16,992	0.01%
2024/05/03	32	32.41	17.5	32.56	32.40	14.5	16,551	0.09%
2024/05/02	16	32.33	11.1	32.31	32.30	4.9	16,359	0.03%
2024/04/30	9.3	32.14	15	32.13	32.05	-5.7	16,171	-0.04%
2024/04/29	10.9	32.16	37.1	32.25	32.35	-26.2	16,038	-0.16%
2024/04/26	58.5	31.84	12	31.90	31.80	46.5	15,880	0.29%
2024/04/25	66.2	31.95	55.1	31.96	32.00	11.2	15,849	0.07%
2024/04/24	16.1	32.20	36	32.22	32.15	-19.9	15,799	-0.13%
2024/04/23	40.8	32.68	8	32.79	32.35	32.7	16,021	0.20%
2024/04/22	14.4	32.38	16	32.43	32.60	-1.7	15,974	-0.01%
2024/04/19	38.4	32.13	7	32.06	32.00	31.4	15,756	0.20%
2024/04/18	19.1	32.56	17	32.65	32.70	2	15,379	0.01%
2024/04/17	68.2	32.51	53.1	32.49	32.65	15.1	15,172	0.10%
2024/04/16	95.3	32.67	43.8	32.84	32.45	51.5	15,008	0.34%
2024/04/15	67.3	32.71	18.5	32.83	32.35	48.7	14,402	0.34%
2024/04/12	28.3	31.97	40.1	32.03	32.20	-11.7	14,063	-0.08%
2024/04/11	18	32.45	24	32.41	32.40	-6	13,848	-0.04%
2024/04/10	81.7	32.80	53.1	32.82	32.70	28.6	13,783	0.21%
2024/04/09	4.7	32.24	41.2	32.30	32.45	-36.5	13,609	-0.27%
2024/04/08	26	32.32	7	32.50	32.30	19	13,545	0.14%
2024/04/03	86.9	32.46	46	32.54	32.00	40.9	13,436	0.30%
2024/04/02	15.6	31.98	10	31.98	31.95	5.6	13,046	0.04%
2024/04/01	12.4	32.18	4.1	32.15	32.15	8.2	13,124	0.06%
2024/03/29	21.9	31.95	20.2	31.97	32.15	1.7	13,089	0.01%
2024/03/28	19.1	31.74	3	31.77	31.70	16.1	12,963	0.12%
2024/03/27	59.9	31.72	6	31.75	31.70	53.9	12,844	0.42%
2024/03/26	13.2	31.45	10.5	31.49	31.55	2.7	12,765	0.02%
2024/03/25	19.5	31.10	10.1	31.12	31.10	9.4	12,723	0.07%
2024/03/22	41.3	31.14	3	31.32	31.15	38.3	12,702	0.30%
2024/03/21	38.3	31.53	14.6	31.58	31.50	23.7	12,514	0.19%
2024/03/20	73.5	30.98	27.5	30.93	30.90	46	12,516	0.37%
2024/03/19	64.5	31.46	13.7	31.47	31.40	50.7	12,198	0.42%
2024/03/18	58.4	31.73	7.1	31.69	31.70	51.3	11,945	0.43%
2024/03/15	20.1	31.98	25	32.02	31.95	-4.9	11,833	-0.04%
2024/03/14	5.9	31.81	7.1	31.89	32.00	-1.2	11,512	-0.01%
2024/03/13	62.2	31.74	1.7	31.77	31.70	60.5	11,518	0.52%
2024/03/12	29.9	31.90	116.7	31.99	32.00	-86.8	11,388	-0.76%	大賣/
2024/03/11	135.7	31.71	50.5	31.75	31.80	85.2	11,415	0.75%	大買/
2024/03/08	41.5	31.95	7.2	32.00	31.85	34.2	11,531	0.30%
2024/03/07	22	31.95	9.1	31.91	32.00	12.9	11,664	0.11%
2024/03/06	54.1	31.95	3	31.97	32.00	51.1	12,022	0.43%
2024/03/05	16.6	32.07	7.1	32.13	32.00	9.5	13,502	0.07%
2024/03/04	17.1	32.07	6.3	32.17	32.05	10.8	13,771	0.08%
2024/03/01	61.9	32.04	3.5	32.03	32.05	58.3	14,657	0.40%
2024/02/29	57.2	32.19	65.1	32.18	32.10	-7.9	14,759	-0.05%
2024/02/27	47.7	31.96	9	31.93	31.85	38.7	14,610	0.26%
2024/02/26	13.6	32.21	34	32.42	32.15	-20.4	14,608	-0.14%
2024/02/23	37.3	32.41	6.3	32.53	32.40	31	14,694	0.21%
2024/02/22	4.3	32.48	4.5	32.47	32.55	-0.3	15,103	0.00%
2024/02/21	16.6	32.47	13	32.50	32.50	3.6	15,202	0.02%
2024/02/20	14.3	32.63	9.2	32.61	32.65	5.1	15,222	0.03%
2024/02/19	16.1	32.60	52	32.44	32.80	-35.9	15,433	-0.23%
2024/02/16	69.8	31.85	32.4	31.84	31.90	37.4	15,704	0.24%
2024/02/15	38.1	31.90	72.5	31.87	32.00	-34.4	15,670	-0.22%
2024/02/05	51.6	31.99	9.9	31.95	32.15	41.7	15,497	0.27%
2024/02/02	33.8	32.29	3	32.28	32.25	30.8	15,452	0.20%
2024/02/01	19.8	32.28	8	32.28	32.45	11.8	15,591	0.08%
2024/01/31	25.4	31.90	19.4	31.94	31.90	6	15,628	0.04%
2024/01/30	24.3	32.09	2.4	32.16	32.00	21.9	15,538	0.14%
2024/01/29	22.8	32.45	9.6	32.40	32.35	13.2	15,511	0.09%
2024/01/26	12.7	32.63	1	32.70	32.60	11.7	15,632	0.07%
2024/01/25	3.3	32.62	5	32.64	32.70	-1.7	15,730	-0.01%
2024/01/24	17.4	32.65	11	32.65	32.60	6.4	15,865	0.04%
2024/01/23	17.3	32.62	12	32.58	32.70	5.3	16,153	0.03%
2024/01/22	26.2	32.41	11.2	32.63	32.30	15	16,296	0.09%
2024/01/19	33.4	32.05	7.2	32.22	32.40	26.2	16,355	0.16%
2024/01/18	29.9	32.10	3	32.13	32.05	26.9	16,380	0.16%
2024/01/17	50.4	32.31	3.1	32.22	32.20	47.3	16,459	0.29%
2024/01/16	36.2	32.99	0	0.00	32.90	36.2	16,356	0.22%
2024/01/15	12.2	33.70	0	0.00	33.65	12.2	16,277	0.07%
2024/01/12	6.1	33.66	0.8	33.80	33.75	5.3	16,716	0.03%
2024/01/11	4.1	33.68	4.1	33.70	33.70	0.1	17,605	0.00%
2024/01/10	31.6	33.80	1.1	33.80	33.70	30.5	18,877	0.16%
2024/01/09	7	34.11	10.1	34.08	34.05	-3.1	19,006	-0.02%
2024/01/08	3.1	34.35	1.4	34.36	34.25	1.7	19,126	0.01%
2024/01/05	11.5	34.26	11.4	34.25	34.35	0.1	19,349	0.00%
2024/01/04	3.4	34.16	1	34.15	34.20	2.4	19,609	0.01%
2024/01/03	35.8	34.37	2	34.70	34.20	33.8	19,771	0.17%
2024/01/02	12.3	34.68	11.5	34.73	34.70	0.8	19,818	0.00%
2023/12/29	9.1	34.77	8	34.80	34.85	1.1	19,953	0.01%
2023/12/28	3.3	34.73	6.1	34.78	34.90	-2.8	20,185	-0.01%
2023/12/27	7.5	34.72	46.2	34.82	34.90	-38.8	20,197	-0.19%
2023/12/26	1.2	34.60	7.1	34.65	34.65	-5.9	20,237	-0.03%
2023/12/25	32.4	34.56	40.2	34.53	34.50	-7.8	20,449	-0.04%
2023/12/22	5.6	34.23	28	34.23	34.30	-22.4	20,578	-0.11%
2023/12/21	9.5	34.18	39	34.24	34.25	-29.5	20,790	-0.14%
2023/12/20	23.1	34.32	8	34.50	34.50	15.1	21,158	0.07%
2023/12/19	25	34.30	7	34.32	34.35	18	21,394	0.08%
2023/12/18	22.4	34.45	6.6	34.48	34.55	15.8	21,730	0.07%
2023/12/15	18.6	34.42	11.3	34.48	34.30	7.3	21,955	0.03%
2023/12/14	6.3	34.40	10.2	34.47	34.40	-3.9	21,772	-0.02%
2023/12/13	7.4	34.13	6	34.10	34.05	1.4	21,743	0.01%
2023/12/12	9.6	34.18	9.8	34.23	34.15	-0.2	21,824	0.00%
2023/12/11	16.6	34.35	0	0.00	34.40	16.6	21,878	0.08%
2023/12/08	2	34.60	81	34.63	34.60	-79	22,119	-0.36%
2023/12/07	16.5	34.47	147.6	34.54	34.50	-131.1	22,107	-0.59%	大賣/鉅額交易
2023/12/06	17.2	34.78	18.4	34.88	34.60	-1.2	22,145	-0.01%
2023/12/05	6.2	34.54	41	34.69	34.90	-34.8	22,206	-0.16%
2023/12/04	56.9	34.24	36.1	34.20	34.05	20.8	22,066	0.09%
2023/12/01	54.2	34.50	3.2	34.41	34.40	51	22,225	0.23%
2023/11/30	117.3	35.12	56.6	35.07	34.95	60.7	21,892	0.28%	大買/
2023/11/29	101.9	34.45	54	34.34	34.25	47.9	20,364	0.24%	大買/
2023/11/28	143.8	34.87	54.2	34.92	34.50	89.7	20,138	0.45%	大買/
2023/11/27	58.5	34.15	27.1	34.21	33.95	31.4	19,597	0.16%
2023/11/24	27	33.99	10	34.04	33.75	17	19,408	0.09%
2023/11/22	30.2	33.91	5	33.97	33.85	25.2	19,049	0.13%
2023/11/21	24.9	34.04	34	34.05	34.20	-9.2	18,952	-0.05%
2023/11/20	34.1	33.60	13.6	33.61	33.60	20.5	18,544	0.11%
2023/11/17	35	33.19	29	33.30	33.20	6	18,469	0.03%
2023/11/16	11.7	33.11	7	33.20	33.05	4.7	18,400	0.03%
2023/11/15	13.1	33.08	13	32.99	33.15	0.1	18,225	0.00%
2023/11/14	14.8	32.54	14	32.58	32.50	0.8	18,089	0.00%
2023/11/13	16.2	32.71	5.5	32.73	32.80	10.6	18,187	0.06%
2023/11/10	29	32.84	0.1	32.95	32.85	28.9	18,374	0.16%
2023/11/09	25.1	32.98	1.6	32.98	32.90	23.5	18,388	0.13%
2023/11/08	9.6	32.90	24.7	32.91	32.90	-15.1	18,405	-0.08%
2023/11/07	16.2	32.58	14.5	32.50	32.55	1.7	18,432	0.01%
2023/11/06	32.1	32.87	1	32.90	32.80	31.1	18,394	0.17%
2023/11/03	21	32.83	44	32.81	32.90	-23	18,290	-0.13%
2023/11/02	2.1	32.38	0.1	32.50	32.35	2	18,196	0.01%
2023/11/01	30.3	32.23	1	32.35	32.10	29.3	18,166	0.16%
2023/10/31	30.6	32.25	14	32.26	32.25	16.6	18,158	0.09%
2023/10/30	23	31.90	10.3	31.93	32.00	12.7	18,028	0.07%
2023/10/27	10.2	31.84	0	0.00	31.85	10.2	17,917	0.06%
2023/10/26	29	31.47	8.5	31.54	31.45	20.5	17,975	0.11%
2023/10/25	16.5	31.63	0	0.00	31.55	16.5	17,848	0.09%
2023/10/24	24.7	31.53	5	31.53	31.50	19.7	17,706	0.11%
2023/10/23	53.6	31.66	15.1	31.67	31.65	38.4	17,530	0.22%
2023/10/20	36	31.58	11	31.52	31.75	25	17,702	0.14%
2023/10/19	79.8	31.85	2	31.85	31.90	77.8	17,409	0.45%
2023/10/18	102.1	32.55	12	32.61	32.45	90.1	16,813	0.54%	大買/
2023/10/17	12.1	33.43	5.5	33.50	33.45	6.6	15,659	0.04%
2023/10/16	35.1	33.68	7	33.67	33.60	28.1	15,645	0.18%
2023/10/13	38.6	34.05	13	34.00	33.80	25.6	15,722	0.16%
2023/10/12	21.7	33.48	7	33.72	33.70	14.7	15,681	0.09%
2023/10/11	22.1	32.98	21.2	33.07	33.10	0.8	15,548	0.01%
2023/10/06	15.3	32.82	9	33.03	32.80	6.3	15,540	0.04%
2023/10/05	32.7	32.78	7.5	32.85	32.75	25.2	15,507	0.16%
2023/10/04	32.4	32.96	1	32.95	32.90	31.4	15,539	0.20%
2023/10/03	5.2	33.13	2.3	33.28	33.20	2.9	15,625	0.02%
2023/10/02	8.6	33.21	7.3	33.16	33.10	1.3	15,776	0.01%
2023/09/28	16.8	33.16	3	33.20	33.25	13.8	16,020	0.09%
2023/09/27	34.8	33.01	7.1	33.01	33.05	27.7	15,999	0.17%
2023/09/26	48.2	33.04	19	33.14	33.00	29.2	15,938	0.18%
2023/09/25	62	33.15	6.6	33.18	33.10	55.4	15,777	0.35%
2023/09/22	87.9	33.46	21	33.50	33.50	66.9	15,474	0.43%
2023/09/21	71.9	33.99	5.2	33.90	33.80	66.7	15,253	0.44%
2023/09/20	43	34.43	11.8	34.41	34.35	31.2	15,082	0.21%
2023/09/19	24.2	34.90	28	34.88	34.80	-3.8	14,902	-0.03%
2023/09/18	11.2	35.02	13.2	35.13	35.10	-2.1	14,938	-0.01%
2023/09/15	26.3	35.25	17.5	35.24	35.10	8.8	15,030	0.06%
2023/09/14	57.4	35.36	8.8	35.48	35.50	48.6	14,962	0.32%
2023/09/13	36.3	35.13	24	35.07	35.30	12.3	14,972	0.08%
2023/09/12	18.2	34.50	7	34.53	34.60	11.2	15,254	0.07%
2023/09/11	22.6	34.13	27.2	34.15	34.20	-4.6	15,266	-0.03%
2023/09/08	36.1	34.14	8.1	34.15	34.10	28	15,301	0.18%
2023/09/07	45.5	34.43	12	34.32	34.35	33.5	15,280	0.22%
2023/09/06	89	34.57	3.8	34.41	34.40	85.1	15,287	0.56%
2023/09/05	36.9	35.03	3.4	35.02	35.00	33.5	14,939	0.22%
2023/09/04	58.8	35.02	5.6	35.05	35.20	53.2	14,925	0.36%
2023/09/01	24.3	35.20	5	35.35	35.25	19.3	14,877	0.13%
2023/08/31	48.4	35.04	7	35.21	34.95	41.4	14,843	0.28%
2023/08/30	21.3	35.34	10	35.35	35.30	11.3	14,684	0.08%
2023/08/29	6.1	35.30	3	35.27	35.40	3.1	15,130	0.02%
2023/08/28	27.4	35.20	5.1	35.16	35.20	22.3	15,344	0.15%
2023/08/25	21.1	35.14	0.3	35.30	35.10	20.9	16,124	0.13%
2023/08/24	9.3	35.32	0	0.00	35.30	9.3	16,441	0.06%
2023/08/23	14.3	35.39	4	35.39	35.30	10.3	16,726	0.06%
2023/08/22	13	35.39	2.1	35.43	35.40	10.9	16,947	0.06%
2023/08/21	52.5	35.29	40	35.33	35.40	12.5	17,344	0.07%
2023/08/18	60.6	35.35	19	35.44	35.15	41.6	17,523	0.24%
2023/08/17	45	35.66	45	35.62	35.65	0	17,458	0.00%
2023/08/16	54	36.11	41	36.00	36.05	13	17,488	0.07%
2023/08/15	32.9	36.66	29	36.71	36.70	3.9	17,473	0.02%
2023/08/14	30.4	37.00	98.3	36.85	36.85	-68	17,582	-0.39%
2023/08/11	12.6	37.43	16	37.34	37.40	-3.4	17,637	-0.02%
2023/08/10	34.6	36.91	13	36.85	36.85	21.6	17,644	0.12%
2023/08/09	6.2	37.13	25	37.14	37.15	-18.8	17,972	-0.10%
2023/08/08	17.8	37.19	2	37.25	37.10	15.8	18,250	0.09%
2023/08/07	23	37.59	9.3	37.60	37.65	13.7	18,384	0.07%
2023/08/04	3.8	37.33	5	37.38	37.35	-1.2	18,438	-0.01%
2023/08/02	18.7	37.34	11.3	37.58	37.20	7.4	18,846	0.04%
2023/08/01	12	37.50	61.1	37.46	37.55	-49.1	19,015	-0.26%
2023/07/31	14.8	37.32	13	37.42	37.30	1.8	19,125	0.01%
2023/07/28	9.7	37.28	8	37.26	37.35	1.7	19,175	0.01%
2023/07/27	22	37.32	33.5	37.39	37.35	-11.5	19,620	-0.06%
2023/07/26	64.2	37.32	8	37.29	37.25	56.2	20,584	0.27%
2023/07/25	26.9	37.37	34.2	37.34	37.40	-7.3	20,798	-0.04%
2023/07/24	56.5	36.52	28.3	36.63	36.50	28.2	20,874	0.14%
2023/07/21	46.7	36.33	9	36.45	36.10	37.7	21,180	0.18%
