國泰金 (2882)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	137	66.66	174.1	67.06	66.80	-37.1	24,744	-0.15%	大買/大賣/
2024/11/21	166.6	66.71	0	66.60	66.60	166.6	24,579	0.68%	大買/鉅額交易
2024/11/20	165	67.06	152.1	67.41	67.40	12.9	24,346	0.05%	大買/大賣/
2024/11/19	47.1	66.82	135.1	67.51	67.70	-88	24,226	-0.36%	大賣/
2024/11/18	58.1	66.97	29.1	67.39	67.00	29	24,134	0.12%
2024/11/15	150.3	67.24	146.1	67.53	66.90	4.2	24,123	0.02%	大買/大賣/
2024/11/14	13.1	66.32	7.3	66.69	66.20	5.8	24,318	0.02%
2024/11/13	23.4	66.66	9.2	66.50	66.80	14.2	24,201	0.06%
2024/11/12	26.3	67.59	10	67.34	67.50	16.3	24,046	0.07%
2024/11/11	77.2	68.54	0.2	68.40	68.70	77	23,709	0.32%
2024/11/08	98	69.93	3.4	69.96	69.50	94.6	23,829	0.40%
2024/11/07	1.3	69.82	113.1	69.58	69.80	-111.8	24,388	-0.46%	大賣/鉅額交易
2024/11/06	107	69.15	0	0.00	69.10	107	24,339	0.44%	大買/鉅額交易
2024/11/05	10.1	69.00	2	69.60	69.80	8.1	24,824	0.03%
2024/11/04	1	69.30	30.1	69.25	69.60	-29.1	25,413	-0.11%
2024/11/01	29.2	67.87	5.1	67.96	68.60	24.1	26,083	0.09%
2024/10/30	1	68.60	6.1	68.83	68.90	-5.1	26,128	-0.02%
2024/10/29	43.2	68.26	0.1	68.20	68.50	43	26,282	0.16%
2024/10/28	0	0.00	9	69.50	69.30	-9	26,235	-0.03%
2024/10/25	0	0.00	2.4	68.70	69.00	-2.4	26,227	-0.01%
2024/10/24	6.2	68.34	1.3	68.69	68.20	4.9	26,539	0.02%
2024/10/23	0.1	69.00	0.3	69.00	69.20	-0.2	26,893	0.00%
2024/10/22	1.4	68.93	50.3	69.09	69.30	-48.9	26,964	-0.18%
2024/10/21	126.3	68.16	97	68.32	68.30	29.3	27,316	0.11%	大買/
2024/10/18	1	69.50	118.5	69.70	69.80	-117.5	27,546	-0.43%	大賣/鉅額交易
2024/10/17	1.4	68.30	6.5	68.46	68.60	-5.1	27,646	-0.02%
2024/10/16	7.4	67.96	8.1	68.15	67.80	-0.7	28,065	0.00%
2024/10/15	2	67.75	10.8	68.34	68.80	-8.8	28,259	-0.03%
2024/10/14	8.1	67.46	5	67.70	67.70	3.1	28,342	0.01%
2024/10/11	1.1	67.99	8.4	68.33	68.00	-7.3	28,801	-0.03%
2024/10/09	11	68.06	7.1	68.16	67.80	4	29,686	0.01%
2024/10/08	39.1	67.43	59.4	67.85	67.70	-20.3	30,167	-0.07%
2024/10/07	50.1	67.10	69.7	67.62	68.00	-19.7	30,502	-0.06%
2024/10/04	58	66.34	3.2	66.25	66.00	54.8	30,706	0.18%
2024/10/01	74.5	66.53	9.2	66.55	66.70	65.3	30,936	0.21%
2024/09/30	33.3	67.07	18.3	67.14	66.50	15	31,642	0.05%
2024/09/27	22.5	67.52	43.1	67.70	67.50	-20.6	32,531	-0.06%
2024/09/26	8	68.13	36.2	68.10	68.30	-28.2	32,345	-0.09%
2024/09/25	5	66.68	37.7	66.92	67.10	-32.7	32,742	-0.10%
2024/09/24	16.1	66.16	33.2	65.97	66.30	-17.1	33,013	-0.05%
2024/09/23	13	64.90	80.6	65.07	65.40	-67.6	33,078	-0.20%
2024/09/20	51.1	64.84	73.3	64.84	64.70	-22.3	33,368	-0.07%
2024/09/19	11.3	63.84	92.1	64.65	64.80	-80.9	33,208	-0.24%
2024/09/18	4	62.83	25	63.28	63.20	-21	33,076	-0.06%
2024/09/16	28	62.95	7.1	62.93	63.10	20.9	33,602	0.06%
2024/09/13	28.1	62.76	40	63.15	63.20	-12	34,168	-0.03%
2024/09/12	11.1	62.71	22	62.98	62.90	-11	34,410	-0.03%
2024/09/11	5	62.62	2	62.75	62.50	3	34,555	0.01%
2024/09/10	6	62.48	14.1	62.92	62.60	-8.1	34,570	-0.02%
2024/09/09	36.3	61.87	25	62.24	62.50	11.3	34,634	0.03%
2024/09/06	0	0.00	59.3	63.46	63.50	-59.3	34,688	-0.17%
2024/09/05	44	62.50	35.5	63.27	62.40	8.5	34,790	0.02%
2024/09/04	41.6	61.41	17.2	61.56	61.60	24.5	35,122	0.07%
2024/09/03	71	63.83	1.1	63.80	63.70	70	34,982	0.20%
2024/09/02	20.2	64.45	61.4	64.48	64.70	-41.2	35,440	-0.12%
2024/08/30	22.1	63.33	2.2	63.38	63.50	19.9	35,175	0.06%
2024/08/29	10.3	62.90	12.1	63.13	63.10	-1.8	34,965	-0.01%
2024/08/28	25.4	62.95	9	63.28	63.50	16.4	35,037	0.05%
2024/08/27	84.2	63.03	5	63.40	63.10	79.2	35,592	0.22%
2024/08/26	33.1	63.94	97.4	63.73	63.90	-64.3	35,737	-0.18%
2024/08/23	4	60.83	5	61.20	61.50	-1	35,594	0.00%
2024/08/22	36.1	61.19	28	61.40	61.40	8.1	36,129	0.02%
2024/08/21	2	61.80	2	61.90	61.90	0	36,240	0.00%
2024/08/20	51	61.31	10	61.57	61.70	41	36,204	0.11%
2024/08/19	12	62.78	3	62.90	62.30	9	36,303	0.02%
2024/08/16	32	62.88	112.2	62.93	63.00	-80.2	36,294	-0.22%	大賣/
2024/08/15	10	61.59	10	62.37	61.60	0	36,204	0.00%
2024/08/14	9	61.94	20	61.84	61.90	-11	36,250	-0.03%
2024/08/13	4	60.85	8	61.10	61.30	-4	36,302	-0.01%
2024/08/12	15.6	60.78	23.2	61.12	61.00	-7.5	36,958	-0.02%
2024/08/09	34	60.67	38	60.84	60.50	-4	37,786	-0.01%
2024/08/08	15	57.76	58.1	58.49	57.80	-43.1	37,547	-0.11%
2024/08/07	38	57.91	18	57.82	58.60	20	38,115	0.05%
2024/08/06	81.3	56.83	48.1	56.15	56.10	33.2	39,274	0.08%
2024/08/05	67.2	56.53	26.1	56.64	55.60	41.1	39,111	0.11%
2024/08/02	24.3	61.00	15	61.25	61.30	9.3	38,224	0.02%
2024/08/01	3	62.50	11.6	62.69	62.80	-8.6	38,033	-0.02%
2024/07/31	12	62.14	12.6	62.14	62.40	-0.6	38,121	0.00%
2024/07/30	27.6	61.20	27	61.27	61.70	0.6	38,061	0.00%
2024/07/29	4	62.38	33.3	62.33	62.70	-29.3	38,090	-0.08%
2024/07/26	10	61.18	25	60.85	61.50	-15	38,182	-0.04%
2024/07/23	63	61.17	18.2	61.16	61.50	44.8	38,469	0.12%
2024/07/22	60	60.19	40.6	60.55	60.00	19.4	38,329	0.05%
2024/07/19	66.1	62.54	90	62.32	62.60	-23.9	37,857	-0.06%
2024/07/18	179.5	63.79	109	64.06	64.20	70.5	37,382	0.19%	大買/大賣/
2024/07/17	21	65.10	19.4	65.88	65.30	1.6	36,835	0.00%
2024/07/16	5	64.98	32	65.40	65.40	-27	36,552	-0.07%
2024/07/15	16.4	64.60	11.5	65.00	65.00	4.9	36,512	0.01%
2024/07/12	20.1	65.29	34.1	65.44	65.70	-14	36,287	-0.04%
2024/07/11	36.6	65.20	130.4	65.33	65.50	-93.8	35,940	-0.26%	大賣/
2024/07/10	43	63.11	66.3	63.41	63.60	-23.3	35,266	-0.07%
2024/07/09	29.2	62.11	53.3	62.17	62.10	-24.1	34,893	-0.07%
2024/07/08	120	62.24	62.6	62.11	62.30	57.4	34,605	0.17%	大買/
2024/07/05	32.3	61.15	20.1	61.16	61.30	12.2	34,651	0.04%
2024/07/04	59.1	61.07	28.4	61.67	60.70	30.7	34,497	0.09%
2024/07/03	16	60.83	162.6	60.68	61.50	-146.6	34,232	-0.43%	大賣/鉅額交易
2024/07/02	12.1	57.68	6	57.95	58.20	6.1	33,097	0.02%
2024/07/01	54.3	57.50	7.8	57.81	58.10	46.5	33,019	0.14%
2024/06/28	5.9	58.96	52.1	59.09	59.00	-46.2	32,062	-0.14%
2024/06/27	57.2	58.62	62.5	58.89	59.10	-5.4	31,576	-0.02%
2024/06/26	109.4	59.53	21	59.67	59.50	88.4	31,070	0.28%	大買/
2024/06/25	8	60.21	46.3	60.43	60.50	-38.3	30,648	-0.12%
2024/06/24	4	59.75	42	60.02	60.30	-38	30,315	-0.13%
2024/06/21	2.1	60.20	25.5	60.04	60.10	-23.5	30,135	-0.08%
2024/06/20	5.5	59.88	55.1	59.39	60.10	-49.6	29,779	-0.17%
2024/06/19	42.1	58.50	126.5	59.06	59.00	-84.4	29,664	-0.28%	大賣/
2024/06/18	11	58.61	136.1	58.47	58.90	-125.1	29,908	-0.42%	大賣/鉅額交易
2024/06/17	52.3	57.54	32	57.56	57.50	20.3	29,757	0.07%
2024/06/14	29.1	57.85	22	58.11	58.20	7.1	29,773	0.02%
2024/06/13	33.3	58.06	37.5	58.50	58.10	-4.2	29,821	-0.01%
2024/06/12	39.6	57.99	2	58.40	57.90	37.6	30,391	0.12%
2024/06/11	68	58.87	47.1	59.38	58.70	20.9	31,116	0.07%
2024/06/07	4.1	58.00	33	57.95	58.20	-28.9	30,880	-0.09%
2024/06/06	23.2	57.04	153	57.24	57.50	-129.8	31,074	-0.42%	大賣/鉅額交易
2024/06/05	9	56.28	49.3	56.79	56.50	-40.3	31,223	-0.13%
2024/06/04	114	56.16	20	56.43	56.40	94	31,647	0.30%	大買/
2024/06/03	9	56.22	108.1	56.61	56.70	-99.1	31,675	-0.31%	大賣/
2024/05/31	82	55.88	145.8	56.37	56.20	-63.8	31,663	-0.20%	大賣/
2024/05/30	25.1	55.60	50.3	56.27	55.60	-25.2	31,098	-0.08%
2024/05/29	184.1	55.90	9.7	55.87	55.60	174.4	30,827	0.57%	大買/鉅額交易
2024/05/28	13.1	56.80	265.9	56.71	56.80	-252.9	30,409	-0.83%	大賣/鉅額交易
2024/05/27	19	55.63	44.4	55.78	55.60	-25.4	30,154	-0.08%
2024/05/24	9	54.52	25.1	54.93	54.90	-16.1	30,085	-0.05%
2024/05/23	172.2	54.93	38.1	54.85	54.80	134.1	30,107	0.45%	大買/鉅額交易
2024/05/22	52	55.70	3	55.60	56.00	49	29,852	0.16%
2024/05/21	36.1	54.91	46.1	55.17	55.40	-10	29,708	-0.03%
2024/05/20	37	56.25	50.1	56.15	56.00	-13	29,367	-0.04%
2024/05/17	115.1	56.28	11.1	56.47	56.40	104	29,208	0.36%	大買/鉅額交易
2024/05/16	15	56.85	43	56.88	56.40	-28	29,050	-0.10%
2024/05/15	21	55.63	262.3	56.00	56.60	-241.3	28,227	-0.85%	大賣/鉅額交易
2024/05/14	199.3	54.42	37.5	54.55	54.30	161.7	27,245	0.59%	大買/鉅額交易
2024/05/13	60.3	55.31	62	55.30	55.10	-1.7	26,962	-0.01%
2024/05/10	38.1	54.54	348.7	54.87	55.50	-310.6	26,191	-1.19%	大賣/鉅額交易
2024/05/09	13	51.60	104	51.93	51.70	-91	24,534	-0.37%	大賣/
2024/05/08	24	50.83	11	50.85	50.90	13	24,131	0.05%
2024/05/07	15	50.83	14.9	51.21	50.90	0.1	24,147	0.00%
2024/05/06	39.2	51.09	49	50.92	50.90	-9.8	24,031	-0.04%
2024/05/03	37	50.23	25	50.36	50.20	12	23,755	0.05%
2024/05/02	21	50.23	29.6	50.46	50.30	-8.6	23,703	-0.04%
2024/04/30	11.2	50.77	105	50.82	50.50	-93.8	23,517	-0.40%	大賣/
2024/04/29	30.4	50.16	217.1	49.94	50.80	-186.7	23,098	-0.81%	大賣/鉅額交易
2024/04/26	19	48.88	35	49.06	48.90	-16	22,340	-0.07%
2024/04/25	209	48.47	3.1	48.62	48.55	205.9	22,428	0.92%	大買/鉅額交易
2024/04/24	4	49.21	146	49.38	49.25	-142	22,385	-0.63%	大賣/鉅額交易
2024/04/23	3	48.72	17	48.84	48.75	-14	22,603	-0.06%
2024/04/22	3	48.45	147.3	48.46	48.40	-144.3	22,828	-0.63%	大賣/鉅額交易
2024/04/19	96.4	47.70	19	47.77	47.45	77.4	22,753	0.34%
2024/04/18	98	47.63	138.4	48.05	48.45	-40.4	22,431	-0.18%	大賣/
2024/04/17	138.1	47.83	35.2	47.92	47.90	103	22,340	0.46%	大買/鉅額交易
2024/04/16	142.8	47.80	114.1	48.19	47.85	28.7	22,176	0.13%	大買/大賣/
2024/04/15	18	48.67	17.8	48.92	48.95	0.2	21,808	0.00%
2024/04/12	66	49.17	9	49.17	49.05	57	21,657	0.26%
2024/04/11	45.2	49.66	63.2	49.72	49.70	-18	21,353	-0.08%
2024/04/10	54.1	48.85	1	49.50	48.75	53.1	20,845	0.25%
2024/04/09	5.3	49.32	51.3	49.26	49.45	-46	20,642	-0.22%
2024/04/08	24	48.00	58	48.29	48.35	-34	20,144	-0.17%
2024/04/03	82.1	48.17	35.6	48.31	48.05	46.5	20,142	0.23%
2024/04/02	7	48.79	4	48.79	48.95	3	20,059	0.01%
2024/04/01	56	48.99	22.4	49.02	48.95	33.6	20,092	0.17%
2024/03/29	55	48.42	13.1	48.46	48.65	41.9	19,929	0.21%
2024/03/28	51.9	48.11	25.2	48.24	48.25	26.7	19,806	0.13%
2024/03/27	45.2	48.15	20	48.18	48.20	25.2	19,792	0.13%
2024/03/26	13	47.99	50.6	48.18	48.35	-37.6	19,800	-0.19%
2024/03/25	43.5	47.99	23.1	48.12	48.10	20.4	19,822	0.10%
2024/03/22	17	48.76	18.4	48.88	48.55	-1.4	19,755	-0.01%
2024/03/21	23	48.27	124.7	48.23	48.55	-101.7	19,329	-0.53%	大賣/鉅額交易
2024/03/20	53	47.54	75.8	47.73	47.50	-22.8	19,083	-0.12%
2024/03/19	63.4	47.31	51	47.81	47.75	12.4	19,384	0.06%
2024/03/18	22.5	47.50	10.7	47.60	47.55	11.9	19,301	0.06%
2024/03/15	78.9	47.49	24.8	47.76	47.65	54	19,158	0.28%
2024/03/14	19	48.00	544.6	48.15	48.30	-525.6	18,269	-2.88%	大賣/鉅額交易
2024/03/13	10.8	46.73	158.3	46.73	46.80	-147.6	17,370	-0.85%	大賣/鉅額交易
2024/03/12	70	46.22	215.5	46.40	46.50	-145.5	17,141	-0.85%	大賣/鉅額交易
2024/03/11	82.8	46.09	667.1	46.10	46.05	-584.3	16,726	-3.49%	大賣/鉅額交易
2024/03/08	37.3	45.08	192	45.16	45.30	-154.7	16,215	-0.95%	大賣/鉅額交易
2024/03/07	6	44.69	41	44.88	44.85	-35	15,741	-0.22%
2024/03/06	93.1	44.63	17	44.83	44.55	76.1	15,652	0.49%
