國泰金 (2882)-新光-台中券商分點個股進出

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
68.6
漲跌
▼1.5
漲幅
-2.14%
成交量
24,824張
產業
上市金融類股
2603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

國泰金 (2882)籌碼相關－新光-台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

新光-台中券商分點個股進出
新光-台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	16.5	68.78	0.2	68.84	68.60	16.3	24,175	0.07%
2024/12/16	5.3	69.83	57.5	70.34	70.10	-52.1	23,978	-0.22%
2024/12/13	0.6	69.32	2.7	69.37	69.50	-2.1	23,550	-0.01%
2024/12/12	29.2	69.14	40.1	69.54	69.60	-10.9	23,579	-0.05%
2024/12/11	3.1	68.25	10	68.42	68.40	-6.9	23,310	-0.03%
2024/12/10	1.1	68.59	1	68.60	68.60	0	23,290	0.00%
2024/12/09	1.1	68.91	0	0.00	69.20	1.1	23,395	0.00%
2024/12/06	6.7	68.74	1	68.70	68.70	5.6	23,586	0.02%
2024/12/05	3.3	68.96	11.3	69.12	69.20	-8	23,825	-0.03%
2024/12/04	2.5	68.63	17.2	68.92	69.00	-14.7	24,121	-0.06%
2024/12/03	8.2	68.30	26.4	68.35	68.90	-18.2	24,468	-0.07%
2024/12/02	49.5	66.99	35.7	67.36	67.60	13.8	24,243	0.06%
2024/11/29	126.9	65.56	25	65.84	65.70	101.9	24,434	0.42%	大買/鉅額交易
2024/11/28	6.5	66.32	6	66.42	66.30	0.5	24,550	0.00%
2024/11/27	7.2	66.75	58	66.79	66.50	-50.8	24,579	-0.21%
2024/11/26	27.6	66.87	7	67.34	67.40	20.6	24,594	0.08%
2024/11/25	0	0.00	7	67.60	67.30	-7	24,746	-0.03%
2024/11/22	7.1	66.73	9.1	66.97	66.80	-2	24,744	-0.01%
2024/11/21	21.1	66.38	28	66.41	66.60	-6.9	24,579	-0.03%
2024/11/20	8.4	67.15	0.1	67.50	67.40	8.3	24,346	0.03%
2024/11/19	9	66.82	24	67.03	67.70	-15	24,226	-0.06%
2024/11/18	0	66.91	8.7	67.08	67.00	-8.6	24,134	-0.04%
2024/11/15	5	67.54	8.8	67.68	66.90	-3.8	24,123	-0.02%
2024/11/14	15.5	66.35	9.2	66.59	66.20	6.3	24,318	0.03%
2024/11/13	69	66.71	12	66.88	66.80	57	24,201	0.24%
2024/11/12	39.2	67.70	62.1	67.51	67.50	-22.8	24,046	-0.09%
2024/11/11	28.1	68.50	14.5	68.74	68.70	13.5	23,709	0.06%
2024/11/08	5.2	69.74	19.3	69.90	69.50	-14.2	23,829	-0.06%
2024/11/07	14.8	69.60	17	69.88	69.80	-2.2	24,388	-0.01%
2024/11/06	21	69.43	2.3	69.13	69.10	18.7	24,339	0.08%
2024/11/05	5.1	69.20	4.7	69.58	69.80	0.4	24,824	0.00%
2024/11/04	3.1	69.01	23.5	69.45	69.60	-20.4	25,413	-0.08%
2024/11/01	29.4	67.75	2	68.60	68.60	27.4	26,083	0.11%
2024/10/30	2.3	68.60	5	68.78	68.90	-2.7	26,128	-0.01%
2024/10/29	21.6	68.07	8	68.39	68.50	13.6	26,282	0.05%
2024/10/28	1.8	69.27	18.6	69.35	69.30	-16.9	26,235	-0.06%
2024/10/25	42.8	68.60	4.1	68.65	69.00	38.7	26,227	0.15%
2024/10/24	10.2	68.46	4.5	68.43	68.20	5.7	26,539	0.02%
2024/10/23	336.6	69.09	319.4	69.01	69.20	17.2	26,893	0.06%	大買/大賣/
2024/10/22	6.3	68.21	11.2	69.15	69.30	-5	26,964	-0.02%
2024/10/21	27.3	68.41	99.6	68.47	68.30	-72.3	27,316	-0.26%
2024/10/18	4.5	69.16	42.9	69.72	69.80	-38.3	27,546	-0.14%
2024/10/17	4.6	68.37	3.4	68.55	68.60	1.3	27,646	0.00%
2024/10/16	113.8	67.88	6.4	68.27	67.80	107.4	28,065	0.38%	大買/鉅額交易
2024/10/15	1	68.70	27.6	68.47	68.80	-26.6	28,259	-0.09%
2024/10/14	6.1	67.35	9	67.62	67.70	-2.9	28,342	-0.01%
2024/10/11	1.2	68.11	31.3	67.95	68.00	-30	28,801	-0.10%
2024/10/09	17.2	67.89	4	68.08	67.80	13.2	29,686	0.04%
2024/10/08	0.5	67.38	2.1	67.67	67.70	-1.7	30,167	-0.01%
2024/10/07	3	67.57	22.2	67.42	68.00	-19.2	30,502	-0.06%
2024/10/04	9.6	66.08	4.1	66.32	66.00	5.5	30,706	0.02%
2024/10/01	5.5	66.49	6	66.57	66.70	-0.5	30,936	0.00%
2024/09/30	115.4	67.03	134.6	66.67	66.50	-19.2	31,642	-0.06%	大買/大賣/
2024/09/27	125.9	68.55	503.5	67.54	67.50	-377.5	32,531	-1.16%	大買/大賣/鉅額交易
2024/09/26	27.3	68.32	45.3	68.12	68.30	-18	32,345	-0.06%
2024/09/25	374.9	66.99	47.8	66.87	67.10	327.1	32,742	1.00%	大買/鉅額交易
2024/09/24	11.8	65.82	47.2	66.06	66.30	-35.5	33,013	-0.11%
2024/09/23	2	64.95	426.5	65.10	65.40	-424.5	33,078	-1.28%	大賣/鉅額交易
2024/09/20	7.5	64.80	31.5	64.85	64.70	-23.9	33,368	-0.07%
2024/09/19	22.1	64.51	55.5	64.37	64.80	-33.3	33,208	-0.10%
2024/09/18	5	63.22	4	63.23	63.20	1	33,076	0.00%
2024/09/16	16	62.93	19.2	63.00	63.10	-3.2	33,602	-0.01%
2024/09/13	27.8	63.23	47.3	62.96	63.20	-19.5	34,168	-0.06%
2024/09/12	12.1	62.80	52	62.88	62.90	-39.9	34,410	-0.12%
2024/09/11	76.1	62.64	45.2	62.62	62.50	30.9	34,555	0.09%
2024/09/10	68.3	62.39	37.1	62.64	62.60	31.2	34,570	0.09%
2024/09/09	91.4	61.99	36	62.35	62.50	55.4	34,634	0.16%
2024/09/06	18.1	63.02	127.3	62.15	63.50	-109.2	34,688	-0.31%	大賣/鉅額交易
2024/09/05	30.9	62.56	37.5	62.51	62.40	-6.6	34,790	-0.02%
2024/09/04	60.5	61.41	30.1	61.79	61.60	30.4	35,122	0.09%
2024/09/03	18	63.71	387.4	63.61	63.70	-369.4	34,982	-1.06%	大賣/鉅額交易
2024/09/02	52.5	64.58	31.5	64.61	64.70	21	35,440	0.06%
2024/08/30	17.5	63.19	28.1	63.22	63.50	-10.6	35,175	-0.03%
2024/08/29	18	63.05	1.9	63.00	63.10	16.1	34,965	0.05%
2024/08/28	363.9	63.30	32.4	63.25	63.50	331.4	35,037	0.95%	大買/鉅額交易
2024/08/27	32.4	63.12	284.3	62.91	63.10	-251.9	35,592	-0.71%	大賣/鉅額交易
2024/08/26	625.7	63.67	54.3	63.83	63.90	571.4	35,737	1.60%	大買/鉅額交易
2024/08/23	70.4	61.07	59.7	61.51	61.50	10.7	35,594	0.03%
2024/08/22	17.3	61.31	13	61.38	61.40	4.2	36,129	0.01%
2024/08/21	82.4	61.47	29.2	61.62	61.90	53.2	36,240	0.15%
2024/08/20	20.6	61.41	23	61.56	61.70	-2.5	36,204	-0.01%
2024/08/19	10.2	62.59	10.2	62.80	62.30	0	36,303	0.00%
2024/08/16	7	62.74	82.6	62.99	63.00	-75.6	36,294	-0.21%
2024/08/15	7	61.90	60.5	62.39	61.60	-53.5	36,204	-0.15%
2024/08/14	7.2	62.04	91.5	62.07	61.90	-84.2	36,250	-0.23%
2024/08/13	36	61.07	51.1	61.17	61.30	-15	36,302	-0.04%
2024/08/12	35.2	61.00	31.2	61.09	61.00	4	36,958	0.01%
2024/08/09	24.4	60.81	53.3	61.05	60.50	-28.9	37,786	-0.08%
2024/08/08	36.1	58.15	11.2	58.19	57.80	24.9	37,547	0.07%
2024/08/07	22.2	57.40	56.7	58.00	58.60	-34.5	38,115	-0.09%
2024/08/06	66.6	55.63	47	55.48	56.10	19.6	39,274	0.05%
2024/08/05	79.9	56.52	139.1	56.90	55.60	-59.2	39,111	-0.15%	大賣/
2024/08/02	66.4	61.04	56.4	60.95	61.30	10	38,224	0.03%
2024/08/01	16.2	62.64	31.4	62.77	62.80	-15.2	38,033	-0.04%
2024/07/31	36	61.40	6.2	61.88	62.40	29.9	38,121	0.08%
2024/07/30	60	61.06	5.2	61.47	61.70	54.8	38,061	0.14%
2024/07/29	17.1	62.12	60.2	62.48	62.70	-43.1	38,090	-0.11%
2024/07/26	28.2	60.97	105.2	60.76	61.50	-77	38,182	-0.20%	大賣/
2024/07/23	97.2	61.28	106.4	60.99	61.50	-9.2	38,469	-0.02%	大賣/
2024/07/22	106.3	60.31	129.3	60.76	60.00	-23	38,329	-0.06%	大買/大賣/
2024/07/19	95.6	62.71	201.9	62.70	62.60	-106.4	37,857	-0.28%	大賣/鉅額交易
2024/07/18	31.9	64.22	61.2	64.03	64.20	-29.3	37,382	-0.08%
2024/07/17	442	65.83	464.2	65.52	65.30	-22.2	36,835	-0.06%	大買/大賣/
2024/07/16	38.4	65.33	91.1	65.23	65.40	-52.7	36,552	-0.14%
2024/07/15	68	64.82	56.4	64.71	65.00	11.7	36,512	0.03%
2024/07/12	66.2	65.41	92.9	65.70	65.70	-26.7	36,287	-0.07%
2024/07/11	96.1	65.27	188.4	65.03	65.50	-92.3	35,940	-0.26%	大賣/
2024/07/10	23.6	63.20	64	63.05	63.60	-40.4	35,266	-0.11%
2024/07/09	23.6	62.12	73.6	61.98	62.10	-50	34,893	-0.14%
2024/07/08	81.6	61.95	95.2	62.18	62.30	-13.6	34,605	-0.04%
2024/07/05	2	60.90	29.1	60.92	61.30	-27	34,651	-0.08%
2024/07/04	95.3	61.43	40.7	60.96	60.70	54.6	34,497	0.16%
2024/07/03	90.3	59.86	303	60.67	61.50	-212.7	34,232	-0.62%	大賣/鉅額交易
2024/07/02	43.3	58.07	41.4	58.25	58.20	1.9	33,097	0.01%
2024/07/01	29	57.44	244.3	57.71	58.10	-215.3	33,019	-0.65%	大賣/鉅額交易
2024/06/28	190.7	58.88	20.2	59.03	59.00	170.5	32,062	0.53%	大買/鉅額交易
2024/06/27	115.2	58.70	28.7	58.82	59.10	86.5	31,576	0.27%	大買/
2024/06/26	139.4	59.43	477.8	59.83	59.50	-338.4	31,070	-1.09%	大買/大賣/鉅額交易
2024/06/25	41	60.29	16.3	60.41	60.50	24.7	30,648	0.08%
2024/06/24	24.1	60.05	39	60.14	60.30	-14.9	30,315	-0.05%
2024/06/21	438.2	60.11	79	60.31	60.10	359.2	30,135	1.19%	大買/鉅額交易
2024/06/20	6.8	59.36	136.4	59.61	60.10	-129.6	29,779	-0.44%	大賣/鉅額交易
2024/06/19	26.1	58.84	96.9	58.80	59.00	-70.8	29,664	-0.24%
2024/06/18	29.3	58.62	24.5	58.67	58.90	4.9	29,908	0.02%
2024/06/17	38.5	57.65	14.2	57.63	57.50	24.3	29,757	0.08%
2024/06/14	105.4	57.87	497.7	57.63	58.20	-392.2	29,773	-1.32%	大買/大賣/鉅額交易
2024/06/13	46.3	58.34	70	58.48	58.10	-23.7	29,821	-0.08%
2024/06/12	87.7	57.98	71.4	58.13	57.90	16.3	30,391	0.05%
2024/06/11	70.7	58.84	52.2	59.11	58.70	18.4	31,116	0.06%
2024/06/07	9	58.03	47	58.12	58.20	-38	30,880	-0.12%
2024/06/06	535.8	57.48	581.9	56.72	57.50	-46.1	31,074	-0.15%	大買/大賣/
2024/06/05	36.1	56.75	13.1	56.72	56.50	23	31,223	0.07%
2024/06/04	52.3	56.22	33	56.01	56.40	19.3	31,647	0.06%
2024/06/03	49.6	56.47	49.7	56.55	56.70	-0.2	31,675	0.00%
2024/05/31	94.4	56.14	69.4	56.14	56.20	25.1	31,663	0.08%
2024/05/30	544.6	56.23	118.3	55.92	55.60	426.3	31,098	1.37%	大買/大賣/鉅額交易
2024/05/29	82.2	55.93	533	55.59	55.60	-450.9	30,827	-1.46%	大賣/鉅額交易
2024/05/28	25.9	56.44	84.6	56.77	56.80	-58.7	30,409	-0.19%
2024/05/27	102.6	55.68	111.1	55.70	55.60	-8.5	30,154	-0.03%	大買/大賣/
2024/05/24	423.6	54.96	72.6	54.96	54.90	351	30,085	1.17%	大買/鉅額交易
2024/05/23	118	54.84	500.2	54.87	54.80	-382.2	30,107	-1.27%	大買/大賣/鉅額交易
2024/05/22	534	55.70	15.3	55.79	56.00	518.7	29,852	1.74%	大買/鉅額交易
2024/05/21	39.7	55.07	525.5	55.01	55.40	-485.8	29,708	-1.64%	大賣/鉅額交易
2024/05/20	59.9	56.13	17	56.27	56.00	42.8	29,367	0.15%
2024/05/17	60.1	56.36	30.4	56.40	56.40	29.7	29,208	0.10%
2024/05/16	67.3	56.92	119.5	56.85	56.40	-52.1	29,050	-0.18%	大賣/
2024/05/15	91.8	56.26	82.4	56.16	56.60	9.4	28,227	0.03%
2024/05/14	40.6	54.56	97.9	54.55	54.30	-57.4	27,245	-0.21%
2024/05/13	248.3	55.35	48.2	55.09	55.10	200.1	26,962	0.74%	大買/鉅額交易
2024/05/10	195.8	54.01	270.3	54.64	55.50	-74.5	26,191	-0.28%	大買/大賣/
2024/05/09	43.3	51.22	62.8	51.70	51.70	-19.5	24,534	-0.08%
2024/05/08	56.2	50.80	6.1	50.84	50.90	50	24,131	0.21%
2024/05/07	503.6	51.49	6.1	50.84	50.90	497.5	24,147	2.06%	大買/鉅額交易
2024/05/06	5.2	50.85	42.3	50.96	50.90	-37.1	24,031	-0.15%
2024/05/03	4	50.43	54.4	50.31	50.20	-50.4	23,755	-0.21%
2024/05/02	5.3	50.28	552.6	50.20	50.30	-547.3	23,703	-2.31%	大賣/鉅額交易
2024/04/30	611	50.82	13.8	50.84	50.50	597.1	23,517	2.54%	大買/鉅額交易
2024/04/29	5.7	50.50	134.1	50.31	50.80	-128.4	23,098	-0.56%	大賣/鉅額交易
2024/04/26	7.2	48.90	16.5	49.01	48.90	-9.3	22,340	-0.04%
2024/04/25	22.7	48.48	14.1	48.48	48.55	8.6	22,428	0.04%
2024/04/24	2	49.20	24.3	49.36	49.25	-22.3	22,385	-0.10%
2024/04/23	2.6	48.76	21.9	48.80	48.75	-19.2	22,603	-0.09%
2024/04/22	6	48.40	18.7	48.25	48.40	-12.7	22,828	-0.06%
2024/04/19	35.2	47.59	13.6	47.44	47.45	21.6	22,753	0.09%
2024/04/18	3.2	47.67	9.3	48.30	48.45	-6	22,431	-0.03%
2024/04/17	18.8	47.81	1	47.90	47.90	17.8	22,340	0.08%
2024/04/16	61.5	48.07	120.7	47.99	47.85	-59.1	22,176	-0.27%	大賣/
2024/04/15	23.1	48.86	10.4	48.90	48.95	12.7	21,808	0.06%
2024/04/12	30.5	49.23	73.3	49.24	49.05	-42.8	21,657	-0.20%
2024/04/11	91.2	49.80	95.1	49.68	49.70	-3.9	21,353	-0.02%
2024/04/10	20.8	48.86	17.1	49.18	48.75	3.7	20,845	0.02%
2024/04/09	11.6	49.35	94.6	49.28	49.45	-83	20,642	-0.40%
2024/04/08	2	48.30	20.4	48.23	48.35	-18.4	20,144	-0.09%
2024/04/03	39.1	48.28	9.7	48.23	48.05	29.4	20,142	0.15%
2024/04/02	5.2	48.78	520.3	48.75	48.95	-515.2	20,059	-2.57%	大賣/鉅額交易
2024/04/01	115.2	48.94	35.8	48.88	48.95	79.5	20,092	0.40%	大買/
2024/03/29	429.1	48.51	23.6	48.51	48.65	405.6	19,929	2.04%	大買/鉅額交易
2024/03/28	16.2	48.10	18.2	48.09	48.25	-2	19,806	-0.01%
2024/03/27	31.1	48.25	12.7	48.18	48.20	18.4	19,792	0.09%
2024/03/26	7.2	47.92	23.7	48.19	48.35	-16.5	19,800	-0.08%
2024/03/25	34	48.11	3.3	48.01	48.10	30.6	19,822	0.15%
2024/03/22	37.9	48.79	46.4	48.62	48.55	-8.5	19,755	-0.04%
2024/03/21	18.6	48.42	122.6	48.27	48.55	-103.9	19,329	-0.54%	大賣/鉅額交易
2024/03/20	19.2	47.66	23.4	47.77	47.50	-4.2	19,083	-0.02%
2024/03/19	5.6	47.42	15.1	47.71	47.75	-9.6	19,384	-0.05%
2024/03/18	19.6	47.58	23.2	47.53	47.55	-3.6	19,301	-0.02%
2024/03/15	80.6	47.76	102.1	47.59	47.65	-21.4	19,158	-0.11%	大賣/
2024/03/14	94.7	48.02	126.9	48.06	48.30	-32.2	18,269	-0.18%	大賣/
2024/03/13	79.7	46.72	90	46.67	46.80	-10.3	17,370	-0.06%
2024/03/12	54.2	46.30	463.6	46.12	46.50	-409.4	17,141	-2.39%	大賣/鉅額交易
2024/03/11	515.1	45.96	196.6	46.14	46.05	318.4	16,726	1.90%	大買/大賣/鉅額交易
2024/03/08	14.9	45.05	340.1	45.23	45.30	-325.2	16,215	-2.01%	大賣/鉅額交易
2024/03/07	40.2	44.72	43.9	44.77	44.85	-3.7	15,741	-0.02%
2024/03/06	49.4	44.62	2	44.70	44.55	47.4	15,652	0.30%
2024/03/05	12.2	44.72	0	0.00	44.65	12.2	15,917	0.08%