2023/07/20	17.3	36.60	12.9	36.61	36.55	4.4	21,667	0.02%
2023/07/19	34.2	36.69	27.1	36.63	36.60	7.1	22,718	0.03%
2023/07/18	36.9	36.59	14	37.06	37.10	22.9	23,504	0.10%
2023/07/17	39.4	36.80	1.6	36.86	36.75	37.8	23,411	0.16%
2023/07/14	13.2	36.91	13	37.06	37.00	0.2	23,348	0.00%
2023/07/13	23.5	36.86	13	36.89	36.80	10.5	23,366	0.04%
2023/07/12	17	36.57	4.7	36.61	36.60	12.3	23,564	0.05%
2023/07/11	45.4	36.73	11	36.84	36.55	34.4	23,517	0.15%
2023/07/10	67.1	37.02	13	36.95	36.85	54.1	23,394	0.23%
2023/07/07	30.8	37.07	6	37.05	37.30	24.8	23,264	0.11%
2023/07/06	67.9	37.37	21.2	37.43	37.25	46.7	23,393	0.20%
2023/07/05	38	37.98	2.1	38.11	37.80	35.9	23,091	0.16%
2023/07/04	30.4	38.14	15	38.16	38.05	15.4	22,913	0.07%
2023/07/03	4.8	38.21	13.9	38.20	38.25	-9.1	22,864	-0.04%
2023/06/30	25	38.12	6.7	38.16	38.05	18.3	22,907	0.08%
2023/06/29	6.3	38.11	3	38.15	38.05	3.3	22,932	0.01%
2023/06/28	38.3	38.08	2.5	38.20	38.05	35.8	22,980	0.16%
2023/06/27	99.2	38.56	84	38.47	38.45	15.2	23,114	0.07%
2023/06/26	6.7	38.75	13.5	38.68	38.80	-6.8	23,371	-0.03%
2023/06/21	9.5	38.42	18.6	38.62	38.70	-9.1	23,378	-0.04%
2023/06/20	11.4	38.56	10	38.55	38.55	1.4	23,375	0.01%
2023/06/19	29	38.68	5.7	38.71	38.70	23.3	23,493	0.10%
2023/06/16	28.6	38.79	38.9	39.00	38.70	-10.3	23,472	-0.04%
2023/06/15	13.8	38.30	25.4	38.33	38.35	-11.6	23,007	-0.05%
2023/06/14	19.8	38.24	1	38.20	38.35	18.8	23,330	0.08%
2023/06/13	17.9	38.23	6	38.28	38.25	11.9	23,466	0.05%
2023/06/12	28.3	38.28	1	38.57	38.25	27.3	23,491	0.12%
2023/06/09	11.7	38.40	59	38.45	38.45	-47.3	23,511	-0.20%
2023/06/08	19	38.49	6	38.53	38.50	13	23,676	0.05%
2023/06/07	12.5	38.87	26.1	38.77	38.80	-13.6	23,851	-0.06%
2023/06/06	5.2	38.72	211.2	38.81	38.80	-205.9	24,048	-0.86%	大賣/鉅額交易
2023/06/05	55.3	38.87	28.5	38.92	38.85	26.8	24,210	0.11%
2023/06/02	143.1	38.56	61.3	38.51	38.55	81.8	24,023	0.34%	大買/
2023/06/01	24.1	37.78	7.1	37.83	37.75	17	23,598	0.07%
2023/05/31	25.9	38.04	3	38.15	37.90	22.9	23,504	0.10%
2023/05/30	8.2	38.02	13.4	38.21	38.30	-5.2	22,887	-0.02%
2023/05/29	29.4	37.84	16.2	37.96	38.15	13.2	23,178	0.06%
2023/05/26	12.6	37.73	18	37.85	38.00	-5.4	23,692	-0.02%
2023/05/25	24.8	37.55	2	37.80	38.05	22.8	24,133	0.09%
2023/05/24	13.6	37.62	7.1	37.64	37.85	6.5	23,953	0.03%
2023/05/23	20.2	37.95	3	38.05	37.90	17.2	23,751	0.07%
2023/05/22	10.3	37.99	25.7	38.17	38.25	-15.4	23,649	-0.06%
2023/05/19	23.1	37.80	8.4	37.90	37.85	14.7	23,556	0.06%
2023/05/18	15.8	37.88	86.9	37.86	37.85	-71.1	23,437	-0.30%
2023/05/17	11.2	37.96	16.7	37.94	37.90	-5.5	23,453	-0.02%
2023/05/16	26	37.54	20	37.65	37.75	6	23,506	0.03%
2023/05/15	31.7	37.35	187.2	37.24	37.35	-155.5	23,506	-0.66%	大賣/鉅額交易
2023/05/12	72.2	38.30	160.1	38.16	37.80	-87.8	23,276	-0.38%	大賣/
2023/05/11	72.2	38.30	160.1	38.16	38.20	-87.8	23,037	-0.38%	大賣/
2023/05/10	14.1	38.73	15.1	38.66	38.85	-1	22,849	0.00%
2023/05/09	57.9	38.80	28	38.78	38.65	29.9	22,795	0.13%
2023/05/08	13	39.54	54.9	39.50	39.60	-41.9	22,479	-0.19%
2023/05/05	31.7	39.64	24.6	39.38	39.30	7.1	22,322	0.03%
2023/05/04	31.8	39.49	6.2	39.61	39.45	25.6	22,305	0.11%
2023/05/03	120.9	39.72	64.2	39.92	39.50	56.7	22,236	0.26%	大買/
2023/05/02	81.1	39.75	169.4	39.76	39.90	-88.4	22,048	-0.40%	大賣/
2023/04/28	65.1	38.85	35.5	38.75	38.70	29.6	21,538	0.14%
2023/04/27	80.5	38.99	38.8	38.93	38.65	41.6	21,481	0.19%
2023/04/26	63	38.61	76	38.97	39.10	-13	21,572	-0.06%
2023/04/25	60.5	38.68	62.5	38.78	38.50	-1.9	21,693	-0.01%
2023/04/24	250.1	39.38	109.7	39.26	39.55	140.3	21,265	0.66%	大買/大賣/鉅額交易
2023/04/21	102.2	38.38	109.1	38.43	38.30	-7	20,241	-0.03%	大買/大賣/
2023/04/20	9	37.24	4.4	37.33	37.20	4.6	19,358	0.02%
2023/04/19	21.8	37.23	20	37.30	37.10	1.7	19,409	0.01%
2023/04/18	20.2	37.66	15.2	37.44	37.45	5	19,425	0.03%
2023/04/17	21.4	38.05	42.9	38.10	37.95	-21.5	19,656	-0.11%
2023/04/14	45.3	37.48	20.1	37.43	37.55	25.2	19,373	0.13%
2023/04/13	6.2	37.49	24.6	37.51	37.55	-18.4	19,387	-0.10%
2023/04/12	21	37.57	80.3	37.61	37.45	-59.3	19,333	-0.31%
2023/04/11	15.3	37.48	15.7	37.38	37.45	-0.3	19,262	0.00%
2023/04/10	3.7	36.45	23.1	36.50	36.60	-19.4	19,042	-0.10%
2023/04/07	16.9	36.40	5.4	36.51	36.40	11.5	19,060	0.06%
2023/04/06	6.8	36.34	5.2	36.41	36.45	1.6	19,160	0.01%
2023/03/31	9.1	36.52	40	36.50	36.40	-31	19,407	-0.16%
2023/03/30	37.4	36.24	23.4	36.19	36.20	14	20,415	0.07%
2023/03/29	29.5	36.28	20	36.29	36.35	9.5	21,328	0.04%
2023/03/28	89.3	36.31	86.6	36.19	36.20	2.7	22,230	0.01%
2023/03/27	46.6	36.76	61.9	36.82	36.65	-15.3	23,097	-0.07%
2023/03/24	1.9	37.55	17.1	37.60	37.60	-15.2	23,872	-0.06%
2023/03/23	4	37.33	13.6	37.38	37.35	-9.6	23,875	-0.04%
2023/03/22	6.5	37.31	16	37.29	37.20	-9.5	23,957	-0.04%
2023/03/21	9	37.04	4	37.05	37.05	5	24,027	0.02%
2023/03/20	16.2	36.60	13.5	36.81	36.90	2.7	24,042	0.01%
2023/03/17	25.4	36.49	37	36.47	36.40	-11.6	24,199	-0.05%
2023/03/16	41.3	36.54	20.9	36.60	36.35	20.4	23,908	0.09%
2023/03/15	43.5	37.07	32.2	37.10	37.10	11.2	23,942	0.05%
2023/03/14	20.4	36.69	9.3	36.54	36.75	11	24,037	0.05%
2023/03/13	38	36.61	37.4	36.43	36.75	0.6	24,266	0.00%
2023/03/10	83.3	36.71	16.1	36.70	36.70	67.2	24,281	0.28%
2023/03/09	94.6	37.39	23	37.30	37.20	71.6	24,506	0.29%
2023/03/08	105.3	37.61	80	37.70	37.75	25.3	24,873	0.10%	大買/
2023/03/07	31.2	37.98	20.7	38.02	37.95	10.5	24,885	0.04%
2023/03/06	14.4	37.99	26.6	38.00	37.95	-12.2	25,216	-0.05%
2023/03/03	45.1	37.81	40	37.77	37.75	5.1	25,487	0.02%
2023/03/02	85.7	37.90	70.2	37.97	37.90	15.5	25,669	0.06%
2023/03/01	119.8	37.97	48.7	38.30	37.80	71.1	25,706	0.28%	大買/
2023/02/24	24.8	39.26	22.2	39.37	39.15	2.6	25,338	0.01%
2023/02/23	34.1	39.46	103.8	39.40	39.50	-69.7	24,816	-0.28%	大賣/
2023/02/22	75	38.02	37.2	38.15	38.05	37.8	25,159	0.15%
2023/02/21	12.2	38.32	32.8	38.32	38.35	-20.6	26,058	-0.08%
2023/02/20	32.6	38.01	21.5	38.12	38.25	11.1	26,714	0.04%
2023/02/17	15.3	37.48	45.5	37.73	38.00	-30.2	27,226	-0.11%
2023/02/16	33.3	37.55	69	37.64	37.50	-35.8	27,958	-0.13%
2023/02/15	41.6	37.61	48.3	37.66	37.55	-6.6	28,051	-0.02%
2023/02/14	86.6	37.47	49.2	37.47	37.25	37.4	27,991	0.13%
2023/02/13	16	36.97	61.7	37.08	37.00	-45.7	27,957	-0.16%
2023/02/10	11.7	36.69	47.4	36.79	36.85	-35.7	28,096	-0.13%
2023/02/09	16.1	36.68	5	36.69	36.60	11.1	28,114	0.04%
2023/02/08	13.4	36.62	32	36.66	36.75	-18.6	28,188	-0.07%
2023/02/07	13.1	36.56	9.3	36.52	36.65	3.8	28,269	0.01%
2023/02/06	30.7	36.16	26.7	36.28	36.15	4	28,252	0.01%
2023/02/03	43	36.42	9.1	36.36	36.45	33.9	28,142	0.12%
2023/02/02	14	36.76	12	36.79	36.80	2	28,165	0.01%
2023/02/01	20.1	36.50	16.3	36.61	36.75	3.8	28,193	0.01%
2023/01/31	31.4	36.51	5.3	36.57	36.25	26.1	28,263	0.09%
2023/01/30	13	36.68	62.8	36.75	36.95	-49.8	28,195	-0.18%
2023/01/17	49.7	36.08	22.9	36.14	36.00	26.7	28,181	0.09%
2023/01/16	34.1	36.48	28.8	36.46	36.50	5.3	28,175	0.02%
2023/01/13	31.2	36.07	66.6	36.13	36.15	-35.5	27,855	-0.13%
2023/01/12	11.2	35.37	71.5	35.33	35.40	-60.3	27,913	-0.22%
2023/01/11	9	34.70	37.4	34.71	34.70	-28.4	28,119	-0.10%
2023/01/10	5.8	34.51	2.1	34.51	34.60	3.7	28,426	0.01%
2023/01/09	2.2	34.46	5.1	34.53	34.60	-2.9	28,943	-0.01%
2023/01/06	14.4	34.27	4	34.39	34.25	10.4	29,213	0.04%
2023/01/05	15.3	34.40	79	34.39	34.45	-63.7	29,670	-0.21%
2023/01/04	16.2	33.56	15	33.63	33.50	1.2	29,498	0.00%
2023/01/03	15.3	33.50	8	33.60	33.50	7.3	29,714	0.02%
2022/12/30	18.3	33.77	5	33.76	33.65	13.3	29,735	0.04%
2022/12/29	20.9	33.84	3	33.75	33.70	17.9	29,889	0.06%
2022/12/28	16.2	34.11	11.1	34.26	34.30	5.1	30,140	0.02%
2022/12/27	5	34.39	11	34.54	34.30	-6	30,373	-0.02%
2022/12/26	24	34.25	8.1	34.27	34.40	15.9	30,533	0.05%
2022/12/23	133.4	34.22	56	34.34	34.05	77.4	31,062	0.25%	大買/
2022/12/22	69.1	34.45	75.9	34.53	34.45	-6.9	31,982	-0.02%
2022/12/21	54.2	33.85	53	33.99	34.05	1.2	31,325	0.00%
2022/12/20	16.2	33.72	17	33.78	33.70	-0.8	30,705	0.00%
2022/12/19	66.7	33.83	84.9	34.01	33.85	-18.2	30,251	-0.06%
2022/12/16	24.3	33.35	23.1	34.00	34.60	1.2	29,428	0.00%
2022/12/15	15.1	33.45	9	33.60	33.55	6.1	28,860	0.02%
2022/12/14	26.5	33.52	16.3	33.55	33.50	10.2	29,170	0.04%
2022/12/13	22.1	33.82	40.4	33.89	33.70	-18.3	29,231	-0.06%
2022/12/12	13.5	33.67	17.1	33.76	33.85	-3.6	29,198	-0.01%
2022/12/09	13.2	33.64	35.5	33.82	33.70	-22.3	29,684	-0.08%
2022/12/08	19	33.19	3.5	33.22	33.20	15.5	29,675	0.05%
2022/12/07	7.1	33.22	12.1	33.18	33.35	-5	29,677	-0.02%
2022/12/06	47.3	33.42	9	33.54	33.30	38.3	29,698	0.13%
2022/12/05	44.6	33.49	11.1	33.57	33.70	33.6	29,562	0.11%
2022/12/02	77.6	33.69	21.1	33.70	33.65	56.5	29,249	0.19%
2022/12/01	103.1	34.16	112.1	34.02	34.05	-8.9	29,193	-0.03%	大買/大賣/
2022/11/30	64.1	33.59	20.3	33.64	33.90	43.8	29,003	0.15%
2022/11/29	17.5	33.25	72.1	33.09	33.55	-54.6	28,619	-0.19%
2022/11/28	170.4	33.05	60	33.05	33.00	110.4	28,640	0.39%	大買/鉅額交易
2022/11/25	26.1	33.33	52.8	33.43	33.55	-26.7	28,428	-0.09%
2022/11/24	36.3	32.84	25.6	33.18	33.20	10.6	28,273	0.04%
2022/11/23	34	32.69	1	32.90	32.70	33	28,055	0.12%
2022/11/22	76.7	32.62	1	32.50	32.65	75.7	27,954	0.27%
2022/11/21	46.1	32.91	8.1	32.88	32.85	38.1	27,730	0.14%
2022/11/18	85.6	33.67	52.8	33.32	33.30	32.8	27,498	0.12%
2022/11/17	168.6	34.23	66.9	34.19	34.25	101.6	26,542	0.38%	大買/鉅額交易
2022/11/16	132.6	33.20	63	33.07	32.90	69.6	25,556	0.27%	大買/
2022/11/15	113	33.23	75.2	33.53	33.85	37.9	24,950	0.15%	大買/
2022/11/14	81.4	33.64	81.1	33.63	34.15	0.3	24,375	0.00%
2022/11/11	16.8	32.07	15.8	32.13	32.15	1	23,576	0.00%
2022/11/10	29.9	31.72	16	32.06	31.70	13.9	23,483	0.06%
2022/11/09	29.2	31.85	40.1	31.90	31.90	-10.8	23,444	-0.05%
2022/11/08	21.5	31.54	23.3	31.62	31.65	-1.8	23,282	-0.01%
2022/11/07	7.5	30.90	37	30.66	31.00	-29.5	23,106	-0.13%
2022/11/04	39.5	30.30	25.4	30.20	30.45	14.1	23,191	0.06%
2022/11/03	15.6	30.28	2.2	30.30	30.30	13.4	23,144	0.06%
2022/11/02	0.3	30.75	7	30.77	30.75	-6.7	23,105	-0.03%
2022/11/01	27.8	30.46	3.1	30.61	30.65	24.7	23,119	0.11%
2022/10/31	32.3	30.47	2.2	30.45	30.25	30.1	23,108	0.13%
2022/10/28	27.5	30.67	5	30.71	30.50	22.5	23,119	0.10%
2022/10/27	24.6	30.92	10.4	30.90	30.85	14.3	23,111	0.06%
2022/10/26	31	30.01	48	30.29	30.30	-17	23,119	-0.07%
2022/10/25	116	30.01	2.2	30.12	29.90	113.8	23,077	0.49%	大買/鉅額交易
2022/10/24	71.6	30.94	7.1	30.96	30.60	64.5	22,682	0.28%
2022/10/21	11.5	30.94	37.5	31.11	31.00	-26	22,562	-0.12%
2022/10/20	48.9	30.85	13	30.84	30.90	35.9	22,518	0.16%
2022/10/19	18.3	31.83	10	31.80	31.60	8.3	22,012	0.04%
2022/10/18	114.2	31.66	8.2	31.55	31.45	106	21,608	0.49%	大買/鉅額交易
2022/10/17	35.5	31.72	11	31.76	31.70	24.5	21,593	0.11%
2022/10/14	65.8	32.61	7.1	32.64	32.40	58.6	21,633	0.27%
2022/10/13	77.9	32.93	37	32.81	32.65	40.9	21,544	0.19%