2024/03/05	73.6	44.75	19	44.84	44.65	54.6	15,917	0.34%
2024/03/04	21.3	44.69	11	44.80	44.65	10.3	15,905	0.06%
2024/03/01	69	44.68	15	44.93	44.65	54	15,930	0.34%
2024/02/29	18	44.49	193	44.89	45.05	-175	15,994	-1.09%	大賣/鉅額交易
2024/02/27	53.2	44.28	32	44.66	44.30	21.2	15,657	0.14%
2024/02/26	78.1	44.35	13	44.42	44.30	65.1	15,576	0.42%
2024/02/23	130.1	44.57	3	44.60	44.45	127.1	15,466	0.82%	大買/鉅額交易
2024/02/22	8	44.74	2.4	44.85	44.90	5.6	15,679	0.04%
2024/02/21	54	44.77	3	44.85	44.75	51	15,691	0.33%
2024/02/20	1.1	44.86	47	45.03	45.10	-45.9	15,713	-0.29%
2024/02/19	91	45.00	139.5	44.85	45.00	-48.5	15,792	-0.31%	大賣/
2024/02/16	7.4	44.41	96	44.44	44.55	-88.6	15,816	-0.56%
2024/02/15	59.3	44.08	107	44.27	44.05	-47.7	15,933	-0.30%	大賣/
2024/02/05	122.6	43.89	5	44.00	43.90	117.6	15,847	0.74%	大買/鉅額交易
2024/02/02	111.1	44.11	0.1	44.15	44.10	111	15,646	0.71%	大買/鉅額交易
2024/02/01	13.3	44.32	97.1	44.42	44.45	-83.9	15,568	-0.54%
2024/01/31	8	43.90	28	44.14	44.15	-20	15,471	-0.13%
2024/01/30	152	44.07	4	44.10	43.90	148	15,388	0.96%	大買/鉅額交易
2024/01/29	40.8	44.34	4	44.43	44.40	36.8	15,324	0.24%
2024/01/26	1	44.45	84	44.43	44.50	-83	15,340	-0.54%
2024/01/25	62	44.25	20	44.34	44.35	42	15,366	0.27%
2024/01/24	8.1	44.07	22	44.31	44.20	-13.9	15,325	-0.09%
2024/01/23	11	43.95	51	44.14	44.20	-40	15,272	-0.26%
2024/01/22	15	43.95	173	43.94	43.85	-158	15,315	-1.03%	大賣/鉅額交易
2024/01/19	65	43.57	38.1	43.80	43.80	27	15,261	0.18%
2024/01/18	31.1	43.30	17.3	43.17	43.30	13.8	15,132	0.09%
2024/01/17	294.2	43.62	6	43.43	43.30	288.2	14,958	1.93%	大買/鉅額交易
2024/01/16	224	43.91	148	43.99	44.00	76	14,499	0.52%	大買/大賣/
2024/01/15	63.1	44.48	66	44.70	44.45	-2.9	14,262	-0.02%
2024/01/12	65	44.51	0	0.00	44.50	65	14,417	0.45%
2024/01/11	57	44.53	2	44.68	44.60	55	14,442	0.38%
2024/01/10	78	44.76	37	44.75	44.70	41	14,537	0.28%
2024/01/09	116.1	44.91	0	0.00	44.75	116.1	14,551	0.80%	大買/鉅額交易
2024/01/08	74	45.14	72.1	45.41	45.10	1.9	14,471	0.01%
2024/01/05	7	44.84	4	44.80	44.85	3	14,492	0.02%
2024/01/04	50	44.75	2	44.90	44.70	48	14,633	0.33%
2024/01/03	177.6	44.92	0	0.00	44.95	177.6	14,958	1.19%	大買/鉅額交易
2024/01/02	110.1	45.35	11	45.54	45.50	99.1	14,818	0.67%	大買/
2023/12/29	10	45.54	38.2	45.75	45.75	-28.2	14,897	-0.19%
2023/12/28	0	0.00	130	45.64	45.80	-130	15,058	-0.86%	大賣/鉅額交易
2023/12/27	1.3	45.25	293.1	45.33	45.45	-291.8	15,076	-1.94%	大賣/鉅額交易
2023/12/26	31.6	45.06	207	45.23	45.20	-175.4	15,031	-1.17%	大賣/鉅額交易
2023/12/25	56	44.87	110	45.05	44.85	-54	15,071	-0.36%	大賣/
2023/12/22	72	44.65	0	0.00	44.65	72	15,129	0.48%
2023/12/21	105.3	44.71	40	44.70	44.70	65.3	15,143	0.43%	大買/
2023/12/20	46.1	44.86	2	44.85	44.85	44.1	15,167	0.29%
2023/12/19	385	45.02	13	44.90	44.90	372	15,132	2.46%	大買/鉅額交易
2023/12/18	162	45.46	3	45.53	45.50	159	15,242	1.04%	大買/鉅額交易
2023/12/15	24	45.72	32.2	46.03	45.85	-8.2	15,385	-0.05%
2023/12/14	37	45.79	498.3	45.67	45.90	-461.3	15,090	-3.06%	大賣/鉅額交易
2023/12/13	41.7	44.68	4	44.65	44.70	37.7	14,626	0.26%
2023/12/12	59	44.68	0	0.00	44.75	59	14,668	0.40%
2023/12/11	43.2	44.85	0	0.00	44.85	43.2	14,610	0.30%
2023/12/08	109	44.90	2	45.02	44.85	107	14,513	0.74%	大買/鉅額交易
2023/12/07	207	45.07	3	44.90	45.00	204	14,380	1.42%	大買/鉅額交易
2023/12/06	51.1	45.48	2	45.60	45.45	49.1	14,160	0.35%
2023/12/05	175.2	45.60	5.2	45.75	45.55	170	14,051	1.21%	大買/鉅額交易
2023/12/04	158	46.19	25.1	46.36	46.25	133	13,799	0.96%	大買/鉅額交易
2023/12/01	160	46.02	3.6	46.18	46.05	156.4	13,838	1.13%	大買/鉅額交易
2023/11/30	5.4	45.98	212	46.44	46.50	-206.6	13,738	-1.50%	大賣/鉅額交易
2023/11/29	26.2	45.84	13.1	46.00	45.75	13.1	13,300	0.10%
2023/11/28	12.1	45.64	23	45.99	46.00	-10.9	13,420	-0.08%
2023/11/27	120.3	45.97	50	46.42	45.75	70.3	13,497	0.52%	大買/
2023/11/24	3	46.15	3	46.40	46.30	0	13,412	0.00%
2023/11/22	0	0.00	20	46.22	46.30	-20	13,527	-0.15%
2023/11/21	1	46.00	150	46.02	46.15	-149	13,506	-1.10%	大賣/鉅額交易
2023/11/20	157	45.59	59	45.79	45.70	98	13,372	0.73%	大買/
2023/11/17	25.8	45.60	110.1	45.78	45.80	-84.3	13,436	-0.63%	大賣/
2023/11/16	12.2	45.55	102	45.73	45.65	-89.8	13,339	-0.67%	大賣/
2023/11/15	35	45.50	67.1	45.80	45.75	-32.1	13,178	-0.24%
2023/11/14	4	45.51	41	45.64	45.45	-37	12,979	-0.29%
2023/11/13	20.4	45.26	55.8	45.56	45.25	-35.5	12,936	-0.27%
2023/11/10	23	44.80	22	44.97	44.95	1	12,999	0.01%
2023/11/09	37	45.04	20	45.15	45.15	17	13,107	0.13%
2023/11/08	16	45.06	14	45.38	45.05	2	13,393	0.01%
2023/11/07	53	45.07	1	45.20	45.20	52	13,574	0.38%
2023/11/06	24	45.35	34.1	45.64	45.35	-10.1	13,650	-0.07%
2023/11/03	1	45.25	39	45.19	45.35	-38	13,730	-0.28%
2023/11/02	0	0.00	92	44.73	44.85	-92	13,962	-0.66%
2023/11/01	1	44.10	106	44.46	44.30	-105	13,947	-0.75%	大賣/鉅額交易
2023/10/31	1	43.85	1	43.95	43.90	0	14,171	0.00%
2023/10/30	6.2	43.90	0	0.00	43.95	6.2	14,634	0.04%
2023/10/27	0	44.00	0	0.00	44.20	0	15,080	0.00%
2023/10/26	19	43.80	21	43.99	43.85	-2	15,462	-0.01%
2023/10/25	5	44.20	0	0.00	44.15	5	15,491	0.03%
2023/10/24	4.5	44.16	0	0.00	44.15	4.5	15,975	0.03%
2023/10/23	184.1	44.27	6	44.25	44.10	178.1	16,353	1.09%	大買/鉅額交易
2023/10/20	186	44.42	176.1	44.64	44.70	9.9	16,283	0.06%	大買/大賣/
2023/10/19	254	45.11	184	45.29	45.10	70	16,017	0.44%	大買/大賣/
2023/10/18	8	45.23	122	45.50	45.60	-114	15,992	-0.71%	大賣/鉅額交易
2023/10/17	124.4	45.27	3.9	45.57	45.25	120.5	15,862	0.76%	大買/鉅額交易
2023/10/16	22.3	45.07	209	45.48	45.50	-186.8	16,036	-1.16%	大賣/鉅額交易
2023/10/13	273.2	45.35	0	0.00	45.30	273.2	16,348	1.67%	大買/鉅額交易
2023/10/12	13	45.56	40.9	46.06	46.15	-27.9	16,565	-0.17%
2023/10/11	1.9	45.33	168	45.58	45.95	-166.1	16,466	-1.01%	大賣/鉅額交易
2023/10/06	10.9	44.54	15	44.51	44.55	-4.1	16,194	-0.03%
2023/10/05	30.1	44.02	14	44.04	44.05	16.1	16,381	0.10%
2023/10/04	45.2	43.58	3.4	43.70	43.55	41.8	16,486	0.25%
2023/10/03	27	44.08	25	44.06	44.00	2	16,314	0.01%
2023/10/02	3.5	44.57	1	44.55	44.50	2.5	16,316	0.02%
2023/09/28	15	44.73	3	44.85	44.55	12	16,601	0.07%
2023/09/27	3.1	44.39	0	0.00	44.60	3.1	16,568	0.02%
2023/09/26	29.3	44.49	0.1	44.95	44.45	29.2	16,547	0.18%
2023/09/25	5.3	44.69	1	44.80	44.85	4.3	16,456	0.03%
2023/09/22	13	44.82	0.1	44.95	44.70	12.9	16,512	0.08%
2023/09/21	283.1	45.05	5.7	45.16	44.90	277.4	16,526	1.68%	大買/鉅額交易
2023/09/20	162	45.89	4.5	46.06	45.70	157.5	16,348	0.96%	大買/鉅額交易
2023/09/19	18	46.35	9	46.58	46.35	9	16,310	0.06%
2023/09/18	42	46.39	0	0.00	46.40	42	16,393	0.26%
2023/09/15	45	46.66	3	46.70	46.65	42	16,421	0.26%
2023/09/14	11.2	46.79	174.2	46.77	46.90	-163	16,289	-1.00%	大賣/鉅額交易
2023/09/13	0	46.60	22	46.71	46.75	-22	16,345	-0.13%
2023/09/12	33	46.23	15.1	46.59	46.65	17.9	16,622	0.11%
2023/09/11	6.1	46.08	45.1	46.47	46.55	-39	16,620	-0.23%
2023/09/08	5	45.76	87	46.13	46.30	-82	16,744	-0.49%
2023/09/07	33	45.61	0	0.00	45.70	33	17,001	0.19%
2023/09/06	101.1	45.97	1	46.55	45.80	100.1	17,246	0.58%	大買/
2023/09/05	56	46.41	18	46.60	46.45	38	17,354	0.22%
2023/09/04	18	46.31	219.2	46.34	46.65	-201.2	17,791	-1.13%	大賣/鉅額交易
2023/09/01	4	46.71	128	46.36	46.60	-124	18,058	-0.69%	大賣/鉅額交易
2023/08/31	60	45.66	3	45.72	45.60	57	17,967	0.32%
2023/08/30	6	45.97	17	46.05	46.10	-11	18,138	-0.06%
2023/08/29	4	45.65	166.1	45.79	46.05	-162.1	18,240	-0.89%	大賣/鉅額交易
2023/08/28	0	0.00	140	45.14	45.40	-140	18,361	-0.76%	大賣/鉅額交易
2023/08/25	5	44.33	1	44.65	44.50	4	19,481	0.02%
2023/08/24	92.2	44.42	57.1	44.51	44.65	35.1	19,716	0.18%
2023/08/23	131	44.68	37	44.80	44.70	94	20,015	0.47%	大買/
2023/08/22	62.6	44.99	0	0.00	45.00	62.6	20,119	0.31%
2023/08/21	0	45.35	14	45.40	45.40	-14	20,286	-0.07%
2023/08/18	17.1	44.97	13	45.31	45.20	4.1	20,446	0.02%
2023/08/17	69.3	44.74	12	45.01	45.30	57.3	20,594	0.28%
2023/08/16	125	44.88	67.7	45.01	45.10	57.3	20,645	0.28%	大買/
2023/08/15	56.4	45.35	8.4	45.39	45.40	48	21,046	0.23%
2023/08/14	172.4	45.57	38	45.16	45.40	134.4	21,344	0.63%	大買/鉅額交易
2023/08/11	60.2	46.48	100	46.73	46.45	-39.8	21,395	-0.19%
2023/08/10	18.1	46.53	22.1	46.71	46.60	-4	21,437	-0.02%
2023/08/09	139	46.60	2	46.70	46.45	137	21,514	0.64%	大買/鉅額交易
2023/08/08	0.1	47.00	102	46.98	47.05	-101.9	21,727	-0.47%	大賣/鉅額交易
2023/08/07	9	46.43	10	46.60	46.45	-1	21,777	0.00%
2023/08/04	234.1	46.32	192	46.51	46.30	42.1	21,795	0.19%	大買/大賣/
2023/08/02	230.9	46.33	44	46.26	46.20	186.9	21,721	0.86%	大買/鉅額交易
2023/08/01	50.9	46.54	324.7	46.75	47.25	-273.9	21,359	-1.28%	大賣/鉅額交易
2023/07/31	237.3	45.96	106	46.14	45.75	131.3	20,808	0.63%	大買/大賣/鉅額交易
2023/07/28	126	45.60	31	45.74	45.75	95	20,486	0.46%	大買/
2023/07/27	0.6	45.85	145.1	45.79	46.00	-144.6	20,452	-0.71%	大賣/鉅額交易
2023/07/26	14	45.35	417.1	45.21	45.35	-403.1	20,136	-2.00%	大賣/鉅額交易
2023/07/25	1	44.50	73.3	44.54	44.55	-72.3	19,903	-0.36%
2023/07/24	75.1	44.16	8	44.05	44.20	67.1	19,925	0.34%
2023/07/21	60.3	44.43	9	44.46	44.40	51.3	20,007	0.26%
2023/07/20	12	44.62	41.1	44.81	44.75	-29	20,025	-0.15%
2023/07/19	115	44.48	12	44.79	44.50	103	19,914	0.52%	大買/鉅額交易
2023/07/18	8	44.91	24	45.21	45.05	-16	19,807	-0.08%
2023/07/17	20.9	44.80	189.2	44.70	45.00	-168.4	19,538	-0.86%	大賣/鉅額交易
2023/07/14	5	43.90	54.4	44.00	44.10	-49.4	19,244	-0.26%
2023/07/13	89	43.74	71.3	44.00	43.60	17.7	19,219	0.09%
2023/07/12	40	43.43	95.1	43.86	44.00	-55.1	19,104	-0.29%
2023/07/11	4.6	43.59	180.1	43.51	43.60	-175.5	19,068	-0.92%	大賣/鉅額交易
2023/07/10	8	42.64	142.7	42.74	42.65	-134.7	19,014	-0.71%	大賣/鉅額交易
2023/07/07	81	42.19	6	42.27	42.25	75	18,995	0.39%
2023/07/06	198.4	42.75	3	42.58	42.50	195.4	18,948	1.03%	大買/鉅額交易
2023/07/05	13.1	43.37	49.1	43.36	43.20	-36	18,679	-0.19%
2023/07/04	82	43.11	53.9	43.16	43.05	28.1	18,804	0.15%
2023/07/03	67.1	43.24	7.1	43.35	43.30	60	18,884	0.32%
2023/06/30	76	43.22	2	43.36	43.15	74	19,065	0.39%
2023/06/29	45.1	43.46	28	43.75	43.40	17.2	19,023	0.09%
2023/06/28	31.5	43.52	196.1	43.57	43.65	-164.6	18,959	-0.87%	大賣/鉅額交易
2023/06/27	40.7	44.00	13.8	44.11	44.15	27	18,865	0.14%
2023/06/26	135.2	44.09	4	44.09	44.05	131.2	18,810	0.70%	大買/鉅額交易
2023/06/21	41	44.28	64	44.38	44.40	-23	18,796	-0.12%
2023/06/20	1	43.95	60	44.32	44.35	-59	18,939	-0.31%
2023/06/19	91	43.80	13	43.73	43.90	78	19,245	0.41%
2023/06/16	144.1	44.06	4	44.28	43.90	140.1	19,296	0.73%	大買/鉅額交易
2023/06/15	115	44.33	15.1	44.39	44.35	99.9	19,510	0.51%	大買/
2023/06/14	26	44.68	171	44.58	44.60	-145	19,815	-0.73%	大賣/鉅額交易
2023/06/13	66.2	44.08	21	44.18	44.10	45.2	20,165	0.22%
2023/06/12	213.5	44.25	72.2	44.63	44.05	141.4	20,040	0.71%	大買/鉅額交易
2023/06/09	71.6	44.47	53	44.64	44.60	18.6	20,220	0.09%
2023/06/08	357.6	44.69	164	44.88	44.60	193.6	20,265	0.96%	大買/大賣/鉅額交易
2023/06/07	68.5	45.14	70.1	45.40	45.40	-1.6	20,307	-0.01%