2024/03/04	21.8	44.73	39	44.74	44.65	-17.2	15,905	-0.11%
2024/03/01	29.1	44.72	54.1	44.75	44.65	-25	15,930	-0.16%
2024/02/29	36.3	44.90	241.3	44.82	45.05	-205	15,994	-1.28%	大賣/鉅額交易
2024/02/27	8.3	44.30	12	44.53	44.30	-3.8	15,657	-0.02%
2024/02/26	26.7	44.37	1.2	44.45	44.30	25.5	15,576	0.16%
2024/02/23	29	44.62	0	0.00	44.45	29	15,466	0.19%
2024/02/22	24.2	44.79	2.7	44.78	44.90	21.5	15,679	0.14%
2024/02/21	60.1	44.85	2.5	44.83	44.75	57.6	15,691	0.37%
2024/02/20	4.6	44.93	49	44.99	45.10	-44.4	15,713	-0.28%
2024/02/19	43.4	44.87	74	44.88	45.00	-30.6	15,792	-0.19%
2024/02/16	22	44.30	13	44.42	44.55	9	15,816	0.06%
2024/02/15	60.3	44.15	20	44.14	44.05	40.3	15,933	0.25%
2024/02/05	9.2	43.84	16.1	43.93	43.90	-6.9	15,847	-0.04%
2024/02/02	25.6	44.10	5	44.20	44.10	20.6	15,646	0.13%
2024/02/01	1.1	44.35	17.5	44.44	44.45	-16.4	15,568	-0.11%
2024/01/31	14.5	43.89	3	43.95	44.15	11.5	15,471	0.07%
2024/01/30	44.1	44.01	1	44.10	43.90	43.1	15,388	0.28%
2024/01/29	8.2	44.33	0	0.00	44.40	8.2	15,324	0.05%
2024/01/26	4	44.47	43	44.43	44.50	-39	15,340	-0.25%
2024/01/25	16.2	44.27	18.1	44.30	44.35	-1.9	15,366	-0.01%
2024/01/24	6.4	44.16	4.3	44.19	44.20	2.1	15,325	0.01%
2024/01/23	10.5	44.00	2	44.20	44.20	8.4	15,272	0.06%
2024/01/22	11.4	43.90	54	43.90	43.85	-42.6	15,315	-0.28%
2024/01/19	34.2	43.47	3.1	43.59	43.80	31.2	15,261	0.20%
2024/01/18	23.2	43.27	4	43.23	43.30	19.2	15,132	0.13%
2024/01/17	136.6	43.51	0	0.00	43.30	136.6	14,958	0.91%	大買/鉅額交易
2024/01/16	121.6	43.92	11.1	43.86	44.00	110.5	14,499	0.76%	大買/鉅額交易
2024/01/15	14.3	44.53	18	44.61	44.45	-3.7	14,262	-0.03%
2024/01/12	5.5	44.55	10	44.50	44.50	-4.5	14,417	-0.03%
2024/01/11	103.1	44.55	36	44.70	44.60	67.1	14,442	0.46%	大買/
2024/01/10	175.1	44.72	5.8	44.79	44.70	169.3	14,537	1.16%	大買/鉅額交易
2024/01/09	15.2	44.88	2	45.00	44.75	13.2	14,551	0.09%
2024/01/08	5	45.21	71	45.39	45.10	-66	14,471	-0.46%
2024/01/05	3	44.83	3	44.90	44.85	0	14,492	0.00%
2024/01/04	102.3	44.84	2.2	44.95	44.70	100.1	14,633	0.68%	大買/
2024/01/03	61.2	44.87	38	44.93	44.95	23.2	14,958	0.16%
2024/01/02	30.7	45.38	14.6	45.49	45.50	16.1	14,818	0.11%
2023/12/29	16	45.64	1.5	45.70	45.75	14.5	14,897	0.10%
2023/12/28	7	45.52	138.2	45.52	45.80	-131.2	15,058	-0.87%	大賣/鉅額交易
2023/12/27	71.2	45.26	80.1	45.49	45.45	-8.9	15,076	-0.06%
2023/12/26	2.2	45.15	97.3	45.18	45.20	-95.1	15,031	-0.63%
2023/12/25	10.4	44.81	11	45.02	44.85	-0.7	15,071	0.00%
2023/12/22	24.1	44.70	6	44.65	44.65	18.1	15,129	0.12%
2023/12/21	25.7	44.70	2	44.73	44.70	23.7	15,143	0.16%
2023/12/20	42.3	44.86	4.1	45.08	44.85	38.2	15,167	0.25%
2023/12/19	142.7	44.95	3.3	45.27	44.90	139.4	15,132	0.92%	大買/鉅額交易
2023/12/18	17.9	45.49	121	45.48	45.50	-103.2	15,242	-0.68%	大賣/鉅額交易
2023/12/15	3	45.82	31.2	45.86	45.85	-28.2	15,385	-0.18%
2023/12/14	6.6	45.46	171.2	45.54	45.90	-164.6	15,090	-1.09%	大賣/鉅額交易
2023/12/13	44.5	44.66	0	0.00	44.70	44.5	14,626	0.30%
2023/12/12	40.9	44.70	1.5	44.73	44.75	39.4	14,668	0.27%
2023/12/11	79.6	44.81	4	44.84	44.85	75.6	14,610	0.52%
2023/12/08	96.3	44.89	20	45.00	44.85	76.3	14,513	0.53%
2023/12/07	64.9	45.00	4	44.90	45.00	60.9	14,380	0.42%
2023/12/06	32	45.50	12.3	45.59	45.45	19.7	14,160	0.14%
2023/12/05	66.7	45.59	7	45.55	45.55	59.7	14,051	0.43%
2023/12/04	4.5	46.17	2.1	46.14	46.25	2.4	13,799	0.02%
2023/12/01	15.2	46.01	0.1	46.10	46.05	15.1	13,838	0.11%
2023/11/30	0.2	45.90	32	46.27	46.50	-31.8	13,738	-0.23%
2023/11/29	6.1	45.84	11.1	46.00	45.75	-5	13,300	-0.04%
2023/11/28	7	45.94	0.1	45.90	46.00	6.9	13,420	0.05%
2023/11/27	16.4	46.04	9.2	46.03	45.75	7.2	13,497	0.05%
2023/11/24	1	46.15	5.5	46.18	46.30	-4.4	13,412	-0.03%
2023/11/22	0.2	46.10	14.9	46.12	46.30	-14.7	13,527	-0.11%
2023/11/21	3.5	46.16	176.4	46.18	46.15	-173	13,506	-1.28%	大賣/鉅額交易
2023/11/20	121	45.82	13.1	45.74	45.70	107.9	13,372	0.81%	大買/鉅額交易
2023/11/17	1.1	45.89	15.4	45.92	45.80	-14.3	13,436	-0.11%
2023/11/16	3.1	45.68	6.2	45.70	45.65	-3.1	13,339	-0.02%
2023/11/15	4.8	45.53	6.3	45.94	45.75	-1.5	13,178	-0.01%
2023/11/14	21.1	45.50	5.5	45.51	45.45	15.6	12,979	0.12%
2023/11/13	1.2	45.25	19.8	45.57	45.25	-18.6	12,936	-0.14%
2023/11/10	6	44.96	1.2	45.01	44.95	4.8	12,999	0.04%
2023/11/09	6	45.00	0.3	45.07	45.15	5.7	13,107	0.04%
2023/11/08	5.1	45.05	1.2	45.08	45.05	3.9	13,393	0.03%
2023/11/07	14.1	45.08	0	0.00	45.20	14.1	13,574	0.10%
2023/11/06	2.1	45.35	59.1	45.49	45.35	-57	13,650	-0.42%
2023/11/03	0	0.00	27.1	45.20	45.35	-27.1	13,730	-0.20%
2023/11/02	2.2	44.80	18.5	44.87	44.85	-16.3	13,962	-0.12%
2023/11/01	0.1	44.10	9.1	44.43	44.30	-9	13,947	-0.06%
2023/10/31	6	44.05	7	44.13	43.90	-1	14,171	-0.01%
2023/10/30	26.3	43.83	51.1	43.85	43.95	-24.8	14,634	-0.17%
2023/10/27	3.1	44.07	1.1	44.20	44.20	2	15,080	0.01%
2023/10/26	12.7	43.84	3	43.90	43.85	9.7	15,462	0.06%
2023/10/25	10.3	44.25	12	44.20	44.15	-1.8	15,491	-0.01%
2023/10/24	8.1	44.01	8	44.23	44.15	0.1	15,975	0.00%
2023/10/23	31	44.15	7.1	44.42	44.10	23.9	16,353	0.15%
2023/10/20	93.1	44.11	31.2	44.62	44.70	61.9	16,283	0.38%
2023/10/19	28.1	45.22	7.1	45.16	45.10	21.1	16,017	0.13%
2023/10/18	1.1	45.34	66.1	45.33	45.60	-65	15,992	-0.41%
2023/10/17	8.7	45.28	2	45.28	45.25	6.7	15,862	0.04%
2023/10/16	4.4	45.10	37.3	45.29	45.50	-32.9	16,036	-0.21%
2023/10/13	20.5	45.40	0	0.00	45.30	20.5	16,348	0.13%
2023/10/12	9.1	45.66	70.3	45.86	46.15	-61.2	16,565	-0.37%
2023/10/11	5.1	45.61	95.3	45.43	45.95	-90.2	16,466	-0.55%
2023/10/06	6.5	44.48	9	44.46	44.55	-2.5	16,194	-0.02%
2023/10/05	13.2	43.87	11	43.95	44.05	2.2	16,381	0.01%
2023/10/04	30.3	43.64	7	43.57	43.55	23.3	16,486	0.14%
2023/10/03	234.4	44.05	2	44.15	44.00	232.4	16,314	1.42%	大買/鉅額交易
2023/10/02	27.1	44.53	0	0.00	44.50	27.1	16,316	0.17%
2023/09/28	4.1	44.75	6.2	44.71	44.55	-2.2	16,601	-0.01%
2023/09/27	10.3	44.45	2.3	44.33	44.60	8	16,568	0.05%
2023/09/26	30.8	44.49	2	44.70	44.45	28.8	16,547	0.17%
2023/09/25	47.2	44.78	2.1	45.00	44.85	45.1	16,456	0.27%
2023/09/22	81	44.74	0	0.00	44.70	81	16,512	0.49%
2023/09/21	101.7	44.92	1	45.20	44.90	100.7	16,526	0.61%	大買/
2023/09/20	27.3	45.85	1	45.85	45.70	26.3	16,348	0.16%
2023/09/19	1.2	46.36	17	46.46	46.35	-15.9	16,310	-0.10%
2023/09/18	7.1	46.44	18	46.54	46.40	-10.9	16,393	-0.07%
2023/09/15	4	46.65	6.9	46.67	46.65	-2.9	16,421	-0.02%
2023/09/14	20	46.69	178	46.88	46.90	-158	16,289	-0.97%	大賣/鉅額交易
2023/09/13	9	46.55	2.9	46.60	46.75	6.1	16,345	0.04%
2023/09/12	10.7	46.20	22.3	46.46	46.65	-11.6	16,622	-0.07%
2023/09/11	1	46.19	26	46.33	46.55	-25	16,620	-0.15%
2023/09/08	0.1	45.95	4.3	46.09	46.30	-4.3	16,744	-0.03%
2023/09/07	30.3	45.62	8	45.70	45.70	22.3	17,001	0.13%
2023/09/06	51.8	45.98	98	45.88	45.80	-46.2	17,246	-0.27%
2023/09/05	58.2	46.49	6	46.44	46.45	52.2	17,354	0.30%
2023/09/04	2.1	46.33	13.2	46.57	46.65	-11.1	17,791	-0.06%
2023/09/01	9.3	46.57	94	46.50	46.60	-84.8	18,058	-0.47%
2023/08/31	59.1	45.69	1.5	45.64	45.60	57.6	17,967	0.32%
2023/08/30	17.2	45.97	70.1	46.03	46.10	-52.9	18,138	-0.29%
2023/08/29	8.3	45.65	25.6	45.81	46.05	-17.2	18,240	-0.09%
2023/08/28	91.2	45.30	64.3	45.18	45.40	27	18,361	0.15%
2023/08/25	3.4	44.60	4.4	44.51	44.50	-1	19,481	-0.01%
2023/08/24	34.2	44.42	9	44.45	44.65	25.2	19,716	0.13%
2023/08/23	60.1	44.75	1.2	44.95	44.70	58.9	20,015	0.29%
2023/08/22	12.3	44.88	3	44.85	45.00	9.3	20,119	0.05%
2023/08/21	2	45.28	18.1	45.45	45.40	-16.1	20,286	-0.08%
2023/08/18	20.1	45.01	15.4	45.27	45.20	4.6	20,446	0.02%
2023/08/17	5.3	44.93	19.1	45.05	45.30	-13.8	20,594	-0.07%
2023/08/16	38.2	44.94	2	45.05	45.10	36.2	20,645	0.18%
2023/08/15	3	45.35	13	45.48	45.40	-10	21,046	-0.05%
2023/08/14	52	45.52	61.5	45.59	45.40	-9.5	21,344	-0.04%
2023/08/11	37.1	46.60	11.9	46.77	46.45	25.2	21,395	0.12%
2023/08/10	2.2	46.48	18.3	46.51	46.60	-16	21,437	-0.07%
2023/08/09	275.6	46.48	1	46.40	46.45	274.6	21,514	1.28%	大買/鉅額交易
2023/08/08	39.2	46.95	66.1	47.03	47.05	-26.9	21,727	-0.12%
2023/08/07	6	46.59	5	46.65	46.45	1	21,777	0.00%
2023/08/04	7	46.32	74	46.57	46.30	-67	21,795	-0.31%
2023/08/02	141.3	46.24	31.7	46.24	46.20	109.7	21,721	0.50%	大買/鉅額交易
2023/08/01	356.9	46.91	323	46.66	47.25	33.9	21,359	0.16%	大買/大賣/
2023/07/31	50.1	45.87	56.2	46.07	45.75	-6	20,808	-0.03%
2023/07/28	47.6	45.64	8.8	45.66	45.75	38.8	20,486	0.19%
2023/07/27	172.5	45.99	236.3	45.92	46.00	-63.8	20,452	-0.31%	大買/大賣/
2023/07/26	7.1	45.40	114.4	45.17	45.35	-107.4	20,136	-0.53%	大賣/鉅額交易
2023/07/25	8	44.43	32	44.50	44.55	-24	19,903	-0.12%
2023/07/24	22.1	44.10	11.2	44.11	44.20	10.9	19,925	0.05%
2023/07/21	38	44.47	94.3	44.60	44.40	-56.3	20,007	-0.28%
2023/07/20	9	44.76	30.7	44.79	44.75	-21.6	20,025	-0.11%
2023/07/19	50.2	44.67	67.3	44.59	44.50	-17.1	19,914	-0.09%
2023/07/18	14.4	44.98	62.3	45.07	45.05	-47.9	19,807	-0.24%
2023/07/17	40.2	44.71	64.1	44.68	45.00	-23.9	19,538	-0.12%
2023/07/14	11	43.98	15.8	43.98	44.10	-4.8	19,244	-0.02%
2023/07/13	28.2	43.96	17.2	44.02	43.60	11	19,219	0.06%
2023/07/12	19	43.69	21.6	43.85	44.00	-2.5	19,104	-0.01%
2023/07/11	96	43.35	205.4	43.66	43.60	-109.4	19,068	-0.57%	大賣/鉅額交易
2023/07/10	17.5	42.66	8	42.91	42.65	9.5	19,014	0.05%
2023/07/07	43	42.19	13.6	42.14	42.25	29.3	18,995	0.15%
2023/07/06	84.8	42.73	1.5	42.67	42.50	83.3	18,948	0.44%
2023/07/05	23.6	43.28	11.1	43.35	43.20	12.5	18,679	0.07%
2023/07/04	36.5	43.10	1	43.15	43.05	35.5	18,804	0.19%
2023/07/03	14.2	43.22	516	43.21	43.30	-501.8	18,884	-2.66%	大賣/鉅額交易
2023/06/30	60	43.27	2.7	43.39	43.15	57.3	19,065	0.30%
2023/06/29	543.9	43.68	2	43.41	43.40	541.9	19,023	2.85%	大買/鉅額交易
2023/06/28	31.8	43.54	25.1	43.54	43.65	6.7	18,959	0.04%
2023/06/27	33.6	44.06	6.3	44.09	44.15	27.3	18,865	0.14%
2023/06/26	33.7	44.07	24	44.05	44.05	9.7	18,810	0.05%
2023/06/21	54.2	44.36	11.4	44.39	44.40	42.8	18,796	0.23%
2023/06/20	4.3	44.28	19.1	44.20	44.35	-14.8	18,939	-0.08%
2023/06/19	37.5	43.80	9.1	43.84	43.90	28.4	19,245	0.15%
2023/06/16	143.9	44.14	13.1	44.21	43.90	130.8	19,296	0.68%	大買/鉅額交易
2023/06/15	24.9	44.37	4	44.50	44.35	20.9	19,510	0.11%
2023/06/14	71.3	44.53	108.1	44.51	44.60	-36.8	19,815	-0.19%	大賣/
2023/06/13	178	44.07	12.2	44.27	44.10	165.8	20,165	0.82%	大買/鉅額交易
2023/06/12	110.2	44.24	13	44.20	44.05	97.2	20,040	0.49%	大買/
2023/06/09	51.7	44.49	15.1	44.49	44.60	36.6	20,220	0.18%
2023/06/08	124.6	44.71	3.9	44.51	44.60	120.7	20,265	0.60%	大買/鉅額交易
2023/06/07	32.2	45.20	18	45.28	45.40	14.2	20,307	0.07%
2023/06/06	42.7	45.24	24.2	45.38	45.25	18.5	20,210	0.09%
2023/06/05	97.9	45.36	175.2	45.30	45.25	-77.3	20,213	-0.38%	大賣/
2023/06/02	21.3	44.16	18	44.25	44.45	3.3	19,891	0.02%
2023/06/01	45.4	43.99	11.1	44.15	44.00	34.2	19,911	0.17%
2023/05/31	28.1	44.34	4	44.65	44.30	24.1	19,733	0.12%
2023/05/30	80.4	44.60	70	44.75	44.50	10.4	18,585	0.06%
2023/05/29	18.3	45.05	36.5	45.15	44.75	-18.2	18,760	-0.10%
2023/05/26	95.3	43.88	44.2	43.96	43.90	51.2	18,509	0.28%
2023/05/25	48.9	44.15	22.1	44.19	44.05	26.8	18,466	0.15%
2023/05/24	11.3	44.43	37.2	44.46	44.80	-25.9	18,428	-0.14%
2023/05/23	19	45.06	19.3	45.23	44.80	-0.2	18,451	0.00%
2023/05/22	15.7	45.18	20.7	45.25	45.15	-5	18,615	-0.03%
2023/05/19	27.5	44.93	63.4	44.94	45.15	-35.9	18,867	-0.19%
2023/05/18	4.8	44.22	77.1	44.30	44.40	-72.3	18,393	-0.39%
2023/05/17	7	43.65	142.9	43.87	43.95	-135.9	18,294	-0.74%	大賣/鉅額交易
2023/05/16	5.6	43.48	84.5	43.50	43.60	-78.9	18,227	-0.43%
2023/05/15	13	42.61	148.7	43.15	43.35	-135.7	18,107	-0.75%	大賣/鉅額交易
2023/05/12	323.8	42.94	53.4	42.67	42.65	270.4	18,034	1.50%	大買/鉅額交易
2023/05/11	1.7	43.42	313.7	43.66	43.70	-312.1	17,729	-1.76%	大賣/鉅額交易
2023/05/10	72.7	42.97	13	43.06	43.05	59.7	17,471	0.34%
2023/05/09	1	43.20	143.9	43.34	43.50	-142.9	17,476	-0.82%	大賣/鉅額交易
2023/05/08	15.9	42.89	43.2	42.94	43.05	-27.3	17,565	-0.16%
2023/05/05	1.8	42.55	11.4	42.51	42.65	-9.5	17,742	-0.05%
2023/05/04	23.2	42.17	25	42.28	42.50	-1.8	18,392	-0.01%
2023/05/03	56.3	42.20	2.7	42.28	42.40	53.6	18,694	0.29%
2023/05/02	68.6	42.10	49.2	42.33	42.50	19.4	19,081	0.10%
2023/04/28	110.2	42.17	26.1	42.36	42.45	84.2	19,559	0.43%	大買/
2023/04/27	44.2	42.12	54	42.29	42.25	-9.8	19,728	-0.05%
2023/04/26	58.5	42.14	22	42.31	42.35	36.5	19,928	0.18%