2022/10/12	21.3	33.87	10	33.75	33.75	11.3	21,287	0.05%
2022/10/11	19.7	33.80	13.5	33.77	33.80	6.2	21,345	0.03%
2022/10/07	21	34.25	18.4	34.24	34.25	2.6	21,291	0.01%
2022/10/06	6.5	34.37	11.4	34.36	34.30	-4.9	21,266	-0.02%
2022/10/05	25.4	34.28	14.2	34.24	34.15	11.2	21,277	0.05%
2022/10/04	22	33.76	16.6	33.80	33.85	5.3	21,025	0.03%
2022/10/03	38.7	33.75	56.1	33.77	33.65	-17.4	20,773	-0.08%
2022/09/30	74.9	33.74	24.6	33.78	33.80	50.3	20,658	0.24%
2022/09/29	161.1	34.08	62	34.12	34.15	99.1	20,144	0.49%	大買/
2022/09/28	49	35.18	26	35.02	34.90	23	19,056	0.12%
2022/09/27	32.5	35.80	7.8	35.87	35.80	24.7	18,789	0.13%
2022/09/26	99.9	36.04	12.1	35.91	35.85	87.8	18,599	0.47%
2022/09/23	77.3	37.08	4	37.00	37.00	73.3	18,381	0.40%
2022/09/22	88.3	37.47	8	37.44	37.55	80.3	18,250	0.44%
2022/09/21	50.5	38.16	14.2	38.33	38.10	36.3	17,880	0.20%
2022/09/20	33.6	38.64	24	38.59	38.55	9.6	17,513	0.05%
2022/09/19	41.8	38.82	18.4	38.84	38.80	23.4	17,397	0.13%
2022/09/16	56.9	38.78	11	39.25	38.60	45.9	17,332	0.26%
2022/09/15	18	39.48	23	39.45	39.55	-5	16,939	-0.03%
2022/09/14	5.9	39.67	11	39.64	39.65	-5.1	16,875	-0.03%
2022/09/13	15.3	39.80	20.8	39.81	39.90	-5.5	16,925	-0.03%
2022/09/12	12.6	39.76	8.3	39.79	39.80	4.3	16,977	0.03%
2022/09/08	5.1	39.71	8.6	39.78	39.85	-3.5	17,321	-0.02%
2022/09/07	52	39.63	26.3	39.67	39.70	25.7	17,462	0.15%
2022/09/06	9.5	39.66	51	39.65	39.85	-41.4	17,501	-0.24%
2022/09/05	7.4	39.07	20.4	39.01	39.10	-13	17,483	-0.07%
2022/09/02	40.2	38.56	23	38.68	38.50	17.2	17,570	0.10%
2022/09/01	25.2	38.96	7.4	38.93	38.90	17.8	17,325	0.10%
2022/08/31	24	39.18	5.2	39.27	39.30	18.8	17,158	0.11%
2022/08/30	11	39.28	3.9	39.23	39.25	7.1	17,048	0.04%
2022/08/29	16.6	39.16	6.3	39.12	39.35	10.4	17,169	0.06%
2022/08/26	6.4	39.55	21.8	39.63	39.65	-15.4	17,183	-0.09%
2022/08/25	6.1	39.33	7.1	39.45	39.55	-1.1	17,263	-0.01%
2022/08/24	24.1	39.23	1.1	39.17	39.25	23	17,398	0.13%
2022/08/23	10.7	39.20	19.9	39.32	39.35	-9.2	17,816	-0.05%
2022/08/22	9.4	39.13	22.2	39.18	39.65	-12.8	17,936	-0.07%
2022/08/19	9.8	39.42	1	39.85	39.45	8.8	18,065	0.05%
2022/08/18	25.7	39.63	9	39.62	39.80	16.6	18,153	0.09%
2022/08/17	15.3	39.40	120.2	39.55	40.00	-104.9	18,215	-0.58%	大賣/鉅額交易
2022/08/16	21.1	39.34	39.5	39.40	39.35	-18.4	18,244	-0.10%
2022/08/15	6.8	39.19	38	39.20	39.30	-31.2	18,314	-0.17%
2022/08/12	7.3	39.18	41	39.18	39.30	-33.8	18,719	-0.18%
2022/08/11	52.2	39.17	86.2	38.92	39.35	-34	18,846	-0.18%
2022/08/10	11.3	38.52	4.3	38.66	38.75	6.9	18,945	0.04%
2022/08/09	9.5	38.41	4.1	38.56	38.75	5.4	19,108	0.03%
2022/08/08	21.7	38.56	35	38.43	38.70	-13.3	19,258	-0.07%
2022/08/05	11.4	38.88	5.2	38.92	38.85	6.2	19,436	0.03%
2022/08/04	127.3	38.86	114.2	39.04	38.75	13.1	19,943	0.07%	大買/大賣/
2022/08/03	17.7	38.99	22	38.99	39.10	-4.3	20,186	-0.02%
2022/08/02	21.7	39.11	93.1	39.06	39.15	-71.4	20,245	-0.35%
2022/08/01	27.8	39.26	10.5	39.36	39.50	17.3	20,243	0.09%
2022/07/29	119.5	38.54	22.3	38.54	38.75	97.2	20,205	0.48%	大買/
2022/07/28	25.9	38.05	27.6	38.02	38.20	-1.7	20,134	-0.01%
2022/07/27	28.2	37.82	1	37.80	37.85	27.2	20,075	0.14%
2022/07/26	29.6	37.86	10.5	37.91	37.80	19.1	20,246	0.09%
2022/07/25	78	37.86	16	37.82	37.85	62	20,320	0.31%
2022/07/22	127.6	37.77	100	37.95	37.70	27.6	20,389	0.14%	大買/
2022/07/21	317.3	37.95	29	37.95	38.05	288.3	20,196	1.43%	大買/鉅額交易
2022/07/20	94.2	41.60	30.2	41.68	41.60	64	19,656	0.33%
2022/07/19	10	41.40	12.5	41.14	41.65	-2.4	19,510	-0.01%
2022/07/18	43.8	40.21	27.2	40.11	40.70	16.6	19,267	0.09%
2022/07/15	40.4	40.91	1.1	40.66	40.50	39.3	19,169	0.20%
2022/07/14	25.2	41.69	31	41.58	41.70	-5.8	19,107	-0.03%
2022/07/13	21.6	41.85	78.3	41.71	41.80	-56.7	19,230	-0.29%
2022/07/12	16.2	40.92	23	40.81	41.00	-6.8	19,337	-0.04%
2022/07/11	30.7	40.92	7.2	40.96	41.10	23.5	19,484	0.12%
2022/07/08	21.3	40.74	6.1	40.68	40.80	15.3	19,573	0.08%
2022/07/07	21.7	40.73	41.3	40.41	40.90	-19.6	19,674	-0.10%
2022/07/06	25.3	40.32	12.6	40.45	40.00	12.7	20,055	0.06%
2022/07/05	42.2	40.58	20.2	40.58	40.75	22	19,967	0.11%
2022/07/04	9.5	40.15	11.6	40.20	40.00	-2.1	19,809	-0.01%
2022/07/01	8.7	40.36	27.5	40.50	40.35	-18.8	19,681	-0.10%
2022/06/30	15.3	39.54	62	39.54	39.50	-46.7	19,421	-0.24%
2022/06/29	22.1	39.64	3	39.58	39.55	19.1	19,227	0.10%
2022/06/28	13	39.69	0	0.00	39.60	13	19,218	0.07%
2022/06/27	27.5	39.98	17	40.03	39.80	10.5	19,203	0.05%
2022/06/24	7.4	39.50	13	39.40	39.50	-5.7	19,070	-0.03%
2022/06/23	37.2	39.24	0	0.00	39.00	37.2	18,963	0.20%
2022/06/22	17.7	39.60	28	39.64	39.50	-10.3	18,809	-0.05%
2022/06/21	15.5	39.28	25	39.14	39.45	-9.6	18,775	-0.05%
2022/06/20	98.2	39.07	25.4	39.10	38.85	72.8	18,695	0.39%
2022/06/17	59.1	39.67	2.1	39.71	39.60	57	18,440	0.31%
2022/06/16	36.4	40.22	16.3	40.57	40.00	20.1	18,279	0.11%
2022/06/15	49.8	40.09	10	40.16	40.05	39.8	18,452	0.22%
2022/06/14	79	40.17	3	40.18	40.10	76	18,363	0.41%
2022/06/13	78.3	40.82	1	40.90	40.80	77.3	18,122	0.43%
2022/06/10	20.4	41.43	0	0.00	41.40	20.4	17,840	0.11%
2022/06/09	7.3	41.62	2	41.58	41.55	5.3	17,831	0.03%
2022/06/08	5.1	41.60	3.2	41.55	41.75	1.9	17,785	0.01%
2022/06/07	33.5	41.46	9	41.47	41.35	24.5	17,736	0.14%
2022/06/06	23.5	41.60	4	41.70	41.55	19.5	17,502	0.11%
2022/06/02	34.6	41.75	8	41.75	41.70	26.6	17,511	0.15%
2022/06/01	63.8	42.23	7	42.34	42.10	56.8	17,534	0.32%
2022/05/31	18.2	42.68	9	42.79	42.60	9.2	17,391	0.05%
2022/05/30	25.1	42.91	23.3	42.94	42.80	1.9	16,918	0.01%
2022/05/27	25.7	42.10	9	42.17	42.20	16.7	16,696	0.10%
2022/05/26	20.4	41.91	2.3	42.22	41.70	18.1	16,596	0.11%
2022/05/25	9.1	41.66	28	41.75	41.65	-18.9	16,538	-0.11%
2022/05/24	8.6	41.21	2.3	41.23	41.20	6.3	16,462	0.04%
2022/05/23	14.2	41.29	0	0.00	41.20	14.2	16,294	0.09%
2022/05/20	12.1	41.54	3	41.77	41.15	9.1	16,186	0.06%
2022/05/19	16.4	41.15	1	41.15	41.10	15.4	15,717	0.10%
2022/05/18	45	41.36	3	41.27	41.60	42	15,532	0.27%
2022/05/17	9.3	41.49	1	41.60	41.50	8.3	15,250	0.05%
2022/05/16	13.6	41.22	14.1	41.20	41.25	-0.5	15,019	0.00%
2022/05/13	67.5	41.34	30	41.60	41.60	37.5	14,715	0.25%
2022/05/12	133	41.26	63	41.33	40.80	70	14,482	0.48%	大買/
2022/05/11	91.3	42.68	36.3	42.73	42.65	54.9	13,898	0.40%
2022/05/10	33.3	43.84	55	43.78	43.85	-21.7	13,469	-0.16%
2022/05/09	46.8	44.39	19.1	44.71	44.25	27.7	13,279	0.21%
2022/05/06	31.7	45.12	34	45.10	45.10	-2.3	13,113	-0.02%
2022/05/05	20.3	45.66	2.1	45.75	45.60	18.2	13,152	0.14%
2022/05/04	12.3	45.34	2	45.38	45.50	10.3	13,127	0.08%
2022/05/03	44.1	45.34	3.1	45.37	45.35	41	13,228	0.31%
2022/04/29	52.5	46.03	0	0.00	45.90	52.5	12,942	0.41%
2022/04/28	29.5	45.81	6	45.71	46.10	23.5	12,785	0.18%
2022/04/27	44.8	45.84	18	45.83	45.80	26.8	12,580	0.21%
2022/04/26	10.1	46.18	21	46.30	46.20	-10.9	12,312	-0.09%
2022/04/25	47.4	46.11	6.1	46.15	46.10	41.3	12,241	0.34%
2022/04/22	30.1	46.54	11.8	46.52	46.55	18.4	12,099	0.15%
2022/04/21	74.7	46.68	3	46.60	46.80	71.7	12,074	0.59%
2022/04/20	30.5	46.48	10.8	46.42	46.60	19.8	12,063	0.16%
2022/04/19	57.6	46.39	4	46.41	46.35	53.6	11,970	0.45%
2022/04/18	83.8	46.69	17	46.74	46.50	66.8	11,843	0.56%
2022/04/15	46.8	47.17	14	47.20	47.10	32.8	11,628	0.28%
2022/04/14	52.8	47.82	5	47.91	47.70	47.8	11,442	0.42%
2022/04/13	26.6	47.94	21	47.98	48.00	5.6	11,348	0.05%
2022/04/12	62	48.21	56.1	48.55	48.00	5.9	11,175	0.05%
2022/04/11	28.2	49.60	3.5	49.59	49.45	24.7	10,764	0.23%
2022/04/08	13.1	49.66	5.6	49.53	49.80	7.5	10,837	0.07%
2022/04/07	5.3	49.79	2.2	49.80	49.55	3.1	10,806	0.03%
2022/04/06	7	49.79	24.1	49.78	50.20	-17.1	10,709	-0.16%
2022/04/01	8	49.80	64	49.67	49.75	-56	10,657	-0.53%
2022/03/31	49	50.13	17.9	50.09	49.90	31.1	10,588	0.29%
2022/03/30	6	49.80	12.9	49.88	49.85	-6.9	10,436	-0.07%
2022/03/29	7	49.84	11	49.79	49.80	-4	10,432	-0.04%
2022/03/28	7.2	49.24	2	49.25	49.70	5.2	10,389	0.05%
2022/03/25	29.7	49.71	7.4	49.62	49.70	22.3	10,342	0.22%
2022/03/24	19.5	49.82	29.5	49.71	49.95	-10	10,385	-0.10%
2022/03/23	19.1	49.52	10	49.63	49.65	9.1	10,460	0.09%
2022/03/22	23	49.44	45.1	49.57	49.70	-22.1	10,377	-0.21%
2022/03/21	17.5	49.55	17.7	49.60	49.75	-0.2	10,380	0.00%
2022/03/18	14	48.45	36.9	48.65	48.95	-22.9	10,135	-0.23%
2022/03/17	34	47.92	14	48.01	48.00	20	9,745	0.21%
2022/03/16	18.7	47.77	7.5	47.95	47.85	11.3	9,630	0.12%
2022/03/15	3	47.80	59.1	47.77	47.95	-56.1	9,597	-0.58%
2022/03/14	20	47.58	8.9	47.53	47.55	11.1	9,592	0.12%
2022/03/11	3	47.40	7	47.53	47.45	-4	9,676	-0.04%
2022/03/10	17	47.32	9.7	47.53	47.60	7.3	9,818	0.07%
2022/03/09	4.2	47.24	23.9	47.24	47.25	-19.7	9,901	-0.20%
2022/03/08	36.7	46.92	53.9	46.95	46.95	-17.3	10,051	-0.17%
2022/03/07	48.5	47.03	14	47.13	47.10	34.5	10,059	0.34%
2022/03/04	17.1	47.72	2.7	47.70	47.65	14.4	10,340	0.14%
2022/03/03	12.8	47.92	5	47.99	48.05	7.8	10,465	0.07%
2022/03/02	4.1	47.66	25.8	47.80	48.00	-21.7	10,752	-0.20%
2022/03/01	4.2	47.61	33.3	47.79	47.80	-29.1	10,862	-0.27%
2022/02/25	20.4	47.09	15.5	47.33	47.35	4.9	10,955	0.04%
2022/02/24	40.4	47.24	8	47.19	47.30	32.4	10,884	0.30%
2022/02/23	12.1	47.64	6	47.69	47.65	6.1	10,872	0.06%
2022/02/22	8.2	47.30	5	47.49	47.70	3.2	10,974	0.03%
2022/02/21	17.4	47.53	6.6	47.55	47.60	10.8	10,977	0.10%
2022/02/18	17.1	47.40	2	47.35	47.45	15.1	11,056	0.14%
2022/02/17	7.3	47.37	3	47.48	47.45	4.3	11,143	0.04%
2022/02/16	68.5	47.08	64	47.01	47.00	4.5	11,199	0.04%
2022/02/15	3.2	47.03	2	47.03	47.00	1.2	11,255	0.01%
2022/02/14	8.9	47.01	1.3	47.04	47.15	7.6	11,341	0.07%
2022/02/11	4.1	47.37	33	47.35	47.55	-28.9	11,337	-0.25%
2022/02/10	10.2	47.15	40.8	47.20	47.55	-30.6	11,361	-0.27%
2022/02/09	2.2	47.11	5	47.06	47.30	-2.8	11,433	-0.02%
2022/02/08	5.5	46.97	0	0.00	46.95	5.5	11,535	0.05%
2022/02/07	15.3	46.48	23	46.79	47.10	-7.7	11,491	-0.07%
2022/01/26	5.3	46.86	7.1	46.91	46.85	-1.8	11,314	-0.02%
2022/01/25	27.3	46.76	21.5	46.75	46.80	5.8	11,349	0.05%
2022/01/24	44.8	47.12	3.2	47.12	47.15	41.5	11,222	0.37%
2022/01/21	5.2	47.26	1	47.30	47.40	4.2	11,339	0.04%
2022/01/20	3.1	47.50	2	47.55	47.50	1.1	11,291	0.01%
2022/01/19	14	47.56	0	0.00	47.60	14	11,341	0.12%
2022/01/18	0	0.00	4	47.60	47.75	-4	11,490	-0.03%
2022/01/17	8.1	47.45	5.6	47.60	47.60	2.5	11,598	0.02%
2022/01/14	18	47.60	4	47.56	47.60	14	11,605	0.12%
2022/01/13	17.5	47.61	6.3	47.70	47.95	11.2	11,826	0.09%
2022/01/12	8.3	47.17	1	47.45	47.50	7.3	12,070	0.06%
2022/01/11	20.5	47.17	8	47.21	47.50	12.5	12,310	0.10%
2022/01/10	10.9	47.07	2	47.10	47.30	8.9	12,274	0.07%
2022/01/07	22.6	47.33	4	47.41	47.45	18.6	12,237	0.15%
2022/01/06	5.1	47.34	9.4	47.34	47.60	-4.3	12,219	-0.03%
2022/01/05	9.7	47.15	2	47.08	47.15	7.7	12,240	0.06%
2022/01/04	34.9	47.31	10	47.20	47.30	24.9	12,299	0.20%
2022/01/03	16	47.59	9	47.72	47.45	7	12,196	0.06%