2023/06/06	124	45.15	22	45.33	45.25	102	20,210	0.50%	大買/鉅額交易
2023/06/05	124	45.32	374	45.37	45.25	-250	20,213	-1.24%	大買/大賣/鉅額交易
2023/06/02	110	44.26	101	44.38	44.45	9	19,891	0.05%	大買/大賣/
2023/06/01	73	44.04	29	44.49	44.00	44	19,911	0.22%
2023/05/31	107	44.37	45.6	44.76	44.30	61.4	19,733	0.31%	大買/
2023/05/30	258.4	44.67	27.4	44.98	44.50	231	18,585	1.24%	大買/鉅額交易
2023/05/29	4.1	45.01	348.9	45.00	44.75	-344.8	18,760	-1.84%	大賣/鉅額交易
2023/05/26	116.1	43.85	57	44.13	43.90	59.1	18,509	0.32%	大買/
2023/05/25	222.3	44.27	8.1	44.19	44.05	214.2	18,466	1.16%	大買/鉅額交易
2023/05/24	68.1	44.37	64.2	44.80	44.80	3.9	18,428	0.02%
2023/05/23	62.3	44.82	53.9	45.06	44.80	8.4	18,451	0.05%
2023/05/22	49.1	45.20	33	45.29	45.15	16.1	18,615	0.09%
2023/05/19	11.2	44.78	126.8	44.89	45.15	-115.5	18,867	-0.61%	大賣/鉅額交易
2023/05/18	16	44.33	124.1	44.32	44.40	-108.1	18,393	-0.59%	大賣/鉅額交易
2023/05/17	3	43.73	179.1	43.79	43.95	-176.1	18,294	-0.96%	大賣/鉅額交易
2023/05/16	4.7	43.31	66.1	43.57	43.60	-61.3	18,227	-0.34%
2023/05/15	42	42.62	237	43.18	43.35	-195	18,107	-1.08%	大賣/鉅額交易
2023/05/12	228.1	42.95	4	42.85	42.65	224.1	18,034	1.24%	大買/鉅額交易
2023/05/11	6	43.31	201	43.62	43.70	-195	17,729	-1.10%	大賣/鉅額交易
2023/05/10	159	42.98	4.2	43.34	43.05	154.8	17,471	0.89%	大買/鉅額交易
2023/05/09	7.2	43.18	178	43.29	43.50	-170.8	17,476	-0.98%	大賣/鉅額交易
2023/05/08	15	42.70	52.1	42.92	43.05	-37.1	17,565	-0.21%
2023/05/05	25	42.38	28	42.63	42.65	-3	17,742	-0.02%
2023/05/04	13	42.13	30	42.50	42.50	-17	18,392	-0.09%
2023/05/03	55.5	42.17	25	42.40	42.40	30.5	18,694	0.16%
2023/05/02	85.2	42.11	52.1	42.47	42.50	33.1	19,081	0.17%
2023/04/28	5.2	42.05	88.9	42.49	42.45	-83.7	19,559	-0.43%
2023/04/27	21.4	42.11	0	0.00	42.25	21.4	19,728	0.11%
2023/04/26	76	42.22	14	42.25	42.35	62	19,928	0.31%
2023/04/25	10	42.57	24.9	42.85	42.60	-14.9	20,081	-0.07%
2023/04/24	22	42.48	3	42.53	42.65	19	20,163	0.09%
2023/04/21	39.2	42.55	2	43.00	42.70	37.2	20,326	0.18%
2023/04/20	38	42.63	81.1	42.88	42.95	-43	20,474	-0.21%
2023/04/19	46.1	42.75	7.6	42.79	42.75	38.5	21,138	0.18%
2023/04/18	7	42.91	12.8	43.11	43.10	-5.8	21,287	-0.03%
2023/04/17	6.8	43.09	26.1	43.12	43.20	-19.3	21,528	-0.09%
2023/04/14	21	42.86	95.2	43.02	43.15	-74.2	21,676	-0.34%
2023/04/13	129.1	42.57	6.2	42.65	42.60	122.9	21,991	0.56%	大買/鉅額交易
2023/04/12	1	42.95	110.2	42.89	42.95	-109.2	23,366	-0.47%	大賣/鉅額交易
2023/04/11	14.1	42.44	22.3	42.62	42.65	-8.2	23,436	-0.03%
2023/04/10	6	42.47	37.1	42.53	42.55	-31.1	23,472	-0.13%
2023/04/07	0	42.25	51	42.24	42.25	-51	23,431	-0.22%
2023/04/06	19	41.63	56.2	41.94	42.00	-37.2	23,302	-0.16%
2023/03/31	6.1	41.77	18.7	41.88	41.80	-12.6	23,594	-0.05%
2023/03/30	29	41.59	2.1	41.56	41.60	26.9	23,594	0.11%
2023/03/29	0	0.00	46	41.77	41.85	-46	23,677	-0.19%
2023/03/28	0.6	41.68	44.2	41.66	41.55	-43.6	23,992	-0.18%
2023/03/27	2.6	41.11	2	41.15	41.35	0.6	24,166	0.00%
2023/03/24	14.5	41.27	3	41.35	41.30	11.5	24,527	0.05%
2023/03/23	5.1	41.12	36.2	41.40	41.55	-31.1	24,585	-0.13%
2023/03/22	31.3	41.19	11.2	41.27	41.35	20.1	24,551	0.08%
2023/03/21	22.5	40.69	67	40.94	40.75	-44.5	24,426	-0.18%
2023/03/20	130.7	40.23	86	40.20	40.20	44.7	24,598	0.18%	大買/
2023/03/17	51.2	41.04	25	41.06	41.00	26.2	24,387	0.11%
2023/03/16	92.8	40.69	62.2	40.64	40.50	30.6	24,373	0.13%
2023/03/15	22.2	41.84	1	41.90	41.50	21.2	24,276	0.09%
2023/03/14	132.7	41.60	34	41.63	41.55	98.7	24,661	0.40%	大買/
2023/03/13	37.3	42.17	103	42.29	42.30	-65.7	24,935	-0.26%	大賣/
2023/03/10	183.5	42.81	16	43.06	42.70	167.5	25,078	0.67%	大買/鉅額交易
2023/03/09	21	43.58	2.6	43.61	43.65	18.5	25,129	0.07%
2023/03/08	55	43.40	33	43.71	43.75	22	25,940	0.08%
2023/03/07	41	43.65	128.1	43.75	43.75	-87.1	26,525	-0.33%	大賣/
2023/03/06	4.9	43.57	111.4	43.58	43.60	-106.4	26,702	-0.40%	大賣/鉅額交易
2023/03/03	9.2	42.93	1	42.90	42.90	8.2	26,792	0.03%
2023/03/02	20.1	42.90	20	43.02	43.00	0.1	26,977	0.00%
2023/03/01	85.9	42.90	20	43.31	42.75	65.9	27,137	0.24%
2023/02/24	9	43.32	20.1	43.47	43.45	-11.1	26,962	-0.04%
2023/02/23	17.5	43.29	4.9	43.45	43.30	12.6	26,909	0.05%
2023/02/22	69.3	43.30	7	43.41	43.35	62.3	26,842	0.23%
2023/02/21	95.7	43.81	2	43.80	43.85	93.7	26,799	0.35%
2023/02/20	15	44.33	63	44.29	44.45	-48	26,879	-0.18%
2023/02/17	1.6	43.72	137.2	43.77	44.00	-135.5	26,840	-0.50%	大賣/鉅額交易
2023/02/16	10.1	43.13	15	43.12	43.05	-4.9	26,950	-0.02%
2023/02/15	74.5	43.14	21	43.38	42.95	53.5	27,722	0.19%
2023/02/14	3	43.33	91.3	43.46	43.60	-88.3	27,665	-0.32%
2023/02/13	27	42.43	44	42.79	42.90	-17	27,674	-0.06%
2023/02/10	14	42.53	8	42.69	42.65	6	27,777	0.02%
2023/02/09	28	42.60	3	42.70	42.60	25	27,815	0.09%
2023/02/08	20.7	42.78	11	42.93	42.85	9.7	27,871	0.03%
2023/02/07	3	43.03	42.7	43.05	42.80	-39.7	27,990	-0.14%
2023/02/06	45.6	42.77	51.5	42.75	42.65	-5.9	28,020	-0.02%
2023/02/03	80.8	43.49	21.4	43.44	43.30	59.5	27,859	0.21%
2023/02/02	24	43.86	204.6	43.81	44.05	-180.7	27,739	-0.65%	大賣/鉅額交易
2023/02/01	19	42.81	39	42.88	43.00	-20	27,346	-0.07%
2023/01/31	13.2	42.55	27.8	42.70	42.55	-14.6	27,273	-0.05%
2023/01/30	47.1	42.56	113.9	42.79	42.70	-66.8	27,171	-0.25%	大賣/
2023/01/17	8.8	41.79	75.2	41.99	42.00	-66.4	26,752	-0.25%
2023/01/16	29	41.83	45.2	41.95	41.75	-16.2	26,590	-0.06%
2023/01/13	24.1	41.85	87.2	41.94	41.80	-63.1	27,003	-0.23%
2023/01/12	0.6	41.70	89.4	41.72	41.70	-88.8	27,100	-0.33%
2023/01/11	11.2	41.44	14.5	41.65	41.40	-3.2	27,226	-0.01%
2023/01/10	38.1	41.50	9.3	41.60	41.70	28.8	27,398	0.11%
2023/01/09	9.6	41.55	183.8	41.57	42.00	-174.2	27,590	-0.63%	大賣/鉅額交易
2023/01/06	4.5	40.31	53.5	40.51	40.75	-49	27,378	-0.18%
2023/01/05	10.3	40.15	15.6	40.24	40.25	-5.2	28,347	-0.02%
2023/01/04	13.1	40.04	18.7	40.04	39.95	-5.6	28,290	-0.02%
2023/01/03	129.2	39.87	16.4	39.99	39.95	112.7	28,532	0.40%	大買/鉅額交易
2022/12/30	63.8	39.92	168	39.97	40.00	-104.2	28,201	-0.37%	大賣/鉅額交易
2022/12/29	95.8	40.22	56	40.22	40.10	39.8	26,812	0.15%
2022/12/28	75.3	40.77	10.4	40.95	40.65	64.9	27,146	0.24%
2022/12/27	32.5	41.20	48	41.14	41.15	-15.5	27,356	-0.06%
2022/12/26	68.1	40.94	27	41.09	41.00	41.1	27,657	0.15%
2022/12/23	19	40.78	176.9	41.03	41.15	-157.9	28,154	-0.56%	大賣/鉅額交易
2022/12/22	18.3	40.14	71.4	40.27	40.40	-53.2	28,137	-0.19%
2022/12/21	65.4	39.95	44.3	40.04	40.00	21.1	28,540	0.07%
2022/12/20	35.1	40.03	86.6	40.16	40.15	-51.5	28,645	-0.18%
2022/12/19	20.8	40.22	8.4	40.38	40.15	12.4	28,562	0.04%
2022/12/16	36.4	40.22	20.5	40.27	40.20	15.9	28,483	0.06%
2022/12/15	19.5	40.51	5.5	40.64	40.60	14	28,536	0.05%
2022/12/14	18.7	40.91	6.9	41.05	40.90	11.8	28,476	0.04%
2022/12/13	18.9	41.03	101.8	41.00	40.95	-82.9	28,389	-0.29%	大賣/
2022/12/12	58.3	40.39	25.6	40.81	41.00	32.7	28,282	0.12%
2022/12/09	67.1	41.01	75	41.22	41.10	-7.9	28,268	-0.03%
2022/12/08	76.5	40.91	45	40.78	40.75	31.5	28,141	0.11%
2022/12/07	61.3	41.60	63	41.86	41.40	-1.7	28,225	-0.01%
2022/12/06	240.6	41.84	39	41.98	41.40	201.6	28,216	0.71%	大買/鉅額交易
2022/12/05	243.7	42.87	42.1	42.95	42.85	201.6	27,965	0.72%	大買/鉅額交易
2022/12/02	42.2	43.91	6.1	44.01	44.00	36.1	27,585	0.13%
2022/12/01	21.3	44.17	85.2	44.16	44.15	-63.9	27,673	-0.23%
2022/11/30	32.6	43.61	20.2	43.72	43.55	12.4	27,240	0.05%
2022/11/29	57.6	42.12	115.1	42.91	43.45	-57.6	26,436	-0.22%	大賣/
2022/11/28	12	42.03	7	42.32	42.00	5	26,038	0.02%
2022/11/25	17.1	42.61	51.1	42.81	42.55	-34	26,098	-0.13%
2022/11/24	9.2	42.59	25	42.85	42.55	-15.9	26,129	-0.06%
2022/11/23	38	42.43	90.1	42.50	42.75	-52.1	26,779	-0.19%
2022/11/22	37.1	41.70	41.1	41.84	42.20	-4	26,833	-0.01%
2022/11/21	64.6	42.01	4	42.09	42.10	60.6	26,610	0.23%
2022/11/18	9	41.71	5	42.05	41.90	4	26,485	0.02%
2022/11/17	40	41.35	21.1	41.64	41.55	18.9	26,412	0.07%
2022/11/16	80.2	41.85	45	42.19	41.70	35.2	26,379	0.13%
2022/11/15	29	42.06	74.7	42.20	42.40	-45.7	26,222	-0.17%
2022/11/14	17.2	41.74	20	42.01	41.75	-2.8	25,892	-0.01%
2022/11/11	9.1	41.44	244.7	41.44	41.90	-235.6	25,414	-0.93%	大賣/鉅額交易
2022/11/10	14.3	39.66	8.1	39.85	39.65	6.2	24,727	0.02%
2022/11/09	8.1	40.09	36.5	40.05	40.15	-28.4	24,595	-0.12%
2022/11/08	46.5	39.74	37	39.64	39.70	9.5	24,398	0.04%
2022/11/07	28.1	39.31	53.1	39.39	39.55	-25.1	24,294	-0.10%
2022/11/04	29	38.73	1	38.70	38.95	28	24,403	0.11%
2022/11/03	16	38.49	51	38.63	38.85	-35	24,406	-0.14%
2022/11/02	23.1	38.15	31	38.26	38.50	-7.9	24,309	-0.03%
2022/11/01	12.3	37.84	4	37.91	38.10	8.3	24,291	0.03%
2022/10/31	67.4	37.94	4	38.09	37.80	63.4	24,394	0.26%
2022/10/28	30.1	38.19	23	38.21	38.25	7.1	24,292	0.03%
2022/10/27	38.1	38.70	23.2	38.87	38.50	14.9	24,119	0.06%
2022/10/26	106.1	38.52	192.7	38.33	38.50	-86.7	24,305	-0.36%	大買/大賣/
2022/10/25	23	37.47	61	37.30	37.50	-38	24,108	-0.16%
2022/10/24	58.4	37.04	163	37.12	37.00	-104.6	24,068	-0.43%	大賣/鉅額交易
2022/10/21	298.6	36.84	44.7	36.80	36.55	253.9	24,012	1.06%	大買/鉅額交易
2022/10/20	157.1	37.32	111	37.68	37.85	46.1	23,418	0.20%	大買/大賣/
2022/10/19	87.8	38.13	201.5	38.25	38.30	-113.8	23,093	-0.49%	大賣/鉅額交易
2022/10/18	49.9	37.81	69	38.01	38.15	-19.1	22,896	-0.08%
2022/10/17	53.2	37.09	64	37.62	37.65	-10.9	22,912	-0.05%
2022/10/14	126.1	37.78	51	38.05	37.65	75.1	22,757	0.33%	大買/
2022/10/13	244.9	38.14	28	37.73	37.45	216.9	22,489	0.96%	大買/鉅額交易
2022/10/12	18.1	39.46	14	39.68	39.55	4.1	21,438	0.02%
2022/10/11	12	39.63	54	39.70	39.60	-42	21,428	-0.20%
2022/10/07	4.4	40.57	3.3	40.80	40.50	1.1	21,263	0.01%
2022/10/06	13	40.65	29.1	40.88	40.80	-16.1	21,251	-0.08%
2022/10/05	108	40.67	218.3	40.82	40.75	-110.3	21,353	-0.52%	大買/大賣/鉅額交易
2022/10/04	35.2	39.24	58.3	39.45	39.55	-23.1	21,088	-0.11%
2022/10/03	85.6	39.08	10.3	39.06	39.00	75.3	20,804	0.36%
2022/09/30	40.2	39.44	43	39.70	39.95	-2.8	20,796	-0.01%
2022/09/29	27.3	39.98	14	40.00	40.15	13.3	20,805	0.06%
2022/09/28	248.3	40.07	44	40.29	39.80	204.3	20,810	0.98%	大買/鉅額交易
2022/09/27	71.3	41.05	21	41.00	40.95	50.3	20,639	0.24%
2022/09/26	52.1	41.35	67	41.62	41.50	-14.9	21,366	-0.07%
2022/09/23	17.2	41.70	37	42.04	42.10	-19.8	21,834	-0.09%
2022/09/22	83.2	41.57	8	41.43	41.65	75.2	22,219	0.34%
2022/09/21	49.4	42.63	21.1	42.80	42.55	28.3	22,120	0.13%
2022/09/20	1	43.10	12	43.11	43.05	-11	22,130	-0.05%
2022/09/19	4	42.78	39.5	42.86	42.75	-35.5	22,164	-0.16%
2022/09/16	12	42.75	4	42.90	42.80	8	22,159	0.04%
2022/09/15	28	43.00	16	43.06	43.10	12	22,064	0.05%
2022/09/14	46.3	42.74	2.5	42.77	42.85	43.8	22,111	0.20%
2022/09/13	20.5	43.84	18.8	43.99	43.65	1.7	22,175	0.01%
2022/09/12	32.2	43.70	58.5	43.91	44.05	-26.3	22,134	-0.12%