2023/04/25	5.2	42.65	34.3	42.73	42.60	-29.1	20,081	-0.14%
2023/04/24	3.1	42.52	9	42.57	42.65	-5.9	20,163	-0.03%
2023/04/21	36.3	42.60	16	42.61	42.70	20.3	20,326	0.10%
2023/04/20	4.1	42.90	23	42.82	42.95	-19	20,474	-0.09%
2023/04/19	68.4	43.02	24.1	43.12	42.75	44.3	21,138	0.21%
2023/04/18	4.1	43.00	38.3	43.13	43.10	-34.2	21,287	-0.16%
2023/04/17	3.2	43.05	24.6	43.16	43.20	-21.4	21,528	-0.10%
2023/04/14	6.2	42.83	88.7	42.98	43.15	-82.6	21,676	-0.38%
2023/04/13	10.9	42.63	7.1	42.63	42.60	3.8	21,991	0.02%
2023/04/12	2.1	42.87	122	42.81	42.95	-119.9	23,366	-0.51%	大賣/鉅額交易
2023/04/11	11.1	42.53	17.9	42.58	42.65	-6.8	23,436	-0.03%
2023/04/10	11.9	42.46	38.3	42.43	42.55	-26.4	23,472	-0.11%
2023/04/07	4.4	42.14	103.1	42.22	42.25	-98.7	23,431	-0.42%	大賣/
2023/04/06	11.9	41.72	90.1	41.97	42.00	-78.2	23,302	-0.34%
2023/03/31	5.8	41.70	113	41.84	41.80	-107.3	23,594	-0.45%	大賣/鉅額交易
2023/03/30	13.2	41.61	18.2	41.63	41.60	-4.9	23,594	-0.02%
2023/03/29	4.5	41.69	94.9	41.74	41.85	-90.4	23,677	-0.38%
2023/03/28	2.3	41.58	178.7	41.61	41.55	-176.4	23,992	-0.74%	大賣/鉅額交易
2023/03/27	53.7	41.12	5.5	41.35	41.35	48.1	24,166	0.20%
2023/03/24	37.8	41.34	9	41.31	41.30	28.7	24,527	0.12%
2023/03/23	34.6	41.34	61.7	41.42	41.55	-27.2	24,585	-0.11%
2023/03/22	34.1	41.18	26.2	41.25	41.35	7.9	24,551	0.03%
2023/03/21	32	40.79	41	40.76	40.75	-9	24,426	-0.04%
2023/03/20	149.3	40.26	7	40.22	40.20	142.3	24,598	0.58%	大買/鉅額交易
2023/03/17	12.5	41.08	59.3	41.06	41.00	-46.7	24,387	-0.19%
2023/03/16	162.6	40.69	22	40.64	40.50	140.5	24,373	0.58%	大買/鉅額交易
2023/03/15	27.6	41.78	33.2	41.87	41.50	-5.6	24,276	-0.02%
2023/03/14	103.3	41.64	41.1	41.66	41.55	62.2	24,661	0.25%	大買/
2023/03/13	66.6	42.15	38.6	42.15	42.30	28	24,935	0.11%
2023/03/10	148.4	42.89	8.2	42.80	42.70	140.1	25,078	0.56%	大買/鉅額交易
2023/03/09	12.5	43.61	14	43.68	43.65	-1.5	25,129	-0.01%
2023/03/08	110.9	43.44	11.2	43.46	43.75	99.7	25,940	0.38%	大買/
2023/03/07	16.6	43.68	6.5	43.65	43.75	10.1	26,525	0.04%
2023/03/06	7.3	43.55	98.3	43.52	43.60	-91	26,702	-0.34%
2023/03/03	29.7	42.95	3	43.00	42.90	26.7	26,792	0.10%
2023/03/02	22.3	42.72	43	43.04	43.00	-20.8	26,977	-0.08%
2023/03/01	99.9	42.86	9	43.03	42.75	90.9	27,137	0.33%
2023/02/24	71	43.30	64.2	43.47	43.45	6.8	26,962	0.03%
2023/02/23	82.5	43.29	37.4	43.44	43.30	45.1	26,909	0.17%
2023/02/22	50	43.24	25.9	43.41	43.35	24.1	26,842	0.09%
2023/02/21	66.4	43.74	120.5	43.73	43.85	-54.1	26,799	-0.20%	大賣/
2023/02/20	33	44.31	126	44.23	44.45	-93.1	26,879	-0.35%	大賣/
2023/02/17	33.6	43.86	82.4	43.77	44.00	-48.7	26,840	-0.18%
2023/02/16	143.3	42.91	2.5	43.09	43.05	140.7	26,950	0.52%	大買/鉅額交易
2023/02/15	110.4	43.16	8.5	43.26	42.95	101.9	27,722	0.37%	大買/鉅額交易
2023/02/14	81.2	43.67	30	43.44	43.60	51.2	27,665	0.19%
2023/02/13	20.5	42.56	16	42.79	42.90	4.5	27,674	0.02%
2023/02/10	12	42.54	4.1	42.52	42.65	7.9	27,777	0.03%
2023/02/09	14.4	42.62	7.6	42.62	42.60	6.8	27,815	0.02%
2023/02/08	16.6	42.77	68	42.85	42.85	-51.4	27,871	-0.18%
2023/02/07	90.3	42.80	103.2	42.92	42.80	-12.9	27,990	-0.05%	大賣/
2023/02/06	115.8	42.73	16.3	42.71	42.65	99.5	28,020	0.36%	大買/
2023/02/03	237.5	43.39	6.2	43.52	43.30	231.3	27,859	0.83%	大買/鉅額交易
2023/02/02	17.6	43.91	100.4	43.90	44.05	-82.8	27,739	-0.30%
2023/02/01	5.7	42.88	22	42.86	43.00	-16.3	27,346	-0.06%
2023/01/31	32.8	42.60	12.7	42.65	42.55	20.1	27,273	0.07%
2023/01/30	33.5	42.80	114.4	42.87	42.70	-80.9	27,171	-0.30%	大賣/
2023/01/17	3.7	41.78	17.1	42.05	42.00	-13.4	26,752	-0.05%
2023/01/16	177.4	41.77	103.3	41.98	41.75	74.1	26,590	0.28%	大買/大賣/
2023/01/13	72.8	41.84	104.9	42.18	41.80	-32.1	27,003	-0.12%	大賣/
2023/01/12	9.2	41.71	21	41.75	41.70	-11.8	27,100	-0.04%
2023/01/11	13.1	41.46	33.4	41.54	41.40	-20.3	27,226	-0.07%
2023/01/10	111.5	41.48	8.1	41.65	41.70	103.4	27,398	0.38%	大買/鉅額交易
2023/01/09	35.4	41.52	311.8	41.79	42.00	-276.4	27,590	-1.00%	大賣/鉅額交易
2023/01/06	1.9	40.56	61.6	40.48	40.75	-59.8	27,378	-0.22%
2023/01/05	6.6	40.10	44.7	40.20	40.25	-38.1	28,347	-0.13%
2023/01/04	32.2	39.98	23.9	40.02	39.95	8.3	28,290	0.03%
2023/01/03	135	39.89	70.7	39.88	39.95	64.3	28,532	0.23%	大買/
2022/12/30	372.1	40.00	372.7	39.98	40.00	-0.6	28,201	0.00%	大買/大賣/
2022/12/29	60.8	40.17	6.1	40.34	40.10	54.8	26,812	0.20%
2022/12/28	23	40.84	24	40.86	40.65	-1	27,146	0.00%
2022/12/27	0.3	41.17	8	41.10	41.15	-7.7	27,356	-0.03%
2022/12/26	3.3	40.96	5	41.08	41.00	-1.7	27,657	-0.01%
2022/12/23	14.7	40.89	314.4	41.05	41.15	-299.7	28,154	-1.06%	大賣/鉅額交易
2022/12/22	29.7	40.10	180.2	40.11	40.40	-150.5	28,137	-0.54%	大賣/鉅額交易
2022/12/21	73.4	39.97	19.2	40.04	40.00	54.2	28,540	0.19%
2022/12/20	244.7	40.06	21	40.12	40.15	223.7	28,645	0.78%	大買/鉅額交易
2022/12/19	38.3	40.24	15	40.32	40.15	23.3	28,562	0.08%
2022/12/16	81.4	40.20	16.5	40.33	40.20	64.9	28,483	0.23%
2022/12/15	31	40.53	4	40.63	40.60	27	28,536	0.09%
2022/12/14	48.3	40.99	6	41.00	40.90	42.3	28,476	0.15%
2022/12/13	7.7	40.99	9	41.05	40.95	-1.3	28,389	0.00%
2022/12/12	58.2	40.34	18.4	40.70	41.00	39.8	28,282	0.14%
2022/12/09	26.5	40.93	8.2	41.18	41.10	18.3	28,268	0.06%
2022/12/08	164.7	40.90	14	41.04	40.75	150.7	28,141	0.54%	大買/鉅額交易
2022/12/07	81.6	41.49	126.5	41.47	41.40	-44.9	28,225	-0.16%	大賣/
2022/12/06	207.2	42.00	90.2	41.75	41.40	116.9	28,216	0.41%	大買/鉅額交易
2022/12/05	104.3	42.97	63	42.87	42.85	41.3	27,965	0.15%	大買/
2022/12/02	45.3	43.98	34.1	43.86	44.00	11.2	27,585	0.04%
2022/12/01	76.6	44.05	61.3	44.16	44.15	15.3	27,673	0.06%
2022/11/30	160.5	43.56	36.8	43.71	43.55	123.7	27,240	0.45%	大買/鉅額交易
2022/11/29	108.7	42.41	180.6	42.54	43.45	-71.9	26,436	-0.27%	大買/大賣/
2022/11/28	82.7	42.07	54.3	42.03	42.00	28.4	26,038	0.11%
2022/11/25	31.5	42.73	33.7	42.83	42.55	-2.3	26,098	-0.01%
2022/11/24	42.2	42.73	25.7	42.74	42.55	16.5	26,129	0.06%
2022/11/23	50.2	42.28	119.9	42.50	42.75	-69.7	26,779	-0.26%	大賣/
2022/11/22	45.4	41.61	122.4	41.91	42.20	-77	26,833	-0.29%	大賣/
2022/11/21	47.2	41.93	31.2	42.06	42.10	16	26,610	0.06%
2022/11/18	33.7	41.81	52.5	42.13	41.90	-18.8	26,485	-0.07%
2022/11/17	61.5	41.31	29.1	41.56	41.55	32.4	26,412	0.12%
2022/11/16	31.3	41.90	25.2	42.09	41.70	6.1	26,379	0.02%
2022/11/15	26.5	41.97	87.3	42.19	42.40	-60.8	26,222	-0.23%
2022/11/14	56.6	41.80	53.1	41.95	41.75	3.5	25,892	0.01%
2022/11/11	13	41.59	71.9	41.51	41.90	-58.9	25,414	-0.23%
2022/11/10	18.6	39.63	33.3	39.77	39.65	-14.7	24,727	-0.06%
2022/11/09	8.4	39.92	9.1	40.03	40.15	-0.8	24,595	0.00%
2022/11/08	13.2	39.68	10.4	39.72	39.70	2.8	24,398	0.01%
2022/11/07	11.2	39.09	169.1	39.39	39.55	-157.9	24,294	-0.65%	大賣/鉅額交易
2022/11/04	8.2	38.77	9	38.79	38.95	-0.8	24,403	0.00%
2022/11/03	29.3	38.44	18	38.55	38.85	11.3	24,406	0.05%
2022/11/02	2.1	38.23	14.4	38.42	38.50	-12.3	24,309	-0.05%
2022/11/01	18.5	37.82	6	37.80	38.10	12.5	24,291	0.05%
2022/10/31	15.7	37.99	3	38.40	37.80	12.7	24,394	0.05%
2022/10/28	61.9	38.23	10.1	38.28	38.25	51.8	24,292	0.21%
2022/10/27	33.2	38.63	41.1	38.84	38.50	-7.9	24,119	-0.03%
2022/10/26	24.3	38.48	55.2	38.47	38.50	-30.8	24,305	-0.13%
2022/10/25	17	37.20	36	37.30	37.50	-19	24,108	-0.08%
2022/10/24	15	37.03	16.5	37.28	37.00	-1.5	24,068	-0.01%
2022/10/21	113.9	36.78	30	36.47	36.55	83.9	24,012	0.35%	大買/
2022/10/20	23.2	37.38	7	37.58	37.85	16.2	23,418	0.07%
2022/10/19	31.1	38.09	20.2	38.18	38.30	10.9	23,093	0.05%
2022/10/18	64.8	38.21	111.1	37.71	38.15	-46.4	22,896	-0.20%	大賣/
2022/10/17	41	37.33	10	37.64	37.65	31	22,912	0.14%
2022/10/14	66.3	37.96	39	38.13	37.65	27.3	22,757	0.12%
2022/10/13	208.3	38.02	15.5	37.84	37.45	192.8	22,489	0.86%	大買/鉅額交易
2022/10/12	36.8	39.43	17.3	39.61	39.55	19.5	21,438	0.09%
2022/10/11	27.9	39.65	13	39.66	39.60	14.9	21,428	0.07%
2022/10/07	8.6	40.69	9	40.72	40.50	-0.4	21,263	0.00%
2022/10/06	34.2	40.74	14.3	40.82	40.80	19.9	21,251	0.09%
2022/10/05	59.9	40.77	70.6	40.79	40.75	-10.7	21,353	-0.05%
2022/10/04	112.3	39.44	32.3	39.42	39.55	80.1	21,088	0.38%	大買/
2022/10/03	41.2	39.11	12	39.16	39.00	29.2	20,804	0.14%
2022/09/30	85.2	39.56	23	39.55	39.95	62.2	20,796	0.30%
2022/09/29	30.7	39.89	7.1	39.94	40.15	23.6	20,805	0.11%
2022/09/28	86.4	40.05	50.1	40.10	39.80	36.4	20,810	0.17%
2022/09/27	42.9	41.07	9	41.03	40.95	33.9	20,639	0.16%
2022/09/26	54.8	41.40	18.1	41.61	41.50	36.7	21,366	0.17%
2022/09/23	6.3	41.86	18	42.01	42.10	-11.7	21,834	-0.05%
2022/09/22	67.9	41.58	55	41.67	41.65	12.9	22,219	0.06%
2022/09/21	56.6	42.71	0	0.00	42.55	56.6	22,120	0.26%
2022/09/20	6.1	43.05	4	43.11	43.05	2.1	22,130	0.01%
2022/09/19	4.3	42.78	0	0.00	42.75	4.3	22,164	0.02%
2022/09/16	7.4	42.76	21	42.75	42.80	-13.6	22,159	-0.06%
2022/09/15	8.2	42.98	26	43.22	43.10	-17.9	22,064	-0.08%
2022/09/14	70.6	42.74	7	42.88	42.85	63.6	22,111	0.29%
2022/09/13	15	43.92	5.2	44.07	43.65	9.9	22,175	0.04%
2022/09/12	13.3	43.76	67	43.88	44.05	-53.7	22,134	-0.24%
2022/09/08	54.9	43.15	6	43.23	43.15	48.9	22,224	0.22%
2022/09/07	60.3	43.44	13	43.52	43.15	47.3	22,064	0.21%
2022/09/06	3.3	44.53	23	44.33	44.25	-19.7	21,669	-0.09%
2022/09/05	20.9	44.06	3	44.08	44.05	17.9	21,726	0.08%
2022/09/02	45.7	44.11	2	44.10	44.05	43.7	21,799	0.20%
2022/09/01	28.4	44.21	23.5	44.41	44.55	4.8	21,565	0.02%
2022/08/31	18.2	44.50	6	44.58	44.55	12.2	21,355	0.06%
2022/08/30	273.5	44.68	47	44.61	44.45	226.5	21,176	1.07%	大買/鉅額交易
2022/08/29	33.8	45.53	14	45.41	45.60	19.8	20,453	0.10%
2022/08/26	3.5	46.79	3	46.97	46.75	0.5	20,276	0.00%
2022/08/25	1	46.60	4	46.65	46.55	-3	20,411	-0.01%
2022/08/24	13.9	46.29	8	46.22	46.35	5.9	20,674	0.03%
2022/08/23	46.4	46.39	9.6	46.40	46.35	36.7	21,202	0.17%
2022/08/22	15.1	46.97	15	47.13	46.85	0	21,431	0.00%
2022/08/19	0.1	47.28	11	47.33	47.50	-10.9	21,698	-0.05%
2022/08/18	13.2	47.25	6	47.10	47.25	7.2	22,138	0.03%
2022/08/17	12.1	47.23	39	47.22	47.45	-26.9	22,675	-0.12%
2022/08/16	4.1	47.23	16	47.23	47.10	-11.9	22,832	-0.05%
2022/08/15	5.4	47.28	123.8	47.27	47.30	-118.4	22,986	-0.51%	大賣/鉅額交易
2022/08/12	20.7	47.13	38	47.16	47.25	-17.3	23,091	-0.08%
2022/08/11	30.4	46.93	55.2	47.05	47.20	-24.8	23,318	-0.11%
2022/08/10	8.2	45.98	13	46.20	46.40	-4.8	23,541	-0.02%
2022/08/09	23.1	46.12	48.1	46.10	46.10	-25.1	23,832	-0.11%
2022/08/08	64.1	46.10	57.2	46.07	46.15	6.9	24,081	0.03%
2022/08/05	7.3	45.56	48.2	45.58	45.75	-40.9	24,454	-0.17%
2022/08/04	13.5	44.73	41	44.91	44.85	-27.5	24,900	-0.11%
2022/08/03	54.3	44.65	43	44.89	44.95	11.3	25,328	0.04%
2022/08/02	117.3	44.73	64	44.98	44.85	53.3	25,763	0.21%	大買/
2022/08/01	41.3	45.33	2.2	45.40	45.45	39.1	25,797	0.15%
2022/07/29	126.3	45.78	46.1	45.72	45.50	80.2	25,923	0.31%	大買/
2022/07/28	34.1	45.50	93.3	45.61	45.80	-59.2	26,137	-0.23%
2022/07/27	96.2	45.21	4	45.06	45.25	92.2	26,025	0.35%
2022/07/26	13.3	45.41	11	45.63	45.60	2.3	25,939	0.01%
2022/07/25	50.2	45.15	73	45.23	45.55	-22.8	25,920	-0.09%
2022/07/22	73.5	44.95	32	45.23	45.00	41.5	26,096	0.16%
2022/07/21	121.3	44.69	28.7	44.93	45.05	92.5	25,997	0.36%	大買/
2022/07/20	36.2	45.25	45	45.70	44.90	-8.8	25,840	-0.03%
2022/07/19	16.4	44.94	4	44.99	44.95	12.4	25,852	0.05%
2022/07/18	14.1	44.91	35	45.05	45.20	-20.9	25,908	-0.08%
2022/07/15	58.2	44.31	13	44.29	44.15	45.2	25,818	0.18%
2022/07/14	21.3	45.16	10.9	45.17	45.00	10.4	25,713	0.04%
2022/07/13	28.1	45.33	36.1	45.37	45.50	-7.9	25,681	-0.03%
2022/07/12	34.2	44.07	47.3	44.22	43.80	-13	25,547	-0.05%
2022/07/11	20.4	45.00	8	45.10	45.05	12.4	25,405	0.05%
2022/07/08	63.4	45.00	1	45.61	44.80	62.4	25,391	0.25%
2022/07/07	36.9	44.71	39	44.98	45.05	-2.1	25,204	-0.01%
2022/07/06	98.5	45.44	18	45.05	44.95	80.5	24,767	0.32%
2022/07/05	39.1	46.34	65.3	46.72	46.75	-26.2	24,464	-0.11%
2022/07/04	105	45.47	51.3	45.65	45.50	53.7	24,130	0.22%	大買/
2022/07/01	72	50.00	13.1	49.98	49.70	58.9	23,435	0.25%
2022/06/30	46.9	51.54	11.5	51.69	50.90	35.4	22,938	0.15%
2022/06/29	21.4	52.58	2	52.60	52.80	19.4	22,573	0.09%
2022/06/28	30.8	53.69	1	53.60	53.80	29.8	22,282	0.13%
2022/06/27	5.2	54.03	15	53.83	53.50	-9.8	22,246	-0.04%
2022/06/24	13.1	53.52	7.4	53.61	53.40	5.7	22,146	0.03%
2022/06/23	16	52.78	2	53.30	53.00	14	22,070	0.06%
2022/06/22	12.3	53.34	12	53.54	53.00	0.3	21,859	0.00%
2022/06/21	7.6	54.20	49.2	53.97	54.20	-41.6	21,818	-0.19%