2021/12/30	4.1	48.08	1	48.15	48.00	3.1	12,155	0.03%
2021/12/29	3.4	48.11	5.7	48.10	48.15	-2.4	12,270	-0.02%
2021/12/28	4.1	48.04	27	47.98	48.15	-22.9	12,350	-0.19%
2021/12/27	4.5	48.02	11.4	47.98	48.10	-7	12,448	-0.06%
2021/12/24	3.6	47.89	12.2	47.85	47.90	-8.7	12,692	-0.07%
2021/12/23	9.2	47.57	25.2	47.61	47.70	-16	12,853	-0.12%
2021/12/22	4.3	47.26	1	47.40	47.40	3.3	12,914	0.03%
2021/12/21	6	47.23	2	47.20	47.25	4	13,062	0.03%
2021/12/20	4.4	47.31	2	47.30	47.40	2.4	13,199	0.02%
2021/12/17	6	47.45	22.1	47.35	47.45	-16.1	13,236	-0.12%
2021/12/16	6.4	46.93	0.1	47.05	46.90	6.4	13,161	0.05%
2021/12/15	4.2	46.93	3	47.28	46.95	1.2	13,398	0.01%
2021/12/14	6.2	47.00	13	47.02	47.00	-6.9	13,527	-0.05%
2021/12/13	2.6	47.17	10.3	47.27	47.10	-7.7	13,762	-0.06%
2021/12/10	1	47.12	7	47.46	47.30	-6	14,011	-0.04%
2021/12/09	15.3	47.41	5	47.64	47.40	10.3	14,718	0.07%
2021/12/08	3.2	47.53	11	47.67	47.70	-7.8	15,007	-0.05%
2021/12/07	1.6	47.11	2.3	47.22	47.55	-0.7	15,100	0.00%
2021/12/06	8.3	46.69	15	47.08	47.30	-6.7	15,059	-0.04%
2021/12/03	24.5	46.47	17	46.52	46.40	7.5	15,012	0.05%
2021/12/02	28.7	46.38	1.5	46.53	46.30	27.2	14,910	0.18%
2021/12/01	24.9	46.41	14.4	46.53	46.60	10.4	14,885	0.07%
2021/11/30	29.6	46.50	8.4	47.11	46.00	21.2	14,816	0.14%
2021/11/29	37.8	46.25	20.4	46.26	46.50	17.4	14,386	0.12%
2021/11/26	74.8	46.58	38.6	46.56	46.50	36.3	14,324	0.25%
2021/11/25	33.7	47.16	11.2	47.22	47.15	22.5	14,217	0.16%
2021/11/24	35.4	47.46	17	47.48	47.45	18.4	14,124	0.13%
2021/11/23	14	47.80	8.5	47.81	47.80	5.5	13,953	0.04%
2021/11/22	21.6	47.93	63.1	47.95	47.90	-41.5	13,999	-0.30%
2021/11/19	8.6	48.13	405	48.22	48.30	-396.4	13,936	-2.84%	大賣/鉅額交易
2021/11/18	5.6	48.31	1	48.25	48.30	4.6	13,882	0.03%
2021/11/17	21.3	48.37	11	48.47	48.55	10.3	13,875	0.07%
2021/11/16	23.5	48.51	2	48.38	48.65	21.5	13,977	0.15%
2021/11/15	8.5	48.48	11.3	48.46	48.60	-2.8	14,174	-0.02%
2021/11/12	10.2	48.48	1.1	48.52	48.70	9.1	14,358	0.06%
2021/11/11	21.3	48.72	9	48.79	48.80	12.3	14,578	0.08%
2021/11/10	22.2	48.54	20	48.58	48.70	2.2	14,843	0.01%
2021/11/09	6.1	48.53	7	48.59	48.80	-0.9	15,088	-0.01%
2021/11/08	18.2	48.69	30	48.78	48.95	-11.8	16,197	-0.07%
2021/11/05	15.6	47.96	23	47.90	48.15	-7.4	16,989	-0.04%
2021/11/04	14.1	48.17	7	48.13	48.10	7.1	17,324	0.04%
2021/11/03	13.4	48.14	6	48.10	48.15	7.4	17,764	0.04%
2021/11/02	12	48.33	7	48.43	48.15	5	18,197	0.03%
2021/11/01	27.4	48.13	47	48.14	48.25	-19.6	18,674	-0.10%
2021/10/29	8.3	48.29	1.1	48.27	48.25	7.2	18,923	0.04%
2021/10/28	14.7	48.59	0	0.00	48.50	14.7	19,472	0.08%
2021/10/27	24.9	48.41	9	48.35	48.35	15.9	19,594	0.08%
2021/10/26	34.1	48.64	3	48.77	48.45	31.1	19,646	0.16%
2021/10/25	24.2	48.20	2	48.13	48.25	22.2	19,726	0.11%
2021/10/22	4.4	48.88	0	0.00	48.80	4.4	20,089	0.02%
2021/10/21	41.7	48.50	3	48.65	48.75	38.7	20,240	0.19%
2021/10/20	63.1	48.39	36.5	48.43	48.35	26.6	20,272	0.13%
2021/10/19	60.1	49.22	18	49.25	49.10	42.1	20,369	0.21%
2021/10/18	7.2	49.87	0.5	50.00	49.80	6.7	20,223	0.03%
2021/10/15	10.7	49.95	2	50.05	50.10	8.7	20,486	0.04%
2021/10/14	8.1	50.01	2	49.98	49.90	6.1	20,492	0.03%
2021/10/13	12	50.58	17.2	50.35	50.50	-5.2	20,515	-0.03%
2021/10/12	24	50.11	3.1	50.17	50.20	21	20,491	0.10%
2021/10/08	1	50.30	16.1	50.28	50.40	-15.1	20,467	-0.07%
2021/10/07	3	50.30	5	50.32	50.40	-2	20,717	-0.01%
2021/10/06	8.2	49.86	5.2	50.00	49.90	3	20,940	0.01%
2021/10/05	6.6	49.94	2.1	50.10	50.30	4.5	21,193	0.02%
2021/10/04	11.6	50.22	19.1	50.14	50.00	-7.5	21,654	-0.03%
2021/10/01	29.8	50.10	9.9	50.06	50.20	19.9	22,316	0.09%
2021/09/30	3	50.60	7	50.93	51.00	-4	22,380	-0.02%
2021/09/29	10	50.56	17	50.73	50.60	-7	22,519	-0.03%
2021/09/28	8	50.65	8	50.96	51.00	0	22,713	0.00%
2021/09/27	13.1	50.83	18	50.81	51.10	-4.9	22,761	-0.02%
2021/09/24	57	51.39	18	51.40	51.30	39	22,881	0.17%
2021/09/23	52.2	51.18	1.1	51.19	51.20	51.1	22,886	0.22%
2021/09/22	38	50.38	17.7	50.20	50.70	20.3	22,838	0.09%
2021/09/17	42.5	51.19	1	51.10	50.70	41.5	22,742	0.18%
2021/09/16	48	51.11	63.5	51.46	51.70	-15.4	22,693	-0.07%
2021/09/15	171.6	51.20	12.3	51.28	51.20	159.4	22,526	0.71%	大買/鉅額交易
2021/09/14	39.9	51.25	76.7	51.37	51.40	-36.8	22,421	-0.16%
2021/09/13	14.4	49.89	54.2	49.88	50.10	-39.8	21,802	-0.18%
2021/09/10	4.7	48.47	48.2	48.80	49.00	-43.5	21,700	-0.20%
2021/09/09	20.3	47.98	4	48.05	48.20	16.3	21,833	0.07%
2021/09/08	20.1	48.52	13.2	48.70	48.55	7	21,908	0.03%
2021/09/07	1.3	48.78	18	48.80	48.75	-16.7	21,992	-0.08%
2021/09/06	14.8	48.81	7.1	48.90	48.80	7.7	22,010	0.03%
2021/09/03	1.2	48.47	9.2	48.41	48.50	-8	21,935	-0.04%
2021/09/02	14.6	47.95	1	47.80	47.90	13.6	21,889	0.06%
2021/09/01	16.4	48.15	25	48.05	48.40	-8.6	21,952	-0.04%
2021/08/31	8.4	47.42	9.1	47.79	48.45	-0.7	21,850	0.00%
2021/08/30	8.1	47.33	13	47.43	47.60	-4.9	21,749	-0.02%
2021/08/27	8.1	47.33	11	47.30	47.45	-2.9	21,802	-0.01%
2021/08/26	16	46.86	5.6	46.93	46.95	10.4	22,042	0.05%
2021/08/25	6	47.00	1.1	47.10	47.20	5	22,198	0.02%
2021/08/24	35.3	46.64	32	46.70	46.75	3.3	22,216	0.01%
2021/08/23	16.2	46.80	11	46.90	46.80	5.2	22,436	0.02%
2021/08/20	28.2	46.38	9	46.00	46.15	19.2	22,539	0.09%
2021/08/19	47.8	46.46	11.3	46.31	46.20	36.6	22,907	0.16%
2021/08/18	31.8	46.81	6	46.67	47.25	25.8	22,789	0.11%
2021/08/17	49.3	47.46	14	47.37	47.30	35.3	22,621	0.16%
2021/08/16	60.3	47.91	9.1	47.99	47.95	51.3	22,465	0.23%
2021/08/13	55.2	48.23	22	48.20	48.40	33.2	22,509	0.15%
2021/08/12	106.1	46.99	23.1	47.24	47.60	83	22,621	0.37%	大買/
2021/08/11	98.1	51.12	79.3	51.09	51.10	18.8	21,868	0.09%
2021/08/10	56.3	51.86	24.9	51.88	51.90	31.4	21,421	0.15%
2021/08/09	44.2	52.12	45.4	52.13	52.40	-1.2	21,726	-0.01%
2021/08/06	18.7	52.60	26.6	52.75	52.90	-7.9	21,805	-0.04%
2021/08/05	66.6	52.93	299.3	53.11	52.70	-232.7	22,168	-1.05%	大賣/鉅額交易
2021/08/04	33.1	53.94	137.7	53.89	53.80	-104.6	23,135	-0.45%	大賣/鉅額交易
2021/08/03	36	53.78	103.3	53.52	53.90	-67.3	23,671	-0.28%	大賣/
2021/08/02	32	52.77	61	52.55	52.80	-29	23,444	-0.12%
2021/07/30	12.1	52.77	27.2	52.66	52.60	-15.1	23,936	-0.06%
2021/07/29	21	52.41	80	52.27	52.90	-59	24,450	-0.24%
2021/07/28	53.6	52.22	24.3	52.46	52.40	29.3	24,837	0.12%
2021/07/27	22.2	52.84	34	52.71	53.00	-11.8	25,536	-0.05%
2021/07/26	80.2	53.45	27	53.33	53.20	53.2	26,205	0.20%
2021/07/23	30.8	52.71	63.4	52.78	53.00	-32.6	26,532	-0.12%
2021/07/22	37.2	52.04	9.2	52.01	52.10	28	26,663	0.10%
2021/07/21	285.5	52.21	26.1	52.08	51.80	259.4	27,077	0.96%	大買/鉅額交易
2021/07/20	8	51.56	6	51.60	51.70	2	27,984	0.01%
2021/07/19	4.2	51.77	10	51.66	52.00	-5.9	29,485	-0.02%
2021/07/16	19.3	51.45	1	51.50	51.50	18.3	32,699	0.06%
2021/07/15	24	51.54	2	51.60	51.60	22	34,817	0.06%
2021/07/14	42.9	51.43	11	51.42	51.50	31.9	36,177	0.09%
2021/07/13	32.1	51.89	23.5	51.95	51.90	8.6	36,859	0.02%
2021/07/12	29.3	52.13	50.1	51.99	52.20	-20.8	37,265	-0.06%
2021/07/09	85.2	52.16	34	52.40	52.00	51.2	37,473	0.14%
2021/07/08	50.9	52.45	119.9	52.49	52.80	-69	37,291	-0.18%	大賣/
2021/07/07	73	51.20	24	51.21	51.30	49	36,928	0.13%
2021/07/06	41	51.01	13.1	51.02	51.20	28	36,823	0.08%
2021/07/05	51.5	50.66	8.6	50.78	50.60	42.9	36,751	0.12%
2021/07/02	37.5	50.65	7	50.64	50.50	30.5	36,605	0.08%
2021/07/01	70.1	50.69	6	50.68	50.60	64.1	36,533	0.18%
2021/06/30	19.1	51.07	15.5	51.11	51.00	3.6	36,744	0.01%
2021/06/29	9.1	51.02	6.3	51.15	51.20	2.8	36,788	0.01%
2021/06/28	8.7	51.01	35	51.08	51.10	-26.3	36,966	-0.07%
2021/06/25	18.2	51.05	7	51.09	51.00	11.2	36,992	0.03%
2021/06/24	30.1	51.01	7.7	51.06	51.10	22.5	37,241	0.06%
2021/06/23	15.1	50.82	6	50.85	51.00	9.1	37,676	0.02%
2021/06/22	7.3	51.02	120.2	51.00	50.90	-112.9	37,792	-0.30%	大賣/鉅額交易
2021/06/21	26.7	50.69	6.1	50.97	50.70	20.6	37,889	0.05%
2021/06/18	36.8	51.09	5	51.10	51.00	31.8	38,189	0.08%
2021/06/17	33.1	51.49	18	51.51	51.50	15.1	39,486	0.04%
2021/06/16	5	51.56	17.9	51.67	51.90	-12.9	39,623	-0.03%
2021/06/15	11.1	51.16	18.4	51.21	51.30	-7.3	39,581	-0.02%
2021/06/11	1.1	51.40	17	51.41	51.40	-15.9	39,636	-0.04%
2021/06/09	13.1	50.95	34.3	50.98	51.30	-21.2	39,925	-0.05%
2021/06/08	6.2	51.33	1.6	51.36	51.40	4.6	40,039	0.01%
2021/06/07	13.3	51.31	8	51.44	51.50	5.3	40,264	0.01%
2021/06/04	60.4	51.90	18	51.87	51.90	42.4	40,452	0.10%
2021/06/03	24.5	51.98	35	52.11	52.30	-10.5	40,659	-0.03%
2021/06/02	15.2	51.60	21.2	51.56	52.00	-6	40,510	-0.01%
2021/06/01	6	51.35	18.1	51.38	51.50	-12.1	40,290	-0.03%
2021/05/31	24.6	51.32	54.1	51.34	51.60	-29.5	40,457	-0.07%
2021/05/28	20.4	50.43	17	50.39	50.60	3.4	40,331	0.01%
2021/05/27	91.2	49.99	15	50.03	50.30	76.2	40,411	0.19%
2021/05/26	12.5	50.85	14.1	50.99	50.70	-1.6	40,254	0.00%
2021/05/25	24.2	51.22	58	51.29	51.10	-33.8	40,193	-0.08%
2021/05/24	13.4	51.17	19.2	51.13	51.30	-5.8	40,233	-0.01%
2021/05/21	55.5	51.40	26	51.17	51.20	29.5	40,408	0.07%
2021/05/20	101.5	50.84	82.3	50.74	50.80	19.2	40,310	0.05%	大買/
2021/05/19	34.3	50.23	232.6	50.04	50.50	-198.3	40,085	-0.49%	大賣/鉅額交易
2021/05/18	48.6	49.51	27.5	49.71	50.00	21.1	39,915	0.05%
2021/05/17	67.7	48.07	58.5	48.10	47.90	9.2	39,776	0.02%
2021/05/14	48.4	49.75	68.2	49.72	49.60	-19.8	39,121	-0.05%
2021/05/13	207.4	48.04	79.5	48.82	49.20	127.9	38,782	0.33%	大買/鉅額交易
2021/05/12	349.9	50.53	215.2	49.54	49.60	134.8	38,261	0.35%	大買/大賣/鉅額交易
2021/05/11	46.7	51.97	130.4	52.11	51.60	-83.7	36,972	-0.23%	大賣/
2021/05/10	115.4	52.40	70.5	52.64	52.90	44.9	36,241	0.12%	大買/
2021/05/07	70.4	52.26	31.7	52.20	52.30	38.7	36,059	0.11%
2021/05/06	62.1	51.51	262.4	51.27	53.00	-200.3	35,706	-0.56%	大賣/鉅額交易
2021/05/05	211.9	50.91	89.3	50.92	50.80	122.6	35,241	0.35%	大買/鉅額交易
2021/05/04	169.5	50.28	127.8	50.23	50.20	41.7	35,127	0.12%	大買/大賣/
2021/05/03	106.9	51.27	98	51.31	51.20	8.9	34,169	0.03%	大買/
2021/04/29	96.5	52.37	130	52.41	52.10	-33.5	33,664	-0.10%	大賣/
2021/04/28	98.9	52.42	34	52.57	53.20	64.9	33,224	0.20%
2021/04/27	55.7	52.70	15.4	52.72	52.70	40.2	33,106	0.12%
2021/04/26	154.2	53.11	116.5	53.49	53.10	37.7	32,617	0.12%	大買/大賣/
2021/04/23	267	52.39	291.5	52.49	53.00	-24.5	31,717	-0.08%	大買/大賣/
2021/04/22	355.4	56.70	480.5	56.83	54.10	-125.1	30,558	-0.41%	大買/大賣/鉅額交易
2021/04/21	218.1	54.38	219.8	54.24	55.70	-1.8	27,491	-0.01%	大買/大賣/
2021/04/20	252.9	52.49	122.2	52.88	52.00	130.8	25,459	0.51%	大買/大賣/鉅額交易
2021/04/19	143.2	50.06	92.2	50.13	50.40	51	24,106	0.21%	大買/
2021/04/16	173.4	48.58	87.9	48.69	49.00	85.5	23,301	0.37%	大買/
2021/04/15	58	47.97	80.7	48.06	47.90	-22.7	22,795	-0.10%
2021/04/14	47.3	46.98	93.4	46.96	47.00	-46	22,494	-0.20%
2021/04/13	28	47.14	83.2	47.32	47.20	-55.2	22,362	-0.25%
2021/04/12	29	46.80	45.2	46.77	46.85	-16.1	22,111	-0.07%
2021/04/09	85.6	46.90	18	46.85	46.70	67.6	22,041	0.31%