2022/09/08	53.7	43.17	48	43.07	43.15	5.8	22,224	0.03%
2022/09/07	83.2	43.32	11	43.35	43.15	72.2	22,064	0.33%
2022/09/06	2.3	44.19	19	44.31	44.25	-16.7	21,669	-0.08%
2022/09/05	5.1	44.03	20.1	44.14	44.05	-15	21,726	-0.07%
2022/09/02	53.4	44.09	3	44.12	44.05	50.4	21,799	0.23%
2022/09/01	38.2	44.12	20	44.35	44.55	18.2	21,565	0.08%
2022/08/31	27.9	44.50	128.9	44.31	44.55	-101	21,355	-0.47%	大賣/
2022/08/30	361.6	44.61	14	44.61	44.45	347.6	21,176	1.64%	大買/鉅額交易
2022/08/29	56.2	45.44	3	45.57	45.60	53.2	20,453	0.26%
2022/08/26	5	46.79	7	46.96	46.75	-2	20,276	-0.01%
2022/08/25	9.3	46.48	4	46.59	46.55	5.3	20,411	0.03%
2022/08/24	6.2	46.23	0	0.00	46.35	6.2	20,674	0.03%
2022/08/23	34.2	46.40	3	46.35	46.35	31.2	21,202	0.15%
2022/08/22	57.1	46.96	10	47.10	46.85	47.1	21,431	0.22%
2022/08/19	5	47.10	36	47.38	47.50	-31	21,698	-0.14%
2022/08/18	17.4	47.12	2.3	47.17	47.25	15.1	22,138	0.07%
2022/08/17	10	47.16	14.1	47.43	47.45	-4.1	22,675	-0.02%
2022/08/16	19	47.13	4	47.38	47.10	15	22,832	0.07%
2022/08/15	19	47.22	27	47.38	47.30	-8	22,986	-0.03%
2022/08/12	8.2	47.15	64	47.20	47.25	-55.8	23,091	-0.24%
2022/08/11	31	47.01	100.1	47.03	47.20	-69.1	23,318	-0.30%
2022/08/10	14.3	45.90	14	46.39	46.40	0.3	23,541	0.00%
2022/08/09	77	46.21	36.1	46.29	46.10	40.9	23,832	0.17%
2022/08/08	24.1	45.61	22	46.05	46.15	2.1	24,081	0.01%
2022/08/05	12	45.51	62.5	45.58	45.75	-50.5	24,454	-0.21%
2022/08/04	22.4	44.81	36.5	44.94	44.85	-14.1	24,900	-0.06%
2022/08/03	6.3	44.65	13	44.82	44.95	-6.7	25,328	-0.03%
2022/08/02	97.4	44.71	27	44.82	44.85	70.4	25,763	0.27%
2022/08/01	41.3	45.33	2	45.45	45.45	39.3	25,797	0.15%
2022/07/29	13	45.66	10.5	45.84	45.50	2.5	25,923	0.01%
2022/07/28	32.1	45.61	76	45.70	45.80	-43.9	26,137	-0.17%
2022/07/27	33	45.09	0	0.00	45.25	33	26,025	0.13%
2022/07/26	7	45.48	0	0.00	45.60	7	25,939	0.03%
2022/07/25	8.3	45.18	31	45.12	45.55	-22.8	25,920	-0.09%
2022/07/22	13.1	44.89	84.1	45.01	45.00	-71	26,096	-0.27%
2022/07/21	27.3	44.54	16.5	44.64	45.05	10.8	25,997	0.04%
2022/07/20	21	45.29	15.2	45.62	44.90	5.8	25,840	0.02%
2022/07/19	7.1	44.92	8	44.91	44.95	-0.9	25,852	0.00%
2022/07/18	51.1	44.73	65	44.99	45.20	-13.9	25,908	-0.05%
2022/07/15	65.8	44.28	11	44.30	44.15	54.8	25,818	0.21%
2022/07/14	55	45.12	1.5	45.12	45.00	53.5	25,713	0.21%
2022/07/13	51	45.40	86.2	45.50	45.50	-35.2	25,681	-0.14%
2022/07/12	26.2	44.04	17	44.14	43.80	9.2	25,547	0.04%
2022/07/11	6.1	44.89	6	45.18	45.05	0.1	25,405	0.00%
2022/07/08	65.4	45.09	13.8	45.24	44.80	51.6	25,391	0.20%
2022/07/07	61.1	45.02	9	44.76	45.05	52.1	25,204	0.21%
2022/07/06	69.2	45.35	5	45.93	44.95	64.2	24,767	0.26%
2022/07/05	52.3	46.60	35.3	46.71	46.75	17	24,464	0.07%
2022/07/04	178.5	45.53	22.1	45.53	45.50	156.4	24,130	0.65%	大買/鉅額交易
2022/07/01	94.6	50.25	269.9	50.05	49.70	-175.3	23,435	-0.75%	大賣/鉅額交易
2022/06/30	21.2	51.54	130	51.79	50.90	-108.8	22,938	-0.47%	大賣/鉅額交易
2022/06/29	63.1	52.76	6	52.90	52.80	57.1	22,573	0.25%
2022/06/28	34	53.67	29	53.80	53.80	5	22,282	0.02%
2022/06/27	67	53.73	47	53.88	53.50	20	22,246	0.09%
2022/06/24	14	53.59	38.1	53.73	53.40	-24.1	22,146	-0.11%
2022/06/23	60	52.95	45	52.59	53.00	15	22,070	0.07%
2022/06/22	12	53.40	67	53.69	53.00	-55	21,859	-0.25%
2022/06/21	7	54.31	83.1	53.83	54.20	-76.1	21,818	-0.35%
2022/06/20	82	52.54	28	53.15	51.80	54	21,646	0.25%
2022/06/17	13.1	52.92	34	53.11	53.00	-20.9	21,328	-0.10%
2022/06/16	35	53.83	11	54.41	53.70	24	21,114	0.11%
2022/06/15	6	53.48	20	53.86	53.60	-14	21,307	-0.07%
2022/06/14	5	53.48	7.1	53.48	53.40	-2.1	21,655	-0.01%
2022/06/13	69.4	53.35	26	53.77	53.80	43.4	21,737	0.20%
2022/06/10	6	54.22	16.4	54.77	54.80	-10.4	21,637	-0.05%
2022/06/09	1	54.60	21	54.74	54.80	-20	21,695	-0.09%
2022/06/08	12.1	54.80	0	0.00	54.80	12.1	21,644	0.06%
2022/06/07	30	54.78	11.1	54.90	54.80	18.9	21,762	0.09%
2022/06/06	2	54.21	5.1	54.62	54.80	-3	21,784	-0.01%
2022/06/02	68.2	54.45	6	54.55	54.50	62.2	22,417	0.28%
2022/06/01	116	54.86	9.7	54.96	54.70	106.4	22,979	0.46%	大買/鉅額交易
2022/05/31	31	55.06	135.7	54.77	55.70	-104.7	22,896	-0.46%	大賣/鉅額交易
2022/05/30	61	53.43	64.2	53.91	54.00	-3.1	22,429	-0.01%
2022/05/27	163.2	52.44	45	52.75	52.60	118.1	22,288	0.53%	大買/鉅額交易
2022/05/26	22.3	51.77	29.3	52.04	51.50	-7	22,215	-0.03%
2022/05/25	42.9	51.08	46.2	51.42	51.40	-3.3	22,592	-0.01%
2022/05/24	44.7	52.16	7.6	52.46	52.00	37.1	22,536	0.16%
2022/05/23	21.7	52.37	42.2	52.46	52.30	-20.5	22,330	-0.09%
2022/05/20	13.2	53.05	60	53.17	52.90	-46.8	22,422	-0.21%
2022/05/19	35.3	52.77	4.7	52.78	52.70	30.7	22,386	0.14%
2022/05/18	22.3	53.24	43.2	53.89	54.10	-20.9	22,267	-0.09%
2022/05/17	47	52.64	3	52.73	52.60	43.9	22,037	0.20%
2022/05/16	22.3	53.13	30.6	54.09	53.20	-8.3	21,829	-0.04%
2022/05/13	94.4	54.34	9	54.48	54.30	85.4	21,687	0.39%
2022/05/12	40.3	54.87	18.1	54.87	54.10	22.2	21,631	0.10%
2022/05/11	53.5	56.60	69	56.55	56.20	-15.5	21,071	-0.07%
2022/05/10	31.7	57.82	56	57.70	58.00	-24.3	20,754	-0.12%
2022/05/09	51.3	59.22	47.1	59.27	58.70	4.2	20,458	0.02%
2022/05/06	6.6	61.10	47	61.08	61.20	-40.4	20,385	-0.20%
2022/05/05	30.1	62.58	9	62.66	62.30	21.1	20,764	0.10%
2022/05/04	8.1	62.60	8	62.79	62.90	0.1	20,627	0.00%
2022/05/03	2	62.05	3	62.20	62.30	-1	21,465	0.00%
2022/04/29	6	62.48	2	62.55	62.50	4	21,850	0.02%
2022/04/28	18.2	61.56	4	61.88	62.10	14.2	22,381	0.06%
2022/04/27	71.1	62.50	8	62.33	62.00	63.1	22,558	0.28%
2022/04/26	1	63.70	28	63.76	64.00	-27	22,855	-0.12%
2022/04/25	25.2	63.10	8.2	63.61	63.80	17	23,163	0.07%
2022/04/22	13	63.24	12.2	63.94	64.20	0.8	23,431	0.00%
2022/04/21	6	63.53	13	63.84	63.90	-7	24,414	-0.03%
2022/04/20	5	63.70	3.5	63.63	63.90	1.5	25,839	0.01%
2022/04/19	8.1	62.88	1	63.80	62.70	7.1	26,378	0.03%
2022/04/18	17.2	62.95	13	63.27	62.80	4.2	27,777	0.02%
2022/04/15	21	63.98	6	64.27	64.00	15	27,751	0.05%
2022/04/14	16	64.79	3	64.90	64.70	13	27,884	0.05%
2022/04/13	11.3	65.29	101	65.32	65.40	-89.7	27,974	-0.32%	大賣/
2022/04/12	10	64.51	30	64.80	64.90	-20	27,981	-0.07%
2022/04/11	7.1	64.59	25	64.89	64.80	-17.9	28,013	-0.06%
2022/04/08	28.1	64.59	31	64.62	65.00	-3	28,067	-0.01%
2022/04/07	115.4	64.90	63	65.03	64.80	52.4	28,116	0.19%	大買/
2022/04/06	19.1	64.82	29.4	65.36	65.50	-10.3	28,488	-0.04%
2022/04/01	5	64.40	36.1	64.80	65.00	-31.1	28,650	-0.11%
2022/03/31	20.5	64.26	3	64.60	64.50	17.5	28,580	0.06%
2022/03/30	70	64.40	121.3	64.36	64.40	-51.3	28,688	-0.18%	大賣/
2022/03/29	0	63.60	12	63.69	63.80	-12	28,632	-0.04%
2022/03/28	11.1	62.84	33	63.22	63.30	-21.9	28,632	-0.08%
2022/03/25	54	63.58	1.1	63.52	63.50	52.9	28,679	0.18%
2022/03/24	113.1	63.83	25	64.06	64.30	88.1	28,745	0.31%	大買/
2022/03/23	32.1	64.87	263	64.64	64.80	-230.9	28,715	-0.80%	大賣/鉅額交易
2022/03/22	2.1	63.45	14	63.43	63.60	-12	28,460	-0.04%
2022/03/21	2.1	63.42	43	63.54	63.60	-40.9	28,562	-0.14%
2022/03/18	9.1	63.40	24	63.65	63.30	-14.9	28,550	-0.05%
2022/03/17	7.4	63.00	50	63.02	63.10	-42.6	28,392	-0.15%
2022/03/16	13	61.73	40	61.76	62.00	-27	28,028	-0.10%
2022/03/15	13.1	61.31	43	61.26	61.30	-29.9	27,888	-0.11%
2022/03/14	2	61.20	48.2	61.07	61.20	-46.2	27,942	-0.17%
2022/03/11	0	0.00	32.1	60.37	60.30	-32.1	28,019	-0.11%
2022/03/10	25	60.18	19.8	60.13	60.30	5.2	28,069	0.02%
2022/03/09	12	59.26	5	59.12	59.00	7	27,951	0.03%
2022/03/08	18.3	58.21	54.6	58.16	58.50	-36.3	27,980	-0.13%
2022/03/07	62.5	59.34	10.2	59.30	59.40	52.4	27,493	0.19%
2022/03/04	53	61.37	10.1	61.37	61.20	42.9	27,369	0.16%
2022/03/03	14.4	62.11	3.1	62.11	62.10	11.3	27,473	0.04%
2022/03/02	12	61.93	7.3	61.94	62.00	4.7	28,000	0.02%
2022/03/01	13.1	62.42	21	62.31	62.60	-7.9	28,021	-0.03%
2022/02/25	113.4	62.33	22.7	62.08	62.30	90.7	27,836	0.33%	大買/
2022/02/24	34.3	62.88	9.3	62.99	63.00	24.9	27,194	0.09%
2022/02/23	4	63.82	12.7	63.84	63.70	-8.6	26,972	-0.03%
2022/02/22	66.4	63.73	90.3	63.66	63.70	-23.9	27,302	-0.09%
2022/02/21	103	64.19	34	64.56	64.60	69	27,870	0.25%	大買/
2022/02/18	48	64.35	66.3	64.29	64.60	-18.3	28,908	-0.06%
2022/02/17	46.1	64.53	117	64.80	64.70	-70.9	28,921	-0.25%	大賣/
2022/02/16	66	64.51	107	64.68	64.80	-41	29,058	-0.14%	大賣/
2022/02/15	80.2	64.40	18	64.64	64.30	62.1	29,080	0.21%
2022/02/14	274.5	64.13	83.7	63.98	64.20	190.8	28,997	0.66%	大買/鉅額交易
2022/02/11	80	65.30	5.3	65.26	65.60	74.7	28,556	0.26%
2022/02/10	105	65.32	22.5	65.29	65.80	82.5	28,542	0.29%	大買/
2022/02/09	39	65.86	27.6	66.26	66.00	11.4	28,438	0.04%
2022/02/08	63	65.75	50	66.21	66.00	13	28,310	0.05%
2022/02/07	19.5	64.83	373.7	65.22	65.70	-354.2	28,037	-1.26%	大賣/鉅額交易
2022/01/26	29.4	63.27	96	63.35	63.30	-66.7	27,436	-0.24%
2022/01/25	216.6	62.96	57.2	62.72	63.00	159.4	27,281	0.58%	大買/鉅額交易
2022/01/24	227.9	64.19	56.1	64.15	64.30	171.7	26,533	0.65%	大買/鉅額交易
2022/01/21	295.5	64.65	269.4	64.68	64.40	26.1	26,308	0.10%	大買/大賣/
2022/01/20	146.7	65.37	84.6	65.49	65.80	62.1	25,817	0.24%	大買/
2022/01/19	272.1	66.01	77.1	66.11	66.10	195	25,418	0.77%	大買/鉅額交易
2022/01/18	60	66.66	319.2	66.30	66.90	-259.2	25,119	-1.03%	大賣/鉅額交易
2022/01/17	121.4	66.80	82.5	66.77	66.50	38.9	24,722	0.16%	大買/
2022/01/14	90	67.35	88.8	67.45	67.70	1.3	24,258	0.01%
2022/01/13	77.6	66.57	361.3	66.23	67.40	-283.6	23,316	-1.22%	大賣/鉅額交易
2022/01/12	164	64.57	143.2	64.72	64.70	20.8	21,953	0.09%	大買/大賣/
2022/01/11	96.5	63.61	523.1	63.78	64.50	-426.6	21,511	-1.98%	大賣/鉅額交易
2022/01/10	8	61.94	58.9	62.17	62.10	-50.9	20,409	-0.25%
2022/01/07	10	62.00	99.1	62.10	62.00	-89.1	20,966	-0.42%
2022/01/06	32	61.71	73	61.95	62.00	-41	20,926	-0.20%
2022/01/05	50	61.58	49.3	61.86	61.90	0.7	21,025	0.00%
2022/01/04	37	61.62	27	61.79	62.00	10	21,301	0.05%
2022/01/03	220.1	62.03	30.9	61.94	61.60	189.2	21,247	0.89%	大買/鉅額交易
2021/12/30	125.1	62.59	47.5	62.68	62.50	77.6	21,312	0.36%	大買/
2021/12/29	77.2	63.10	204	63.01	63.00	-126.9	21,562	-0.59%	大賣/鉅額交易
2021/12/28	8.5	62.11	203.6	62.02	62.30	-195.1	21,270	-0.92%	大賣/鉅額交易
2021/12/27	8	61.28	21.5	61.31	61.30	-13.5	21,022	-0.06%
2021/12/24	12	61.00	51	61.11	61.10	-39	21,269	-0.18%
2021/12/23	8	60.21	293	60.40	60.50	-285	21,191	-1.34%	大賣/鉅額交易
2021/12/22	4	60.15	0	0.00	60.30	4	21,569	0.02%
2021/12/21	25.1	60.05	2	60.35	60.30	23.1	21,880	0.11%
2021/12/20	96.3	60.04	0.5	60.20	59.90	95.8	22,127	0.43%
2021/12/17	3	60.47	6	60.47	60.50	-3	22,128	-0.01%
2021/12/16	21.5	60.12	4	60.15	60.30	17.5	22,181	0.08%
2021/12/15	18.2	59.89	5	60.08	59.80	13.2	23,144	0.06%
2021/12/14	34.2	60.28	58	60.21	60.20	-23.8	23,418	-0.10%
2021/12/13	12.1	61.06	37.1	61.16	60.70	-24.9	23,489	-0.11%