2022/06/20	20.1	52.20	21	52.34	51.80	-0.9	21,646	0.00%
2022/06/17	13.1	52.95	4	53.10	53.00	9.1	21,328	0.04%
2022/06/16	13	54.12	103	53.91	53.70	-90	21,114	-0.43%	大賣/
2022/06/15	2	53.60	1	53.80	53.60	1	21,307	0.00%
2022/06/14	8.3	53.48	1.1	53.71	53.40	7.2	21,655	0.03%
2022/06/13	8.2	53.34	18	53.51	53.80	-9.8	21,737	-0.05%
2022/06/10	2.1	54.27	32	54.40	54.80	-29.9	21,637	-0.14%
2022/06/09	3.2	54.68	1	54.80	54.80	2.2	21,695	0.01%
2022/06/08	6	54.87	10	54.89	54.80	-4	21,644	-0.02%
2022/06/07	1.2	54.88	6	54.52	54.80	-4.8	21,762	-0.02%
2022/06/06	8.4	54.43	46.1	54.53	54.80	-37.7	21,784	-0.17%
2022/06/02	27.8	54.40	23	54.14	54.50	4.8	22,417	0.02%
2022/06/01	18.1	54.82	13	54.93	54.70	5.1	22,979	0.02%
2022/05/31	13.1	54.18	65.2	54.20	55.70	-52.1	22,896	-0.23%
2022/05/30	21.1	53.81	60.5	53.70	54.00	-39.5	22,429	-0.18%
2022/05/27	31.2	52.41	42	52.43	52.60	-10.8	22,288	-0.05%
2022/05/26	39.3	51.72	16	51.84	51.50	23.3	22,215	0.10%
2022/05/25	101.5	51.36	14	51.41	51.40	87.5	22,592	0.39%	大買/
2022/05/24	42.2	52.20	25	52.18	52.00	17.2	22,536	0.08%
2022/05/23	33	52.45	11	52.32	52.30	22	22,330	0.10%
2022/05/20	23.4	53.18	8	53.29	52.90	15.4	22,422	0.07%
2022/05/19	30.8	52.78	12	52.78	52.70	18.8	22,386	0.08%
2022/05/18	28.3	53.26	59	53.75	54.10	-30.7	22,267	-0.14%
2022/05/17	52.8	52.71	9	52.69	52.60	43.7	22,037	0.20%
2022/05/16	50.9	53.25	30	53.07	53.20	20.9	21,829	0.10%
2022/05/13	38.4	54.26	43.1	54.84	54.30	-4.7	21,687	-0.02%
2022/05/12	32.9	54.94	67.9	54.88	54.10	-35	21,631	-0.16%
2022/05/11	94.1	56.63	12.3	56.39	56.20	81.7	21,071	0.39%
2022/05/10	36.3	57.80	10	57.77	58.00	26.3	20,754	0.13%
2022/05/09	70.1	59.11	27.1	59.04	58.70	43	20,458	0.21%
2022/05/06	40.3	61.07	35	61.34	61.20	5.3	20,385	0.03%
2022/05/05	14.2	62.66	22	62.59	62.30	-7.8	20,764	-0.04%
2022/05/04	15	62.56	7	62.69	62.90	8	20,627	0.04%
2022/05/03	12.4	62.18	2	62.30	62.30	10.4	21,465	0.05%
2022/04/29	6	62.42	8.5	62.53	62.50	-2.5	21,850	-0.01%
2022/04/28	15.6	61.57	27	61.84	62.10	-11.4	22,381	-0.05%
2022/04/27	47.4	62.49	72	62.57	62.00	-24.6	22,558	-0.11%
2022/04/26	33.1	63.88	31	63.71	64.00	2.1	22,855	0.01%
2022/04/25	10.1	63.25	10	63.41	63.80	0.1	23,163	0.00%
2022/04/22	16.8	63.49	6	63.73	64.20	10.8	23,431	0.05%
2022/04/21	15	63.28	25	63.82	63.90	-10	24,414	-0.04%
2022/04/20	16.5	63.12	2	63.40	63.90	14.5	25,839	0.06%
2022/04/19	6.5	63.25	1	63.50	62.70	5.5	26,378	0.02%
2022/04/18	22.2	63.04	30	63.14	62.80	-7.8	27,777	-0.03%
2022/04/15	7.3	64.11	126	64.07	64.00	-118.7	27,751	-0.43%	大賣/鉅額交易
2022/04/14	8.5	64.77	25.1	64.95	64.70	-16.6	27,884	-0.06%
2022/04/13	1.9	65.17	37.4	65.31	65.40	-35.5	27,974	-0.13%
2022/04/12	6.1	64.57	45	64.54	64.90	-38.9	27,981	-0.14%
2022/04/11	20.2	64.96	40.5	64.77	64.80	-20.3	28,013	-0.07%
2022/04/08	44.2	64.72	19.5	64.61	65.00	24.7	28,067	0.09%
2022/04/07	36.2	65.04	43.8	64.93	64.80	-7.5	28,116	-0.03%
2022/04/06	35.4	64.92	29.2	65.15	65.50	6.2	28,488	0.02%
2022/04/01	20.2	64.73	40.1	64.85	65.00	-19.8	28,650	-0.07%
2022/03/31	15.2	64.59	16.2	64.61	64.50	-1	28,580	0.00%
2022/03/30	1	64.40	60.1	64.39	64.40	-59.1	28,688	-0.21%
2022/03/29	2.1	63.60	28	63.63	63.80	-25.9	28,632	-0.09%
2022/03/28	21.3	62.96	6	63.32	63.30	15.3	28,632	0.05%
2022/03/25	20.4	63.59	1	63.60	63.50	19.4	28,679	0.07%
2022/03/24	56.6	63.88	11	64.05	64.30	45.6	28,745	0.16%
2022/03/23	25.7	64.66	213	64.69	64.80	-187.3	28,715	-0.65%	大賣/鉅額交易
2022/03/22	7	63.40	13.3	63.39	63.60	-6.2	28,460	-0.02%
2022/03/21	34	63.49	31.7	63.36	63.60	2.3	28,562	0.01%
2022/03/18	11	63.52	30.3	63.46	63.30	-19.3	28,550	-0.07%
2022/03/17	65.1	62.81	23.1	62.85	63.10	42	28,392	0.15%
2022/03/16	31	61.80	49	61.58	62.00	-18	28,028	-0.06%
2022/03/15	24.4	61.20	9.3	61.01	61.30	15.1	27,888	0.05%
2022/03/14	23.4	61.12	88	60.96	61.20	-64.6	27,942	-0.23%
2022/03/11	13.4	60.29	14.3	60.34	60.30	-1	28,019	0.00%
2022/03/10	71.2	60.05	19.3	60.00	60.30	51.9	28,069	0.18%
2022/03/09	21.4	59.08	15.5	58.99	59.00	5.9	27,951	0.02%
2022/03/08	45.1	58.33	47.4	58.35	58.50	-2.3	27,980	-0.01%
2022/03/07	104.3	59.29	34.6	59.26	59.40	69.8	27,493	0.25%	大買/
2022/03/04	40.2	61.40	11.2	61.33	61.20	29	27,369	0.11%
2022/03/03	19.9	62.10	9	62.04	62.10	10.9	27,473	0.04%
2022/03/02	39.7	61.94	24.4	61.93	62.00	15.3	28,000	0.05%
2022/03/01	26.1	62.32	39.3	62.50	62.60	-13.2	28,021	-0.05%
2022/02/25	114.1	62.03	59	62.30	62.30	55.1	27,836	0.20%	大買/
2022/02/24	39.5	62.88	40.1	63.02	63.00	-0.6	27,194	0.00%
2022/02/23	28.9	63.78	44	63.62	63.70	-15.2	26,972	-0.06%
2022/02/22	79.6	63.60	18.4	63.57	63.70	61.2	27,302	0.22%
2022/02/21	4.2	64.19	34	64.48	64.60	-29.8	27,870	-0.11%
2022/02/18	8.1	64.38	22	64.26	64.60	-13.9	28,908	-0.05%
2022/02/17	30.2	64.54	3.2	64.45	64.70	27	28,921	0.09%
2022/02/16	39	64.58	8.2	64.49	64.80	30.8	29,058	0.11%
2022/02/15	30.4	64.57	4.3	64.58	64.30	26.1	29,080	0.09%
2022/02/14	92.1	63.99	269	64.46	64.20	-176.9	28,997	-0.61%	大賣/鉅額交易
2022/02/11	22.1	65.34	1.3	65.38	65.60	20.8	28,556	0.07%
2022/02/10	37.4	65.33	28	65.44	65.80	9.4	28,542	0.03%
2022/02/09	14.3	66.08	31	65.91	66.00	-16.7	28,438	-0.06%
2022/02/08	267.2	66.28	24.4	66.07	66.00	242.8	28,310	0.86%	大買/鉅額交易
2022/02/07	23.3	65.11	48.1	65.00	65.70	-24.8	28,037	-0.09%
2022/01/26	41.6	63.50	18.7	63.32	63.30	22.9	27,436	0.08%
2022/01/25	78.7	62.87	71	62.75	63.00	7.7	27,281	0.03%
2022/01/24	30.5	64.15	54.5	64.03	64.30	-23.9	26,533	-0.09%
2022/01/21	52.7	64.69	48.1	64.73	64.40	4.7	26,308	0.02%
2022/01/20	45	65.38	62.7	65.64	65.80	-17.6	25,817	-0.07%
2022/01/19	58.5	65.98	15.1	66.15	66.10	43.4	25,418	0.17%
2022/01/18	41.4	66.58	22.7	66.66	66.90	18.7	25,119	0.07%
2022/01/17	319.1	67.30	308	66.74	66.50	11.1	24,722	0.04%	大買/大賣/
2022/01/14	178.2	67.24	93.8	67.55	67.70	84.4	24,258	0.35%	大買/
2022/01/13	187.8	66.08	213.8	66.53	67.40	-25.9	23,316	-0.11%	大買/大賣/
2022/01/12	91.7	64.45	101.6	64.59	64.70	-10	21,953	-0.05%	大賣/
2022/01/11	72.4	63.67	177.9	63.82	64.50	-105.4	21,511	-0.49%	大賣/鉅額交易
2022/01/10	9.2	61.92	10.2	62.16	62.10	-1	20,409	-0.01%
2022/01/07	11	62.00	67.3	62.20	62.00	-56.3	20,966	-0.27%
2022/01/06	15.9	61.91	6	61.87	62.00	9.9	20,926	0.05%
2022/01/05	17	61.49	1	61.60	61.90	16	21,025	0.08%
2022/01/04	51	61.78	20.3	61.68	62.00	30.8	21,301	0.14%
2022/01/03	80.3	62.10	37.3	61.95	61.60	43	21,247	0.20%
2021/12/30	23.2	62.62	35.2	62.71	62.50	-12.1	21,312	-0.06%
2021/12/29	58.6	63.00	224.2	62.94	63.00	-165.6	21,562	-0.77%	大賣/鉅額交易
2021/12/28	85.1	62.26	123.1	62.18	62.30	-38	21,270	-0.18%	大賣/
2021/12/27	41.7	61.30	412	61.30	61.30	-370.3	21,022	-1.76%	大賣/鉅額交易
2021/12/24	38.1	61.24	77.8	61.00	61.10	-39.7	21,269	-0.19%
2021/12/23	3	60.37	2	60.30	60.50	1	21,191	0.00%
2021/12/22	26	60.14	7.1	60.30	60.30	18.9	21,569	0.09%
2021/12/21	3.2	60.27	3.1	60.33	60.30	0.1	21,880	0.00%
2021/12/20	15.3	60.01	14	60.00	59.90	1.3	22,127	0.01%
2021/12/17	8	60.49	6	60.43	60.50	2	22,128	0.01%
2021/12/16	2.2	60.20	193	60.03	60.30	-190.8	22,181	-0.86%	大賣/鉅額交易
2021/12/15	209.2	60.00	8.8	60.09	59.80	200.4	23,144	0.87%	大買/鉅額交易
2021/12/14	8	60.20	9	60.29	60.20	-1	23,418	0.00%
2021/12/13	17.6	61.12	15	61.11	60.70	2.6	23,489	0.01%
2021/12/10	10.5	60.48	106.6	60.69	60.50	-96.1	23,478	-0.41%	大賣/
2021/12/09	31.6	60.52	35	60.59	60.70	-3.4	23,745	-0.01%
2021/12/08	7	60.83	51	60.89	60.70	-44	24,282	-0.18%
2021/12/07	12.4	59.89	9	60.02	60.70	3.4	24,250	0.01%
2021/12/06	13.1	59.70	2	59.90	60.00	11.1	24,185	0.05%
2021/12/03	29.6	60.10	3	60.10	59.90	26.6	24,450	0.11%
2021/12/02	15.3	59.38	2.2	59.51	59.50	13.1	24,487	0.05%
2021/12/01	21.2	59.48	10.3	59.75	59.90	10.8	24,530	0.04%
2021/11/30	74.5	59.46	88	59.78	60.00	-13.6	24,737	-0.05%
2021/11/29	149.3	59.45	147	59.30	59.30	2.3	24,589	0.01%	大買/大賣/
2021/11/26	334.4	60.26	201.6	60.36	60.20	132.8	24,564	0.54%	大買/大賣/鉅額交易
2021/11/25	55.6	61.22	26	61.40	61.60	29.6	24,616	0.12%
2021/11/24	87.5	61.32	69.1	61.50	61.10	18.4	25,499	0.07%
2021/11/23	190.8	61.12	29	61.02	60.80	161.8	26,165	0.62%	大買/鉅額交易
2021/11/22	49.6	61.32	75.6	61.15	61.10	-26.1	26,300	-0.10%
2021/11/19	311.8	61.99	237.5	62.21	61.80	74.3	26,148	0.28%	大買/大賣/
2021/11/18	336.4	62.32	174.8	62.80	63.00	161.7	26,009	0.62%	大買/大賣/鉅額交易
2021/11/17	174.4	61.31	175.5	61.09	62.20	-1.1	25,582	0.00%	大買/大賣/
2021/11/16	80	59.81	89	59.63	60.00	-9	24,753	-0.04%
2021/11/15	86	59.87	94.7	59.92	59.70	-8.7	25,028	-0.03%
2021/11/12	101.4	58.92	19.4	59.00	58.90	82	25,037	0.33%	大買/
2021/11/11	38.4	58.45	4.6	58.56	58.60	33.7	25,109	0.13%
2021/11/10	43	58.49	1	58.50	58.60	42	25,537	0.16%
2021/11/09	80.4	58.44	19.1	58.41	58.50	61.3	25,888	0.24%
2021/11/08	5	58.34	12.9	58.53	58.70	-7.9	26,117	-0.03%
2021/11/05	21.1	58.05	3.3	57.96	58.50	17.8	26,758	0.07%
2021/11/04	38.1	58.13	30.3	58.16	57.90	7.8	26,864	0.03%
2021/11/03	16	57.45	0.4	57.70	57.60	15.6	27,081	0.06%
2021/11/02	27	57.51	4	57.70	57.40	23	27,239	0.08%
2021/11/01	50.1	57.81	22.6	57.76	57.60	27.5	27,260	0.10%
2021/10/29	9.2	57.72	1.3	58.00	58.10	7.9	27,334	0.03%
2021/10/28	22.5	58.07	9	58.38	58.10	13.5	27,308	0.05%
2021/10/27	5.4	58.69	2	58.65	58.70	3.3	27,635	0.01%
2021/10/26	104.1	59.00	119.4	58.93	59.10	-15.3	27,866	-0.05%	大買/大賣/
2021/10/25	2	58.55	2.1	58.27	58.40	-0.1	28,078	0.00%
2021/10/22	7.6	58.25	8	58.31	58.30	-0.4	29,110	0.00%
2021/10/21	1	58.70	10.2	58.89	58.70	-9.2	29,638	-0.03%
2021/10/20	14.1	58.20	7.4	58.63	58.30	6.7	30,673	0.02%
2021/10/19	20.2	59.06	22.1	58.98	58.40	-1.8	31,486	-0.01%
2021/10/18	39.3	58.85	52.6	58.86	58.70	-13.3	32,501	-0.04%
2021/10/15	12.1	58.00	74.4	57.99	58.30	-62.3	32,787	-0.19%
2021/10/14	2.1	56.50	12	56.72	56.60	-9.9	33,317	-0.03%
2021/10/13	12.2	56.18	54.2	56.34	56.20	-42	33,994	-0.12%
2021/10/12	135.8	56.01	5	56.30	56.40	130.8	34,767	0.38%	大買/鉅額交易
2021/10/08	8.2	57.00	5.7	57.11	57.10	2.5	35,161	0.01%
2021/10/07	10.6	57.36	11	57.42	57.10	-0.4	35,822	0.00%
2021/10/06	43.3	56.47	15	57.11	57.10	28.3	36,388	0.08%
2021/10/05	43.6	56.03	19	55.83	56.40	24.6	37,311	0.07%
2021/10/04	7.2	56.33	235	56.51	56.60	-227.8	37,369	-0.61%	大賣/鉅額交易
2021/10/01	29.5	56.85	134.2	56.84	56.90	-104.7	37,567	-0.28%	大賣/鉅額交易
2021/09/30	8.5	57.81	523	57.80	57.90	-514.5	37,394	-1.38%	大賣/鉅額交易
2021/09/29	98.1	57.73	39.5	57.96	58.00	58.6	37,382	0.16%
2021/09/28	3.1	58.93	9	58.98	59.00	-5.9	37,072	-0.02%
2021/09/27	503.2	58.50	14.2	58.52	58.70	489	36,833	1.33%	大買/鉅額交易
2021/09/24	27.7	57.88	10	57.90	57.80	17.7	36,647	0.05%
2021/09/23	7.2	57.33	11.7	57.39	57.50	-4.5	36,726	-0.01%
2021/09/22	136.6	56.56	97.5	56.76	56.80	39.1	36,863	0.11%	大買/
2021/09/17	34	59.21	34.9	59.17	58.90	-0.9	35,916	0.00%
2021/09/16	10	59.90	40	59.95	59.70	-30	35,754	-0.08%
2021/09/15	58.3	59.59	9.5	59.66	59.50	48.8	35,725	0.14%
2021/09/14	38.1	59.94	44.4	60.37	59.80	-6.3	36,050	-0.02%
2021/09/13	75.1	60.04	35.1	59.92	59.90	40	35,934	0.11%
2021/09/10	28.2	58.86	33	59.16	59.20	-4.8	36,179	-0.01%
2021/09/09	14.1	58.27	17.4	58.19	58.70	-3.3	36,410	-0.01%
2021/09/08	52.3	58.56	161.1	58.29	58.50	-108.9	36,458	-0.30%	大賣/鉅額交易
2021/09/07	29.1	59.25	26	59.25	59.20	3.1	36,413	0.01%
2021/09/06	44.1	59.37	30	59.42	59.20	14.1	36,440	0.04%
2021/09/03	41.5	59.48	85.1	59.51	59.60	-43.6	36,509	-0.12%
2021/09/02	63.9	58.72	66.1	58.61	58.70	-2.2	36,261	-0.01%
2021/09/01	48.7	59.59	34.5	59.51	59.20	14.2	36,128	0.04%
2021/08/31	61.1	59.14	60.1	59.23	59.60	1	35,983	0.00%
2021/08/30	77.3	58.81	420.1	58.44	59.50	-342.8	35,573	-0.96%	大賣/鉅額交易
2021/08/27	387.5	57.20	140.4	57.36	57.70	247.1	34,791	0.71%	大買/大賣/鉅額交易
2021/08/26	5	55.82	330.4	55.81	56.00	-325.3	34,212	-0.95%	大賣/鉅額交易
2021/08/25	359.1	55.70	110.5	55.80	56.00	248.6	34,213	0.73%	大買/大賣/鉅額交易
2021/08/24	8.4	55.35	28.3	55.52	55.80	-19.9	34,194	-0.06%
2021/08/23	26.4	55.09	38	54.89	55.10	-11.6	34,292	-0.03%
2021/08/20	29	53.64	63	53.60	53.70	-34	34,591	-0.10%
2021/08/19	27.1	54.00	43	53.84	53.80	-15.9	35,416	-0.05%
2021/08/18	26	54.15	8	54.28	54.40	18	35,187	0.05%
2021/08/17	9	54.42	32	54.38	54.70	-23	35,285	-0.07%
2021/08/16	60.2	54.13	37	54.48	54.30	23.2	35,474	0.07%
2021/08/13	101	55.48	50	55.40	55.00	51	36,182	0.14%	大買/