2021/04/08	16.9	46.82	126.9	46.69	46.90	-110	21,910	-0.50%	大賣/鉅額交易
2021/04/07	9.5	46.76	12	46.80	46.80	-2.5	21,820	-0.01%
2021/04/06	68.5	46.83	43.1	46.83	46.85	25.4	21,761	0.12%
2021/04/01	18.5	46.69	15	46.71	46.70	3.6	21,372	0.02%
2021/03/31	23.8	46.74	44.3	46.70	46.80	-20.5	21,256	-0.10%
2021/03/30	82.2	46.34	31	46.28	46.55	51.2	21,044	0.24%
2021/03/29	31	46.42	95.4	46.48	46.50	-64.4	20,945	-0.31%
2021/03/26	49.1	45.95	65.2	46.09	46.15	-16.1	20,680	-0.08%
2021/03/25	43.3	45.43	69.3	45.51	45.55	-26	20,287	-0.13%
2021/03/24	31.6	45.60	35.3	45.60	45.55	-3.7	20,110	-0.02%
2021/03/23	91	45.77	40.9	45.76	45.70	50	19,996	0.25%
2021/03/22	251.9	46.00	400.9	45.74	45.80	-149	19,589	-0.76%	大買/大賣/鉅額交易
2021/03/19	43	42.77	10	42.66	42.70	33	18,122	0.18%
2021/03/18	14.3	43.05	19.9	43.13	43.10	-5.6	17,888	-0.03%
2021/03/17	10	42.82	15	42.82	42.85	-5	17,899	-0.03%
2021/03/16	10.3	42.58	3.1	42.63	42.60	7.2	17,904	0.04%
2021/03/15	57.3	42.43	22	42.53	42.35	35.3	17,936	0.20%
2021/03/12	29.1	42.66	20	42.69	42.70	9.1	17,781	0.05%
2021/03/11	56.2	42.97	27.1	42.93	42.85	29.1	17,666	0.16%
2021/03/10	115	43.01	20	43.11	43.00	95	17,600	0.54%	大買/
2021/03/09	6	43.00	147.1	43.09	43.40	-141.1	17,714	-0.80%	大賣/鉅額交易
2021/03/08	13.3	42.66	37	42.70	42.65	-23.7	17,513	-0.14%
2021/03/05	17	42.44	24	42.35	42.50	-7	17,433	-0.04%
2021/03/04	22.3	42.28	16.2	42.27	42.50	6.1	17,847	0.03%
2021/03/03	22.7	42.47	10.1	42.51	42.55	12.6	17,835	0.07%
2021/03/02	17	42.19	17	42.37	42.10	0	17,744	0.00%
2021/02/26	54.9	42.32	27	42.52	42.00	27.9	17,589	0.16%
2021/02/25	6	42.74	91	42.72	42.90	-85	17,255	-0.49%
2021/02/24	67.2	42.53	33.4	42.56	42.55	33.9	17,267	0.20%
2021/02/23	48	42.38	37	42.38	42.45	11	17,237	0.06%
2021/02/22	26	41.81	15	41.90	41.80	11	17,008	0.06%
2021/02/19	21.2	41.35	14	41.38	41.60	7.2	16,970	0.04%
2021/02/18	28	41.42	22.6	41.49	41.35	5.5	16,894	0.03%
2021/02/17	38	41.04	183	40.89	41.25	-145	16,801	-0.86%	大賣/鉅額交易
2021/02/05	24.1	40.65	11.4	40.75	40.85	12.8	16,576	0.08%
2021/02/04	31	40.48	0	0.00	40.40	31	16,647	0.19%
2021/02/03	121	40.53	2	40.55	40.55	119	17,019	0.70%	大買/鉅額交易
2021/02/02	36.7	40.92	23	40.98	40.75	13.7	16,937	0.08%
2021/02/01	10.1	40.65	35.9	40.64	40.80	-25.8	16,812	-0.15%
2021/01/29	57	40.25	1.1	40.26	40.15	55.9	16,789	0.33%
2021/01/28	53.3	40.32	14.1	40.34	40.25	39.2	16,597	0.24%
2021/01/27	89.1	40.50	4	40.54	40.35	85.1	16,362	0.52%
2021/01/26	106.5	40.46	4	40.30	40.35	102.5	16,223	0.63%	大買/鉅額交易
2021/01/25	39.6	40.86	16.6	40.85	40.90	23	15,710	0.15%
2021/01/22	83.5	40.55	8.3	40.64	40.60	75.2	15,509	0.49%
2021/01/21	29.6	40.93	8.1	40.97	40.80	21.6	15,191	0.14%
2021/01/20	116	41.04	23	41.03	40.95	93	15,029	0.62%	大買/
2021/01/19	26	41.75	15.5	41.63	41.75	10.5	14,598	0.07%
2021/01/18	83.1	41.48	49.5	41.73	41.60	33.6	14,547	0.23%
2021/01/15	71.5	42.05	12	42.05	41.95	59.5	14,248	0.42%
2021/01/14	42.4	42.54	2	42.58	42.55	40.4	13,868	0.29%
2021/01/13	24.5	42.64	22.5	42.65	42.70	2	13,709	0.01%
2021/01/12	40	42.76	2.2	42.81	42.70	37.8	13,599	0.28%
2021/01/11	1	42.95	68.3	43.08	43.10	-67.3	13,516	-0.50%
2021/01/08	35	42.84	19	42.82	42.95	16	13,435	0.12%
2021/01/07	28	42.91	12.3	42.96	42.85	15.8	13,366	0.12%
2021/01/06	24	42.94	12	42.99	42.95	12	13,172	0.09%
2021/01/05	46	43.11	8.8	43.17	43.10	37.2	13,036	0.29%
2021/01/04	7.5	43.16	33	43.32	43.20	-25.5	12,974	-0.20%
2020/12/31	30	43.43	32.5	43.47	43.20	-2.5	12,933	-0.02%
2020/12/30	36.1	43.13	27	43.05	43.25	9.1	12,962	0.07%
2020/12/29	15.6	42.94	1.8	43.00	43.00	13.9	12,916	0.11%
2020/12/28	6	42.92	22.1	42.97	43.00	-16.1	12,907	-0.12%
2020/12/25	6	42.82	3	42.88	42.80	3	12,961	0.02%
2020/12/24	6	42.73	3	42.83	42.70	3	13,055	0.02%
2020/12/23	29	42.71	4.1	42.70	42.80	25	13,075	0.19%
2020/12/22	102	43.08	67.1	42.86	42.95	35	13,149	0.27%	大買/
2020/12/21	32	43.45	11.7	43.36	43.50	20.3	13,438	0.15%
2020/12/18	4	42.86	10	42.94	42.95	-6	13,750	-0.04%
2020/12/17	13.9	42.80	1	42.70	42.65	12.9	13,865	0.09%
2020/12/16	20	43.14	30.1	43.18	43.05	-10.1	13,782	-0.07%
2020/12/15	32.2	42.54	6	42.63	42.50	26.2	13,764	0.19%
2020/12/14	18	42.79	33.3	42.89	42.80	-15.3	13,726	-0.11%
2020/12/11	28	43.01	11.9	43.05	42.90	16.1	13,816	0.12%
2020/12/10	13	43.23	2	43.25	43.25	11	13,749	0.08%
2020/12/09	8	43.43	16	43.58	43.35	-8	13,778	-0.06%
2020/12/08	20.1	43.39	4	43.43	43.60	16.1	13,772	0.12%
2020/12/07	17	43.47	16.2	43.48	43.55	0.8	13,759	0.01%
2020/12/04	15.1	43.55	7.1	43.60	43.65	8.1	13,838	0.06%
2020/12/03	12.6	43.60	55.1	43.75	43.50	-42.5	13,761	-0.31%
2020/12/02	11.6	43.14	7	43.16	43.20	4.6	13,481	0.03%
2020/12/01	6.2	42.84	7.1	42.84	43.15	-0.9	13,676	-0.01%
2020/11/30	22	43.35	33.8	43.41	42.90	-11.8	13,906	-0.08%
2020/11/27	8	43.31	18.9	43.22	43.30	-10.9	13,694	-0.08%
2020/11/26	3	42.85	4.1	42.93	42.95	-1.1	13,620	-0.01%
2020/11/25	6	42.79	8.2	42.94	42.60	-2.2	13,772	-0.02%
2020/11/24	6.7	42.87	11.4	42.91	42.75	-4.7	13,849	-0.03%
2020/11/23	4	42.90	35.7	43.00	43.00	-31.7	13,800	-0.23%
2020/11/20	7.9	42.57	16	42.68	42.70	-8.1	13,790	-0.06%
2020/11/19	7.3	42.88	17.3	42.87	42.90	-10	13,775	-0.07%
2020/11/18	12.9	42.74	12.1	42.91	42.70	0.8	13,816	0.01%
2020/11/17	11.7	42.55	39.6	42.63	42.75	-27.9	13,854	-0.20%
2020/11/16	17	42.32	20	42.45	42.35	-3	14,202	-0.02%
2020/11/13	13	42.27	5	42.27	42.25	8	14,467	0.06%
2020/11/12	17	42.54	19.5	42.49	42.40	-2.5	14,811	-0.02%
2020/11/11	18	42.28	78.4	42.57	42.65	-60.4	14,831	-0.41%
2020/11/10	14.6	41.32	10.4	41.47	41.55	4.2	14,766	0.03%
2020/11/09	3	41.20	5	41.03	41.15	-2	14,981	-0.01%
2020/11/06	11	40.85	9.1	40.91	40.85	1.9	16,178	0.01%
2020/11/05	3.3	40.95	14.1	41.02	41.05	-10.8	16,546	-0.06%
2020/11/04	4.2	40.86	2	40.90	40.90	2.2	16,842	0.01%
2020/11/03	27	40.73	1	40.75	40.95	26	17,212	0.15%
2020/11/02	9	40.54	6.8	40.56	40.60	2.2	17,662	0.01%
2020/10/30	1	40.50	3	40.55	40.55	-2	18,262	-0.01%
2020/10/29	7.1	40.32	9	40.49	40.35	-1.9	18,465	-0.01%
2020/10/28	4.3	40.55	1	40.50	40.55	3.3	18,534	0.02%
2020/10/27	20.6	40.43	2	40.43	40.50	18.6	18,592	0.10%
2020/10/26	19.4	40.55	0	0.00	40.50	19.4	18,606	0.10%
2020/10/23	8.1	40.71	2	40.65	40.65	6.1	18,750	0.03%
2020/10/22	4	40.59	7.3	40.82	41.00	-3.3	18,943	-0.02%
2020/10/21	14	40.37	6.2	40.48	40.30	7.8	19,040	0.04%
2020/10/20	13	40.32	6	40.39	40.35	7	19,061	0.04%
2020/10/19	23	40.62	1	40.70	40.45	22	19,122	0.12%
2020/10/16	20	40.45	0	0.00	40.30	20	19,278	0.10%
2020/10/15	36	40.31	2	40.38	40.30	34	19,671	0.17%
2020/10/14	15	40.61	4.3	40.62	40.50	10.8	19,700	0.05%
2020/10/13	31.5	40.49	1	40.90	40.50	30.5	19,784	0.15%
2020/10/12	32.4	40.88	5	41.03	40.95	27.4	20,214	0.14%
2020/10/08	19	41.08	31.1	41.10	41.15	-12.1	20,431	-0.06%
2020/10/07	18.9	41.13	2.6	41.21	41.15	16.3	20,445	0.08%
2020/10/06	1.7	41.32	3.2	41.34	41.40	-1.5	20,441	-0.01%
2020/10/05	25	41.15	3.6	41.44	41.00	21.4	20,601	0.10%
2020/09/30	2	41.50	7.1	41.58	41.40	-5.1	20,812	-0.02%
2020/09/29	15	41.35	11.3	41.30	41.20	3.7	20,975	0.02%
2020/09/28	14	40.78	2	40.88	40.95	12	21,043	0.06%
2020/09/25	21	40.54	27.1	40.49	40.55	-6	21,224	-0.03%
2020/09/24	85.4	40.14	10.1	40.21	40.05	75.3	21,293	0.35%
2020/09/23	80.3	41.10	19	40.98	41.00	61.3	21,057	0.29%
2020/09/22	30	41.87	107	42.00	41.80	-77	20,759	-0.37%	大賣/
2020/09/21	14	42.31	2	42.30	42.25	12	20,638	0.06%
2020/09/18	4.7	42.51	7	42.51	42.50	-2.3	20,706	-0.01%
2020/09/17	33	42.63	24.7	42.73	42.55	8.3	20,727	0.04%
2020/09/16	0.9	42.90	71.2	42.74	42.85	-70.3	20,772	-0.34%
2020/09/15	40	42.63	4	42.64	42.70	36	20,736	0.17%
2020/09/14	15	42.49	5	42.83	42.95	10	20,963	0.05%
2020/09/11	1.8	42.36	5	42.30	42.30	-3.3	20,893	-0.02%
2020/09/10	29	42.37	5	42.48	42.45	24	20,933	0.11%
2020/09/09	10	42.22	97	42.35	42.55	-87	20,892	-0.42%
2020/09/08	6.1	42.76	2.5	42.79	42.70	3.6	20,918	0.02%
2020/09/07	6	42.29	12	42.57	42.70	-6	21,054	-0.03%
2020/09/04	168	42.20	22	42.18	42.20	146	21,101	0.69%	大買/鉅額交易
2020/09/03	18	42.53	15.8	42.56	42.70	2.2	21,075	0.01%
2020/09/02	35	42.74	7	42.42	42.65	28	20,913	0.13%
2020/09/01	20	42.70	10	42.71	42.75	10	20,813	0.05%
2020/08/31	110	43.10	17	43.56	42.90	93	20,717	0.45%	大買/
2020/08/28	19	43.35	87	43.41	43.50	-68	20,610	-0.33%
2020/08/27	21	43.91	8.7	43.86	43.85	12.3	20,645	0.06%
2020/08/26	19	43.93	1	43.95	44.10	18	20,707	0.09%
2020/08/25	5	44.15	17	44.24	44.10	-12	20,673	-0.06%
2020/08/24	5	44.00	74	44.14	44.05	-69	21,049	-0.33%
2020/08/21	76	44.19	81	44.31	44.25	-5	21,056	-0.02%
2020/08/20	150	44.11	209	44.36	43.50	-59	20,862	-0.28%	大買/大賣/
2020/08/19	50.2	44.61	17	44.55	44.35	33.2	20,547	0.16%
2020/08/18	136	43.95	105	43.97	44.00	31	20,240	0.15%	大買/大賣/
2020/08/17	130	43.43	33.3	43.43	43.35	96.7	19,928	0.49%	大買/
2020/08/14	61	42.31	61	42.44	42.85	0	19,825	0.00%
2020/08/13	149	41.14	12	41.42	41.20	137	19,407	0.71%	大買/鉅額交易
2020/08/12	334	41.09	56.2	41.22	41.00	277.8	19,247	1.44%	大買/鉅額交易
2020/08/11	97	46.54	60	46.57	46.50	37	18,034	0.21%
2020/08/10	81	46.81	103.4	46.70	46.60	-22.4	17,645	-0.13%	大賣/
2020/08/07	134.1	47.23	219.9	47.26	47.10	-85.8	17,455	-0.49%	大買/大賣/
2020/08/06	32.5	46.99	44.5	47.02	47.15	-12	17,219	-0.07%
2020/08/05	20	46.38	87	46.38	46.45	-67	16,833	-0.40%
2020/08/04	5	45.29	17	45.37	45.40	-12	16,369	-0.07%
2020/08/03	22	44.80	1	44.90	44.95	21	16,214	0.13%
2020/07/31	13	45.20	1	45.35	45.00	12	16,141	0.07%
2020/07/30	4	45.19	97.2	45.30	45.35	-93.2	16,127	-0.58%
2020/07/29	52	45.14	16	45.11	45.05	36	16,204	0.22%
2020/07/28	132.8	44.62	8	44.69	44.50	124.8	16,213	0.77%	大買/鉅額交易
2020/07/27	42.1	44.76	14.1	44.77	44.60	27.9	16,216	0.17%
2020/07/24	32	45.25	4.1	45.23	45.00	27.9	16,217	0.17%
2020/07/23	0.5	45.45	5	45.51	45.60	-4.5	16,183	-0.03%
2020/07/22	14.5	45.48	26.1	45.57	45.50	-11.6	16,181	-0.07%
2020/07/21	10.5	45.56	35	45.59	45.55	-24.5	16,060	-0.15%
2020/07/20	20.9	45.07	22.4	45.14	45.10	-1.5	15,811	-0.01%
2020/07/17	27	44.86	12	44.90	44.80	15	15,774	0.10%
2020/07/16	60.3	44.82	162	44.50	44.50	-101.7	15,824	-0.64%	大賣/鉅額交易
2020/07/15	11	45.60	72.3	45.59	45.60	-61.3	15,384	-0.40%
2020/07/14	30	45.33	26	45.32	45.30	4	15,181	0.03%
2020/07/13	2.4	45.17	10.1	45.09	45.20	-7.7	15,199	-0.05%
2020/07/10	6.5	45.10	29.7	45.12	44.95	-23.2	15,301	-0.15%
2020/07/09	8	45.35	54.8	45.29	45.30	-46.8	15,268	-0.31%
2020/07/08	7.3	44.99	172	44.84	45.15	-164.7	15,002	-1.10%	大賣/鉅額交易
2020/07/07	24	44.34	68	44.24	44.50	-44	14,733	-0.30%
2020/07/06	7.3	44.21	75.1	44.37	44.40	-67.8	14,649	-0.46%
2020/07/03	14	43.91	104	43.93	43.95	-90	14,624	-0.62%	大賣/
2020/07/02	14	43.55	9	43.58	43.60	5	14,576	0.03%
2020/07/01	16	43.02	7	43.02	43.10	9	14,481	0.06%
2020/06/30	24	42.80	1	42.85	42.75	23	14,409	0.16%
2020/06/29	12	42.69	9	42.73	42.65	3	14,485	0.02%