2021/12/10	16	60.47	54.6	60.70	60.50	-38.6	23,478	-0.16%
2021/12/09	10	60.57	21.5	60.82	60.70	-11.5	23,745	-0.05%
2021/12/08	13	60.76	59	60.86	60.70	-46	24,282	-0.19%
2021/12/07	37	60.02	33.2	60.40	60.70	3.8	24,250	0.02%
2021/12/06	10.1	59.63	18	59.85	60.00	-7.9	24,185	-0.03%
2021/12/03	316.3	59.91	26.1	60.10	59.90	290.2	24,450	1.19%	大買/鉅額交易
2021/12/02	31.3	59.41	164	59.43	59.50	-132.7	24,487	-0.54%	大賣/鉅額交易
2021/12/01	37.8	59.56	15	59.79	59.90	22.8	24,530	0.09%
2021/11/30	53.5	59.31	24	59.92	60.00	29.5	24,737	0.12%
2021/11/29	92.5	59.43	36.5	59.63	59.30	56	24,589	0.23%
2021/11/26	343.5	60.52	60	60.57	60.20	283.5	24,564	1.15%	大買/鉅額交易
2021/11/25	73.5	61.15	79	61.63	61.60	-5.5	24,616	-0.02%
2021/11/24	63.6	61.25	192.5	61.28	61.10	-128.9	25,499	-0.51%	大賣/鉅額交易
2021/11/23	63	60.85	15	61.01	60.80	48	26,165	0.18%
2021/11/22	317.3	61.19	44	61.32	61.10	273.3	26,300	1.04%	大買/鉅額交易
2021/11/19	189.5	62.01	13.3	62.11	61.80	176.2	26,148	0.67%	大買/鉅額交易
2021/11/18	120.7	62.83	161	62.71	63.00	-40.3	26,009	-0.15%	大買/大賣/
2021/11/17	206.7	61.71	581.3	61.59	62.20	-374.7	25,582	-1.46%	大買/大賣/鉅額交易
2021/11/16	26.1	59.68	81.2	59.71	60.00	-55.1	24,753	-0.22%
2021/11/15	14	59.75	125.8	59.83	59.70	-111.7	25,028	-0.45%	大賣/鉅額交易
2021/11/12	11	58.80	50.2	58.88	58.90	-39.2	25,037	-0.16%
2021/11/11	35	58.41	62	58.48	58.60	-27	25,109	-0.11%
2021/11/10	32	58.52	19.1	58.63	58.60	12.9	25,537	0.05%
2021/11/09	8	58.56	10	58.49	58.50	-2	25,888	-0.01%
2021/11/08	33.3	58.36	4.2	58.62	58.70	29.2	26,117	0.11%
2021/11/05	26	58.07	25.1	58.22	58.50	1	26,758	0.00%
2021/11/04	8.2	58.09	41	58.23	57.90	-32.9	26,864	-0.12%
2021/11/03	137.2	57.48	7	57.54	57.60	130.2	27,081	0.48%	大買/鉅額交易
2021/11/02	14.5	57.52	37	57.75	57.40	-22.5	27,239	-0.08%
2021/11/01	79	57.76	21	58.01	57.60	58	27,260	0.21%
2021/10/29	34	57.94	241.1	58.06	58.10	-207.1	27,334	-0.76%	大賣/鉅額交易
2021/10/28	57	58.14	26.3	58.28	58.10	30.7	27,308	0.11%
2021/10/27	89	58.55	7.1	58.66	58.70	81.9	27,635	0.30%
2021/10/26	22	58.90	94.3	59.01	59.10	-72.3	27,866	-0.26%
2021/10/25	7.1	58.19	2.3	58.40	58.40	4.8	28,078	0.02%
2021/10/22	37.1	58.28	23.7	58.28	58.30	13.4	29,110	0.05%
2021/10/21	147	58.89	29.6	58.89	58.70	117.4	29,638	0.40%	大買/鉅額交易
2021/10/20	56	58.39	14	58.84	58.30	42	30,673	0.14%
2021/10/19	38	58.78	20.1	59.08	58.40	17.9	31,486	0.06%
2021/10/18	94	58.82	63.2	58.94	58.70	30.8	32,501	0.09%
2021/10/15	94	58.13	117.4	57.96	58.30	-23.4	32,787	-0.07%	大賣/
2021/10/14	29	56.63	45	56.56	56.60	-16	33,317	-0.05%
2021/10/13	54.3	56.08	36	56.59	56.20	18.3	33,994	0.05%
2021/10/12	32.1	56.05	7.2	56.29	56.40	24.9	34,767	0.07%
2021/10/08	9	57.07	1.3	57.10	57.10	7.7	35,161	0.02%
2021/10/07	36.1	57.22	26	57.48	57.10	10.1	35,822	0.03%
2021/10/06	67.2	56.42	57	57.01	57.10	10.2	36,388	0.03%
2021/10/05	137	55.95	90	56.19	56.40	47	37,311	0.13%	大買/
2021/10/04	19.1	56.69	84	56.70	56.60	-65	37,369	-0.17%
2021/10/01	56.2	56.92	42	56.89	56.90	14.2	37,567	0.04%
2021/09/30	18	57.67	2	57.90	57.90	16	37,394	0.04%
2021/09/29	57.2	57.70	9.4	57.83	58.00	47.7	37,382	0.13%
2021/09/28	19	58.89	37	58.56	59.00	-18	37,072	-0.05%
2021/09/27	10.2	58.42	39.9	58.39	58.70	-29.7	36,833	-0.08%
2021/09/24	26	57.88	80	57.95	57.80	-54	36,647	-0.15%
2021/09/23	56	57.32	11.9	57.39	57.50	44.1	36,726	0.12%
2021/09/22	201	56.55	55.2	56.90	56.80	145.8	36,863	0.40%	大買/鉅額交易
2021/09/17	56.3	59.25	3	59.40	58.90	53.3	35,916	0.15%
2021/09/16	4	59.63	24	60.01	59.70	-20	35,754	-0.06%
2021/09/15	68.1	59.50	13	59.32	59.50	55.1	35,725	0.15%
2021/09/14	68.2	59.92	57.5	59.99	59.80	10.7	36,050	0.03%
2021/09/13	86.3	60.00	75	59.76	59.90	11.3	35,934	0.03%
2021/09/10	8.1	58.93	51.2	59.12	59.20	-43.1	36,179	-0.12%
2021/09/09	15	58.30	15	58.33	58.70	0	36,410	0.00%
2021/09/08	117.1	58.50	20	58.57	58.50	97.1	36,458	0.27%	大買/
2021/09/07	46.1	59.01	2.9	59.14	59.20	43.1	36,413	0.12%
2021/09/06	23	59.10	24.2	59.36	59.20	-1.2	36,440	0.00%
2021/09/03	20	59.59	67.1	59.62	59.60	-47.1	36,509	-0.13%
2021/09/02	57.1	58.49	74	58.80	58.70	-16.9	36,261	-0.05%
2021/09/01	99.4	59.32	60.1	59.64	59.20	39.2	36,128	0.11%
2021/08/31	45.2	59.25	107.4	59.49	59.60	-62.2	35,983	-0.17%	大賣/
2021/08/30	165	58.95	400.3	59.00	59.50	-235.3	35,573	-0.66%	大買/大賣/鉅額交易
2021/08/27	34	57.23	110.6	57.17	57.70	-76.6	34,791	-0.22%	大賣/
2021/08/26	16	56.02	20.4	56.03	56.00	-4.4	34,212	-0.01%
2021/08/25	12.2	55.73	204.1	55.73	56.00	-191.9	34,213	-0.56%	大賣/鉅額交易
2021/08/24	12.6	55.42	38	55.59	55.80	-25.4	34,194	-0.07%
2021/08/23	21.1	54.91	119.3	55.07	55.10	-98.2	34,292	-0.29%	大賣/
2021/08/20	33.2	53.66	79.6	53.56	53.70	-46.4	34,591	-0.13%
2021/08/19	30	53.87	207	53.86	53.80	-177	35,416	-0.50%	大賣/鉅額交易
2021/08/18	181	54.17	7	54.39	54.40	174	35,187	0.49%	大買/鉅額交易
2021/08/17	18.1	54.64	16	54.78	54.70	2.1	35,285	0.01%
2021/08/16	185.3	54.42	10.2	54.71	54.30	175.1	35,474	0.49%	大買/鉅額交易
2021/08/13	98	55.15	1.1	55.00	55.00	96.9	36,182	0.27%
2021/08/12	230	55.95	31.2	56.39	56.00	198.8	36,421	0.55%	大買/鉅額交易
2021/08/11	147.5	55.99	101.1	55.91	56.00	46.4	37,296	0.12%	大買/大賣/
2021/08/10	15	55.15	20.4	55.38	54.90	-5.4	37,950	-0.01%
2021/08/09	15	54.52	18	55.16	55.20	-3	38,888	-0.01%
2021/08/06	8	55.04	22	55.24	55.10	-14	39,246	-0.04%
2021/08/05	10.4	55.22	43	55.34	55.20	-32.6	40,324	-0.08%
2021/08/04	25	55.20	82	55.71	55.20	-57	42,419	-0.13%
2021/08/03	113	55.15	11	55.26	55.40	102	44,489	0.23%	大買/鉅額交易
2021/08/02	87.1	55.21	119.2	54.85	55.80	-32.1	45,914	-0.07%	大賣/
2021/07/30	31.3	54.24	122	54.35	54.30	-90.7	46,113	-0.20%	大賣/
2021/07/29	25	54.36	98	54.41	54.80	-73	46,829	-0.16%
2021/07/28	377.8	53.62	9	53.81	53.80	368.8	47,764	0.77%	大買/鉅額交易
2021/07/27	133.4	55.42	245	55.71	55.00	-111.6	47,571	-0.23%	大買/大賣/鉅額交易
2021/07/26	491.1	56.93	77	57.50	56.20	414.1	48,078	0.86%	大買/鉅額交易
2021/07/23	156.2	60.15	118.1	60.13	60.30	38.1	47,224	0.08%	大買/大賣/
2021/07/22	25.1	59.82	102	59.79	60.10	-76.9	46,760	-0.16%	大賣/
2021/07/21	37	58.26	39	58.37	58.30	-2	46,106	0.00%
2021/07/20	115.9	58.26	108.2	58.26	57.90	7.7	46,010	0.02%	大買/大賣/
2021/07/19	67	59.80	85.3	59.86	59.70	-18.3	45,057	-0.04%
2021/07/16	58.4	59.14	221.3	59.06	59.80	-162.9	44,842	-0.36%	大賣/鉅額交易
2021/07/15	71.2	58.07	205.1	57.97	58.10	-133.9	44,376	-0.30%	大賣/鉅額交易
2021/07/14	121.3	56.91	194.4	56.94	57.00	-73.1	44,314	-0.17%	大買/大賣/
2021/07/13	93.4	56.31	68.9	56.56	56.10	24.6	44,523	0.06%
2021/07/12	83.2	56.24	184	56.09	55.70	-100.8	44,050	-0.23%	大賣/
2021/07/09	104	53.73	39	53.96	53.80	65	43,356	0.15%	大買/
2021/07/08	95	54.31	137	54.46	54.40	-42	43,206	-0.10%	大賣/
2021/07/07	86	53.79	36	53.94	54.00	50	43,295	0.12%
2021/07/06	33	54.26	108.2	54.26	54.10	-75.2	43,898	-0.17%	大賣/
2021/07/05	7	54.11	11.2	54.24	54.20	-4.2	44,023	-0.01%
2021/07/02	1.1	53.97	5	54.04	53.90	-3.9	44,053	-0.01%
2021/07/01	18.1	53.97	222.1	54.19	53.90	-204	44,129	-0.46%	大賣/鉅額交易
2021/06/30	217.1	53.90	201	54.06	53.90	16.1	44,225	0.04%	大買/大賣/
2021/06/29	149	53.51	73	53.51	53.70	76	44,258	0.17%	大買/
2021/06/28	14.2	54.19	179	54.24	54.30	-164.8	44,316	-0.37%	大賣/鉅額交易
2021/06/25	12	54.18	40	54.32	54.30	-28	44,617	-0.06%
2021/06/24	90.8	53.60	27	53.96	53.80	63.8	44,881	0.14%
2021/06/23	3	53.50	129	53.68	54.10	-126	45,398	-0.28%	大賣/鉅額交易
2021/06/22	64	52.60	31	52.70	52.60	33	45,248	0.07%
2021/06/21	136.9	52.12	47	52.14	52.00	89.9	45,507	0.20%	大買/
2021/06/18	228.6	53.52	71	53.51	53.60	157.6	45,701	0.34%	大買/鉅額交易
2021/06/17	187	53.85	23	53.91	54.00	164	45,680	0.36%	大買/鉅額交易
2021/06/16	24	54.02	29	54.32	54.30	-5	46,507	-0.01%
2021/06/15	36	54.31	7	54.56	54.30	29	46,545	0.06%
2021/06/11	33.2	54.61	9	55.17	54.50	24.2	46,897	0.05%
2021/06/10	1	54.10	36.2	54.59	54.70	-35.2	46,959	-0.07%
2021/06/09	25.6	54.06	4.1	54.22	54.30	21.5	47,718	0.04%
2021/06/08	15	55.07	7	54.99	54.80	8	48,075	0.02%
2021/06/07	26.1	54.21	20.2	54.49	54.70	5.9	49,977	0.01%
2021/06/04	73.1	55.04	14.1	55.03	55.00	59	50,528	0.12%
2021/06/03	68.3	55.94	38	56.53	55.80	30.3	51,515	0.06%
2021/06/02	50.1	56.00	112	56.10	56.30	-61.9	51,779	-0.12%	大賣/
2021/06/01	10	55.84	21.1	55.98	55.80	-11.1	51,618	-0.02%
2021/05/31	72	55.89	41.9	55.97	55.90	30.1	51,771	0.06%
2021/05/28	42.3	55.38	135	55.20	55.50	-92.7	51,748	-0.18%	大賣/
2021/05/27	89	53.29	50	53.74	54.40	39	51,388	0.08%
2021/05/26	62.1	54.16	52	54.28	54.40	10.1	51,390	0.02%
2021/05/25	35.1	54.37	58	54.43	54.30	-22.9	52,113	-0.04%
2021/05/24	90.7	53.55	43.2	53.79	53.90	47.4	52,112	0.09%
2021/05/21	283.1	54.32	211	54.90	54.20	72.1	52,164	0.14%	大買/大賣/
2021/05/20	132	53.53	60	53.65	53.30	72	51,138	0.14%	大買/
2021/05/19	66.1	54.04	105.5	54.13	54.30	-39.4	50,805	-0.08%	大賣/
2021/05/18	60	52.95	370.2	52.87	53.50	-310.2	50,042	-0.62%	大賣/鉅額交易
2021/05/17	158.4	49.01	260.2	49.43	48.65	-101.8	49,415	-0.21%	大買/大賣/鉅額交易
2021/05/14	59.1	51.47	139.7	51.60	51.50	-80.6	48,429	-0.17%	大賣/
2021/05/13	180.5	51.01	112.5	51.29	51.10	68	47,837	0.14%	大買/大賣/
2021/05/12	504.8	53.48	228.3	53.12	52.30	276.5	46,707	0.59%	大買/大賣/鉅額交易
2021/05/11	593.4	56.91	126	57.41	56.60	467.3	44,799	1.04%	大買/大賣/鉅額交易
2021/05/10	58.7	57.46	246.4	57.64	58.20	-187.8	42,722	-0.44%	大賣/鉅額交易
2021/05/07	20.2	55.17	159.3	55.11	55.10	-139.2	41,585	-0.33%	大賣/鉅額交易
2021/05/06	157	54.40	199.9	55.13	54.40	-42.9	41,421	-0.10%	大買/大賣/
2021/05/05	90.1	53.63	500.3	53.71	53.60	-410.2	40,596	-1.01%	大賣/鉅額交易
2021/05/04	221.1	51.62	333.1	51.75	51.70	-112	39,590	-0.28%	大買/大賣/鉅額交易
2021/05/03	220.2	53.26	251	53.47	52.60	-30.8	38,914	-0.08%	大買/大賣/
2021/04/29	232	52.41	37.1	52.55	52.30	195	38,083	0.51%	大買/鉅額交易
2021/04/28	398	52.91	66.4	53.28	53.00	331.6	37,858	0.88%	大買/鉅額交易
2021/04/27	25.4	52.72	134.6	52.69	52.90	-109.2	37,854	-0.29%	大賣/鉅額交易
2021/04/26	31.2	51.74	181.2	51.83	52.10	-150	37,332	-0.40%	大賣/鉅額交易
2021/04/23	77.2	50.61	59	50.81	50.90	18.2	37,028	0.05%
2021/04/22	237	50.94	252.2	51.07	50.70	-15.2	37,188	-0.04%	大買/大賣/
2021/04/21	233	50.54	50	50.85	50.90	183	36,739	0.50%	大買/鉅額交易
2021/04/20	170.2	51.09	66	51.53	51.40	104.2	36,446	0.29%	大買/鉅額交易
2021/04/19	45.7	50.96	319.3	51.11	51.60	-273.6	36,139	-0.76%	大賣/鉅額交易
2021/04/16	148	49.43	44	49.69	49.85	104	35,728	0.29%	大買/鉅額交易
2021/04/15	32	49.54	250.8	49.43	49.80	-218.8	36,111	-0.61%	大賣/鉅額交易
2021/04/14	247	48.49	64.4	48.54	48.55	182.6	35,836	0.51%	大買/鉅額交易
2021/04/13	150	49.25	192	49.28	49.00	-42	35,813	-0.12%	大買/大賣/
2021/04/12	43.1	48.58	367.7	48.67	48.80	-324.6	35,490	-0.91%	大賣/鉅額交易
2021/04/09	118.2	47.27	30.9	47.39	47.25	87.3	34,922	0.25%	大買/
2021/04/08	159	47.58	16	47.68	47.65	143	34,974	0.41%	大買/鉅額交易