2021/08/12	19.3	56.10	43	55.97	56.00	-23.7	36,421	-0.07%
2021/08/11	36.8	56.19	177	55.95	56.00	-140.2	37,296	-0.38%	大賣/鉅額交易
2021/08/10	43.2	55.08	93	55.13	54.90	-49.8	37,950	-0.13%
2021/08/09	46	55.02	17.5	55.15	55.20	28.5	38,888	0.07%
2021/08/06	75	55.23	6.1	55.20	55.10	68.9	39,246	0.18%
2021/08/05	10	55.17	9	55.37	55.20	1	40,324	0.00%
2021/08/04	79	55.12	93	55.60	55.20	-14	42,419	-0.03%
2021/08/03	132.4	55.26	6	55.40	55.40	126.4	44,489	0.28%	大買/鉅額交易
2021/08/02	22.1	54.65	42.1	55.24	55.80	-20	45,914	-0.04%
2021/07/30	29.1	54.24	6	54.42	54.30	23.1	46,113	0.05%
2021/07/29	56.5	54.09	27	54.30	54.80	29.5	46,829	0.06%
2021/07/28	206.6	53.56	17.8	53.65	53.80	188.9	47,764	0.40%	大買/鉅額交易
2021/07/27	101.9	55.31	46	55.25	55.00	55.9	47,571	0.12%	大買/
2021/07/26	318.5	57.52	83.1	57.45	56.20	235.4	48,078	0.49%	大買/鉅額交易
2021/07/23	45.6	60.14	172.3	59.97	60.30	-126.8	47,224	-0.27%	大賣/鉅額交易
2021/07/22	85.2	60.09	154.3	59.82	60.10	-69.1	46,760	-0.15%	大賣/
2021/07/21	94.5	58.34	202.5	58.23	58.30	-108	46,106	-0.23%	大賣/鉅額交易
2021/07/20	117.3	58.32	195	58.41	57.90	-77.7	46,010	-0.17%	大買/大賣/
2021/07/19	265.2	60.13	64.4	59.87	59.70	200.9	45,057	0.45%	大買/鉅額交易
2021/07/16	108	59.02	163.1	59.15	59.80	-55.1	44,842	-0.12%	大買/大賣/
2021/07/15	373.6	58.32	361.8	58.11	58.10	11.8	44,376	0.03%	大買/大賣/
2021/07/14	84.7	57.00	120.9	57.19	57.00	-36.2	44,314	-0.08%	大賣/
2021/07/13	101.2	56.24	73.6	56.54	56.10	27.5	44,523	0.06%	大買/
2021/07/12	160.5	56.18	454.2	55.79	55.70	-293.7	44,050	-0.67%	大買/大賣/鉅額交易
2021/07/09	118.3	53.85	4	53.95	53.80	114.3	43,356	0.26%	大買/鉅額交易
2021/07/08	16.9	54.33	53	54.46	54.40	-36.1	43,206	-0.08%
2021/07/07	30.1	53.89	8	53.91	54.00	22.1	43,295	0.05%
2021/07/06	42	54.12	43.1	54.39	54.10	-1.1	43,898	0.00%
2021/07/05	322.5	54.20	12.9	54.22	54.20	309.6	44,023	0.70%	大買/鉅額交易
2021/07/02	1.1	53.98	52	54.18	53.90	-50.9	44,053	-0.12%
2021/07/01	3	53.97	18.1	54.12	53.90	-15.1	44,129	-0.03%
2021/06/30	52	53.90	36	53.96	53.90	16	44,225	0.04%
2021/06/29	78.1	53.69	25.7	53.89	53.70	52.4	44,258	0.12%
2021/06/28	28	54.28	16	54.31	54.30	12	44,316	0.03%
2021/06/25	42	54.29	57	54.43	54.30	-15	44,617	-0.03%
2021/06/24	25.4	53.68	44	53.74	53.80	-18.6	44,881	-0.04%
2021/06/23	29.2	53.74	48.1	53.55	54.10	-18.9	45,398	-0.04%
2021/06/22	19	52.71	48	52.60	52.60	-29	45,248	-0.06%
2021/06/21	147	52.18	12.9	52.19	52.00	134.1	45,507	0.29%	大買/鉅額交易
2021/06/18	60.1	53.53	14.6	53.60	53.60	45.5	45,701	0.10%
2021/06/17	43.5	53.74	8.2	53.93	54.00	35.3	45,680	0.08%
2021/06/16	64	54.15	20.7	54.16	54.30	43.3	46,507	0.09%
2021/06/15	31	54.32	6.2	54.41	54.30	24.8	46,545	0.05%
2021/06/11	15	54.68	34.6	55.13	54.50	-19.6	46,897	-0.04%
2021/06/10	20	54.30	35	54.49	54.70	-15	46,959	-0.03%
2021/06/09	64.2	54.13	59	54.24	54.30	5.2	47,718	0.01%
2021/06/08	185.1	55.06	193.6	54.91	54.80	-8.5	48,075	-0.02%	大買/大賣/
2021/06/07	111	54.55	11.3	54.54	54.70	99.8	49,977	0.20%	大買/
2021/06/04	27.6	55.02	107.1	54.90	55.00	-79.4	50,528	-0.16%	大賣/
2021/06/03	18.2	56.03	25.3	55.96	55.80	-7.1	51,515	-0.01%
2021/06/02	9	55.97	42.7	55.97	56.30	-33.7	51,779	-0.07%
2021/06/01	49.1	55.89	23.4	55.84	55.80	25.6	51,618	0.05%
2021/05/31	42.9	55.90	17.2	55.97	55.90	25.7	51,771	0.05%
2021/05/28	24.4	55.01	116.2	55.09	55.50	-91.9	51,748	-0.18%	大賣/
2021/05/27	250.5	53.29	354	53.58	54.40	-103.5	51,388	-0.20%	大買/大賣/鉅額交易
2021/05/26	18.1	54.05	41	54.18	54.40	-22.9	51,390	-0.04%
2021/05/25	336.2	54.18	56	54.46	54.30	280.1	52,113	0.54%	大買/鉅額交易
2021/05/24	100.1	53.62	21.2	53.67	53.90	78.9	52,112	0.15%
2021/05/21	96.9	54.37	128.4	54.93	54.20	-31.5	52,164	-0.06%	大賣/
2021/05/20	81.7	53.76	49.1	53.68	53.30	32.6	51,138	0.06%
2021/05/19	152	54.13	145.7	54.18	54.30	6.3	50,805	0.01%	大買/大賣/
2021/05/18	124.5	52.69	387.1	53.09	53.50	-262.6	50,042	-0.52%	大買/大賣/鉅額交易
2021/05/17	110.2	49.22	832.4	49.38	48.65	-722.3	49,415	-1.46%	大買/大賣/鉅額交易
2021/05/14	391.9	52.19	418.3	51.74	51.50	-26.4	48,429	-0.05%	大買/大賣/
2021/05/13	455.9	51.98	449.9	51.76	51.10	6	47,837	0.01%	大買/大賣/
2021/05/12	193.4	52.94	323.1	52.95	52.30	-129.8	46,707	-0.28%	大買/大賣/鉅額交易
2021/05/11	641.6	57.56	723.3	57.74	56.60	-81.8	44,799	-0.18%	大買/大賣/
2021/05/10	335.8	57.94	130.1	57.13	58.20	205.6	42,722	0.48%	大買/大賣/鉅額交易
2021/05/07	81.7	55.04	51.3	54.86	55.10	30.5	41,585	0.07%
2021/05/06	117.6	54.65	1,003	55.57	54.40	-885.5	41,421	-2.14%	大買/大賣/鉅額交易
2021/05/05	31.2	53.57	114.3	53.47	53.60	-83.1	40,596	-0.20%	大賣/
2021/05/04	86.3	51.49	84	51.37	51.70	2.2	39,590	0.01%
2021/05/03	137.6	53.26	68.4	53.48	52.60	69.2	38,914	0.18%	大買/
2021/04/29	30.7	52.32	448.7	52.24	52.30	-418	38,083	-1.10%	大賣/鉅額交易
2021/04/28	56.4	53.11	25.3	52.92	53.00	31.1	37,858	0.08%
2021/04/27	111.3	52.69	63.3	52.62	52.90	47.9	37,854	0.13%	大買/
2021/04/26	31.5	51.94	175.2	51.96	52.10	-143.7	37,332	-0.39%	大賣/鉅額交易
2021/04/23	22.1	50.72	15	50.92	50.90	7.1	37,028	0.02%
2021/04/22	43.3	51.00	32.8	51.22	50.70	10.5	37,188	0.03%
2021/04/21	40.1	50.62	55	50.67	50.90	-15	36,739	-0.04%
2021/04/20	196.4	51.06	261.2	51.52	51.40	-64.8	36,446	-0.18%	大買/大賣/
2021/04/19	281.1	51.12	163.8	51.46	51.60	117.3	36,139	0.32%	大買/大賣/鉅額交易
2021/04/16	151	49.48	86.4	49.80	49.85	64.6	35,728	0.18%	大買/
2021/04/15	272.5	49.55	111.6	49.54	49.80	160.9	36,111	0.45%	大買/大賣/鉅額交易
2021/04/14	131.2	48.47	262.1	48.46	48.55	-130.9	35,836	-0.37%	大買/大賣/鉅額交易
2021/04/13	48.3	49.28	147.4	49.47	49.00	-99.1	35,813	-0.28%	大賣/
2021/04/12	318.5	48.79	176.4	48.73	48.80	142.1	35,490	0.40%	大買/大賣/鉅額交易
2021/04/09	133.6	47.21	13.6	47.37	47.25	120	34,922	0.34%	大買/鉅額交易
2021/04/08	33.1	47.61	25	47.61	47.65	8.1	34,974	0.02%
2021/04/07	15.6	47.71	87	48.04	48.00	-71.4	35,423	-0.20%
2021/04/06	5.7	48.01	45.6	47.95	48.00	-39.9	35,289	-0.11%
2021/04/01	17.1	47.94	73	48.18	47.95	-56	35,054	-0.16%
2021/03/31	10.3	48.00	80.7	47.96	47.95	-70.4	34,785	-0.20%
2021/03/30	5.3	47.59	31.3	47.89	48.00	-26	34,421	-0.08%
2021/03/29	12.3	47.97	38.3	48.00	48.00	-26	34,025	-0.08%
2021/03/26	29.2	47.36	74.4	47.47	47.60	-45.2	33,554	-0.13%
2021/03/25	20.3	46.66	34	46.81	46.85	-13.7	32,936	-0.04%
2021/03/24	39.4	46.38	48.5	46.49	46.50	-9.1	32,734	-0.03%
2021/03/23	13.1	46.61	724.1	46.60	46.80	-711	32,299	-2.20%	大賣/鉅額交易
2021/03/22	66.1	44.88	67.5	45.21	45.60	-1.4	31,355	0.00%
2021/03/19	735.1	44.78	25	44.81	44.60	710.1	31,210	2.28%	大買/鉅額交易
2021/03/18	61.4	45.61	18.5	45.85	45.45	42.9	30,492	0.14%
2021/03/17	58.3	45.82	23.5	45.98	45.80	34.8	30,786	0.11%
2021/03/16	119.5	46.64	244	46.37	46.45	-124.5	30,652	-0.41%	大買/大賣/鉅額交易
2021/03/15	237.3	46.84	595.9	46.91	46.70	-358.6	30,476	-1.18%	大買/大賣/鉅額交易
2021/03/12	47.3	45.77	81.2	45.79	45.90	-33.8	29,745	-0.11%
2021/03/11	284.4	45.89	602.3	45.91	45.75	-317.9	29,369	-1.08%	大買/大賣/鉅額交易
2021/03/10	58	44.46	70.4	44.50	44.55	-12.4	27,637	-0.04%
2021/03/09	188.5	44.05	213.6	43.89	44.30	-25.1	27,111	-0.09%	大買/大賣/
2021/03/08	46.3	42.90	104.5	43.07	42.90	-58.2	26,040	-0.22%	大賣/
2021/03/05	19	42.20	18	42.46	42.55	1	25,732	0.00%
2021/03/04	29	42.27	8	42.41	42.35	21	26,329	0.08%
2021/03/03	41.2	42.56	34	42.51	42.55	7.1	26,140	0.03%
2021/03/02	78	42.07	28.1	42.41	41.90	49.9	25,848	0.19%
2021/02/26	98.7	42.61	26.1	42.85	41.95	72.6	25,574	0.28%
2021/02/25	30.5	43.19	406.5	43.09	43.60	-376	24,484	-1.54%	大賣/鉅額交易
2021/02/24	38	42.84	48	42.96	42.65	-10	23,685	-0.04%
2021/02/23	72.4	42.61	145.1	42.40	42.70	-72.7	23,411	-0.31%	大賣/
2021/02/22	81	41.96	59	42.06	42.05	22	23,044	0.10%
2021/02/19	81	41.84	80.1	41.87	41.85	0.9	23,212	0.00%
2021/02/18	3	42.18	102	42.30	42.20	-99	23,510	-0.42%	大賣/
2021/02/17	67.9	41.46	134	41.65	41.95	-66.1	23,256	-0.28%	大賣/
2021/02/05	7	40.56	12.2	40.83	40.60	-5.2	22,569	-0.02%
2021/02/04	4.3	40.52	35	40.55	40.70	-30.7	22,690	-0.14%
2021/02/03	9	40.34	6.2	40.35	40.30	2.8	23,248	0.01%
2021/02/02	58.6	40.30	12	40.30	40.30	46.6	23,781	0.20%
2021/02/01	143.2	39.99	24.3	39.98	39.90	118.9	23,619	0.50%	大買/鉅額交易
2021/01/29	73	39.97	53	39.96	39.90	20	23,454	0.09%
2021/01/28	141.1	40.12	1	40.15	40.10	140.1	23,051	0.61%	大買/鉅額交易
2021/01/27	39	40.60	11	40.69	40.50	28	22,758	0.12%
2021/01/26	43	40.60	7.1	40.74	40.50	35.9	22,636	0.16%
2021/01/25	32.6	40.93	73	40.78	41.00	-40.4	22,281	-0.18%
2021/01/22	13	40.61	59.1	40.67	40.55	-46.1	22,278	-0.21%
2021/01/21	58	40.87	32	40.76	40.65	26	22,163	0.12%
2021/01/20	501.2	40.99	15	41.05	40.65	486.2	22,023	2.21%	大買/鉅額交易
2021/01/19	209	41.41	7	41.41	41.35	202	21,456	0.94%	大買/鉅額交易
2021/01/18	248	41.32	19.1	41.28	41.20	228.9	21,418	1.07%	大買/鉅額交易
2021/01/15	366	42.07	63	42.07	41.80	303	21,144	1.43%	大買/鉅額交易
2021/01/14	434	42.25	14.1	42.36	42.50	419.9	20,941	2.01%	大買/鉅額交易
2021/01/13	47.2	42.35	23.1	42.41	42.40	24.1	20,773	0.12%
2021/01/12	80.6	42.40	39.4	42.82	42.30	41.2	20,539	0.20%
2021/01/11	155	42.63	128	42.89	42.60	27	20,111	0.13%	大買/大賣/
2021/01/08	28.2	42.26	187.6	42.61	42.85	-159.4	19,630	-0.81%	大賣/鉅額交易
2021/01/07	92	41.81	22.2	41.94	41.90	69.8	19,033	0.37%
2021/01/06	66.1	41.81	15.3	41.85	41.55	50.8	18,772	0.27%
2021/01/05	12.5	42.05	17	42.06	42.10	-4.5	18,538	-0.02%
2021/01/04	23.1	41.99	27	42.13	42.05	-3.9	18,450	-0.02%
2020/12/31	70	42.35	147	42.43	42.25	-77	18,361	-0.42%	大賣/
2020/12/30	18	41.68	58.9	41.93	42.20	-40.9	18,042	-0.23%
2020/12/29	2	41.43	10	41.37	41.35	-8	17,439	-0.05%
2020/12/28	11.1	41.18	4	41.25	41.30	7.1	17,426	0.04%
2020/12/25	26	41.13	1	41.15	41.15	25	17,445	0.14%
2020/12/24	25	41.07	0	0.00	41.00	25	17,480	0.14%
2020/12/23	66	41.03	6	40.97	40.95	60	17,482	0.34%
2020/12/22	29	41.23	5	41.18	41.05	24	17,563	0.14%
2020/12/21	1	41.10	11	41.35	41.55	-10	17,838	-0.06%
2020/12/18	43.3	41.09	5	41.15	41.20	38.3	17,909	0.21%
2020/12/17	7	41.21	6.1	41.37	41.35	0.9	17,886	0.00%
2020/12/16	1	41.25	40	41.33	41.55	-39	18,034	-0.22%
2020/12/15	54	41.14	65	41.16	41.10	-11	18,107	-0.06%
2020/12/14	45	41.75	17.3	41.94	41.80	27.7	18,052	0.15%
2020/12/11	193.7	41.85	192.2	41.87	41.95	1.4	17,874	0.01%	大買/大賣/
2020/12/10	2.7	41.00	49.3	41.25	41.45	-46.6	17,252	-0.27%
2020/12/09	2	40.95	19.3	40.78	41.00	-17.3	16,918	-0.10%
2020/12/08	15	40.44	9.4	40.65	40.95	5.6	16,800	0.03%
2020/12/07	16.1	40.78	25.1	40.85	40.95	-9	16,625	-0.05%
2020/12/04	20.2	40.41	14	40.49	40.75	6.2	16,401	0.04%
2020/12/03	28	40.42	11.2	40.40	40.30	16.8	16,082	0.10%
2020/12/02	71.1	40.49	9.2	40.49	40.50	61.9	15,847	0.39%
2020/12/01	57	40.53	15	40.67	40.70	42	15,754	0.27%
2020/11/30	61.3	40.92	1	41.20	40.40	60.3	15,706	0.38%
2020/11/27	9.1	41.33	7	41.41	41.35	2.1	15,118	0.01%
2020/11/26	16	41.42	1	41.50	41.50	15	15,129	0.10%
2020/11/25	18	41.49	21	41.76	41.45	-3	15,243	-0.02%
2020/11/24	9	41.58	7.5	41.56	41.50	1.5	15,216	0.01%
2020/11/23	2	41.67	68	41.70	41.70	-66	15,219	-0.43%
2020/11/20	20	41.08	13	41.20	41.30	7	15,158	0.05%
2020/11/19	15	41.53	9.3	41.61	41.50	5.7	15,078	0.04%
2020/11/18	68.2	41.74	53.4	41.73	41.80	14.7	14,889	0.10%
2020/11/17	54.1	41.27	108	41.38	41.50	-53.9	14,523	-0.37%	大賣/
2020/11/16	6	40.85	70.5	40.84	40.95	-64.5	14,234	-0.45%
2020/11/13	5	40.45	8	40.46	40.55	-3	14,240	-0.02%
2020/11/12	25	40.57	35	40.57	40.55	-10	14,160	-0.07%
2020/11/11	15	40.89	78	41.01	41.25	-63	13,958	-0.45%
2020/11/10	6	40.17	95.1	40.25	40.40	-89.1	13,287	-0.67%
2020/11/09	7	39.51	37.3	39.53	39.60	-30.3	12,736	-0.24%
2020/11/06	12	39.11	0	0.00	39.30	12	12,766	0.09%
2020/11/05	7	39.08	4.1	39.19	39.20	3	12,944	0.02%
2020/11/04	4	39.03	11	39.03	39.15	-7	13,025	-0.05%
2020/11/03	1	38.80	108	38.86	38.90	-107	12,916	-0.83%	大賣/鉅額交易
2020/11/02	5	38.51	4	38.59	38.65	1	12,939	0.01%
2020/10/30	3	38.38	36	38.30	38.40	-33	12,953	-0.25%
2020/10/29	42.3	38.20	2	38.18	38.15	40.3	12,795	0.32%
2020/10/28	53	38.50	4	38.45	38.60	49	12,906	0.38%
2020/10/27	38.7	38.68	15	38.65	38.60	23.7	13,093	0.18%
2020/10/26	26.2	38.80	81	38.81	38.95	-54.8	13,285	-0.41%
2020/10/23	25	38.50	3	38.57	38.60	22	13,364	0.16%
2020/10/22	2.2	38.53	14	38.48	38.50	-11.9	13,557	-0.09%
2020/10/21	15	38.42	3	38.50	38.40	12	13,560	0.09%
2020/10/20	14	38.24	8.1	38.36	38.45	5.9	13,633	0.04%
2020/10/19	13	38.37	0	0.00	38.40	13	13,674	0.10%
2020/10/16	39	38.19	10.1	38.21	38.15	28.9	13,761	0.21%