2020/06/24	35	42.82	1.2	42.89	42.85	33.8	14,456	0.23%
2020/06/23	12	42.75	0	0.00	42.70	12	14,452	0.08%
2020/06/22	47	42.67	126	42.95	42.90	-79	14,506	-0.54%	大賣/
2020/06/19	161	42.66	9	43.06	42.55	152	14,595	1.04%	大買/鉅額交易
2020/06/18	4	42.74	1.1	42.67	42.70	2.9	14,575	0.02%
2020/06/17	38	42.64	14	42.72	42.85	24	14,913	0.16%
2020/06/16	6	42.87	28.1	42.96	42.85	-22.1	15,214	-0.15%
2020/06/15	91	42.59	0.1	42.70	42.50	90.9	15,627	0.58%
2020/06/12	220	42.85	30	42.90	42.90	190	15,929	1.19%	大買/鉅額交易
2020/06/11	21.1	43.45	1	43.50	43.30	20.1	16,268	0.12%
2020/06/10	17.5	43.77	178.5	43.96	44.00	-160.9	16,336	-0.99%	大賣/鉅額交易
2020/06/09	46.2	43.75	4	43.78	43.90	42.2	16,626	0.25%
2020/06/08	152.2	43.72	17.7	43.69	43.95	134.5	16,884	0.80%	大買/鉅額交易
2020/06/05	17	43.45	7.1	43.50	43.65	9.9	16,879	0.06%
2020/06/04	29	43.59	8.7	43.56	43.40	20.3	17,038	0.12%
2020/06/03	11	43.61	21	43.63	43.65	-10	17,164	-0.06%
2020/06/02	12.3	43.16	14	43.20	43.30	-1.7	17,071	-0.01%
2020/06/01	3	43.03	42	43.00	43.10	-39	17,036	-0.23%
2020/05/29	7	42.53	17	42.55	42.55	-10	16,970	-0.06%
2020/05/28	56	42.58	2	42.75	42.35	54	16,591	0.33%
2020/05/27	4	42.83	3	42.88	42.85	1	16,655	0.01%
2020/05/26	5	42.90	15	43.01	43.00	-10	16,717	-0.06%
2020/05/25	29	42.39	2	42.58	42.65	27	16,826	0.16%
2020/05/22	36.5	42.73	0	0.00	42.65	36.5	16,923	0.22%
2020/05/21	1	43.00	33	43.10	43.00	-32	16,923	-0.19%
2020/05/20	9	43.04	4	42.99	42.90	5	16,891	0.03%
2020/05/19	26	42.93	13	42.96	43.00	13	16,886	0.08%
2020/05/18	27	42.39	5	42.16	42.35	22	16,725	0.13%
2020/05/15	18	42.36	8	42.63	42.30	10	16,700	0.06%
2020/05/14	20	42.34	4	42.54	42.60	16	16,720	0.10%
2020/05/13	22	42.51	16	42.51	42.90	6	16,615	0.04%
2020/05/12	20.5	42.88	6	42.93	42.95	14.5	16,648	0.09%
2020/05/11	30	43.25	201	43.21	43.15	-171	16,683	-1.02%	大賣/鉅額交易
2020/05/08	73.2	42.95	33.4	42.98	43.00	39.9	16,728	0.24%
2020/05/07	9	42.80	46.3	42.79	42.70	-37.3	16,749	-0.22%
2020/05/06	8	42.56	2.5	42.70	42.60	5.5	16,822	0.03%
2020/05/05	0	0.00	30	42.84	42.85	-30	16,875	-0.18%
2020/05/04	57	42.16	20.3	42.28	42.20	36.7	16,886	0.22%
2020/04/30	70	43.13	47.1	43.01	43.20	22.9	16,928	0.13%
2020/04/29	4	42.46	130	42.46	42.55	-126	16,995	-0.74%	大賣/鉅額交易
2020/04/28	31	42.01	183	42.24	42.25	-152	17,208	-0.88%	大賣/鉅額交易
2020/04/27	113	42.07	5	42.05	42.00	108	18,115	0.60%	大買/鉅額交易
2020/04/24	2	41.98	2	42.10	42.00	0	18,025	0.00%
2020/04/23	1	41.85	20.1	42.05	42.15	-19.1	18,025	-0.11%
2020/04/22	17	41.54	11	41.43	41.60	6	17,994	0.03%
2020/04/21	10	41.73	20	41.97	41.80	-10	18,175	-0.06%
2020/04/20	24	42.28	13	42.28	42.35	11	18,223	0.06%
2020/04/17	15.5	42.02	18	42.21	42.00	-2.5	18,450	-0.01%
2020/04/16	13	41.50	33	41.90	41.85	-20	18,435	-0.11%
2020/04/15	207	41.98	44.4	41.95	41.80	162.6	18,514	0.88%	大買/鉅額交易
2020/04/14	22	41.15	13.1	41.27	41.65	9	18,414	0.05%
2020/04/13	8	40.90	27.4	40.97	40.80	-19.4	18,392	-0.11%
2020/04/10	23	40.92	25	40.91	41.00	-2	18,530	-0.01%
2020/04/09	10.2	40.69	50	40.74	40.55	-39.8	18,714	-0.21%
2020/04/08	30	40.84	19.7	40.79	41.00	10.3	18,786	0.05%
2020/04/07	13.5	39.93	24	39.86	39.95	-10.5	18,599	-0.06%
2020/04/06	7	38.82	70	38.78	39.05	-63	18,657	-0.34%
2020/04/01	10	39.16	106	39.22	39.00	-96	18,611	-0.52%	大賣/
2020/03/31	16.5	39.26	26.5	39.30	39.50	-10	18,495	-0.05%
2020/03/30	62.1	39.13	60.4	38.96	39.15	1.7	18,316	0.01%
2020/03/27	21	39.05	37	39.07	38.95	-16	18,246	-0.09%
2020/03/26	7	38.90	56.2	39.01	38.60	-49.2	18,248	-0.27%
2020/03/25	147	39.40	96.8	38.92	38.80	50.2	18,249	0.27%	大買/
2020/03/24	15	38.26	45.2	38.31	38.25	-30.2	18,117	-0.17%
2020/03/23	228	36.26	34.4	36.08	36.10	193.7	17,961	1.08%	大買/鉅額交易
2020/03/20	49.9	35.67	57	36.00	36.95	-7.1	17,655	-0.04%
2020/03/19	64.6	34.13	44.6	34.21	33.60	20	17,337	0.12%
2020/03/18	53	36.69	21	37.00	36.00	32	17,069	0.19%
2020/03/17	55.5	37.79	24.4	37.88	37.60	31.1	16,688	0.19%
2020/03/16	37.5	39.50	15	39.74	38.85	22.5	16,138	0.14%
2020/03/13	96.4	38.93	69.4	38.85	40.25	27	15,911	0.17%
2020/03/12	34	40.87	27.4	41.16	40.75	6.6	15,439	0.04%
2020/03/11	3	41.83	15	42.05	41.80	-12	15,048	-0.08%
2020/03/10	16.3	41.56	17	41.67	41.60	-0.7	14,955	0.00%
2020/03/09	59.1	41.98	23	41.93	41.85	36.1	14,818	0.24%
2020/03/06	32	42.75	13	42.85	42.85	19	14,613	0.13%
2020/03/05	2.3	42.89	25.1	43.16	43.30	-22.8	14,608	-0.16%
2020/03/04	3	42.78	18	42.83	42.85	-15	14,772	-0.10%
2020/03/03	12.2	42.78	72	42.68	42.65	-59.8	14,783	-0.40%
2020/03/02	34.2	42.19	15.7	42.42	42.25	18.5	14,678	0.13%
2020/02/27	5	42.23	13	42.24	42.25	-8	14,824	-0.05%
2020/02/26	22.3	42.24	23	42.36	42.20	-0.7	14,772	0.00%
2020/02/25	21.3	42.56	8.1	42.67	42.70	13.2	14,628	0.09%
2020/02/24	12.4	43.00	30.2	43.02	43.00	-17.8	14,574	-0.12%
2020/02/21	3.5	43.19	5.6	43.24	43.25	-2.1	14,887	-0.01%
2020/02/20	15.6	43.30	5.6	43.46	43.15	10	15,079	0.07%
2020/02/19	3.7	43.22	5	43.40	43.40	-1.3	15,251	-0.01%
2020/02/18	10.2	43.10	2	43.13	43.05	8.2	15,442	0.05%
2020/02/17	5.7	42.95	12	43.04	43.00	-6.3	15,522	-0.04%
2020/02/14	3.2	43.31	12.3	43.21	43.20	-9.1	15,690	-0.06%
2020/02/13	9.2	43.12	114.1	43.15	43.15	-104.9	15,652	-0.67%	大賣/鉅額交易
2020/02/12	12.2	42.78	5.5	42.84	42.80	6.7	15,560	0.04%
2020/02/11	10.2	42.70	16	42.78	42.60	-5.8	15,533	-0.04%
2020/02/10	11.3	42.12	93.1	42.03	42.40	-81.8	15,477	-0.53%
2020/02/07	19.3	42.38	26.3	42.42	42.50	-7	15,428	-0.05%
2020/02/06	17.3	42.92	46.4	42.89	43.00	-29.1	15,478	-0.19%
2020/02/05	30.3	42.19	19	42.46	42.35	11.3	15,557	0.07%
2020/02/04	9	42.02	13	42.33	42.40	-4	15,460	-0.03%
2020/02/03	34.8	40.89	18	40.68	41.55	16.8	15,348	0.11%
2020/01/31	25.6	42.30	41	42.00	42.05	-15.4	15,299	-0.10%
2020/01/30	176.8	42.46	149	42.64	41.85	27.8	15,164	0.18%	大買/大賣/
2020/01/20	10.5	44.89	48.2	44.94	44.95	-37.7	14,282	-0.26%
2020/01/17	31.8	44.81	25	44.80	44.90	6.8	14,487	0.05%
2020/01/16	17.7	44.76	44.4	44.69	44.75	-26.6	14,575	-0.18%
2020/01/15	8.2	44.55	52	44.50	44.55	-43.8	14,636	-0.30%
2020/01/14	85.7	44.40	58.7	44.45	44.55	27	14,537	0.19%
2020/01/13	3.7	44.06	63	44.05	44.25	-59.3	14,595	-0.41%
2020/01/10	18	43.41	14.2	43.48	43.50	3.8	15,006	0.03%
2020/01/09	12.9	43.37	64	43.42	43.45	-51.1	15,008	-0.34%
2020/01/08	23.2	43.31	3	43.35	43.40	20.2	14,943	0.14%
2020/01/07	9.5	43.37	7.3	43.47	43.60	2.2	14,877	0.01%
2020/01/06	57.2	43.49	11.2	43.47	43.45	46	14,973	0.31%
2020/01/03	24.8	43.88	113	44.01	43.95	-88.2	14,911	-0.59%	大賣/
2020/01/02	53	43.98	82	44.01	44.10	-29	14,838	-0.20%
2019/12/31	30.3	43.65	16.8	43.70	43.70	13.5	14,647	0.09%
2019/12/30	30.5	43.57	191.1	43.50	43.65	-160.7	14,673	-1.10%	大賣/鉅額交易
2019/12/27	133	43.05	2.1	43.24	43.25	130.9	14,540	0.90%	大買/鉅額交易
2019/12/26	10	42.98	5	42.95	43.05	5	14,635	0.03%
2019/12/25	5	43.01	4	43.10	43.10	1	14,801	0.01%
2019/12/24	11	43.21	6	43.23	43.15	5	14,907	0.03%
2019/12/23	3.7	43.08	33	43.13	43.25	-29.3	14,952	-0.20%
2019/12/20	5	43.00	45.1	43.04	42.95	-40.1	14,978	-0.27%
2019/12/19	4.2	42.91	14	42.96	43.00	-9.8	14,997	-0.07%
2019/12/18	7	42.86	17	42.92	43.00	-10	15,064	-0.07%
2019/12/17	7.5	42.81	26	42.82	42.95	-18.5	15,039	-0.12%
2019/12/16	7	42.81	65.6	42.84	42.80	-58.6	14,936	-0.39%
2019/12/13	10	42.57	133	42.57	42.55	-123	14,945	-0.82%	大賣/鉅額交易
2019/12/12	10	42.30	62.1	42.32	42.30	-52.1	14,920	-0.35%
2019/12/11	10.2	42.14	24.1	42.20	42.15	-13.9	14,985	-0.09%
2019/12/10	1.7	42.00	8	42.06	42.10	-6.3	15,068	-0.04%
2019/12/09	12	41.95	94	42.00	42.05	-82	15,165	-0.54%
2019/12/06	12	41.73	5	41.75	41.75	7	15,175	0.05%
2019/12/05	19	41.72	15	41.82	41.65	4	15,354	0.03%
2019/12/04	27.3	41.51	19	41.54	41.75	8.3	15,645	0.05%
2019/12/03	127	41.86	29	41.80	41.85	98	15,733	0.62%	大買/
2019/12/02	45	41.29	8.4	41.33	41.35	36.7	15,733	0.23%
2019/11/29	73.5	41.52	160	41.53	41.40	-86.5	15,719	-0.55%	大賣/
2019/11/28	60	42.00	9.1	42.04	42.00	50.9	15,662	0.33%
2019/11/27	14	41.84	93	41.88	41.95	-79	15,837	-0.50%
2019/11/26	10.1	42.12	47	42.05	41.80	-37	15,863	-0.23%
2019/11/25	21.3	41.98	3.4	42.08	41.95	18	15,528	0.12%
2019/11/22	33	42.07	4	42.30	42.10	29	15,556	0.19%
2019/11/21	30.5	42.21	204.2	42.15	42.35	-173.7	15,639	-1.11%	大賣/鉅額交易
2019/11/20	7.5	42.54	68.2	42.52	42.65	-60.7	15,535	-0.39%
2019/11/19	18.2	41.90	39.4	41.91	42.10	-21.2	15,188	-0.14%
2019/11/18	228	42.04	50.3	42.02	42.10	177.7	15,006	1.18%	大買/鉅額交易
2019/11/15	16	41.52	64.1	41.50	41.70	-48.1	14,790	-0.33%
2019/11/14	8	41.05	22.1	41.12	41.15	-14.1	14,612	-0.10%
2019/11/13	19	41.15	19	41.22	41.00	0	14,577	0.00%
2019/11/12	2	40.53	2	40.60	40.65	0	14,491	0.00%
2019/11/11	25.5	40.61	7	40.46	40.35	18.5	14,806	0.12%
2019/11/08	13	40.91	4.2	40.91	40.90	8.8	15,386	0.06%
2019/11/07	9.1	40.71	5	40.78	40.95	4.1	15,890	0.03%
2019/11/06	26	40.85	9	40.87	40.80	17	16,088	0.11%
2019/11/05	69	40.82	5.2	40.71	40.90	63.8	16,203	0.39%
2019/11/04	42.9	40.93	11.2	40.95	40.95	31.7	16,285	0.19%
2019/11/01	5.8	40.51	15.1	40.45	40.55	-9.3	16,295	-0.06%
2019/10/31	8.9	40.48	9.2	40.52	40.45	-0.3	16,600	0.00%
2019/10/30	13.2	40.35	9	40.39	40.35	4.2	16,869	0.02%
2019/10/29	36.9	40.63	10	40.75	40.65	26.9	16,765	0.16%
2019/10/28	12.5	40.80	19	40.69	40.75	-6.5	16,612	-0.04%
2019/10/25	26.6	40.75	151	40.65	40.85	-124.5	16,652	-0.75%	大賣/鉅額交易
2019/10/24	54.3	40.99	19.1	40.83	41.00	35.2	16,478	0.21%
2019/10/23	21.8	40.97	13.5	41.02	40.95	8.3	16,533	0.05%
2019/10/22	19	41.36	37.9	41.43	41.40	-18.9	16,532	-0.11%
2019/10/21	84.1	41.59	57.1	41.45	41.50	27.1	16,453	0.16%
2019/10/18	14	40.94	99.7	40.79	40.95	-85.7	16,356	-0.52%
2019/10/17	23.2	40.04	118.9	40.05	40.10	-95.7	15,849	-0.60%	大賣/
2019/10/16	9.8	39.91	5	39.97	40.00	4.8	15,811	0.03%
2019/10/15	15.7	39.89	67	39.91	40.00	-51.3	15,916	-0.32%
2019/10/14	13	39.72	8.2	39.95	39.95	4.8	16,255	0.03%
2019/10/09	41	39.66	27	39.70	39.50	14	16,418	0.09%
2019/10/08	12.2	39.70	13	39.71	39.75	-0.8	16,714	-0.01%
2019/10/07	11.3	39.15	43	39.18	39.30	-31.7	17,140	-0.18%
2019/10/04	27.4	38.86	1	39.00	38.90	26.4	17,320	0.15%
2019/10/03	63.8	38.88	67.4	38.96	39.00	-3.6	17,304	-0.02%
2019/10/02	11.9	39.29	2.4	39.33	39.25	9.6	17,315	0.06%
2019/10/01	28	39.65	22.2	39.75	39.65	5.8	17,356	0.03%
2019/09/27	9.4	39.71	26.4	39.65	39.65	-17	17,381	-0.10%
2019/09/26	12.2	39.74	32.1	39.73	39.90	-19.9	17,415	-0.11%
2019/09/25	10.1	39.64	4	39.68	39.60	6.1	17,535	0.03%
2019/09/24	15	39.69	5.4	39.83	39.80	9.6	17,583	0.05%
2019/09/23	50	39.94	2.3	40.04	39.75	47.8	17,507	0.27%
2019/09/20	14.3	39.78	9	40.07	40.20	5.3	17,563	0.03%
2019/09/19	14	39.80	9.8	39.89	39.80	4.2	17,483	0.02%
2019/09/18	6	39.80	77.6	39.83	39.80	-71.6	17,574	-0.41%
2019/09/17	65	39.60	14	39.62	39.50	51	17,619	0.29%
2019/09/16	100.6	40.13	41.7	40.14	40.10	58.9	17,629	0.33%
2019/09/12	11.3	40.05	10.7	40.10	40.05	0.6	17,599	0.00%