2021/04/07	61.2	47.68	12.3	47.75	48.00	48.9	35,423	0.14%
2021/04/06	122.3	48.11	36.9	48.10	48.00	85.4	35,289	0.24%	大買/
2021/04/01	33.3	47.89	29	48.17	47.95	4.3	35,054	0.01%
2021/03/31	171.2	47.96	28	48.26	47.95	143.2	34,785	0.41%	大買/鉅額交易
2021/03/30	175.1	47.62	241.1	47.93	48.00	-66	34,421	-0.19%	大買/大賣/
2021/03/29	25.2	47.90	131.3	47.98	48.00	-106.1	34,025	-0.31%	大賣/鉅額交易
2021/03/26	89.2	47.44	248.9	47.41	47.60	-159.7	33,554	-0.48%	大賣/鉅額交易
2021/03/25	173	46.70	61	46.86	46.85	112	32,936	0.34%	大買/鉅額交易
2021/03/24	237.1	46.36	50.9	46.36	46.50	186.2	32,734	0.57%	大買/鉅額交易
2021/03/23	147	46.55	342.2	46.62	46.80	-195.2	32,299	-0.60%	大買/大賣/鉅額交易
2021/03/22	89.6	45.23	287.8	45.11	45.60	-198.2	31,355	-0.63%	大賣/鉅額交易
2021/03/19	381.2	44.81	160.7	44.84	44.60	220.5	31,210	0.71%	大買/大賣/鉅額交易
2021/03/18	84.7	45.74	57	45.90	45.45	27.7	30,492	0.09%
2021/03/17	234.1	45.79	123.1	45.64	45.80	111	30,786	0.36%	大買/大賣/鉅額交易
2021/03/16	150	46.37	12.3	46.43	46.45	137.7	30,652	0.45%	大買/鉅額交易
2021/03/15	168.2	46.70	164.2	46.80	46.70	4	30,476	0.01%	大買/大賣/
2021/03/12	94.1	45.83	76.4	45.91	45.90	17.6	29,745	0.06%
2021/03/11	404.5	45.74	411.7	46.16	45.75	-7.2	29,369	-0.02%	大買/大賣/
2021/03/10	36	44.48	195.4	44.50	44.55	-159.4	27,637	-0.58%	大賣/鉅額交易
2021/03/09	145.3	43.95	907.4	43.92	44.30	-762	27,111	-2.81%	大買/大賣/鉅額交易
2021/03/08	167.2	42.93	542.7	43.06	42.90	-375.6	26,040	-1.44%	大買/大賣/鉅額交易
2021/03/05	41	42.03	116	42.50	42.55	-75	25,732	-0.29%	大賣/
2021/03/04	260	42.13	188.1	42.38	42.35	72	26,329	0.27%	大買/大賣/
2021/03/03	306	42.52	564.9	42.58	42.55	-258.9	26,140	-0.99%	大買/大賣/鉅額交易
2021/03/02	393	42.24	236	42.63	41.90	157	25,848	0.61%	大買/大賣/鉅額交易
2021/02/26	844.1	42.56	43	42.64	41.95	801.1	25,574	3.13%	大買/鉅額交易
2021/02/25	49.6	43.49	603.5	43.30	43.60	-554	24,484	-2.26%	大賣/鉅額交易
2021/02/24	363	42.62	509.5	42.80	42.65	-146.5	23,685	-0.62%	大買/大賣/鉅額交易
2021/02/23	2.2	42.31	557.9	42.43	42.70	-555.7	23,411	-2.37%	大賣/鉅額交易
2021/02/22	161.3	42.00	224	42.18	42.05	-62.7	23,044	-0.27%	大買/大賣/
2021/02/19	421.1	41.85	103	41.85	41.85	318.1	23,212	1.37%	大買/大賣/鉅額交易
2021/02/18	58	42.21	338.3	42.36	42.20	-280.3	23,510	-1.19%	大賣/鉅額交易
2021/02/17	38	41.65	333.4	41.65	41.95	-295.4	23,256	-1.27%	大賣/鉅額交易
2021/02/05	297	40.52	208.3	40.64	40.60	88.8	22,569	0.39%	大買/大賣/
2021/02/04	20	40.50	189	40.66	40.70	-169	22,690	-0.74%	大賣/鉅額交易
2021/02/03	55.8	40.30	0	0.00	40.30	55.8	23,248	0.24%
2021/02/02	36	40.24	69	40.32	40.30	-33	23,781	-0.14%
2021/02/01	31.1	39.98	5	39.99	39.90	26.1	23,619	0.11%
2021/01/29	130	39.97	9	40.11	39.90	121	23,454	0.52%	大買/鉅額交易
2021/01/28	80.4	40.14	10	40.20	40.10	70.4	23,051	0.31%
2021/01/27	236	40.55	211	40.77	40.50	25	22,758	0.11%	大買/大賣/
2021/01/26	285.4	40.54	179	40.83	40.50	106.4	22,636	0.47%	大買/大賣/鉅額交易
2021/01/25	73	40.92	154.5	40.94	41.00	-81.5	22,281	-0.37%	大賣/
2021/01/22	70.2	40.59	3	40.60	40.55	67.2	22,278	0.30%
2021/01/21	80	40.68	8	40.91	40.65	72	22,163	0.32%
2021/01/20	443	40.91	24.5	40.96	40.65	418.5	22,023	1.90%	大買/鉅額交易
2021/01/19	20	41.26	1	41.45	41.35	19	21,456	0.09%
2021/01/18	381	41.37	2	41.40	41.20	379	21,418	1.77%	大買/鉅額交易
2021/01/15	207.2	42.08	14.6	42.10	41.80	192.6	21,144	0.91%	大買/鉅額交易
2021/01/14	49.6	42.24	126	42.49	42.50	-76.4	20,941	-0.36%	大賣/
2021/01/13	115	42.34	34.3	42.35	42.40	80.7	20,773	0.39%	大買/
2021/01/12	364	42.35	107	42.87	42.30	257	20,539	1.25%	大買/大賣/鉅額交易
2021/01/11	365	42.36	358.5	42.78	42.60	6.5	20,111	0.03%	大買/大賣/
2021/01/08	26.1	42.43	917.7	42.59	42.85	-891.6	19,630	-4.54%	大賣/鉅額交易
2021/01/07	132.3	41.78	161	41.94	41.90	-28.8	19,033	-0.15%	大買/大賣/
2021/01/06	329.2	41.71	5	41.92	41.55	324.2	18,772	1.73%	大買/鉅額交易
2021/01/05	50	42.01	152	42.12	42.10	-102	18,538	-0.55%	大賣/鉅額交易
2021/01/04	161.8	41.86	68.1	42.13	42.05	93.7	18,450	0.51%	大買/
2020/12/31	51	42.25	95	42.42	42.25	-44	18,361	-0.24%
2020/12/30	28	41.67	692.3	41.80	42.20	-664.3	18,042	-3.68%	大賣/鉅額交易
2020/12/29	14	41.35	20	41.43	41.35	-6	17,439	-0.03%
2020/12/28	15	41.17	128	41.24	41.30	-113	17,426	-0.65%	大賣/鉅額交易
2020/12/25	33	41.00	38	41.15	41.15	-5	17,445	-0.03%
2020/12/24	77.4	41.02	16	41.07	41.00	61.4	17,480	0.35%
2020/12/23	107.6	40.95	14	41.04	40.95	93.6	17,482	0.54%	大買/
2020/12/22	361	41.20	15	41.23	41.05	346	17,563	1.97%	大買/鉅額交易
2020/12/21	44	41.12	355	41.45	41.55	-311	17,838	-1.74%	大賣/鉅額交易
2020/12/18	240	41.11	1	41.50	41.20	239	17,909	1.33%	大買/鉅額交易
2020/12/17	112	41.21	206	41.25	41.35	-94	17,886	-0.53%	大買/大賣/
2020/12/16	1	41.35	272	41.42	41.55	-271	18,034	-1.50%	大賣/鉅額交易
2020/12/15	439.7	41.21	17	41.08	41.10	422.7	18,107	2.33%	大買/鉅額交易
2020/12/14	274.1	41.71	77.5	42.06	41.80	196.6	18,052	1.09%	大買/鉅額交易
2020/12/11	79	41.84	342.2	41.94	41.95	-263.2	17,874	-1.47%	大賣/鉅額交易
2020/12/10	51.1	40.91	216	41.32	41.45	-164.9	17,252	-0.96%	大賣/鉅額交易
2020/12/09	31.8	40.71	81	40.97	41.00	-49.2	16,918	-0.29%
2020/12/08	325.2	40.47	277.4	40.68	40.95	47.8	16,800	0.28%	大買/大賣/
2020/12/07	80.9	40.60	55	40.91	40.95	25.9	16,625	0.16%
2020/12/04	109.2	40.39	117	40.71	40.75	-7.8	16,401	-0.05%	大買/大賣/
2020/12/03	269	40.35	0.7	40.35	40.30	268.3	16,082	1.67%	大買/鉅額交易
2020/12/02	28.1	40.51	0.2	40.55	40.50	27.9	15,847	0.18%
2020/12/01	106.3	40.51	6	40.65	40.70	100.3	15,754	0.64%	大買/
2020/11/30	406.5	40.93	2	40.88	40.40	404.5	15,706	2.58%	大買/鉅額交易
2020/11/27	61.2	41.30	1.9	41.32	41.35	59.3	15,118	0.39%
2020/11/26	167	41.34	3	41.43	41.50	164	15,129	1.08%	大買/鉅額交易
2020/11/25	181.9	41.45	163	41.75	41.45	18.9	15,243	0.12%	大買/大賣/
2020/11/24	167	41.55	66.1	41.60	41.50	100.9	15,216	0.66%	大買/
2020/11/23	59	41.68	116.3	41.69	41.70	-57.3	15,219	-0.38%	大賣/
2020/11/20	167.9	41.13	5	41.22	41.30	162.9	15,158	1.07%	大買/鉅額交易
2020/11/19	35	41.48	20.1	41.75	41.50	14.9	15,078	0.10%
2020/11/18	20	41.72	129.3	41.79	41.80	-109.3	14,889	-0.73%	大賣/鉅額交易
2020/11/17	3	41.33	308.2	41.39	41.50	-305.2	14,523	-2.10%	大賣/鉅額交易
2020/11/16	28	40.77	46	40.92	40.95	-18	14,234	-0.13%
2020/11/13	25	40.41	51	40.44	40.55	-26	14,240	-0.18%
2020/11/12	171.9	40.51	23.1	40.61	40.55	148.8	14,160	1.05%	大買/鉅額交易
2020/11/11	18.1	40.94	578.3	40.98	41.25	-560.2	13,958	-4.01%	大賣/鉅額交易
2020/11/10	17.2	40.08	320.3	40.27	40.40	-303.1	13,287	-2.28%	大賣/鉅額交易
2020/11/09	13	39.49	35	39.57	39.60	-22	12,736	-0.17%
2020/11/06	2	39.13	16	39.25	39.30	-14	12,766	-0.11%
2020/11/05	1.1	38.93	6.2	39.15	39.20	-5.1	12,944	-0.04%
2020/11/04	4.4	38.68	278.1	39.04	39.15	-273.7	13,025	-2.10%	大賣/鉅額交易
2020/11/03	2	38.83	47	38.93	38.90	-45	12,916	-0.35%
2020/11/02	12.1	38.53	45	38.64	38.65	-32.9	12,939	-0.25%
2020/10/30	18.2	38.34	46.3	38.36	38.40	-28.1	12,953	-0.22%
2020/10/29	53.1	38.19	4.5	38.29	38.15	48.6	12,795	0.38%
2020/10/28	25.1	38.43	1.3	38.49	38.60	23.8	12,906	0.18%
2020/10/27	3	38.67	1	38.75	38.60	2	13,093	0.02%
2020/10/26	0.6	38.95	41	38.78	38.95	-40.5	13,285	-0.30%
2020/10/23	4	38.51	9	38.59	38.60	-5	13,364	-0.04%
2020/10/22	0	0.00	11	38.50	38.50	-11	13,557	-0.08%
2020/10/21	22.1	38.31	21	38.55	38.40	1.1	13,560	0.01%
2020/10/20	9	38.22	0	0.00	38.45	9	13,633	0.07%
2020/10/19	13.2	38.40	4	38.41	38.40	9.2	13,674	0.07%
2020/10/16	49	38.20	10	38.35	38.15	39	13,761	0.28%
2020/10/15	55.1	38.33	0	0.00	38.20	55.1	13,918	0.40%
2020/10/14	2	38.65	39	38.76	38.60	-37	13,826	-0.27%
2020/10/13	17	38.49	10	38.60	38.45	7	13,800	0.05%
2020/10/12	32.2	38.56	1	38.60	38.60	31.2	13,841	0.23%
2020/10/08	47	38.41	1	38.45	38.45	46	13,875	0.33%
2020/10/07	5	38.68	23.3	38.70	38.60	-18.3	13,829	-0.13%
2020/10/06	2	38.63	15	38.76	38.65	-13	13,931	-0.09%
2020/10/05	16	38.52	31	38.64	38.45	-15	14,007	-0.11%
2020/09/30	3	38.68	3	38.83	38.60	0	14,128	0.00%
2020/09/29	15	38.72	11	38.76	38.70	4	14,196	0.03%
2020/09/28	0	0.00	25	38.46	38.55	-25	14,372	-0.17%
2020/09/25	36	38.07	2	38.13	38.10	34	14,579	0.23%
2020/09/24	100.1	38.19	13	38.09	38.00	87.1	14,574	0.60%
2020/09/23	44	38.75	42	38.76	39.00	2	14,327	0.01%
2020/09/22	31	38.91	15.2	38.89	39.00	15.8	14,432	0.11%
2020/09/21	213	39.24	11	39.27	39.10	202	14,877	1.36%	大買/鉅額交易
2020/09/18	51	39.58	0	0.00	39.50	51	14,881	0.34%
2020/09/17	48.2	39.88	0	0.00	39.65	48.2	14,810	0.33%
2020/09/16	6	40.04	34	40.14	40.20	-28	14,831	-0.19%
2020/09/15	1	40.05	31	40.06	40.10	-30	14,830	-0.20%
2020/09/14	2	39.93	92	40.06	40.10	-90	14,989	-0.60%
2020/09/11	10.1	39.78	32	39.87	39.90	-21.9	15,115	-0.14%
2020/09/10	1.5	39.68	16	39.73	39.75	-14.6	15,285	-0.10%
2020/09/09	58	39.16	11	39.36	39.45	47	15,487	0.30%
2020/09/08	18	39.36	2	39.55	39.55	16	15,642	0.10%
2020/09/07	65	39.37	22	39.43	39.35	43	15,853	0.27%
2020/09/04	40	39.44	10	39.54	39.45	30	16,308	0.18%
2020/09/03	2	39.80	8.3	39.73	39.85	-6.3	16,380	-0.04%
2020/09/02	34	39.63	2	39.55	39.55	32	16,465	0.19%
2020/09/01	63	39.74	0	0.00	39.85	63	16,564	0.38%
2020/08/31	112	39.87	1	39.80	39.85	111	16,599	0.67%	大買/鉅額交易
2020/08/28	49	39.96	1	40.05	39.95	48	16,722	0.29%
2020/08/27	119	40.10	8.2	40.51	40.00	110.8	17,168	0.65%	大買/鉅額交易
2020/08/26	25	40.21	263	40.41	40.55	-238	17,279	-1.38%	大賣/鉅額交易
2020/08/25	122	40.22	140	40.42	40.50	-18	17,329	-0.10%	大買/大賣/
2020/08/24	14	39.85	70	39.90	39.90	-56	17,594	-0.32%
2020/08/21	30	39.86	21	39.95	39.85	9	17,819	0.05%
2020/08/20	265	40.05	18	39.85	39.80	247	17,855	1.38%	大買/鉅額交易
2020/08/19	57	40.55	86	40.86	40.55	-29	17,898	-0.16%
2020/08/18	35	40.50	49	40.50	40.60	-14	17,722	-0.08%
2020/08/17	30	40.50	74.7	40.63	40.70	-44.7	17,842	-0.25%
2020/08/14	99.2	40.30	15	40.36	40.30	84.2	17,866	0.47%
2020/08/13	10	40.52	83	40.69	40.70	-73	17,963	-0.41%
2020/08/12	2.1	40.20	170	40.20	40.45	-167.9	17,944	-0.94%	大賣/鉅額交易
2020/08/11	172	39.99	138	40.03	39.95	34	17,791	0.19%	大買/大賣/
2020/08/10	48.2	40.40	108	40.40	40.45	-59.8	17,663	-0.34%	大賣/
2020/08/07	52.2	39.96	29	40.01	39.85	23.2	17,607	0.13%
2020/08/06	5	40.05	76	40.16	40.20	-71	17,597	-0.40%
2020/08/05	5.5	39.89	18	39.83	39.85	-12.5	17,608	-0.07%
2020/08/04	13	39.56	113	39.71	39.80	-100	17,688	-0.57%	大賣/
2020/08/03	109	39.35	1	39.30	39.25	108	17,735	0.61%	大買/鉅額交易
2020/07/31	172	39.70	1	39.70	39.60	171	17,563	0.97%	大買/鉅額交易
2020/07/30	150	39.86	26	40.36	40.10	124	17,425	0.71%	大買/鉅額交易
2020/07/29	56.4	39.95	83	40.20	40.10	-26.6	17,321	-0.15%
2020/07/28	60	39.68	22	39.77	39.65	38	17,566	0.22%
2020/07/27	85	39.95	6.5	40.12	39.75	78.5	17,939	0.44%
2020/07/24	61	40.17	36	40.16	40.10	25	18,009	0.14%
2020/07/23	65	40.39	31	40.37	40.35	34	17,974	0.19%
2020/07/22	6	40.56	0	0.00	40.65	6	18,028	0.03%
2020/07/21	97	40.47	0	0.00	40.40	97	17,927	0.54%
2020/07/20	40	40.42	8	40.49	40.40	32	17,759	0.18%