2020/10/15	18	38.31	0	0.00	38.20	18	13,918	0.13%
2020/10/14	9	38.65	12	38.71	38.60	-3	13,826	-0.02%
2020/10/13	3	38.45	1	38.40	38.45	2	13,800	0.01%
2020/10/12	24	38.46	1	38.40	38.60	23	13,841	0.17%
2020/10/08	28	38.47	1	38.45	38.45	27	13,875	0.19%
2020/10/07	7	38.64	1	38.60	38.60	6	13,829	0.04%
2020/10/06	21	38.60	2	38.75	38.65	19	13,931	0.14%
2020/10/05	99	38.61	50.6	38.74	38.45	48.4	14,007	0.35%
2020/09/30	5	38.72	11.3	38.76	38.60	-6.3	14,128	-0.04%
2020/09/29	5	38.67	1.1	38.75	38.70	3.9	14,196	0.03%
2020/09/28	3	38.38	2	38.45	38.55	1	14,372	0.01%
2020/09/25	5	38.16	54	38.09	38.10	-49	14,579	-0.34%
2020/09/24	114	38.15	86.2	38.03	38.00	27.8	14,574	0.19%	大買/
2020/09/23	13	38.78	8	38.84	39.00	5	14,327	0.03%
2020/09/22	14	38.90	87	38.91	39.00	-73	14,432	-0.51%
2020/09/21	55	39.25	1	39.25	39.10	54	14,877	0.36%
2020/09/18	16	39.56	0	0.00	39.50	16	14,881	0.11%
2020/09/17	61	39.80	0	0.00	39.65	61	14,810	0.41%
2020/09/16	4	40.00	12	40.06	40.20	-8	14,831	-0.05%
2020/09/15	5	39.98	3	40.03	40.10	2	14,830	0.01%
2020/09/14	9	39.94	12.5	39.83	40.10	-3.5	14,989	-0.02%
2020/09/11	12.2	39.91	49	39.79	39.90	-36.8	15,115	-0.24%
2020/09/10	24	39.55	11.8	39.75	39.75	12.2	15,285	0.08%
2020/09/09	26	39.23	5	39.39	39.45	21	15,487	0.14%
2020/09/08	339	39.35	0	0.00	39.55	339	15,642	2.17%	大買/鉅額交易
2020/09/07	19	39.39	5	39.38	39.35	14	15,853	0.09%
2020/09/04	108	39.54	2	39.50	39.45	106	16,308	0.65%	大買/鉅額交易
2020/09/03	4.1	39.81	6	39.77	39.85	-1.9	16,380	-0.01%
2020/09/02	32	39.57	12	39.63	39.55	20	16,465	0.12%
2020/09/01	5	39.79	4.1	39.78	39.85	0.9	16,564	0.01%
2020/08/31	10.1	39.88	0	0.00	39.85	10.1	16,599	0.06%
2020/08/28	19	40.04	0.3	40.00	39.95	18.7	16,722	0.11%
2020/08/27	10	40.21	3	40.22	40.00	7	17,168	0.04%
2020/08/26	3	40.22	107.2	40.22	40.55	-104.2	17,279	-0.60%	大賣/鉅額交易
2020/08/25	109	40.48	19.3	40.42	40.50	89.7	17,329	0.52%	大買/
2020/08/24	9	39.89	0.4	39.95	39.90	8.6	17,594	0.05%
2020/08/21	11	39.90	5	39.93	39.85	6	17,819	0.03%
2020/08/20	27	39.90	112	40.11	39.80	-85	17,855	-0.48%	大賣/
2020/08/19	5	40.85	15	40.87	40.55	-10	17,898	-0.06%
2020/08/18	3	40.43	2	40.55	40.60	1	17,722	0.01%
2020/08/17	5	40.67	72.1	40.65	40.70	-67.1	17,842	-0.38%
2020/08/14	1	40.35	77	40.30	40.30	-76	17,866	-0.43%
2020/08/13	102	40.55	88	40.54	40.70	14	17,963	0.08%	大買/
2020/08/12	3	40.33	111	40.20	40.45	-108	17,944	-0.60%	大賣/鉅額交易
2020/08/11	75.3	39.99	21	40.01	39.95	54.3	17,791	0.31%
2020/08/10	2	40.13	37.2	40.33	40.45	-35.2	17,663	-0.20%
2020/08/07	9	39.98	0	0.00	39.85	9	17,607	0.05%
2020/08/06	56.8	40.12	8	40.10	40.20	48.8	17,597	0.28%
2020/08/05	6	39.84	3	39.90	39.85	3	17,608	0.02%
2020/08/04	7	39.67	16.3	39.60	39.80	-9.3	17,688	-0.05%
2020/08/03	42	39.30	10	39.33	39.25	32	17,735	0.18%
2020/07/31	36.2	39.71	0	0.00	39.60	36.2	17,563	0.21%
2020/07/30	16	39.86	12	40.02	40.10	4	17,425	0.02%
2020/07/29	22.1	40.08	59	40.05	40.10	-36.9	17,321	-0.21%
2020/07/28	87	39.78	33	39.80	39.65	54	17,566	0.31%
2020/07/27	28	39.97	36	40.06	39.75	-8	17,939	-0.04%
2020/07/24	59.5	40.19	8	40.11	40.10	51.5	18,009	0.29%
2020/07/23	33.1	40.39	0	0.00	40.35	33.1	17,974	0.18%
2020/07/22	0.5	40.60	26	40.65	40.65	-25.5	18,028	-0.14%
2020/07/21	2.3	40.44	29.3	40.70	40.40	-27	17,927	-0.15%
2020/07/20	10.7	40.42	14	40.50	40.40	-3.3	17,759	-0.02%
2020/07/17	20	40.60	24	40.65	40.50	-4	17,823	-0.02%
2020/07/16	35	40.67	4	40.74	40.55	31	17,975	0.17%
2020/07/15	19	40.67	18	40.83	40.65	1	17,924	0.01%
2020/07/14	25	40.70	6	40.70	40.70	19	18,075	0.11%
2020/07/13	27.6	40.73	7	40.72	40.95	20.6	18,211	0.11%
2020/07/10	15.6	40.38	8	40.35	40.25	7.6	18,277	0.04%
2020/07/09	50	40.83	94	40.94	40.60	-44	18,417	-0.24%
2020/07/08	58.4	40.85	32.1	40.91	40.95	26.2	18,388	0.14%
2020/07/07	39	40.98	21	41.04	40.95	18	18,681	0.10%
2020/07/06	17	41.04	131	41.07	41.25	-114	18,613	-0.61%	大賣/鉅額交易
2020/07/03	13	40.67	17	40.57	40.75	-4	18,579	-0.02%
2020/07/02	218.9	40.44	102.3	40.45	40.30	116.6	18,729	0.62%	大買/大賣/鉅額交易
2020/07/01	63	40.30	59	40.19	40.35	4	18,993	0.02%
2020/06/30	96.5	41.90	32	41.92	41.85	64.4	18,782	0.34%
2020/06/29	28.7	41.89	21.5	41.97	41.90	7.2	18,456	0.04%
2020/06/24	14	42.35	11	42.23	42.20	3	18,341	0.02%
2020/06/23	11.1	42.23	15	42.26	42.30	-3.9	18,481	-0.02%
2020/06/22	3	41.98	10.3	42.07	42.10	-7.3	18,405	-0.04%
2020/06/19	1	42.00	5	42.08	42.10	-4	18,574	-0.02%
2020/06/18	28.5	42.02	5.3	42.16	42.15	23.2	18,626	0.12%
2020/06/17	6	41.75	74	42.11	42.20	-68	18,642	-0.36%
2020/06/16	18	41.56	56	41.60	41.90	-38	19,027	-0.20%
2020/06/15	19	41.08	15	41.27	40.90	4	19,490	0.02%
2020/06/12	3	40.63	17	40.55	40.70	-14	19,726	-0.07%
2020/06/11	51	41.28	12	41.90	41.00	39	20,145	0.19%
2020/06/10	9	42.23	19.1	42.32	42.35	-10.1	20,108	-0.05%
2020/06/09	3	41.90	33.1	41.99	42.00	-30.1	20,714	-0.15%
2020/06/08	8.6	41.74	39	41.89	41.90	-30.4	21,246	-0.14%
2020/06/05	2.5	41.52	38	41.55	41.60	-35.5	21,311	-0.17%
2020/06/04	17.5	41.50	16.1	41.48	41.55	1.4	21,536	0.01%
2020/06/03	6.2	40.93	68.1	41.05	41.40	-61.9	21,897	-0.28%
2020/06/02	5	40.36	16	40.35	40.35	-11	21,748	-0.05%
2020/06/01	26	40.23	24	40.31	40.25	2	21,626	0.01%
2020/05/29	22.2	39.47	17	39.88	40.05	5.2	21,638	0.02%
2020/05/28	16	39.69	0	0.00	39.50	16	21,492	0.07%
2020/05/27	11.3	40.09	21.4	40.12	40.15	-10.1	21,928	-0.05%
2020/05/26	3	40.10	229.4	39.91	39.90	-226.4	22,372	-1.01%	大賣/鉅額交易
2020/05/25	81	39.15	3	39.17	39.15	78	22,190	0.35%
2020/05/22	54	39.38	2	39.48	39.25	52	22,264	0.23%
2020/05/21	9	39.91	14	39.89	39.95	-5	22,347	-0.02%
2020/05/20	12.1	39.64	61	39.66	39.65	-48.9	22,296	-0.22%
2020/05/19	52	39.56	15	39.50	39.45	37	22,238	0.17%
2020/05/18	57	39.04	8	39.00	39.00	49	22,156	0.22%
2020/05/15	23	39.13	15	39.19	39.05	8	22,160	0.04%
2020/05/14	49	39.28	9.1	39.33	39.15	39.9	22,118	0.18%
2020/05/13	15	39.39	25	39.35	39.55	-10	22,045	-0.05%
2020/05/12	44	39.40	45	39.47	39.60	-1	22,039	0.00%
2020/05/11	25	39.80	29	39.74	39.60	-4	22,106	-0.02%
2020/05/08	6	39.33	19	39.31	39.25	-13	22,176	-0.06%
2020/05/07	25	39.02	11	39.13	38.85	14	22,167	0.06%
2020/05/06	8.3	38.76	16	38.87	38.80	-7.7	22,195	-0.03%
2020/05/05	8	39.05	24	39.09	38.90	-16	22,223	-0.07%
2020/05/04	75	38.83	28	38.94	38.80	47	22,279	0.21%
2020/04/30	11.1	39.55	94.7	39.61	39.90	-83.6	22,046	-0.38%
2020/04/29	12	38.66	110	38.63	38.45	-98	21,797	-0.45%	大賣/
2020/04/28	20	38.06	26	38.04	38.00	-6	21,841	-0.03%
2020/04/27	15	37.84	31	37.94	38.00	-16	22,663	-0.07%
2020/04/24	39	37.13	1	37.25	37.05	38	22,655	0.17%
2020/04/23	4	37.24	14	37.37	37.25	-10	22,786	-0.04%
2020/04/22	101	36.72	48.2	37.04	37.20	52.8	22,804	0.23%	大買/
2020/04/21	23.1	37.13	32	37.30	37.00	-8.9	22,784	-0.04%
2020/04/20	23.2	38.04	26	38.06	38.00	-2.8	22,772	-0.01%
2020/04/17	22	38.30	62	38.26	38.20	-40	23,025	-0.17%
2020/04/16	74	37.74	10	37.68	37.80	64	22,915	0.28%
2020/04/15	36	38.16	59	38.17	38.30	-23	22,791	-0.10%
2020/04/14	98	37.67	55	37.92	38.00	43	22,766	0.19%
2020/04/13	47.5	37.48	9	37.37	37.40	38.5	22,579	0.17%
2020/04/10	37	37.55	79	37.59	37.80	-42	22,597	-0.19%
2020/04/09	13	36.15	92.5	36.14	36.20	-79.5	22,305	-0.36%
2020/04/08	61	35.87	99	35.60	35.75	-38	22,189	-0.17%
2020/04/07	115	35.25	34	35.24	35.35	81	21,984	0.37%	大買/
2020/04/06	33	35.17	8	35.65	35.05	25	21,787	0.11%
2020/04/01	6	35.38	16	35.39	35.25	-10	21,471	-0.05%
2020/03/31	87.1	35.53	3	35.72	35.30	84.1	21,392	0.39%
2020/03/30	18	35.40	11	35.44	35.80	7	21,116	0.03%
2020/03/27	31	35.79	183	35.83	35.80	-152	20,967	-0.72%	大賣/鉅額交易
2020/03/26	57	35.24	23	35.31	35.25	34	20,711	0.16%
2020/03/25	142.3	35.57	22	35.43	35.30	120.3	20,728	0.58%	大買/鉅額交易
2020/03/24	12	34.97	26	35.02	34.65	-14	20,552	-0.07%
2020/03/23	29	34.34	31.8	34.39	34.15	-2.8	20,477	-0.01%
2020/03/20	63.6	35.15	38.2	35.17	35.10	25.4	20,413	0.12%
2020/03/19	39	33.91	144.6	33.97	34.00	-105.6	19,997	-0.53%	大賣/鉅額交易
2020/03/18	116.3	34.84	77	34.94	34.65	39.3	19,782	0.20%	大買/
2020/03/17	111	34.96	64.6	35.05	35.00	46.4	19,559	0.24%	大買/
2020/03/16	77	36.02	44	36.02	35.80	33	19,289	0.17%
2020/03/13	70	35.64	106	35.86	37.00	-36	18,926	-0.19%	大賣/
2020/03/12	81	37.77	100.1	37.89	37.50	-19.1	18,171	-0.10%
2020/03/11	41	38.91	20	38.68	38.60	21	17,595	0.12%
2020/03/10	29	38.86	47	38.79	39.00	-18	17,509	-0.10%
2020/03/09	130	38.65	176	38.75	38.55	-46	17,666	-0.26%	大買/大賣/
2020/03/06	141	39.57	31	39.51	39.50	110	16,962	0.65%	大買/鉅額交易
2020/03/05	84	40.12	18	40.11	40.15	66	16,604	0.40%
2020/03/04	20.8	39.76	16.2	39.73	39.75	4.6	16,734	0.03%
2020/03/03	45	39.88	5	39.86	39.80	40	16,625	0.24%
2020/03/02	139	39.51	28	39.73	39.50	111	16,401	0.68%	大買/鉅額交易
2020/02/27	83	40.16	15	40.25	40.05	68	16,358	0.42%
2020/02/26	8	40.42	6	40.61	40.65	2	15,944	0.01%
2020/02/25	71	40.67	52	40.51	40.70	19	15,823	0.12%
2020/02/24	56	40.86	1	40.95	40.85	55	15,822	0.35%
2020/02/21	20	41.35	129	41.40	41.30	-109	15,705	-0.69%	大賣/鉅額交易
2020/02/20	3	41.63	203.3	41.71	41.60	-200.3	15,756	-1.27%	大賣/鉅額交易
2020/02/19	26	41.45	17	41.69	41.75	9	15,831	0.06%
2020/02/18	9	41.29	17.6	41.26	41.50	-8.6	15,879	-0.05%
2020/02/17	44	41.35	5	41.40	41.40	39	15,918	0.25%
2020/02/14	30	41.60	12	41.61	41.65	18	15,980	0.11%
2020/02/13	12	41.72	15	41.79	41.60	-3	16,248	-0.02%
2020/02/12	53	41.71	107	41.83	41.80	-54	16,482	-0.33%	大賣/
2020/02/11	67.1	41.52	78	41.65	41.65	-10.9	16,604	-0.07%
2020/02/10	6	40.81	43	40.85	40.90	-37	17,085	-0.22%
2020/02/07	21	41.05	88	41.03	41.05	-67	18,245	-0.37%
2020/02/06	24	41.35	84	41.22	41.50	-60	18,469	-0.32%
2020/02/05	18	40.80	3	40.85	40.95	15	18,523	0.08%
2020/02/04	14	40.51	10	40.71	40.70	4	18,629	0.02%
2020/02/03	116	40.04	48.2	39.94	40.20	67.8	18,821	0.36%	大買/
2020/01/31	201	40.84	73	40.95	40.65	128	18,706	0.68%	大買/鉅額交易
2020/01/30	180	41.05	56.1	40.80	40.60	123.9	18,516	0.67%	大買/鉅額交易
2020/01/20	28	43.07	38.3	43.09	43.10	-10.3	17,715	-0.06%
2020/01/17	14	42.94	185	42.96	43.10	-171	17,677	-0.97%	大賣/鉅額交易
2020/01/16	3	42.93	13.1	42.84	42.95	-10.1	17,637	-0.06%
2020/01/15	30	42.73	15.3	42.83	42.90	14.7	17,693	0.08%
2020/01/14	16	42.96	382	42.98	42.85	-366	17,768	-2.06%	大賣/鉅額交易
2020/01/13	326	42.74	34.1	42.71	42.85	291.9	17,602	1.66%	大買/鉅額交易
2020/01/10	161	42.02	6	42.05	42.05	155	17,528	0.88%	大買/鉅額交易
2020/01/09	7	41.97	1	41.90	42.00	6	17,525	0.03%
2020/01/08	15	41.86	14	41.88	41.80	1	17,684	0.01%
2020/01/07	1	42.35	22.2	42.19	42.20	-21.2	17,626	-0.12%
2020/01/06	61.2	42.37	9	42.32	42.25	52.2	17,702	0.30%
2020/01/03	5	42.75	23	42.76	42.80	-18	17,577	-0.10%
2020/01/02	7	42.63	0.1	42.60	42.55	7	17,567	0.04%
2019/12/31	4	42.60	2	42.55	42.55	2	17,551	0.01%
2019/12/30	37.5	42.68	2	42.70	42.70	35.5	17,595	0.20%
2019/12/27	12.3	42.68	52	42.78	42.70	-39.7	17,644	-0.23%
2019/12/26	19	42.61	5	42.65	42.65	14	17,649	0.08%
2019/12/25	15	42.60	16	42.60	42.60	-1	17,752	-0.01%
2019/12/24	49	42.65	63.9	42.70	42.65	-14.9	17,858	-0.08%
2019/12/23	11	42.70	8	42.76	42.80	3	17,963	0.02%
2019/12/20	6.7	42.70	8.1	42.77	42.80	-1.3	17,985	-0.01%
2019/12/19	14	42.72	26.2	42.88	42.70	-12.2	17,911	-0.07%
2019/12/18	13.4	42.96	16	42.89	43.00	-2.6	17,810	-0.01%
2019/12/17	19	42.75	19.2	42.81	42.95	-0.2	17,822	0.00%
2019/12/16	18	42.90	24	42.97	42.90	-6	17,741	-0.03%
2019/12/13	39.6	42.87	144	42.80	42.90	-104.5	17,562	-0.59%	大賣/鉅額交易
2019/12/12	13	42.53	75.3	42.48	42.45	-62.3	17,156	-0.36%
2019/12/11	42.5	41.96	29.5	42.20	42.40	13	16,948	0.08%
2019/12/10	17.8	41.52	27	41.59	41.70	-9.2	16,686	-0.06%
2019/12/09	4.8	41.31	30	41.30	41.30	-25.2	16,725	-0.15%
2019/12/06	68	41.27	10.3	41.29	41.25	57.7	16,803	0.34%
2019/12/05	34	41.48	31	41.43	41.50	2.9	16,719	0.02%
2019/12/04	123	41.27	104.7	41.28	41.30	18.3	16,638	0.11%	大買/大賣/
2019/12/03	14	41.63	44	41.79	41.75	-30	16,293	-0.18%
2019/12/02	70	41.72	11	41.64	41.65	59	16,325	0.36%
2019/11/29	42	41.90	34	42.05	41.70	8	16,305	0.05%
2019/11/28	4	42.40	27	42.29	42.35	-23	16,108	-0.14%
2019/11/27	10	42.18	26	42.23	42.30	-16	16,237	-0.10%
2019/11/26	36	42.28	31	42.45	42.00	5	16,257	0.03%
2019/11/25	82.5	42.51	4	42.51	42.50	78.5	15,681	0.50%
2019/11/22	39	42.07	1	42.00	42.40	38	15,745	0.24%