2019/09/11	58	39.92	20	39.85	40.00	38	17,752	0.21%
2019/09/10	64	40.01	205	39.90	39.95	-141	17,949	-0.79%	大賣/鉅額交易
2019/09/09	22.3	39.98	13	39.91	40.00	9.3	18,140	0.05%
2019/09/06	54	39.54	36.2	39.82	39.85	17.8	18,038	0.10%
2019/09/05	168	38.94	9	38.86	39.00	159	17,798	0.89%	大買/鉅額交易
2019/09/04	41	38.40	2	38.35	38.45	39	17,818	0.22%
2019/09/03	39	38.32	31	38.39	38.35	8	17,972	0.04%
2019/09/02	29	38.26	66	38.22	38.25	-37	18,146	-0.20%
2019/08/30	23.6	38.08	45	38.09	38.45	-21.4	18,113	-0.12%
2019/08/29	18.4	37.61	2	37.63	37.80	16.4	18,035	0.09%
2019/08/28	13.4	37.60	3	37.60	37.70	10.4	18,261	0.06%
2019/08/27	29.4	37.65	4.3	37.55	37.65	25.2	18,435	0.14%
2019/08/26	52	37.54	46	37.61	37.70	6	18,481	0.03%
2019/08/23	9.4	37.89	4	37.99	38.20	5.4	18,473	0.03%
2019/08/22	125.7	37.96	5	37.86	37.85	120.7	18,541	0.65%	大買/鉅額交易
2019/08/21	23.9	38.08	3	38.03	37.95	20.9	18,734	0.11%
2019/08/20	48	38.19	2	38.20	38.15	46	18,731	0.25%
2019/08/19	77	38.11	6	38.19	38.10	71	18,777	0.38%
2019/08/16	27	37.96	14	38.06	37.95	13	18,796	0.07%
2019/08/15	38	37.86	34	37.92	38.00	4	18,773	0.02%
2019/08/14	89	37.99	31	38.02	38.30	58	18,819	0.31%
2019/08/13	128	37.48	46	37.31	37.25	82	18,656	0.44%	大買/
2019/08/12	90.6	43.95	580.7	44.01	43.95	-490.1	18,080	-2.71%	大賣/鉅額交易
2019/08/08	70	44.02	80	44.08	43.90	-10	17,741	-0.06%
2019/08/07	33	43.49	3	43.52	43.35	30	17,601	0.17%
2019/08/06	26	43.18	16	43.22	43.30	10	17,750	0.06%
2019/08/05	71	43.72	74	43.47	43.55	-3	17,728	-0.02%
2019/08/02	175	43.59	14	43.75	43.55	161	17,716	0.91%	大買/鉅額交易
2019/08/01	46	44.14	18	44.30	44.05	28	17,596	0.16%
2019/07/31	36	44.72	83	44.65	44.70	-47	17,513	-0.27%
2019/07/30	5	44.78	6	44.83	44.80	-1	17,651	-0.01%
2019/07/29	6	44.93	16	44.96	44.85	-10	17,948	-0.06%
2019/07/26	56	44.31	4	44.40	44.65	52	18,163	0.29%
2019/07/25	120.1	44.52	49	44.50	44.30	71.1	18,228	0.39%	大買/
2019/07/24	36.3	44.85	15	44.93	44.80	21.3	18,091	0.12%
2019/07/23	24	44.85	5.6	45.04	45.05	18.4	18,053	0.10%
2019/07/22	53	44.88	80	45.05	44.90	-27	18,025	-0.15%
2019/07/19	12	44.62	2.4	44.68	44.80	9.6	17,949	0.05%
2019/07/18	12	44.57	7	44.56	44.60	5	17,921	0.03%
2019/07/17	346	44.57	10	44.53	44.70	336	18,132	1.85%	大買/鉅額交易
2019/07/16	60	44.37	139	44.15	44.75	-79	18,306	-0.43%	大賣/
2019/07/15	93.2	44.05	41	43.98	44.05	52.2	18,126	0.29%
2019/07/12	57.2	44.53	211	44.55	44.35	-153.8	18,091	-0.85%	大賣/鉅額交易
2019/07/11	93.2	44.97	18.1	44.88	44.80	75.1	18,028	0.42%
2019/07/10	75	45.93	6.5	45.90	45.85	68.5	17,637	0.39%
2019/07/09	11	46.04	64.5	46.05	46.00	-53.5	17,645	-0.30%
2019/07/08	48	46.21	3.6	46.28	46.20	44.4	17,825	0.25%
2019/07/05	74	46.15	129	46.28	46.15	-55	17,949	-0.31%	大賣/
2019/07/04	136.1	45.87	92	45.86	45.90	44.1	18,032	0.24%	大買/
2019/07/03	52.5	46.11	6	46.28	46.25	46.5	18,223	0.26%
2019/07/02	79	46.34	19.1	46.32	46.35	59.9	18,452	0.32%
2019/07/01	22	46.13	35	46.32	46.15	-13	18,483	-0.07%
2019/06/28	26	45.74	5	45.99	46.05	21	18,562	0.11%
2019/06/27	6.5	45.81	69	45.96	45.95	-62.5	18,801	-0.33%
2019/06/26	23	45.56	11	45.54	45.55	12	18,891	0.06%
2019/06/25	36	45.39	107	45.41	45.60	-71	19,323	-0.37%	大賣/
2019/06/24	73	45.47	49	45.49	45.60	24	19,560	0.12%
2019/06/21	25	45.21	1.5	45.18	45.15	23.5	19,765	0.12%
2019/06/20	30.2	45.30	62.1	45.31	45.40	-31.9	20,696	-0.15%
2019/06/19	36	45.18	184	45.21	45.30	-148	20,682	-0.72%	大賣/鉅額交易
2019/06/18	82	45.10	289	45.01	45.20	-207	20,639	-1.00%	大賣/鉅額交易
2019/06/17	136	44.65	44	44.83	44.70	92	20,457	0.45%	大買/
2019/06/14	18	43.91	21	43.92	43.95	-3	20,318	-0.01%
2019/06/13	12	43.74	8	43.70	43.85	4	20,846	0.02%
2019/06/12	25	43.64	261	43.55	43.75	-236	20,917	-1.13%	大賣/鉅額交易
2019/06/11	67	43.74	15.2	43.93	44.00	51.8	20,838	0.25%
2019/06/10	6.1	43.49	126	43.79	43.85	-119.9	20,740	-0.58%	大賣/鉅額交易
2019/06/06	15.4	42.91	21	43.00	43.15	-5.6	20,602	-0.03%
2019/06/05	288	43.17	5	43.00	43.00	283	20,525	1.38%	大買/鉅額交易
2019/06/04	44	43.58	389	43.33	43.10	-345	20,408	-1.69%	大賣/鉅額交易
2019/06/03	214	42.87	59	42.92	43.40	155	20,223	0.77%	大買/鉅額交易
2019/05/31	4	42.65	30	42.88	42.90	-26	20,045	-0.13%
2019/05/30	54	42.52	56	42.52	42.80	-2	19,910	-0.01%
2019/05/29	63.1	42.31	7	42.34	42.50	56.1	19,853	0.28%
2019/05/28	17	42.36	1	42.45	42.30	16	19,894	0.08%
2019/05/27	54	42.67	11	42.69	42.40	43	19,814	0.22%
2019/05/24	23	42.52	5	42.56	42.35	18	19,902	0.09%
2019/05/23	45.5	42.42	15	42.60	42.35	30.5	19,954	0.15%
2019/05/22	50	42.73	4	42.76	42.70	46	20,360	0.23%
2019/05/21	5	42.68	43.1	42.80	42.85	-38.1	20,460	-0.19%
2019/05/20	46	42.40	11	42.44	42.35	35	20,442	0.17%
2019/05/17	15.5	42.24	13.2	42.36	42.25	2.4	20,401	0.01%
2019/05/16	66	41.93	72	42.16	42.00	-6	20,412	-0.03%
2019/05/15	68.2	41.70	23	41.84	41.75	45.2	20,302	0.22%
2019/05/14	141	41.56	74	41.48	41.55	67	20,272	0.33%	大買/
2019/05/13	106	42.13	14	42.49	42.00	92	19,984	0.46%	大買/
2019/05/10	369	42.72	93	42.78	42.50	276	19,903	1.39%	大買/鉅額交易
2019/05/09	26	42.70	278.1	42.61	42.50	-252.1	19,795	-1.27%	大賣/鉅額交易
2019/05/08	13	42.89	41	43.06	43.00	-28	19,622	-0.14%
2019/05/07	13	42.48	27	42.84	42.90	-14	19,430	-0.07%
2019/05/06	53.1	42.39	137	42.43	42.30	-84	19,257	-0.44%	大賣/
2019/05/03	53	42.65	32	42.58	42.85	21	18,942	0.11%
2019/05/02	21.1	42.25	21	42.30	42.20	0.1	18,615	0.00%
2019/04/30	15	42.08	30	42.14	42.00	-15	18,472	-0.08%
2019/04/29	21	41.97	9	42.03	42.10	12	18,476	0.06%
2019/04/26	7	41.68	6	41.69	41.75	1	18,369	0.01%
2019/04/25	26	41.40	2	41.70	41.80	24	18,375	0.13%
2019/04/24	7	41.54	2	41.58	41.55	5	18,358	0.03%
2019/04/23	43	41.01	108	40.70	41.60	-65	18,316	-0.35%	大賣/
2019/04/22	33	41.17	13	41.14	41.00	20	18,243	0.11%
2019/04/19	25	41.54	6	41.70	41.70	19	17,929	0.11%
2019/04/18	43	41.57	21	41.61	41.60	22	17,806	0.12%
2019/04/17	59	42.02	9.5	41.95	41.95	49.5	17,616	0.28%
2019/04/16	53	42.24	3.6	42.38	42.30	49.4	17,377	0.28%
2019/04/15	37	42.25	13	42.32	42.50	24	17,356	0.14%
2019/04/12	23.1	42.11	9	42.05	42.00	14.1	17,209	0.08%
2019/04/11	17	42.07	21	42.32	42.05	-4	17,030	-0.02%
2019/04/10	24	41.90	18	42.05	42.00	6	16,791	0.04%
2019/04/09	96	42.19	9	42.24	42.15	87	16,545	0.53%
2019/04/08	105	42.13	28.1	42.11	42.30	76.9	16,200	0.47%	大買/
2019/04/03	55	41.60	12	41.68	41.70	43	15,817	0.27%
2019/04/02	162	41.44	16	41.57	41.40	146	15,641	0.93%	大買/鉅額交易
2019/04/01	46	41.39	14	41.61	41.35	32	15,380	0.21%
2019/03/29	57	41.28	70	41.19	41.25	-13	14,937	-0.09%
2019/03/28	137	41.15	30	41.33	41.00	107	14,770	0.72%	大買/鉅額交易
2019/03/27	90	40.72	14	40.59	40.55	76	14,397	0.53%
2019/03/26	179	40.43	10	40.49	40.45	169	14,149	1.19%	大買/鉅額交易
2019/03/25	319.5	40.23	83	40.20	40.50	236.5	13,906	1.70%	大買/鉅額交易
2019/03/22	23	38.78	256	38.63	38.70	-233	12,921	-1.80%	大賣/鉅額交易
2019/03/21	2.1	38.54	17	38.61	38.85	-14.9	12,975	-0.11%
2019/03/20	28.2	38.07	4	38.15	38.05	24.2	12,847	0.19%
2019/03/19	2	38.00	3	38.13	38.10	-1	12,820	-0.01%
2019/03/18	169.2	37.79	3	38.20	37.80	166.2	12,718	1.31%	大買/鉅額交易
2019/03/15	3	38.67	31	38.69	38.65	-28	12,123	-0.23%
2019/03/14	13	38.50	2	38.58	38.60	11	12,005	0.09%
2019/03/13	45	38.51	15	38.50	38.50	30	12,137	0.25%
2019/03/12	85	38.32	12.1	38.40	38.40	72.9	12,190	0.60%
2019/03/11	122	38.07	2	37.90	37.85	120	12,358	0.97%	大買/鉅額交易
2019/03/08	7	37.81	0	0.00	38.00	7	12,634	0.06%
2019/03/07	7	38.04	4	38.14	38.00	3	12,816	0.02%
2019/03/06	4.1	38.03	0	0.00	38.25	4.1	12,966	0.03%
2019/03/05	29	38.04	0	0.00	38.00	29	13,299	0.22%
2019/03/04	9	38.12	15	38.12	38.20	-6	14,411	-0.04%
2019/02/27	7.2	38.30	0	0.00	38.40	7.2	14,337	0.05%
2019/02/26	12.2	38.24	2	38.40	38.20	10.2	14,246	0.07%
2019/02/25	21.4	38.52	2	38.65	38.45	19.4	14,362	0.14%
2019/02/22	24.2	38.83	6.2	38.87	38.70	18	14,472	0.12%
2019/02/21	13.5	39.04	34	38.67	39.30	-20.5	14,492	-0.14%
2019/02/20	4.3	37.74	10	38.00	37.85	-5.7	14,013	-0.04%
2019/02/19	1	37.30	4	37.41	37.55	-3	13,849	-0.02%
2019/02/18	18.3	37.05	1	37.50	36.90	17.3	13,696	0.13%
2019/02/15	6.3	37.19	2	37.30	37.45	4.3	13,766	0.03%
2019/02/14	15.2	37.63	0	0.00	37.50	15.2	13,833	0.11%
2019/02/13	4	37.68	0	0.00	37.65	4	13,710	0.03%
2019/02/12	9.3	37.67	1	37.80	37.70	8.3	13,617	0.06%
2019/02/11	6.5	37.66	8	37.70	37.65	-1.5	13,612	-0.01%
2019/01/30	20.1	37.16	3	37.37	37.35	17.1	13,468	0.13%
2019/01/29	7	36.97	14	37.01	37.10	-7	13,530	-0.05%
2019/01/28	5	36.82	23	36.90	37.00	-18	13,669	-0.13%
2019/01/25	2	36.60	4	36.63	36.60	-2	13,691	-0.01%
2019/01/24	4	36.36	1	36.45	36.40	3	13,820	0.02%
2019/01/23	2.4	36.36	8	36.34	36.45	-5.6	13,992	-0.04%
2019/01/22	3	36.12	6	36.23	36.25	-3	14,159	-0.02%
2019/01/21	1	36.25	7	36.16	36.25	-6	14,309	-0.04%
2019/01/18	3	35.80	2	35.95	36.00	1	14,490	0.01%
2019/01/17	9.3	35.56	0	0.00	35.45	9.3	14,775	0.06%
2019/01/16	5.3	35.66	0	0.00	35.60	5.3	15,381	0.03%
2019/01/15	10.7	35.72	1	35.60	35.70	9.7	15,547	0.06%
2019/01/14	23.1	35.60	4	35.88	35.60	19.1	15,440	0.12%
2019/01/11	12.1	36.45	2	36.45	36.40	10.1	15,449	0.07%
2019/01/10	11.1	36.57	9	36.66	36.55	2.1	15,388	0.01%
2019/01/09	1.2	36.17	26	36.20	36.35	-24.8	15,371	-0.16%
2019/01/08	21.4	35.80	1	35.70	35.55	20.4	15,314	0.13%
2019/01/07	90.2	36.10	22	35.96	36.00	68.2	15,385	0.44%
2019/01/04	2.3	35.20	25	35.32	35.45	-22.7	15,411	-0.15%
2019/01/03	18.1	35.29	2	35.15	35.15	16.1	15,897	0.10%
2019/01/02	5.1	35.75	3	35.92	35.50	2.1	15,978	0.01%
2018/12/28	18.1	35.55	1.3	35.71	35.60	16.8	16,040	0.10%
2018/12/27	14.3	35.71	3	35.75	35.40	11.3	16,117	0.07%
2018/12/26	7.1	35.41	3	35.67	35.40	4.1	16,203	0.03%
2018/12/25	3	35.40	0	0.00	35.85	3	16,296	0.02%
2018/12/21	2	35.40	4	35.49	35.40	-2	16,971	-0.01%
2018/12/20	6	35.66	7	35.56	35.40	-1	16,974	-0.01%
2018/12/19	4	35.88	1	35.95	36.00	3	16,914	0.02%
2018/12/18	6.3	35.83	19	35.73	35.65	-12.7	16,943	-0.07%
2018/12/17	9	36.02	35	36.06	36.00	-26	17,319	-0.15%
2018/12/14	4	35.71	21	35.54	35.75	-17	17,273	-0.10%
2018/12/13	7	35.00	10	35.42	35.50	-3	17,362	-0.02%
2018/12/12	6	34.93	0	0.00	34.95	6	17,290	0.03%
2018/12/11	4	34.94	2.1	34.88	34.80	1.9	17,234	0.01%
2018/12/10	5	34.76	7.1	34.84	34.75	-2.1	17,308	-0.01%
2018/12/07	0	0.00	6	35.17	35.05	-6	17,487	-0.03%
2018/12/06	33	34.68	6	34.71	34.65	27	17,576	0.15%
2018/12/05	12.5	34.95	6	34.51	34.85	6.5	17,823	0.04%
2018/12/04	32	35.20	13	35.04	35.05	19	18,345	0.10%
2018/12/03	27.9	35.61	67	35.44	35.85	-39.1	18,146	-0.22%
2018/11/30	1.1	34.51	9.5	34.53	34.50	-8.4	17,903	-0.05%
2018/11/29	21	34.20	10	34.37	34.05	11	17,779	0.06%
2018/11/28	52	33.86	11	33.80	34.05	41	17,765	0.23%
2018/11/27	92.8	33.29	65	33.40	33.50	27.8	17,583	0.16%
2018/11/26	3	35.05	4	35.35	35.35	-1	16,748	-0.01%
2018/11/23	6.3	34.77	2	34.80	34.70	4.3	17,213	0.02%
2018/11/22	29.3	35.12	0	0.00	34.85	29.3	17,290	0.17%