2020/07/17	29	40.54	3	40.68	40.50	26	17,823	0.15%
2020/07/16	26	40.61	97	40.72	40.55	-71	17,975	-0.39%
2020/07/15	34	40.65	16	40.83	40.65	18	17,924	0.10%
2020/07/14	35.1	40.64	2.6	40.62	40.70	32.6	18,075	0.18%
2020/07/13	110	40.79	103	40.87	40.95	7	18,211	0.04%	大買/大賣/
2020/07/10	84.1	40.45	24	40.63	40.25	60.1	18,277	0.33%
2020/07/09	203.1	40.86	16	41.14	40.60	187.1	18,417	1.02%	大買/鉅額交易
2020/07/08	77.4	40.82	18.1	41.00	40.95	59.3	18,388	0.32%
2020/07/07	107	41.01	26	41.17	40.95	81	18,681	0.43%	大買/
2020/07/06	28.1	41.00	185	41.14	41.25	-156.9	18,613	-0.84%	大賣/鉅額交易
2020/07/03	84	40.66	135	40.65	40.75	-51	18,579	-0.27%	大賣/
2020/07/02	31	40.37	21	40.45	40.30	10	18,729	0.05%
2020/07/01	181.7	40.22	184	40.40	40.35	-2.3	18,993	-0.01%	大買/大賣/
2020/06/30	196.1	41.91	87.6	41.94	41.85	108.6	18,782	0.58%	大買/鉅額交易
2020/06/29	31	41.90	130.2	41.93	41.90	-99.2	18,456	-0.54%	大賣/
2020/06/24	11	42.22	20.2	42.36	42.20	-9.2	18,341	-0.05%
2020/06/23	15	42.09	56.2	42.31	42.30	-41.2	18,481	-0.22%
2020/06/22	46	41.99	174	42.07	42.10	-128	18,405	-0.70%	大賣/鉅額交易
2020/06/19	10	42.04	57	42.06	42.10	-47	18,574	-0.25%
2020/06/18	38	41.91	57	42.08	42.15	-19	18,626	-0.10%
2020/06/17	46	41.89	79.3	42.09	42.20	-33.3	18,642	-0.18%
2020/06/16	15	41.63	68	41.83	41.90	-53	19,027	-0.28%
2020/06/15	54.2	40.88	14.2	41.32	40.90	40	19,490	0.21%
2020/06/12	54.8	40.54	21.2	40.58	40.70	33.6	19,726	0.17%
2020/06/11	160.3	41.34	73	41.67	41.00	87.3	20,145	0.43%	大買/
2020/06/10	6	42.25	68	42.30	42.35	-62	20,108	-0.31%
2020/06/09	3	42.00	66.1	41.97	42.00	-63.1	20,714	-0.30%
2020/06/08	125	41.89	66	41.91	41.90	59	21,246	0.28%	大買/
2020/06/05	17	41.54	51	41.65	41.60	-34	21,311	-0.16%
2020/06/04	23.6	41.48	29	41.53	41.55	-5.4	21,536	-0.03%
2020/06/03	8.3	41.18	194.1	41.02	41.40	-185.8	21,897	-0.85%	大賣/鉅額交易
2020/06/02	12	40.35	23	40.42	40.35	-11	21,748	-0.05%
2020/06/01	27	40.22	26	40.36	40.25	1	21,626	0.00%
2020/05/29	13	39.29	46	39.85	40.05	-33	21,638	-0.15%
2020/05/28	73	39.68	9	39.83	39.50	64	21,492	0.30%
2020/05/27	31	40.14	16	40.18	40.15	15	21,928	0.07%
2020/05/26	4.9	39.91	125	39.86	39.90	-120.1	22,372	-0.54%	大賣/鉅額交易
2020/05/25	41.1	39.11	7	39.31	39.15	34.1	22,190	0.15%
2020/05/22	63.2	39.40	9.5	39.55	39.25	53.7	22,264	0.24%
2020/05/21	22.5	39.81	45.1	39.89	39.95	-22.6	22,347	-0.10%
2020/05/20	12	39.59	37.2	39.73	39.65	-25.2	22,296	-0.11%
2020/05/19	14.2	39.43	53.1	39.50	39.45	-38.9	22,238	-0.17%
2020/05/18	1	39.05	4	39.05	39.00	-3	22,156	-0.01%
2020/05/15	82	39.17	56	39.28	39.05	26	22,160	0.12%
2020/05/14	47.1	39.18	56	39.37	39.15	-8.9	22,118	-0.04%
2020/05/13	5	39.39	0	0.00	39.55	5	22,045	0.02%
2020/05/12	12	39.38	21	39.58	39.60	-9	22,039	-0.04%
2020/05/11	9	39.72	64	39.74	39.60	-55	22,106	-0.25%
2020/05/08	78	39.23	52	39.11	39.25	26	22,176	0.12%
2020/05/07	60	38.99	1	39.10	38.85	59	22,167	0.27%
2020/05/06	25	38.71	24.1	38.80	38.80	0.9	22,195	0.00%
2020/05/05	10.1	38.93	9	39.08	38.90	1.1	22,223	0.00%
2020/05/04	79.1	38.82	7.3	38.88	38.80	71.9	22,279	0.32%
2020/04/30	45.2	39.61	124.1	39.56	39.90	-78.9	22,046	-0.36%	大賣/
2020/04/29	24	38.68	89	38.64	38.45	-65	21,797	-0.30%
2020/04/28	5	38.05	90	38.11	38.00	-85	21,841	-0.39%
2020/04/27	15	37.85	122	37.73	38.00	-107	22,663	-0.47%	大賣/鉅額交易
2020/04/24	16	37.07	31	37.21	37.05	-15	22,655	-0.07%
2020/04/23	33	37.19	66	37.27	37.25	-33	22,786	-0.14%
2020/04/22	47	36.89	26	36.68	37.20	21	22,804	0.09%
2020/04/21	262	37.10	52	37.62	37.00	210	22,784	0.92%	大買/鉅額交易
2020/04/20	8	38.01	5	38.30	38.00	3	22,772	0.01%
2020/04/17	12	38.28	178	38.44	38.20	-166	23,025	-0.72%	大賣/鉅額交易
2020/04/16	70	37.67	21	37.73	37.80	49	22,915	0.21%
2020/04/15	53.4	38.17	56.1	38.20	38.30	-2.7	22,791	-0.01%
2020/04/14	23.3	37.71	45.5	37.87	38.00	-22.3	22,766	-0.10%
2020/04/13	75	37.56	186	37.41	37.40	-111	22,579	-0.49%	大賣/鉅額交易
2020/04/10	35.3	37.39	84.2	37.42	37.80	-48.9	22,597	-0.22%
2020/04/09	104	36.15	36	36.17	36.20	68	22,305	0.30%	大買/
2020/04/08	33	35.69	38	35.75	35.75	-5	22,189	-0.02%
2020/04/07	36	35.21	39	35.38	35.35	-3	21,984	-0.01%
2020/04/06	43.2	35.15	11	35.50	35.05	32.2	21,787	0.15%
2020/04/01	7	35.37	21	35.46	35.25	-14	21,471	-0.07%
2020/03/31	78	35.64	31.1	35.72	35.30	46.9	21,392	0.22%
2020/03/30	36	35.24	27	35.61	35.80	9	21,116	0.04%
2020/03/27	105.3	35.84	39	35.83	35.80	66.3	20,967	0.32%	大買/
2020/03/26	12.5	35.30	6	35.37	35.25	6.5	20,711	0.03%
2020/03/25	80	35.39	29	35.52	35.30	51	20,728	0.25%
2020/03/24	43	35.10	4.1	35.11	34.65	38.9	20,552	0.19%
2020/03/23	18	34.21	48	34.47	34.15	-30	20,477	-0.15%
2020/03/20	28.1	35.15	72	35.37	35.10	-43.9	20,413	-0.22%
2020/03/19	65	34.01	72.4	34.00	34.00	-7.4	19,997	-0.04%
2020/03/18	132	34.88	154.4	34.69	34.65	-22.4	19,782	-0.11%	大買/大賣/
2020/03/17	74.2	35.07	30	35.02	35.00	44.2	19,559	0.23%
2020/03/16	23	35.96	76	36.14	35.80	-53	19,289	-0.27%
2020/03/13	136	35.37	89	35.92	37.00	47	18,926	0.25%	大買/
2020/03/12	138.2	37.75	148	37.87	37.50	-9.8	18,171	-0.05%	大買/大賣/
2020/03/11	38.4	38.81	1	38.70	38.60	37.4	17,595	0.21%
2020/03/10	44	38.99	275	38.95	39.00	-231	17,509	-1.32%	大賣/鉅額交易
2020/03/09	173.7	38.59	92	38.54	38.55	81.7	17,666	0.46%	大買/
2020/03/06	105	39.64	8	39.85	39.50	97	16,962	0.57%	大買/
2020/03/05	11.2	40.09	5	40.16	40.15	6.2	16,604	0.04%
2020/03/04	43	39.74	9	39.72	39.75	34	16,734	0.20%
2020/03/03	29	39.87	15	39.94	39.80	14	16,625	0.08%
2020/03/02	122.2	39.37	12	39.54	39.50	110.2	16,401	0.67%	大買/鉅額交易
2020/02/27	148	40.17	28.5	40.13	40.05	119.5	16,358	0.73%	大買/鉅額交易
2020/02/26	16.5	40.42	15	40.39	40.65	1.5	15,944	0.01%
2020/02/25	20	40.63	12	40.53	40.70	8	15,823	0.05%
2020/02/24	70.2	40.92	13	40.81	40.85	57.2	15,822	0.36%
2020/02/21	31	41.35	8	41.35	41.30	23	15,705	0.15%
2020/02/20	9.1	41.69	11	41.80	41.60	-1.9	15,756	-0.01%
2020/02/19	13	41.60	37	41.67	41.75	-24	15,831	-0.15%
2020/02/18	18.3	41.23	1	41.25	41.50	17.3	15,879	0.11%
2020/02/17	41.1	41.38	5.3	41.37	41.40	35.8	15,918	0.23%
2020/02/14	19.3	41.60	2	41.58	41.65	17.3	15,980	0.11%
2020/02/13	32.9	41.66	4	41.80	41.60	28.9	16,248	0.18%
2020/02/12	6.2	41.96	84	41.94	41.80	-77.8	16,482	-0.47%
2020/02/11	68.7	41.70	125.8	41.56	41.65	-57.1	16,604	-0.34%	大賣/
2020/02/10	34.1	40.79	15	40.71	40.90	19.1	17,085	0.11%
2020/02/07	51	41.02	36	41.14	41.05	15	18,245	0.08%
2020/02/06	13	41.20	91	41.38	41.50	-78	18,469	-0.42%
2020/02/05	14	40.86	72	40.86	40.95	-58	18,523	-0.31%
2020/02/04	27	40.55	62.5	40.63	40.70	-35.5	18,629	-0.19%
2020/02/03	120	40.02	13	40.07	40.20	107	18,821	0.57%	大買/鉅額交易
2020/01/31	135	40.84	118	40.96	40.65	17	18,706	0.09%	大買/大賣/
2020/01/30	437.6	41.13	95	41.36	40.60	342.6	18,516	1.85%	大買/鉅額交易
2020/01/20	52.7	43.07	25.5	43.10	43.10	27.2	17,715	0.15%
2020/01/17	6	42.97	12	42.99	43.10	-6	17,677	-0.03%
2020/01/16	6	42.80	15	42.89	42.95	-9	17,637	-0.05%
2020/01/15	4	42.79	14	42.87	42.90	-10	17,693	-0.06%
2020/01/14	35	42.94	26	42.92	42.85	9	17,768	0.05%
2020/01/13	9.1	42.75	170.7	42.69	42.85	-161.6	17,602	-0.92%	大賣/鉅額交易
2020/01/10	57.1	42.01	14	42.01	42.05	43.1	17,528	0.25%
2020/01/09	51.1	41.95	2	41.98	42.00	49.1	17,525	0.28%
2020/01/08	81	41.86	4	41.94	41.80	77	17,684	0.44%
2020/01/07	34.1	42.18	41.3	42.25	42.20	-7.1	17,626	-0.04%
2020/01/06	150.1	42.35	40.2	42.50	42.25	109.9	17,702	0.62%	大買/鉅額交易
2020/01/03	50.2	42.73	40	42.68	42.80	10.2	17,577	0.06%
2020/01/02	28	42.61	3.2	42.62	42.55	24.8	17,567	0.14%
2019/12/31	16.1	42.55	3	42.58	42.55	13.1	17,551	0.07%
2019/12/30	86.1	42.64	8	42.61	42.70	78.1	17,595	0.44%
2019/12/27	15.4	42.64	3.1	42.72	42.70	12.2	17,644	0.07%
2019/12/26	10.1	42.56	5	42.69	42.65	5	17,649	0.03%
2019/12/25	51.2	42.61	3	42.62	42.60	48.2	17,752	0.27%
2019/12/24	13	42.66	38	42.70	42.65	-25	17,858	-0.14%
2019/12/23	20	42.65	7.2	42.70	42.80	12.8	17,963	0.07%
2019/12/20	24.5	42.70	19.2	42.75	42.80	5.3	17,985	0.03%
2019/12/19	69	42.70	71	42.68	42.70	-2	17,911	-0.01%
2019/12/18	3.3	42.95	57.1	42.92	43.00	-53.8	17,810	-0.30%
2019/12/17	42	42.75	17	42.91	42.95	25	17,822	0.14%
2019/12/16	32	42.88	79.4	42.89	42.90	-47.4	17,741	-0.27%
2019/12/13	99.1	42.80	81.1	42.83	42.90	18.1	17,562	0.10%
2019/12/12	49	42.55	104.5	42.47	42.45	-55.5	17,156	-0.32%	大賣/
2019/12/11	70.4	42.12	124.3	42.17	42.40	-53.9	16,948	-0.32%	大賣/
2019/12/10	63.7	41.55	11	41.60	41.70	52.7	16,686	0.32%
2019/12/09	45	41.26	41	41.30	41.30	4	16,725	0.02%
2019/12/06	164	41.29	19.7	41.27	41.25	144.3	16,803	0.86%	大買/鉅額交易
2019/12/05	75.1	41.50	7.2	41.48	41.50	67.9	16,719	0.41%
2019/12/04	149.2	41.28	71.2	41.25	41.30	78	16,638	0.47%	大買/
2019/12/03	65	41.78	28	41.74	41.75	37	16,293	0.23%
2019/12/02	41	41.61	7	41.69	41.65	34	16,325	0.21%
2019/11/29	118	41.95	5	42.06	41.70	113	16,305	0.69%	大買/鉅額交易
2019/11/28	7	42.43	44	42.34	42.35	-37	16,108	-0.23%
2019/11/27	37.3	42.23	23	42.12	42.30	14.3	16,237	0.09%
2019/11/26	106	42.13	29	42.45	42.00	77	16,257	0.47%	大買/
2019/11/25	65	42.51	13	42.50	42.50	52	15,681	0.33%
2019/11/22	17	41.99	58	42.36	42.40	-41	15,745	-0.26%
2019/11/21	62	42.01	3	41.98	42.05	59	15,785	0.37%
2019/11/20	105	42.32	0	0.00	42.30	105	15,725	0.67%	大買/鉅額交易
2019/11/19	8	42.53	8	42.69	42.70	0	15,676	0.00%
2019/11/18	7	42.75	14	42.74	42.75	-7	15,622	-0.04%
2019/11/15	23	42.59	94	42.56	42.55	-71	15,615	-0.45%
2019/11/14	87	42.14	6	42.34	42.15	81	15,650	0.52%
2019/11/13	63	42.48	1	42.35	42.35	62	16,314	0.38%
2019/11/12	19.7	42.85	69	42.90	42.80	-49.3	16,422	-0.30%
2019/11/11	55	42.37	60	42.56	42.25	-5	16,218	-0.03%
2019/11/08	96.1	42.65	28	42.71	42.70	68.1	16,126	0.42%
2019/11/07	82	43.24	145	43.24	42.90	-63	15,987	-0.39%	大賣/
2019/11/06	90.3	42.64	585.7	42.62	43.00	-495.4	15,346	-3.23%	大賣/鉅額交易
2019/11/05	62.2	41.31	64	41.32	41.45	-1.8	14,376	-0.01%
2019/11/04	53.2	40.51	243	40.58	40.95	-189.8	14,252	-1.33%	大賣/鉅額交易
2019/11/01	126	40.23	12	40.33	40.10	114	14,271	0.80%	大買/鉅額交易
2019/10/31	115	40.45	99	40.62	40.30	16	14,303	0.11%	大買/
2019/10/30	90	40.88	2	40.98	40.85	88	14,093	0.62%
2019/10/29	16.1	41.08	7.2	41.13	41.15	8.9	14,014	0.06%
2019/10/28	62.3	41.01	13	41.12	41.00	49.3	13,915	0.35%
2019/10/25	21	41.09	0	0.00	41.00	21	13,828	0.15%
2019/10/24	23	40.97	3	41.05	41.15	20	13,751	0.15%
2019/10/23	32	41.04	21	41.03	40.95	11	13,685	0.08%
2019/10/22	8	41.36	52	41.49	41.50	-44	13,627	-0.32%
2019/10/21	0	0.00	11	41.25	41.30	-11	13,518	-0.08%
2019/10/18	21	41.12	0	0.00	41.30	21	13,581	0.15%
2019/10/17	8	41.00	16	41.20	41.30	-8	13,439	-0.06%