2019/11/21	28	41.96	80	42.05	42.05	-52	15,785	-0.33%
2019/11/20	34	42.30	18	42.29	42.30	16	15,725	0.10%
2019/11/19	54	42.48	47	42.58	42.70	7	15,676	0.04%
2019/11/18	109	42.70	65	42.74	42.75	44	15,622	0.28%	大買/
2019/11/15	14	42.50	56	42.55	42.55	-42	15,615	-0.27%
2019/11/14	21	42.20	6	42.13	42.15	15	15,650	0.10%
2019/11/13	45	42.56	48	42.35	42.35	-3	16,314	-0.02%
2019/11/12	115	42.94	90	42.89	42.80	25	16,422	0.15%	大買/
2019/11/11	118	42.46	124	42.39	42.25	-6	16,218	-0.04%	大買/大賣/
2019/11/08	119	42.71	92	42.70	42.70	27	16,126	0.17%	大買/
2019/11/07	147	43.18	149	43.32	42.90	-2	15,987	-0.01%	大買/大賣/
2019/11/06	133	42.37	118.3	42.44	43.00	14.7	15,346	0.10%	大買/大賣/
2019/11/05	38	41.28	108.2	41.40	41.45	-70.2	14,376	-0.49%	大賣/
2019/11/04	7	40.61	9	40.65	40.95	-2	14,252	-0.01%
2019/11/01	45	40.24	2	40.33	40.10	43	14,271	0.30%
2019/10/31	28	40.58	20	40.53	40.30	8	14,303	0.06%
2019/10/30	19	40.87	14	40.87	40.85	5	14,093	0.04%
2019/10/29	9	41.13	13	41.10	41.15	-4	14,014	-0.03%
2019/10/28	72.8	41.08	20	41.10	41.00	52.8	13,915	0.38%
2019/10/25	3	41.17	3	41.23	41.00	0	13,828	0.00%
2019/10/24	3	41.02	1	41.00	41.15	2	13,751	0.01%
2019/10/23	20	41.10	1	41.10	40.95	19	13,685	0.14%
2019/10/22	7	41.42	135	41.36	41.50	-128	13,627	-0.94%	大賣/鉅額交易
2019/10/21	11	41.25	11	41.25	41.30	0	13,518	0.00%
2019/10/18	10	41.04	11	41.16	41.30	-1	13,581	-0.01%
2019/10/17	5	41.14	8	41.11	41.30	-3	13,439	-0.02%
2019/10/16	8	41.07	10	41.03	41.10	-2	13,435	-0.01%
2019/10/15	9	40.66	4.1	40.59	40.55	4.9	13,414	0.04%
2019/10/14	15	40.70	17	40.72	40.65	-2	13,459	-0.01%
2019/10/09	6	40.62	0	0.00	40.55	6	13,440	0.04%
2019/10/08	4	40.60	12	40.74	40.50	-8	13,540	-0.06%
2019/10/07	5	40.52	5	40.52	40.40	0	13,502	0.00%
2019/10/04	1	40.35	2	40.55	40.60	-1	13,625	-0.01%
2019/10/03	28	40.36	25	40.32	40.30	3	13,615	0.02%
2019/10/02	1.1	40.95	17	41.02	40.90	-15.9	13,633	-0.12%
2019/10/01	2	41.38	30.1	41.18	41.25	-28.1	13,634	-0.21%
2019/09/27	12	41.01	7	41.06	40.90	5	13,616	0.04%
2019/09/26	0	0.00	3	41.60	41.20	-3	13,673	-0.02%
2019/09/25	14	41.27	0.4	41.45	41.45	13.6	13,724	0.10%
2019/09/24	1	41.20	7	41.45	41.60	-6	14,042	-0.04%
2019/09/23	9	41.34	14	41.33	41.15	-5	14,358	-0.03%
2019/09/20	35	41.68	24.1	41.62	41.55	10.9	14,704	0.07%
2019/09/19	3	41.82	38	41.76	41.85	-35	14,570	-0.24%
2019/09/18	0	0.00	13	41.66	41.75	-13	14,537	-0.09%
2019/09/17	4	41.55	99	41.57	41.65	-95	14,537	-0.65%
2019/09/16	7	41.54	9	41.51	41.55	-2	14,558	-0.01%
2019/09/12	3	41.52	23	41.50	41.50	-20	14,586	-0.14%
2019/09/11	23	41.27	47	41.36	41.40	-24	14,658	-0.16%
2019/09/10	6.2	41.37	50	41.31	41.40	-43.9	14,594	-0.30%
2019/09/09	12	40.98	36	40.93	40.95	-24	14,497	-0.17%
2019/09/06	15.1	40.65	54	40.66	40.80	-38.9	14,462	-0.27%
2019/09/05	19.1	40.34	82	40.44	40.50	-62.9	14,418	-0.44%
2019/09/04	0	0.00	73	40.05	39.95	-73	14,295	-0.51%
2019/09/03	8	39.89	10	40.02	39.80	-2	14,539	-0.01%
2019/09/02	24	39.97	26	40.01	39.95	-2	14,675	-0.01%
2019/08/30	42	39.66	41	39.83	40.15	1	14,765	0.01%
2019/08/29	23	39.54	2	39.53	39.50	21	14,673	0.14%
2019/08/28	2	39.90	10	39.96	39.95	-8	14,763	-0.05%
2019/08/27	5.2	39.80	12	39.78	39.75	-6.8	14,766	-0.05%
2019/08/26	19	39.40	1	39.50	39.50	18	14,823	0.12%
2019/08/23	23	39.79	90	39.78	39.85	-67	14,870	-0.45%
2019/08/22	32	39.50	2	39.50	39.45	30	14,954	0.20%
2019/08/21	57.3	39.56	0	0.00	39.50	57.3	16,263	0.35%
2019/08/20	44	39.72	3	39.73	39.70	41	16,260	0.25%
2019/08/19	47	39.79	103	39.94	40.00	-56	16,339	-0.34%	大賣/
2019/08/16	147	39.04	237	39.30	39.55	-90	16,312	-0.55%	大買/大賣/
2019/08/15	58	39.39	21	39.38	39.35	37	15,763	0.23%
2019/08/14	28	39.86	53	40.00	39.75	-25	15,935	-0.16%
2019/08/13	94	39.85	10	39.90	39.80	84	16,024	0.52%
2019/08/12	19	40.17	50	40.13	40.00	-31	16,218	-0.19%
2019/08/08	24	39.99	0	0.00	39.95	24	16,545	0.15%
2019/08/07	51	39.80	14	39.81	39.80	37	16,841	0.22%
2019/08/06	41	39.59	13	39.65	39.90	28	17,733	0.16%
2019/08/05	76.1	39.99	8	39.97	39.95	68.1	18,089	0.38%
2019/08/02	107	40.08	7	40.05	40.10	100	18,151	0.55%	大買/
2019/08/01	37	40.54	31	40.53	40.50	6	18,301	0.03%
2019/07/31	31	40.93	26	40.94	40.80	5	18,319	0.03%
2019/07/30	22	41.19	6	41.15	41.10	16	18,294	0.09%
2019/07/29	18	41.23	2	41.10	41.20	16	18,573	0.09%
2019/07/26	6	41.15	8	41.20	41.15	-2	18,848	-0.01%
2019/07/25	20	41.21	7	41.29	41.20	13	19,265	0.07%
2019/07/24	19	41.19	0	0.00	41.15	19	19,348	0.10%
2019/07/23	14	41.28	2	41.30	41.20	12	19,390	0.06%
2019/07/22	19	41.12	11	41.13	41.40	8	19,369	0.04%
2019/07/19	7	41.21	11	41.30	41.05	-4	19,374	-0.02%
2019/07/18	36	41.20	0	0.00	41.10	36	19,312	0.19%
2019/07/17	27	41.36	89	41.44	41.30	-62	19,217	-0.32%
2019/07/16	64	41.58	0	0.00	41.55	64	18,975	0.34%
2019/07/15	16	41.63	5	41.80	41.65	11	18,852	0.06%
2019/07/12	88	41.82	148	41.66	41.60	-60	18,882	-0.32%	大賣/
2019/07/11	109	42.03	52	41.96	41.95	57	18,952	0.30%	大買/
2019/07/10	2	42.03	0	0.00	42.20	2	19,114	0.01%
2019/07/09	6	41.87	1	42.00	41.85	5	19,150	0.03%
2019/07/08	61.3	42.12	8	41.99	41.95	53.3	19,251	0.28%
2019/07/05	7.7	42.33	2	42.45	42.35	5.7	19,420	0.03%
2019/07/04	11.3	42.38	23	42.64	42.50	-11.7	19,631	-0.06%
2019/07/03	10	42.24	7	42.39	42.25	3	19,901	0.02%
2019/07/02	148	42.48	7	42.56	42.65	141	20,241	0.70%	大買/鉅額交易
2019/07/01	179.5	42.14	196	42.42	42.70	-16.6	20,202	-0.08%	大買/大賣/
2019/06/28	53	43.18	37	43.25	43.00	16	19,887	0.08%
2019/06/27	16	43.15	218	43.15	43.20	-202	19,625	-1.03%	大賣/鉅額交易
2019/06/26	4	42.70	18	42.74	42.75	-14	19,534	-0.07%
2019/06/25	21	42.60	10	42.63	42.60	11	19,924	0.06%
2019/06/24	29	42.37	10	42.37	42.55	19	20,254	0.09%
2019/06/21	29.9	42.38	14	42.34	42.30	15.9	20,370	0.08%
2019/06/20	101	42.43	30	42.49	42.55	71	20,422	0.35%	大買/
2019/06/19	109	42.31	17.2	42.46	42.55	91.8	20,644	0.44%	大買/
2019/06/18	3	42.13	12	41.93	42.20	-9	20,557	-0.04%
2019/06/17	7	41.71	26	41.75	41.65	-19	20,707	-0.09%
2019/06/14	12	41.36	11	41.36	41.30	1	21,035	0.00%
2019/06/13	26	41.56	13	41.40	41.65	13	21,109	0.06%
2019/06/12	22	41.91	11	41.88	41.90	11	21,261	0.05%
2019/06/11	25	41.89	41	41.84	42.10	-16	21,226	-0.08%
2019/06/10	43.1	41.31	61	41.29	41.35	-17.9	20,962	-0.09%
2019/06/06	23	40.79	34	40.76	40.75	-11	20,938	-0.05%
2019/06/05	15	41.20	9	41.26	41.10	6	20,946	0.03%
2019/06/04	12	41.48	13	41.46	41.45	-1	20,924	0.00%
2019/06/03	43	40.85	217	41.04	41.05	-174	20,926	-0.83%	大賣/鉅額交易
2019/05/31	232	40.84	191	40.64	40.80	41	20,935	0.20%	大買/大賣/
2019/05/30	19	40.40	17	40.54	40.50	2	20,823	0.01%
2019/05/29	109	40.39	51	40.30	40.30	58	21,156	0.27%	大買/
2019/05/28	20	40.50	126	40.76	40.35	-106	21,292	-0.50%	大賣/鉅額交易
2019/05/27	13	40.65	54	40.76	40.75	-41	20,084	-0.20%
2019/05/24	22	40.70	1	41.15	40.60	21	20,117	0.10%
2019/05/23	20	40.89	22	40.91	41.00	-2	20,017	-0.01%
2019/05/22	47	41.07	17	41.09	41.15	30	20,047	0.15%
2019/05/21	47	40.91	62	41.19	41.50	-15	20,045	-0.07%
2019/05/20	99	40.23	18	40.23	40.20	81	19,732	0.41%
2019/05/17	63.1	40.08	32	40.12	40.00	31.1	19,779	0.16%
2019/05/16	101	40.30	25	40.43	40.00	76	19,523	0.39%	大買/
2019/05/15	59	40.91	38	41.00	40.95	21	19,277	0.11%
2019/05/14	296.1	40.43	163	40.48	40.45	133.1	19,168	0.69%	大買/大賣/鉅額交易
2019/05/13	228	42.08	125	42.42	41.95	103	18,279	0.56%	大買/大賣/鉅額交易
2019/05/10	56	43.41	27	43.44	43.20	29	17,969	0.16%
2019/05/09	85	43.65	48	43.55	43.50	37	18,064	0.20%
2019/05/08	92	44.07	47	44.09	44.05	45	17,820	0.25%
2019/05/07	17	44.42	23	44.43	44.35	-6	17,976	-0.03%
2019/05/06	84	44.48	44	44.56	44.50	40	18,096	0.22%
2019/05/03	30	45.44	73	45.44	45.45	-43	17,979	-0.24%
2019/05/02	409.1	45.53	200	45.26	45.65	209.1	17,838	1.17%	大買/大賣/鉅額交易
2019/04/30	3	44.65	27	44.66	44.70	-24	17,602	-0.14%
2019/04/29	18	44.68	15	44.63	44.60	3	17,665	0.02%
2019/04/26	46	44.35	5	44.43	44.50	41	17,852	0.23%
2019/04/25	68	44.44	55.1	44.46	44.35	12.9	18,088	0.07%
2019/04/24	5	44.35	52	44.44	44.30	-47	18,414	-0.26%
2019/04/23	9	44.29	8	44.34	44.35	1	18,909	0.01%
2019/04/22	12	44.43	18	44.44	44.35	-6	19,135	-0.03%
2019/04/19	33	44.34	17	44.40	44.35	16	19,298	0.08%
2019/04/18	39	44.11	12	44.13	44.20	27	19,368	0.14%
2019/04/17	86	44.10	3	44.10	44.10	83	19,526	0.43%
2019/04/16	32	44.07	3	44.02	44.10	29	19,348	0.15%
2019/04/15	20	44.24	21	44.35	44.15	-1	19,302	-0.01%
2019/04/12	12	44.14	0	0.00	44.10	12	19,307	0.06%
2019/04/11	196	44.18	21	44.31	44.15	175	19,349	0.90%	大買/鉅額交易
2019/04/10	73	44.22	30	44.25	44.20	43	19,157	0.22%
2019/04/09	243	44.17	7	44.32	44.30	236	18,921	1.25%	大買/鉅額交易
2019/04/08	58	44.38	3	44.37	44.30	55	18,599	0.30%
2019/04/03	17	44.81	12	44.90	44.80	5	18,081	0.03%
2019/04/02	4.2	44.79	9	44.93	44.80	-4.8	18,020	-0.03%
2019/04/01	22.2	44.70	15.3	44.96	44.50	6.9	18,047	0.04%
2019/03/29	17	44.53	5	44.64	44.95	12	17,832	0.07%
2019/03/28	332	44.05	24	44.12	44.00	308	17,709	1.74%	大買/鉅額交易
2019/03/27	176	44.61	86	44.55	44.50	90	17,366	0.52%	大買/
2019/03/26	71	45.30	43	45.39	45.25	28	17,108	0.16%
2019/03/25	70	45.41	15	45.44	45.40	55	17,067	0.32%
2019/03/22	233.1	46.46	12	46.26	46.20	221.1	16,893	1.31%	大買/鉅額交易
2019/03/21	30	46.75	4	46.61	46.75	26	16,784	0.15%
2019/03/20	37	46.85	65	46.84	46.95	-28	16,780	-0.17%
2019/03/19	8.1	46.54	38	46.68	46.65	-30	16,896	-0.18%
2019/03/18	4.1	45.62	150	45.61	45.80	-145.9	16,574	-0.88%	大賣/鉅額交易
2019/03/15	2	45.45	16	45.45	45.45	-14	16,518	-0.08%
2019/03/14	141	45.25	7	45.22	45.10	134	16,273	0.82%	大買/鉅額交易
2019/03/13	4	45.05	3	45.12	45.15	1	16,385	0.01%
2019/03/12	21	45.03	40	45.04	45.00	-19	16,479	-0.12%
2019/03/11	29	44.48	11	44.52	44.40	18	16,510	0.11%
2019/03/08	11	44.50	1	44.60	44.45	10	16,503	0.06%
2019/03/07	23	44.62	1	44.65	44.65	22	16,730	0.13%
2019/03/06	3	44.93	5	44.95	44.95	-2	16,792	-0.01%
2019/03/05	10	44.70	6	44.94	44.60	4	17,051	0.02%
2019/03/04	59	44.44	37	44.64	44.90	22	17,057	0.13%
2019/02/27	31	45.22	24	45.29	45.30	7	16,897	0.04%
2019/02/26	43	45.53	2	45.53	45.50	41	16,689	0.25%
2019/02/25	20.2	45.48	7	45.50	45.55	13.2	16,530	0.08%
2019/02/22	24	45.19	14.2	45.20	45.40	9.8	16,537	0.06%
2019/02/21	30	45.16	8	45.26	45.40	22	16,449	0.13%
2019/02/20	13.1	44.99	28	45.01	45.15	-14.9	16,347	-0.09%
2019/02/19	23	44.65	18	44.62	44.60	5	16,200	0.03%
2019/02/18	7	44.40	5	44.54	44.40	2	16,200	0.01%
2019/02/15	19	44.34	65	44.51	44.20	-46	15,981	-0.29%
2019/02/14	29	44.53	18	44.53	44.55	11	15,903	0.07%
2019/02/13	43	44.21	11	44.10	44.30	32	15,657	0.20%
2019/02/12	28	43.85	32	43.98	43.90	-4	15,578	-0.03%
2019/02/11	24	43.73	12	43.88	43.55	12	15,524	0.08%
2019/01/30	51	43.67	2	43.65	43.60	49	15,374	0.32%
2019/01/29	15	43.68	25	43.82	43.90	-10	15,060	-0.07%
2019/01/28	65	43.53	9	43.54	43.80	56	14,887	0.38%
2019/01/25	35	43.62	10	43.65	43.50	25	14,644	0.17%
2019/01/24	23	43.60	0	0.00	43.55	23	14,477	0.16%
2019/01/23	25	43.82	1	44.05	43.75	24	14,456	0.17%
2019/01/22	19.2	44.01	29	44.10	44.20	-9.8	14,399	-0.07%
2019/01/21	6	43.88	36	43.88	43.80	-30	14,376	-0.21%
2019/01/18	50	43.55	2	43.50	43.50	48	14,615	0.33%
2019/01/17	26	43.86	6	43.87	43.80	20	14,497	0.14%
2019/01/16	67.2	43.52	2	43.45	43.60	65.2	14,322	0.46%
2019/01/15	250	44.11	2	44.40	43.75	248	14,030	1.77%	大買/鉅額交易
2019/01/14	34	44.60	10	44.81	44.40	24	13,493	0.18%
2019/01/11	8	45.67	0	0.00	45.55	8	13,412	0.06%
2019/01/10	1.1	45.95	4	45.84	45.85	-2.9	13,374	-0.02%
2019/01/09	2	46.03	13	45.79	45.95	-11	13,385	-0.08%
2019/01/08	12	45.49	18	45.24	45.15	-6	13,203	-0.05%
2019/01/07	7	45.21	2	45.23	45.20	5	13,425	0.04%
2019/01/04	7	44.56	21	44.69	44.55	-14	13,467	-0.10%
2019/01/03	29	45.36	9	45.34	45.15	20	13,852	0.14%
2019/01/02	35	46.33	5	46.34	45.90	30	13,837	0.22%
2018/12/28	0	0.00	10	46.90	47.00	-10	13,810	-0.07%
2018/12/27	0	0.00	6	46.55	46.70	-6	14,054	-0.04%
2018/12/26	16	46.03	4	46.00	46.00	12	14,215	0.08%
2018/12/25	8	46.00	0	0.00	46.00	8	14,341	0.06%
2018/12/24	11	46.37	10	46.44	46.50	1	14,365	0.01%
2018/12/22	3	46.92	0	0.00	46.85	3	14,281	0.02%
2018/12/21	12	46.87	4	46.86	46.95	8	14,474	0.06%
2018/12/20	7	47.11	9	47.53	47.00	-2	14,426	-0.01%
2018/12/19	23	47.17	5	47.20	47.25	18	14,318	0.13%
2018/12/18	46	47.39	0	0.00	47.20	46	14,270	0.32%
2018/12/17	11	47.66	3	47.88	47.70	8	14,372	0.06%