2018/11/21	22.1	35.70	0	0.00	35.70	22.1	17,165	0.13%
2018/11/20	7.1	36.86	28	36.70	36.65	-20.9	17,025	-0.12%
2018/11/19	19	36.54	1	36.35	36.50	18	17,037	0.11%
2018/11/16	2	36.25	4	36.34	36.45	-2	17,140	-0.01%
2018/11/15	6	36.38	3	36.30	36.15	3	17,325	0.02%
2018/11/14	11.1	36.74	3	36.98	36.35	8.1	17,409	0.05%
2018/11/13	1.1	36.04	14.6	36.05	36.40	-13.5	17,458	-0.08%
2018/11/12	3	35.03	22	35.54	35.60	-19	17,488	-0.11%
2018/11/09	5.1	34.96	3	34.75	34.90	2.1	17,688	0.01%
2018/11/08	9	35.46	1.3	35.68	35.50	7.7	18,029	0.04%
2018/11/07	3.1	35.48	12.3	35.50	35.50	-9.2	18,509	-0.05%
2018/11/06	5	35.06	3	35.07	35.10	2	19,646	0.01%
2018/11/05	33	35.39	6	35.33	35.35	27	19,895	0.14%
2018/11/02	1	36.20	9	36.33	36.45	-8	20,127	-0.04%
2018/11/01	24	35.36	12	35.40	35.65	12	20,426	0.06%
2018/10/31	45.3	34.64	62	34.75	34.70	-16.7	20,564	-0.08%
2018/10/30	8.2	34.10	9	34.33	34.10	-0.8	20,695	0.00%
2018/10/29	7.1	33.74	15	33.65	33.90	-7.9	20,980	-0.04%
2018/10/26	38.6	33.55	5	33.52	33.50	33.6	21,504	0.16%
2018/10/25	88.2	33.86	7	33.56	34.00	81.2	22,325	0.36%
2018/10/24	56.1	34.16	14	34.41	34.15	42.1	23,157	0.18%
2018/10/23	23.1	36.43	6	35.88	36.00	17.1	22,836	0.07%
2018/10/22	5.1	37.58	1	37.80	37.55	4.1	23,078	0.02%
2018/10/19	10.2	37.30	1	37.50	37.25	9.2	24,086	0.04%
2018/10/18	3.1	37.95	0	0.00	38.00	3.1	24,280	0.01%
2018/10/17	6.1	38.60	2	38.53	38.25	4.1	25,131	0.02%
2018/10/16	4	38.14	2	38.20	38.20	2	25,323	0.01%
2018/10/15	8.2	38.52	2	38.60	38.50	6.2	25,455	0.02%
2018/10/12	10.1	37.81	11	37.80	39.00	-0.9	25,600	0.00%
2018/10/11	25.4	37.83	26	37.38	37.60	-0.7	25,654	0.00%
2018/10/09	1	40.20	4	40.14	40.05	-3	25,282	-0.01%
2018/10/08	3.4	39.68	0	0.00	39.75	3.4	25,339	0.01%
2018/10/05	6	39.71	2	39.45	39.70	4	25,579	0.02%
2018/10/04	25	39.60	2	39.60	39.80	23	25,683	0.09%
2018/10/03	25.1	40.22	6	40.48	40.20	19.1	25,833	0.07%
2018/10/02	19.1	40.35	4.2	40.58	40.30	14.8	26,052	0.06%
2018/10/01	5.1	41.12	7.2	41.13	41.05	-2.1	26,235	-0.01%
2018/09/28	22	41.22	40.1	41.37	41.10	-18.1	26,430	-0.07%
2018/09/27	8	39.88	10.1	40.05	40.25	-2.1	26,273	-0.01%
2018/09/26	10.1	40.01	22	39.97	39.90	-11.9	26,482	-0.04%
2018/09/25	6	40.48	3	41.02	40.20	3	26,920	0.01%
2018/09/21	4	40.39	7.1	40.85	40.40	-3.1	27,049	-0.01%
2018/09/20	2	39.95	2	40.18	40.10	0	26,888	0.00%
2018/09/19	7.3	40.40	16	40.45	40.15	-8.7	26,972	-0.03%
2018/09/18	0.4	39.70	9	39.62	39.70	-8.7	27,031	-0.03%
2018/09/17	7.1	39.23	7	39.24	39.30	0.1	27,184	0.00%
2018/09/14	6.2	39.25	13.3	39.59	39.65	-7.1	27,256	-0.03%
2018/09/13	9.3	39.19	22	39.31	39.10	-12.8	27,301	-0.05%
2018/09/12	12.2	38.10	3	38.08	38.55	9.2	27,171	0.03%
2018/09/11	40.8	37.98	17.2	37.73	38.00	23.6	27,244	0.09%
2018/09/10	78.2	38.67	56	38.02	37.95	22.2	27,027	0.08%
2018/09/07	1.1	41.30	0	0.00	41.30	1.1	26,616	0.00%
2018/09/06	10	41.85	2	41.85	41.80	8	26,592	0.03%
2018/09/05	6.1	41.67	2	41.65	41.55	4.1	26,581	0.02%
2018/09/04	2	41.93	1.1	42.05	42.10	0.9	26,593	0.00%
2018/09/03	22.1	41.41	1.2	41.35	41.35	20.9	26,409	0.08%
2018/08/31	14	41.63	15	41.76	42.35	-1	26,343	0.00%
2018/08/30	36	42.04	23	42.40	42.00	13	26,050	0.05%
2018/08/29	2.5	43.32	25.2	43.38	43.40	-22.7	25,625	-0.09%
2018/08/28	13.3	43.27	2.3	43.26	43.30	11	25,698	0.04%
2018/08/27	8	42.99	2.1	43.31	43.30	5.9	25,815	0.02%
2018/08/24	3.5	42.69	6.1	42.87	42.80	-2.6	25,756	-0.01%
2018/08/23	76	43.11	5	43.19	43.10	71	25,948	0.27%
2018/08/22	21.1	42.83	14	43.03	42.95	7.1	26,075	0.03%
2018/08/21	6	42.21	6	42.58	42.90	0	26,120	0.00%
2018/08/20	10	42.18	1	41.85	42.00	9	26,216	0.03%
2018/08/17	21	42.44	9	42.88	42.05	12	26,177	0.05%
2018/08/16	24	41.78	8	41.74	42.00	16	26,134	0.06%
2018/08/15	61	43.00	44	43.34	42.35	17	26,225	0.06%
2018/08/14	41	42.79	47	42.96	43.30	-6	25,975	-0.02%
2018/08/13	80	42.59	91	42.56	42.15	-11	25,677	-0.04%
2018/08/10	10	41.23	18.3	41.27	41.50	-8.3	24,798	-0.03%
2018/08/09	4	40.46	3	40.75	40.50	1	24,741	0.00%
2018/08/08	10	40.73	10	40.76	40.60	0	25,207	0.00%
2018/08/07	9	40.37	9	40.27	40.15	0	25,092	0.00%
2018/08/06	14	40.42	3	40.55	40.35	11	25,024	0.04%
2018/08/03	18	40.78	4	40.93	40.45	14	24,795	0.06%
2018/08/02	6	40.78	4	40.80	40.60	2	24,490	0.01%
2018/08/01	11.1	40.59	14	40.35	41.05	-2.9	23,866	-0.01%
2018/07/31	18	39.46	3	39.50	39.35	15	22,946	0.07%
2018/07/30	21	40.99	6	41.13	40.70	15	22,017	0.07%
2018/07/27	3	40.83	18	40.99	40.30	-15	21,668	-0.07%
2018/07/26	30	41.06	7	41.20	40.50	23	21,333	0.11%
2018/07/25	15.3	45.01	114	45.01	45.10	-98.7	20,460	-0.48%	大賣/
2018/07/24	109	43.25	18	45.06	45.50	91	20,173	0.45%	大買/
2018/07/23	6	42.47	7	42.67	42.65	-1	19,368	-0.01%
2018/07/20	16	42.39	0	0.00	42.30	16	19,251	0.08%
2018/07/19	1	42.55	0	0.00	42.75	1	19,164	0.01%
2018/07/18	1	42.35	0	0.00	42.25	1	19,412	0.01%
2018/07/17	17	42.20	0	0.00	42.15	17	19,164	0.09%
2018/07/16	18.1	42.58	6	42.50	42.50	12.1	19,102	0.06%
2018/07/13	1	43.50	6	43.61	43.50	-5	19,058	-0.03%
2018/07/11	1	42.05	10	42.50	42.15	-9	18,533	-0.05%
2018/07/10	0	0.00	9	43.04	43.25	-9	18,222	-0.05%
2018/07/09	0	0.00	10	42.78	42.75	-10	17,897	-0.06%
2018/07/06	10	41.80	1	41.50	41.60	9	17,544	0.05%
2018/07/05	1	41.95	0	0.00	42.05	1	17,264	0.01%
2018/07/04	12	41.75	1	41.95	42.00	11	17,216	0.06%
2018/07/03	11	42.47	1	42.35	42.75	10	16,918	0.06%
2018/07/02	10	41.72	0	0.00	41.85	10	16,442	0.06%
2018/06/29	11	42.13	8	42.06	42.35	3	16,147	0.02%
2018/06/28	3	42.42	1	42.50	42.40	2	15,725	0.01%
2018/06/27	7	42.76	3	43.10	43.00	4	15,500	0.03%
2018/06/26	9	43.91	20	43.85	43.70	-11	15,155	-0.07%
2018/06/22	1	44.65	13	44.52	44.60	-12	14,764	-0.08%
2018/06/20	21	43.90	6.1	43.84	44.75	14.9	14,521	0.10%
2018/06/19	4	44.21	0	0.00	43.85	4	14,290	0.03%
2018/06/15	1	44.95	1	45.45	45.25	0	13,991	0.00%
2018/06/14	1.1	45.04	1	45.30	44.90	0.1	13,688	0.00%
2018/06/13	0	0.00	4	44.93	45.45	-4	13,540	-0.03%
2018/06/12	0	0.00	0.6	44.50	44.50	-0.6	13,514	0.00%
2018/06/11	13	44.74	0	0.00	44.60	13	13,386	0.10%
2018/06/08	9	44.41	1	44.85	45.00	8	13,315	0.06%
2018/06/07	3.1	44.70	0	0.00	44.75	3.1	13,245	0.02%
2018/06/06	7	44.71	1	44.75	44.80	6	13,226	0.05%
2018/06/05	5	44.90	2	45.10	45.20	3	13,105	0.02%
2018/06/04	5	45.05	17	44.45	45.65	-12	12,867	-0.09%
2018/06/01	20	43.95	0	0.00	43.75	20	12,533	0.16%
2018/05/31	4	43.58	0	0.00	43.60	4	12,403	0.03%
2018/05/30	10	43.99	8	43.97	43.75	2	12,061	0.02%
2018/05/29	4	43.14	1.2	43.40	43.40	2.8	11,777	0.02%
2018/05/28	6	44.00	1	44.05	43.95	5	11,560	0.04%
2018/05/25	18	43.97	2	44.10	43.90	16	11,405	0.14%
2018/05/24	4	44.29	1	44.20	44.75	3	11,186	0.03%
2018/05/23	11	44.00	9.1	44.15	44.10	1.9	10,986	0.02%
2018/05/22	2	45.48	7	45.76	45.60	-5	10,678	-0.05%
2018/05/21	0	0.00	6.5	46.00	46.00	-6.5	10,604	-0.06%
2018/05/18	19	45.77	3	45.83	45.55	16	10,386	0.15%
2018/05/17	7	46.16	10	45.73	45.65	-3	10,246	-0.03%
2018/05/16	14	45.67	30.1	46.18	45.90	-16.1	9,922	-0.16%
2018/05/15	0	0.00	10.4	43.21	43.50	-10.4	9,122	-0.11%
2018/05/14	0	0.00	15	42.76	43.15	-15	9,082	-0.17%
2018/05/11	3	41.28	3	41.15	41.25	0	8,797	0.00%
2018/05/10	1	41.00	9	41.22	41.10	-8	8,681	-0.09%
2018/05/09	0	0.00	11	40.50	40.60	-11	8,472	-0.13%
2018/05/08	1.2	40.52	7	40.98	40.80	-5.8	8,411	-0.07%
2018/05/07	7	40.49	19	40.73	40.40	-12	8,247	-0.15%
2018/05/04	0	0.00	2	39.85	39.55	-2	7,995	-0.03%
2018/05/03	2	40.33	6	39.71	39.40	-4	8,040	-0.05%
2018/05/02	0	0.00	1	41.20	40.85	-1	7,860	-0.01%
2018/04/30	5	40.70	2	40.70	40.85	3	7,745	0.04%
2018/04/27	2	40.20	0	0.00	40.30	2	7,743	0.03%
2018/04/26	4.1	40.71	6	40.64	40.50	-1.9	7,705	-0.02%
2018/04/25	24	40.30	16	40.34	40.20	8	7,573	0.11%
2018/04/24	28	40.75	31	40.42	40.85	-3	7,530	-0.04%
2018/04/23	5	38.87	1	39.00	38.90	4	7,116	0.06%
2018/04/20	1	39.15	10	39.10	38.75	-9	7,184	-0.13%
2018/04/19	2	38.98	6	38.73	39.00	-4	7,137	-0.06%
2018/04/17	3	37.95	0	0.00	38.00	3	7,686	0.04%
2018/04/16	0	38.15	4	38.16	38.25	-4	7,756	-0.05%
2018/04/13	1	38.10	0	0.00	38.20	1	8,016	0.01%
2018/04/12	9.1	38.14	2	38.60	38.10	7.1	8,316	0.09%
2018/04/11	6	38.27	4.3	38.48	38.45	1.7	8,816	0.02%
2018/04/10	10	37.80	11	38.05	38.20	-1	8,908	-0.01%
2018/04/09	10	37.40	6	37.37	37.35	4	8,975	0.04%
2018/04/03	3	36.93	1	36.80	36.95	2	9,075	0.02%
2018/04/02	0	0.00	1	36.50	36.65	-1	9,194	-0.01%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	1	36.60	0	0.00	36.55	1	9,612	0.01%
2018/03/28	0	37.00	0	0.00	37.00	0	9,764	0.00%
2018/03/23	9	36.89	0	0.00	37.00	9	10,302	0.09%
2018/03/22	0	0.00	6	37.50	37.55	-6	10,341	-0.06%
2018/03/21	0	0.00	1	37.30	37.35	-1	10,321	-0.01%
2018/03/20	2	37.23	0	0.00	37.35	2	10,409	0.02%
2018/03/19	3	37.45	0	0.00	37.55	3	10,391	0.03%
2018/03/16	1	37.25	0	0.00	37.60	1	10,402	0.01%
2018/03/15	0	0.00	8	37.69	37.60	-8	10,284	-0.08%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/13	2	37.00	0.3	37.35	37.50	1.7	10,211	0.02%
2018/03/12	0	0.00	2	37.20	37.20	-2	10,295	-0.02%
2018/03/09	0	0.00	1	36.60	36.65	-1	10,563	-0.01%
2018/03/08	1	36.40	0	0.00	36.40	1	10,654	0.01%
2018/03/06	1	36.55	0	0.00	36.50	1	10,762	0.01%
2018/03/05	0.2	36.40	0	0.00	36.30	0.2	11,150	0.00%
2018/02/27	0	0.00	1	36.70	37.00	-1	11,254	-0.01%
2018/02/26	2	36.75	4	36.60	36.55	-2	11,206	-0.02%
2018/02/22	7.5	36.45	0	0.00	36.50	7.5	11,272	0.07%
2018/02/21	5	36.95	10	37.06	37.20	-5	11,246	-0.04%
2018/02/12	1	35.45	5	35.70	35.95	-4	11,186	-0.04%
2018/02/09	4	35.58	0	0.00	35.60	4	11,191	0.04%
2018/02/08	5	36.80	0	0.00	36.75	5	11,101	0.05%
2018/02/07	3	36.35	1	36.30	36.40	2	11,348	0.02%
2018/02/06	8	35.09	8	36.30	35.50	0	11,176	0.00%
2018/02/05	5	37.25	0	0.00	37.80	5	10,868	0.05%
2018/02/01	2	37.85	1	37.85	37.90	1	10,779	0.01%
2018/01/31	5	37.65	0	0.00	37.65	5	10,778	0.05%
2018/01/30	4	37.85	8	38.00	37.90	-4	10,744	-0.04%
2018/01/29	0	0.00	6	38.08	37.95	-6	10,715	-0.06%
2018/01/26	1.1	37.62	12	38.13	38.20	-11	10,632	-0.10%
2018/01/25	0	0.00	2	37.48	37.60	-2	10,496	-0.02%
2018/01/23	12.4	37.13	3	37.25	37.30	9.4	10,370	0.09%
2018/01/22	1	37.85	3.5	37.61	37.85	-2.5	10,192	-0.02%
2018/01/19	0.2	37.70	25	37.94	37.90	-24.8	10,101	-0.25%
2018/01/18	2	37.90	5	37.97	37.85	-3	10,032	-0.03%
2018/01/17	1	38.00	32	38.38	38.50	-31	9,868	-0.31%
2018/01/16	1	37.90	3	38.07	38.10	-2	9,731	-0.02%
2018/01/15	2	37.63	2.2	37.74	37.85	-0.2	9,652	0.00%
2018/01/12	9	37.47	6	37.60	37.60	3	9,583	0.03%
2018/01/11	6	37.52	12	37.90	37.50	-6	9,356	-0.06%
2018/01/10	0	0.00	4	38.34	38.45	-4	8,870	-0.05%
2018/01/09	0	0.00	12	38.43	38.30	-12	8,715	-0.14%
2018/01/08	9	37.89	22	37.88	38.20	-13	8,456	-0.15%
2018/01/05	4	37.38	2.1	37.39	37.30	1.9	8,145	0.02%
2018/01/04	3	37.30	1.1	37.32	37.20	1.9	7,623	0.02%
2018/01/03	2	36.88	4	37.09	37.35	-2	7,533	-0.03%
2018/01/02	0	0.00	1	36.50	36.55	-1	7,250	-0.01%