2019/10/16	34.7	40.93	80	41.06	41.10	-45.3	13,435	-0.34%
2019/10/15	19	40.61	10	40.60	40.55	9	13,414	0.07%
2019/10/14	24	40.72	15	40.72	40.65	9	13,459	0.07%
2019/10/09	13.2	40.56	8	40.58	40.55	5.2	13,440	0.04%
2019/10/08	16	40.71	15	40.83	40.50	1	13,540	0.01%
2019/10/07	9	40.46	6	40.60	40.40	3	13,502	0.02%
2019/10/04	31	40.46	20	40.41	40.60	11	13,625	0.08%
2019/10/03	48.1	40.36	3	40.40	40.30	45.1	13,615	0.33%
2019/10/02	21	40.95	0	0.00	40.90	21	13,633	0.15%
2019/10/01	7	41.31	18	41.36	41.25	-11	13,634	-0.08%
2019/09/27	38.1	41.08	17	41.09	40.90	21.1	13,616	0.15%
2019/09/26	28	41.41	42	41.42	41.20	-14	13,673	-0.10%
2019/09/25	29	41.20	2	41.50	41.45	27	13,724	0.20%
2019/09/24	15	41.60	44	41.58	41.60	-29	14,042	-0.21%
2019/09/23	38	41.21	9	41.33	41.15	29	14,358	0.20%
2019/09/20	10	41.57	5	41.87	41.55	5	14,704	0.03%
2019/09/19	0	0.00	37	41.78	41.85	-37	14,570	-0.25%
2019/09/18	28	41.66	32	41.70	41.75	-4	14,537	-0.03%
2019/09/17	2	41.58	31	41.59	41.65	-29	14,537	-0.20%
2019/09/16	43	41.50	29	41.50	41.55	14	14,558	0.10%
2019/09/12	4	41.55	118	41.53	41.50	-114	14,586	-0.78%	大賣/鉅額交易
2019/09/11	12	41.30	83	41.38	41.40	-71	14,658	-0.48%
2019/09/10	24.1	41.33	78.1	41.36	41.40	-54	14,594	-0.37%
2019/09/09	45	40.95	47	40.92	40.95	-2	14,497	-0.01%
2019/09/06	27	40.61	86	40.65	40.80	-59	14,462	-0.41%
2019/09/05	7	40.29	143	40.42	40.50	-136	14,418	-0.94%	大賣/鉅額交易
2019/09/04	0	0.00	8	40.02	39.95	-8	14,295	-0.06%
2019/09/03	7	39.89	4	40.10	39.80	3	14,539	0.02%
2019/09/02	39	40.02	6	40.06	39.95	33	14,675	0.22%
2019/08/30	17	39.74	60	39.92	40.15	-43	14,765	-0.29%
2019/08/29	33.1	39.53	32	39.55	39.50	1.1	14,673	0.01%
2019/08/28	3	39.93	10	39.96	39.95	-7	14,763	-0.05%
2019/08/27	1	39.70	5	39.74	39.75	-4	14,766	-0.03%
2019/08/26	9.5	39.38	7	39.49	39.50	2.5	14,823	0.02%
2019/08/23	19	39.66	21	39.80	39.85	-2	14,870	-0.01%
2019/08/22	9	39.46	5	39.47	39.45	4	14,954	0.03%
2019/08/21	20	39.60	4	39.68	39.50	16	16,263	0.10%
2019/08/20	31	39.77	2	39.85	39.70	29	16,260	0.18%
2019/08/19	47	39.77	28	40.01	40.00	19	16,339	0.12%
2019/08/16	193.3	39.13	99	39.27	39.55	94.3	16,312	0.58%	大買/
2019/08/15	54	39.39	6	39.41	39.35	48	15,763	0.30%
2019/08/14	79	39.94	2	39.95	39.75	77	15,935	0.48%
2019/08/13	93	39.98	141	39.92	39.80	-48	16,024	-0.30%	大賣/
2019/08/12	11.2	40.02	5	40.24	40.00	6.2	16,218	0.04%
2019/08/08	26	39.94	0	0.00	39.95	26	16,545	0.16%
2019/08/07	26	39.75	1	39.70	39.80	25	16,841	0.15%
2019/08/06	28	39.53	17	39.39	39.90	11	17,733	0.06%
2019/08/05	32.1	40.00	38	40.01	39.95	-6	18,089	-0.03%
2019/08/02	95	40.05	72	40.08	40.10	23	18,151	0.13%
2019/08/01	40.1	40.51	2	40.60	40.50	38.1	18,301	0.21%
2019/07/31	26	40.91	13	41.03	40.80	13	18,319	0.07%
2019/07/30	84.1	41.14	0	0.00	41.10	84.1	18,294	0.46%
2019/07/29	3.3	41.19	1	41.30	41.20	2.3	18,573	0.01%
2019/07/26	22.3	41.14	7	41.14	41.15	15.3	18,848	0.08%
2019/07/25	14	41.23	26	41.17	41.20	-12	19,265	-0.06%
2019/07/24	55.2	41.26	0	0.00	41.15	55.2	19,348	0.29%
2019/07/23	36	41.28	0	0.00	41.20	36	19,390	0.19%
2019/07/22	25	41.21	71	41.13	41.40	-46	19,369	-0.24%
2019/07/19	27	41.16	6	41.18	41.05	21	19,374	0.11%
2019/07/18	31.3	41.21	6	41.23	41.10	25.3	19,312	0.13%
2019/07/17	12	41.37	0	0.00	41.30	12	19,217	0.06%
2019/07/16	18.1	41.56	1	41.55	41.55	17.1	18,975	0.09%
2019/07/15	46	41.59	61	41.50	41.65	-15	18,852	-0.08%
2019/07/12	84.8	41.72	0	0.00	41.60	84.8	18,882	0.45%
2019/07/11	147	42.04	0	0.00	41.95	147	18,952	0.78%	大買/鉅額交易
2019/07/10	31	42.00	24	42.20	42.20	7	19,114	0.04%
2019/07/09	16.1	41.88	15	41.87	41.85	1.1	19,150	0.01%
2019/07/08	48	41.92	5	41.85	41.95	43	19,251	0.22%
2019/07/05	22	42.35	2	42.48	42.35	20	19,420	0.10%
2019/07/04	33	42.55	29	42.49	42.50	4	19,631	0.02%
2019/07/03	20	42.26	41	42.52	42.25	-21	19,901	-0.11%
2019/07/02	6	42.57	3.2	42.61	42.65	2.8	20,241	0.01%
2019/07/01	101	42.34	201.3	42.52	42.70	-100.3	20,202	-0.50%	大買/大賣/
2019/06/28	34.6	43.15	133	43.22	43.00	-98.4	19,887	-0.49%	大賣/
2019/06/27	14	43.18	96	43.16	43.20	-82	19,625	-0.42%
2019/06/26	7	42.71	41	42.77	42.75	-34	19,534	-0.17%
2019/06/25	9	42.57	11.1	42.57	42.60	-2.1	19,924	-0.01%
2019/06/24	31	42.42	7.1	42.27	42.55	23.9	20,254	0.12%
2019/06/21	17	42.41	54	42.40	42.30	-37	20,370	-0.18%
2019/06/20	12	42.38	46.7	42.49	42.55	-34.7	20,422	-0.17%
2019/06/19	10	42.28	32	42.49	42.55	-22	20,644	-0.11%
2019/06/18	10.1	42.03	47	42.08	42.20	-36.9	20,557	-0.18%
2019/06/17	1	41.31	28	41.74	41.65	-27	20,707	-0.13%
2019/06/14	30.5	41.38	0	0.00	41.30	30.5	21,035	0.14%
2019/06/13	28	41.42	1	41.65	41.65	27	21,109	0.13%
2019/06/12	22.4	41.86	19	41.87	41.90	3.4	21,261	0.02%
2019/06/11	14.1	41.80	42	41.88	42.10	-27.9	21,226	-0.13%
2019/06/10	21.2	41.28	44	41.25	41.35	-22.9	20,962	-0.11%
2019/06/06	36.5	40.75	4	40.70	40.75	32.5	20,938	0.16%
2019/06/05	25.2	41.43	12	41.55	41.10	13.2	20,946	0.06%
2019/06/04	4	41.40	44	41.44	41.45	-40	20,924	-0.19%
2019/06/03	1	41.05	11	40.93	41.05	-10	20,926	-0.05%
2019/05/31	37	40.90	9	40.84	40.80	28	20,935	0.13%
2019/05/30	12	40.40	5	40.38	40.50	7	20,823	0.03%
2019/05/29	28.3	40.36	1	40.45	40.30	27.3	21,156	0.13%
2019/05/28	15	40.67	0	0.00	40.35	15	21,292	0.07%
2019/05/27	4.3	40.79	7	40.86	40.75	-2.7	20,084	-0.01%
2019/05/24	14	40.75	19	40.80	40.60	-5	20,117	-0.02%
2019/05/23	16	40.87	155	40.93	41.00	-139	20,017	-0.69%	大賣/鉅額交易
2019/05/22	12.1	41.07	12	41.10	41.15	0.1	20,047	0.00%
2019/05/21	18	40.92	91	41.20	41.50	-73	20,045	-0.36%
2019/05/20	70	40.25	14.2	40.28	40.20	55.8	19,732	0.28%
2019/05/17	116	40.06	35	39.93	40.00	81	19,779	0.41%	大買/
2019/05/16	146.2	40.30	349	40.20	40.00	-202.8	19,523	-1.04%	大買/大賣/鉅額交易
2019/05/15	35.2	41.04	35	41.08	40.95	0.2	19,277	0.00%
2019/05/14	199.6	40.40	20	40.52	40.45	179.6	19,168	0.94%	大買/鉅額交易
2019/05/13	317	42.49	45	42.43	41.95	272	18,279	1.49%	大買/鉅額交易
2019/05/10	87.1	43.47	10	43.52	43.20	77.1	17,969	0.43%
2019/05/09	188	43.66	37	43.66	43.50	151	18,064	0.84%	大買/鉅額交易
2019/05/08	144	44.05	23	44.10	44.05	121	17,820	0.68%	大買/鉅額交易
2019/05/07	60	44.38	2	44.50	44.35	58	17,976	0.32%
2019/05/06	158	44.44	25.3	44.42	44.50	132.7	18,096	0.73%	大買/鉅額交易
2019/05/03	104.2	45.33	169	45.50	45.45	-64.8	17,979	-0.36%	大買/大賣/
2019/05/02	261	45.51	398.4	45.45	45.65	-137.4	17,838	-0.77%	大買/大賣/鉅額交易
2019/04/30	58	44.65	16	44.77	44.70	42	17,602	0.24%
2019/04/29	27	44.54	101	44.65	44.60	-74	17,665	-0.42%	大賣/
2019/04/26	57.2	44.36	7	44.43	44.50	50.2	17,852	0.28%
2019/04/25	45	44.43	49	44.50	44.35	-4	18,088	-0.02%
2019/04/24	9	44.44	13	44.45	44.30	-4	18,414	-0.02%
2019/04/23	123	44.25	6	44.33	44.35	117	18,909	0.62%	大買/鉅額交易
2019/04/22	16	44.40	13	44.44	44.35	3	19,135	0.02%
2019/04/19	14.3	44.33	49	44.41	44.35	-34.7	19,298	-0.18%
2019/04/18	90	44.06	118	44.09	44.20	-28	19,368	-0.14%	大賣/
2019/04/17	38	44.11	18.5	44.20	44.10	19.5	19,526	0.10%
2019/04/16	155.1	44.06	4.1	44.06	44.10	151.1	19,348	0.78%	大買/鉅額交易
2019/04/15	138.7	44.16	3.1	44.35	44.15	135.6	19,302	0.70%	大買/鉅額交易
2019/04/12	125.3	44.15	2	44.25	44.10	123.3	19,307	0.64%	大買/鉅額交易
2019/04/11	101	44.29	19	44.38	44.15	82	19,349	0.42%	大買/
2019/04/10	95.6	44.20	15	44.19	44.20	80.6	19,157	0.42%
2019/04/09	73.1	44.20	32.5	44.16	44.30	40.6	18,921	0.21%
2019/04/08	148	44.38	14.1	44.50	44.30	133.9	18,599	0.72%	大買/鉅額交易
2019/04/03	19.3	44.81	5	45.00	44.80	14.3	18,081	0.08%
2019/04/02	14	44.96	22	44.92	44.80	-8	18,020	-0.04%
2019/04/01	147	44.68	51	44.70	44.50	96	18,047	0.53%	大買/
2019/03/29	76	44.40	112	44.56	44.95	-36	17,832	-0.20%	大賣/
2019/03/28	228.3	44.06	143.1	44.05	44.00	85.2	17,709	0.48%	大買/大賣/
2019/03/27	205.1	44.66	7.4	44.62	44.50	197.7	17,366	1.14%	大買/鉅額交易
2019/03/26	49.5	45.36	74	45.23	45.25	-24.5	17,108	-0.14%
2019/03/25	67.1	45.41	83	45.42	45.40	-15.9	17,067	-0.09%
2019/03/22	149	46.13	16	46.23	46.20	133	16,893	0.79%	大買/鉅額交易
2019/03/21	37.2	46.63	75	46.84	46.75	-37.8	16,784	-0.23%
2019/03/20	10.3	46.89	87	46.90	46.95	-76.8	16,780	-0.46%
2019/03/19	25	46.57	108	46.60	46.65	-83	16,896	-0.49%	大賣/
2019/03/18	15	45.68	9	45.67	45.80	6	16,574	0.04%
2019/03/15	3.3	45.25	28	45.32	45.45	-24.7	16,518	-0.15%
2019/03/14	19	45.19	44	45.19	45.10	-25	16,273	-0.15%
2019/03/13	26	45.06	68.2	45.14	45.15	-42.2	16,385	-0.26%
2019/03/12	51	44.89	26	45.02	45.00	25	16,479	0.15%
2019/03/11	59.1	44.50	1.1	44.42	44.40	58	16,510	0.35%
2019/03/08	49.2	44.48	1	44.50	44.45	48.2	16,503	0.29%
2019/03/07	42	44.64	33	44.83	44.65	9	16,730	0.05%
2019/03/06	31	44.87	15	44.95	44.95	16	16,792	0.10%
2019/03/05	38.1	44.75	8	44.96	44.60	30.1	17,051	0.18%
2019/03/04	129	44.18	120	44.82	44.90	9	17,057	0.05%	大買/大賣/
2019/02/27	91	45.20	1.5	45.37	45.30	89.5	16,897	0.53%
2019/02/26	23	45.53	59.3	45.52	45.50	-36.3	16,689	-0.22%
2019/02/25	13	45.50	256	45.48	45.55	-243	16,530	-1.47%	大賣/鉅額交易
2019/02/22	13	45.34	23	45.21	45.40	-10	16,537	-0.06%
2019/02/21	36	45.14	15	45.33	45.40	21	16,449	0.13%
2019/02/20	93	45.00	50	44.95	45.15	43	16,347	0.26%
2019/02/19	10.5	44.59	17	44.63	44.60	-6.5	16,200	-0.04%
2019/02/18	19	44.46	4	44.53	44.40	15	16,200	0.09%
2019/02/15	33	44.47	10	44.46	44.20	23	15,981	0.14%
2019/02/14	125	44.57	49	44.54	44.55	76	15,903	0.48%	大買/
2019/02/13	42	44.09	48	44.21	44.30	-6	15,657	-0.04%
2019/02/12	69	43.78	14	44.01	43.90	55	15,578	0.35%
2019/02/11	64.5	43.72	3	43.95	43.55	61.5	15,524	0.40%
2019/01/30	37	43.64	1	43.70	43.60	36	15,374	0.23%
2019/01/29	71.1	43.80	31	43.82	43.90	40.1	15,060	0.27%
2019/01/28	66.1	43.55	5	43.67	43.80	61.1	14,887	0.41%
2019/01/25	26.1	43.57	72	43.79	43.50	-45.9	14,644	-0.31%
2019/01/24	75.6	43.57	65	43.55	43.55	10.6	14,477	0.07%
2019/01/23	160	43.84	10	43.90	43.75	150	14,456	1.04%	大買/鉅額交易
2019/01/22	54.1	44.13	78.4	44.12	44.20	-24.3	14,399	-0.17%
2019/01/21	12.1	43.85	21	43.89	43.80	-8.9	14,376	-0.06%
2019/01/18	67.3	43.56	2	43.50	43.50	65.3	14,615	0.45%
2019/01/17	24.1	43.79	52	43.74	43.80	-27.9	14,497	-0.19%
2019/01/16	115	43.56	0	0.00	43.60	115	14,322	0.80%	大買/鉅額交易
2019/01/15	163.2	43.96	5	43.84	43.75	158.2	14,030	1.13%	大買/鉅額交易
2019/01/14	87.2	44.73	19	44.90	44.40	68.2	13,493	0.51%
2019/01/11	5.4	45.81	78	45.65	45.55	-72.7	13,412	-0.54%
2019/01/10	1	45.90	11	45.93	45.85	-10	13,374	-0.07%
2019/01/09	73.3	45.95	17	45.89	45.95	56.3	13,385	0.42%
2019/01/08	10	45.20	2	45.43	45.15	8	13,203	0.06%
2019/01/07	12	45.13	15	45.33	45.20	-3	13,425	-0.02%
2019/01/04	36	44.61	96	44.78	44.55	-60	13,467	-0.45%
2019/01/03	73	45.44	4	45.43	45.15	69	13,852	0.50%
2019/01/02	80	46.51	2	46.33	45.90	78	13,837	0.56%