2018/12/14	19	47.63	1	47.90	47.55	18	14,530	0.12%
2018/12/13	10	47.96	10	47.91	48.25	0	14,376	0.00%
2018/12/12	41	47.38	7.2	47.35	47.50	33.8	14,310	0.24%
2018/12/11	10	47.54	0	0.00	47.60	10	13,953	0.07%
2018/12/10	16	47.61	15.2	47.62	47.60	0.8	13,959	0.01%
2018/12/07	9	48.13	17	48.23	48.15	-8	13,964	-0.06%
2018/12/06	20	48.13	6	48.08	48.25	14	14,017	0.10%
2018/12/05	27	48.35	1	48.35	48.40	26	14,099	0.18%
2018/12/04	8	48.51	3	48.78	48.95	5	14,067	0.04%
2018/12/03	54	49.06	11	49.18	49.10	43	13,952	0.31%
2018/11/30	28	48.67	27	48.83	48.55	1	13,946	0.01%
2018/11/29	14	48.70	7	49.11	48.55	7	13,686	0.05%
2018/11/28	37	48.75	0	0.00	48.80	37	13,485	0.27%
2018/11/27	40	49.09	0	0.00	49.05	40	13,178	0.30%
2018/11/26	22	49.73	2	49.45	49.55	20	13,145	0.15%
2018/11/23	13	50.00	11	49.95	49.95	2	12,886	0.02%
2018/11/22	3	50.17	8	50.31	50.40	-5	12,878	-0.04%
2018/11/21	14	50.00	0	0.00	50.20	14	12,886	0.11%
2018/11/20	0	0.00	1	50.70	50.20	-1	12,820	-0.01%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/16	3.3	50.60	7	50.70	50.70	-3.7	12,855	-0.03%
2018/11/15	0	0.00	1	50.50	50.80	-1	12,870	-0.01%
2018/11/14	1	50.40	1	50.40	50.40	0	12,904	0.00%
2018/11/13	1	50.00	1	50.20	50.20	0	13,066	0.00%
2018/11/12	0.2	50.70	0	0.00	50.80	0.2	13,061	0.00%
2018/11/09	1	50.10	12	50.71	51.00	-11	13,173	-0.08%
2018/11/08	1	50.40	18	50.80	50.90	-17	13,006	-0.13%
2018/11/07	1	49.90	2	50.30	50.10	-1	12,859	-0.01%
2018/11/06	2	49.35	1	49.50	49.40	1	12,829	0.01%
2018/11/05	5	49.10	0	0.00	49.60	5	12,791	0.04%
2018/11/02	2.3	48.99	5	48.99	49.50	-2.7	12,818	-0.02%
2018/11/01	8	48.59	4	48.56	48.75	4	12,752	0.03%
2018/10/31	4.2	48.67	1	49.00	49.00	3.2	12,645	0.03%
2018/10/30	19	48.03	11	48.17	48.35	8	12,477	0.06%
2018/10/29	3	47.22	34.4	47.65	47.50	-31.4	12,456	-0.25%
2018/10/26	57.1	47.40	44	48.11	47.40	13.1	12,309	0.11%
2018/10/25	23	48.72	0.3	48.90	48.70	22.7	11,924	0.19%
2018/10/24	10	49.16	17	49.64	49.75	-7	11,850	-0.06%
2018/10/23	75	49.46	3	49.40	49.30	72	11,784	0.61%
2018/10/22	8	50.10	1	50.30	50.30	7	11,644	0.06%
2018/10/19	10	49.53	0	0.00	50.30	10	11,770	0.08%
2018/10/18	14	49.90	8	50.00	50.00	6	11,657	0.05%
2018/10/17	4.1	50.20	2	50.00	50.00	2.1	11,627	0.02%
2018/10/16	9	49.99	5	50.14	50.40	4	11,549	0.03%
2018/10/15	19	49.85	2	50.20	50.00	17	11,464	0.15%
2018/10/12	24	49.83	77	49.58	50.60	-53	11,252	-0.47%
2018/10/11	101	50.56	22	50.51	50.10	79	11,086	0.71%	大買/
2018/10/09	18	51.60	12	52.53	52.40	6	10,544	0.06%
2018/10/08	10	51.20	3	51.90	51.90	7	10,391	0.07%
2018/10/05	19	51.25	0	0.00	51.20	19	10,408	0.18%
2018/10/04	22	51.95	0	0.00	51.70	22	10,304	0.21%
2018/10/03	5	52.20	0	0.00	52.20	5	10,291	0.05%
2018/10/02	1	52.30	2	52.55	52.30	-1	10,269	-0.01%
2018/10/01	2	52.90	0	0.00	52.90	2	10,328	0.02%
2018/09/28	11	52.85	0	0.00	52.50	11	10,506	0.10%
2018/09/27	0	0.00	86.2	52.70	52.80	-86.2	10,592	-0.81%
2018/09/26	0	0.00	5	52.90	53.00	-5	10,649	-0.05%
2018/09/25	0	0.00	25	52.85	52.80	-25	10,913	-0.23%
2018/09/21	1	52.90	12	52.73	52.90	-11	10,960	-0.10%
2018/09/20	2	51.70	48	52.26	52.20	-46	10,889	-0.42%
2018/09/19	0	0.00	10	51.27	51.40	-10	10,842	-0.09%
2018/09/18	13	50.89	2	51.10	50.90	11	11,020	0.10%
2018/09/17	22	51.09	7	51.07	51.20	15	11,188	0.13%
2018/09/14	26	51.08	1	51.00	51.20	25	11,480	0.22%
2018/09/13	9	50.59	0	0.00	50.50	9	11,666	0.08%
2018/09/12	4	50.50	12	50.68	50.50	-8	11,881	-0.07%
2018/09/11	53	50.51	1	50.80	50.50	52	12,101	0.43%
2018/09/10	15.3	50.79	4	50.90	50.90	11.3	12,298	0.09%
2018/09/07	15	51.09	1	51.10	51.20	14	12,596	0.11%
2018/09/06	7	51.39	0	0.00	51.50	7	12,810	0.05%
2018/09/05	11	51.83	0	0.00	51.80	11	12,909	0.09%
2018/09/04	0.1	52.20	2	52.50	52.20	-1.9	13,047	-0.01%
2018/09/03	32	52.10	0	0.00	52.00	32	13,115	0.24%
2018/08/31	6	52.05	0	0.00	52.60	6	13,234	0.05%
2018/08/30	5	52.22	1	52.30	52.20	4	13,321	0.03%
2018/08/29	2	52.40	1.1	52.58	52.60	0.9	13,436	0.01%
2018/08/28	1	52.90	0	0.00	52.70	1	13,479	0.01%
2018/08/27	1	52.90	4	52.93	52.80	-3	13,544	-0.02%
2018/08/24	1	52.50	5	52.74	52.80	-4	13,597	-0.03%
2018/08/23	0	0.00	4	52.45	52.50	-4	13,990	-0.03%
2018/08/22	2	51.80	3	52.00	52.10	-1	14,303	-0.01%
2018/08/21	1	51.50	1	51.80	51.90	0	14,272	0.00%
2018/08/20	5	51.48	1	51.80	51.30	4	14,242	0.03%
2018/08/17	1	51.70	0	0.00	51.80	1	14,160	0.01%
2018/08/16	10	51.38	0	0.00	51.50	10	14,206	0.07%
2018/08/15	3.1	51.87	0	0.00	51.90	3.1	14,205	0.02%
2018/08/14	7	51.99	0	0.00	52.20	7	14,272	0.05%
2018/08/13	4.5	52.02	0	0.00	52.00	4.5	14,288	0.03%
2018/08/10	1	52.80	5	53.08	53.00	-4	14,353	-0.03%
2018/08/09	7	52.94	2	52.85	52.70	5	14,473	0.03%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/07	2	52.50	0	0.00	52.50	2	14,831	0.01%
2018/08/06	0	0.00	4	52.88	53.00	-4	14,992	-0.03%
2018/08/03	0	0.00	3	52.70	52.80	-3	15,364	-0.02%
2018/08/02	56.1	52.27	51	52.10	52.00	5.1	15,476	0.03%
2018/08/01	21	52.40	20	52.50	52.50	1	15,569	0.01%
2018/07/31	25	52.00	29	52.52	52.70	-4	15,740	-0.03%
2018/07/30	3	52.13	24	52.14	52.20	-21	15,752	-0.13%
2018/07/27	0	0.00	4	52.25	52.40	-4	15,788	-0.03%
2018/07/26	11	51.84	11	51.91	52.10	0	15,861	0.00%
2018/07/25	1	51.90	0	0.00	52.10	1	15,854	0.01%
2018/07/24	5	51.94	2	52.00	52.10	3	15,828	0.02%
2018/07/23	0.2	52.20	34	52.50	52.30	-33.8	15,984	-0.21%
2018/07/20	0.3	52.30	2	52.55	52.30	-1.7	16,199	-0.01%
2018/07/19	2	52.20	1	52.50	52.40	1	16,458	0.01%
2018/07/18	0	0.00	2	52.60	52.70	-2	16,494	-0.01%
2018/07/17	0	0.00	3	52.30	52.20	-3	16,502	-0.02%
2018/07/16	1	52.00	1	52.00	52.00	0	16,561	0.00%
2018/07/13	7	52.11	12	52.22	52.20	-5	16,748	-0.03%
2018/07/12	2.1	51.43	3	52.10	52.10	-0.9	16,800	-0.01%
2018/07/11	4	51.18	1	50.90	51.20	3	16,811	0.02%
2018/07/10	12	51.53	0	0.00	51.80	12	16,672	0.07%
2018/07/09	30	51.30	10	51.49	51.70	20	16,654	0.12%
2018/07/06	9	50.78	22	50.91	51.00	-13	16,592	-0.08%
2018/07/05	3	51.07	0	0.00	51.40	3	16,507	0.02%
2018/07/04	89	51.60	1	51.90	51.90	88	16,616	0.53%
2018/07/03	20	52.15	5	52.26	52.10	15	16,535	0.09%
2018/07/02	20.1	53.40	0	0.00	53.20	20.1	16,295	0.12%
2018/06/29	1	53.90	3	53.77	53.80	-2	16,159	-0.01%
2018/06/28	2	53.00	0	0.00	53.00	2	15,945	0.01%
2018/06/27	2	52.95	1	53.00	52.80	1	15,878	0.01%
2018/06/26	21	53.23	0	0.00	53.00	21	15,760	0.13%
2018/06/25	5.2	55.87	98.4	55.80	55.60	-93.2	15,534	-0.60%
2018/06/22	2	55.90	0	0.00	56.00	2	15,240	0.01%
2018/06/21	4	56.00	61	56.02	55.90	-57	15,020	-0.38%
2018/06/20	0	0.00	5	55.30	55.50	-5	14,998	-0.03%
2018/06/19	2	54.30	3.5	55.04	55.00	-1.5	14,863	-0.01%
2018/06/15	2	54.45	9	54.59	55.30	-7	14,466	-0.05%
2018/06/14	11	54.53	1	54.80	54.50	10	14,169	0.07%
2018/06/13	0	0.00	11	55.51	55.50	-11	13,920	-0.08%
2018/06/12	2	55.00	2	55.40	55.10	0	14,001	0.00%
2018/06/11	1	55.20	1	55.30	55.40	0	13,851	0.00%
2018/06/08	1	54.80	38	55.10	55.00	-37	13,857	-0.27%
2018/06/07	5	55.06	7	55.10	55.00	-2	13,947	-0.01%
2018/06/06	3	54.70	3	54.70	54.90	0	14,092	0.00%
2018/06/05	0	0.00	3	54.23	54.30	-3	14,065	-0.02%
2018/06/04	33	53.88	3	53.90	54.00	30	14,053	0.21%
2018/06/01	6	53.22	3	53.53	53.50	3	14,024	0.02%
2018/05/31	0	0.00	12	53.52	53.60	-12	13,998	-0.09%
2018/05/30	20	52.92	1	53.40	52.90	19	13,666	0.14%
2018/05/29	3	54.17	2	54.30	54.10	1	13,502	0.01%
2018/05/28	2	53.85	0	0.00	54.10	2	13,620	0.01%
2018/05/25	1	54.10	0	0.00	53.90	1	13,719	0.01%
2018/05/24	1	54.00	4	54.40	54.20	-3	13,715	-0.02%
2018/05/23	8	54.15	0	0.00	54.00	8	13,761	0.06%
2018/05/22	2	54.75	0	54.50	54.70	2	13,826	0.01%
2018/05/21	0	0.00	3	54.90	55.00	-3	14,054	-0.02%
2018/05/18	2	54.45	2	54.75	54.40	0	14,155	0.00%
2018/05/17	2	54.60	3	55.00	54.90	-1	14,267	-0.01%
2018/05/16	2	54.80	25	54.61	54.90	-23	14,261	-0.16%
2018/05/15	7	54.34	202	54.73	54.00	-195	14,402	-1.35%	大賣/鉅額交易
2018/05/14	0	54.70	5	54.88	55.00	-5	14,737	-0.03%
2018/05/11	0.5	54.40	55.3	54.01	54.60	-54.8	14,736	-0.37%
2018/05/10	4	53.20	0.1	53.30	53.30	4	14,429	0.03%
2018/05/09	200	53.70	10	53.70	53.60	190	14,315	1.33%	大買/鉅額交易
2018/05/08	0	0.00	5	53.36	53.50	-5	14,373	-0.03%
2018/05/07	5	52.92	12	53.23	53.00	-7	14,283	-0.05%
2018/05/04	12	52.72	12.2	52.89	52.80	-0.2	14,309	0.00%
2018/05/03	48	53.03	15	53.23	52.90	33	14,504	0.23%
2018/05/02	4	53.25	0	0.00	53.50	4	14,600	0.03%
2018/04/30	3.6	53.62	35	53.89	53.50	-31.4	14,691	-0.21%
2018/04/27	4	53.23	3	53.33	53.50	1	14,774	0.01%
2018/04/26	8	52.26	23	52.25	52.80	-15	14,749	-0.10%
2018/04/25	9	51.82	4	52.10	52.20	5	14,567	0.03%
2018/04/24	1	52.50	6	52.80	52.50	-5	14,412	-0.03%
2018/04/23	0	0.00	20	52.60	52.50	-20	14,523	-0.14%
2018/04/20	3	52.43	2	52.50	52.50	1	14,625	0.01%
2018/04/19	0	0.00	2	52.70	52.90	-2	14,867	-0.01%
2018/04/17	25	51.80	0	0.00	51.60	25	14,773	0.17%
2018/04/16	2	52.65	2	52.75	52.50	0	15,033	0.00%
2018/04/13	16	52.74	2	53.20	52.80	14	15,106	0.09%
2018/04/12	2	53.05	8	53.60	53.30	-6	15,314	-0.04%
2018/04/11	1	53.30	0	0.00	53.30	1	15,513	0.01%
2018/04/10	3	53.37	7	53.17	53.00	-4	15,594	-0.03%
2018/04/09	0	0.00	37	52.42	53.00	-37	15,704	-0.24%
2018/04/03	9	51.93	0	0.00	52.00	9	15,783	0.06%
2018/04/02	10.3	52.40	0	0.00	52.50	10.3	15,886	0.06%
2018/03/31	0	0.00	6	52.38	52.50	-6	15,982	-0.04%
2018/03/30	21	52.00	2	52.30	51.90	19	16,053	0.12%
2018/03/29	22	51.97	0	0.00	51.80	22	16,036	0.14%
2018/03/28	3	52.60	0	0.00	52.50	3	15,956	0.02%
2018/03/27	0	0.00	1	53.30	53.30	-1	16,044	-0.01%
2018/03/26	4	52.45	26	52.74	52.80	-22	16,064	-0.14%
2018/03/23	14	52.38	30	52.93	52.20	-16	16,204	-0.10%
2018/03/22	13	53.88	14	53.72	53.40	-1	16,228	-0.01%
2018/03/21	3	53.70	3	53.60	53.40	0	16,072	0.00%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/19	0	0.00	5	53.30	53.60	-5	16,471	-0.03%
2018/03/16	28	53.24	23	53.65	53.40	5	16,593	0.03%
2018/03/15	3	53.67	2	53.90	53.40	1	16,519	0.01%
2018/03/14	0	0.00	1	53.80	53.90	-1	16,604	-0.01%
2018/03/13	14	53.90	2	54.05	53.90	12	16,660	0.07%
2018/03/12	0	0.00	40	53.32	54.50	-40	16,673	-0.24%
2018/03/09	41	52.40	1	52.30	52.00	40	16,714	0.24%
2018/03/08	30	52.50	30	52.60	52.40	0	17,459	0.00%
2018/03/07	2	52.50	0	0.00	52.50	2	17,930	0.01%
2018/03/06	1	53.20	0	0.00	52.80	1	18,836	0.01%
2018/03/05	5	52.64	4	53.10	52.60	1	19,210	0.01%
2018/03/02	8	53.24	17	53.32	53.30	-9	19,274	-0.05%
2018/03/01	2.7	53.79	20.4	53.84	53.90	-17.7	19,367	-0.09%
2018/02/27	0	0.00	17	54.51	54.50	-17	19,397	-0.09%
2018/02/26	1	54.30	1	54.70	54.30	0	19,415	0.00%
2018/02/23	5	54.52	4	54.55	54.70	1	19,762	0.01%
2018/02/22	40	54.30	5	54.20	54.20	35	20,668	0.17%
2018/02/21	5.3	53.81	3	53.93	54.00	2.3	21,958	0.01%
2018/02/12	5.2	53.38	5	53.78	53.00	0.2	22,058	0.00%
2018/02/09	15	52.63	6	52.88	52.80	9	21,999	0.04%
2018/02/08	4	53.38	1	53.30	53.30	3	21,798	0.01%
2018/02/07	0	0.00	17	52.54	52.70	-17	21,929	-0.08%
2018/02/06	19	51.81	14	51.84	50.80	5	21,788	0.02%
2018/02/05	1.3	53.87	0	0.00	54.10	1.3	21,376	0.01%
2018/02/02	0.2	54.50	0	0.00	54.70	0.2	21,222	0.00%
2018/02/01	0	0.00	3	55.03	54.80	-3	21,287	-0.01%
2018/01/31	2	54.20	31	54.44	54.60	-29	21,223	-0.14%
2018/01/30	4	54.53	0	0.00	54.40	4	21,082	0.02%
2018/01/29	3	54.97	5	55.16	55.20	-2	21,006	-0.01%
2018/01/26	13.1	54.68	5.1	54.78	54.70	8	20,866	0.04%
2018/01/25	0	55.50	10	55.98	55.60	-10	20,658	-0.05%
2018/01/24	18	55.26	2	55.30	55.70	16	20,570	0.08%
2018/01/23	1	55.60	38	55.80	56.00	-37	20,526	-0.18%
2018/01/22	11	55.47	11	55.73	55.60	0	20,628	0.00%
2018/01/19	4	55.80	0	0.00	56.00	4	20,908	0.02%
2018/01/18	7	55.93	11	56.45	55.90	-4	20,836	-0.02%
2018/01/17	33	56.22	94	56.00	56.30	-61	20,787	-0.29%
2018/01/16	1	56.60	4	56.45	56.60	-3	20,659	-0.01%
2018/01/15	95	56.11	6	56.40	56.50	89	20,518	0.43%
2018/01/12	0	0.00	4	55.78	55.60	-4	20,278	-0.02%
2018/01/11	2.1	55.29	22	55.27	55.40	-19.9	20,202	-0.10%
2018/01/10	26	56.27	13	56.22	55.60	13	20,285	0.06%
2018/01/09	0	0.00	6	55.52	55.80	-6	20,010	-0.03%
2018/01/08	10	55.00	30.5	55.53	55.70	-20.5	20,036	-0.10%
2018/01/05	1	55.60	20	55.50	55.70	-19	19,793	-0.10%
2018/01/04	9	54.57	5	55.26	55.40	4	19,585	0.02%
2018/01/03	5	55.00	31	55.04	55.20	-26	19,635	-0.13%
2018/01/02	0	0.00	4	53.88	54.20	-4	19,235	-0.02%