華通 (2313)-國泰-板橋券商分點個股進出

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

華通

(2313)

可現股當沖

股價
61.9
漲跌
▲0.6
漲幅
+0.98%
成交量
7,260張
產業
上市電子零組件類股
1878人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/12/03	15.2	62.29	12	61.99	61.90	3.1	14,563	0.02%
2024/12/02	23.2	61.11	4	61.16	61.30	19.1	14,918	0.13%
2024/11/29	28.3	60.07	4	60.73	60.90	24.3	15,454	0.16%
2024/11/28	21.3	59.89	18.9	59.98	60.50	2.3	16,426	0.01%
2024/11/27	28.8	62.11	3	62.00	61.10	25.8	17,332	0.15%
2024/11/26	7.3	62.78	6	63.25	62.90	1.3	18,089	0.01%
2024/11/25	6.1	63.23	5.2	63.76	63.40	0.9	18,151	0.00%
2024/11/22	14.9	62.81	109.2	62.80	63.00	-94.2	18,296	-0.52%	大賣/
2024/11/21	2.3	61.49	13.1	61.87	61.50	-10.7	18,395	-0.06%
2024/11/20	54.3	61.69	28.1	61.94	61.20	26.2	18,367	0.14%
2024/11/19	4	62.30	22.3	62.12	62.60	-18.3	18,415	-0.10%
2024/11/18	62.1	61.86	6	62.13	61.90	56.1	18,591	0.30%
2024/11/15	4.1	62.58	64.3	62.88	62.90	-60.3	18,734	-0.32%
2024/11/14	51.1	62.15	28.6	62.14	62.10	22.5	19,172	0.12%
2024/11/13	4	62.93	25.1	63.21	62.80	-21.1	19,151	-0.11%
2024/11/12	58.3	63.30	63.7	63.05	62.70	-5.4	19,217	-0.03%
2024/11/11	86.5	64.58	19	65.00	64.70	67.5	19,225	0.35%
2024/11/08	73.6	66.01	29.1	65.61	65.10	44.5	19,144	0.23%
2024/11/07	54.6	66.54	106.1	66.50	67.80	-51.5	19,007	-0.27%	大賣/
2024/11/06	4.3	62.90	9.2	63.02	62.90	-4.9	18,613	-0.03%
2024/11/05	0.2	62.91	12.2	62.84	62.60	-11.9	18,950	-0.06%
2024/11/04	28.1	62.19	20.1	62.76	62.00	8	19,341	0.04%
2024/11/01	5.4	60.99	49.1	62.13	63.10	-43.7	19,660	-0.22%
2024/10/30	33.7	62.06	17.3	61.93	61.90	16.4	19,823	0.08%
2024/10/29	35.7	63.30	2	63.55	63.20	33.7	19,922	0.17%
2024/10/28	10.1	64.34	15.2	64.78	64.70	-5.1	20,094	-0.03%
2024/10/25	1.1	64.40	6	64.57	64.40	-5	20,129	-0.02%
2024/10/24	20.7	64.94	12.3	65.19	64.60	8.4	20,262	0.04%
2024/10/23	17.2	66.23	18.2	66.38	66.00	-1	20,214	-0.01%
2024/10/22	105.5	66.49	87.1	66.51	66.50	18.4	20,141	0.09%	大買/
2024/10/21	21.5	65.41	137	64.92	65.40	-115.4	19,909	-0.58%	大賣/鉅額交易
2024/10/18	80.8	62.97	49.3	62.54	62.10	31.5	19,777	0.16%
2024/10/17	55.3	64.51	42	63.92	64.50	13.3	19,939	0.07%
2024/10/16	38.4	63.59	9	63.87	63.00	29.4	20,076	0.15%
2024/10/15	24.4	64.21	16	64.19	64.20	8.4	20,076	0.04%
2024/10/14	62.2	63.40	48	63.29	63.40	14.2	20,148	0.07%
2024/10/11	15.4	62.59	19.4	63.02	62.20	-4	20,526	-0.02%
2024/10/09	70.7	63.44	24.8	63.66	62.50	45.9	21,476	0.21%
2024/10/08	33	64.19	11.6	64.05	64.30	21.4	21,618	0.10%
2024/10/07	95	65.69	9.5	66.01	65.40	85.5	22,214	0.39%
2024/10/04	43.6	67.01	36.6	67.16	67.10	7	23,261	0.03%
2024/10/01	16	68.10	18	68.41	68.40	-2	23,514	-0.01%
2024/09/30	146.4	68.68	19	68.69	68.30	127.4	24,195	0.53%	大買/鉅額交易
2024/09/27	52.5	70.48	3.5	70.62	70.10	49	24,335	0.20%
2024/09/26	51.2	70.75	18	70.85	70.50	33.2	24,705	0.13%
2024/09/25	39.1	70.93	21	70.97	70.80	18.1	25,537	0.07%
2024/09/24	70.9	70.15	13.2	70.28	70.20	57.7	25,943	0.22%
2024/09/23	32.3	70.91	24.6	71.14	70.70	7.7	26,537	0.03%
2024/09/20	96	71.25	127.7	71.10	70.60	-31.7	26,643	-0.12%	大賣/
2024/09/19	14	70.59	18	71.02	71.00	-3.9	26,652	-0.01%
2024/09/18	129.8	71.13	77.8	70.90	70.30	52	26,822	0.19%	大買/
2024/09/16	21.7	72.60	62.7	73.05	73.20	-41	26,801	-0.15%
2024/09/13	18.2	72.17	41.1	72.21	72.40	-23	27,406	-0.08%
2024/09/12	140.9	71.82	73.5	72.16	72.60	67.4	27,810	0.24%	大買/
2024/09/11	40.3	70.32	53	70.43	70.60	-12.7	27,682	-0.05%
2024/09/10	135.3	70.80	60.4	69.95	70.00	74.9	27,725	0.27%	大買/
2024/09/09	48	72.65	86.2	72.68	73.00	-38.1	27,419	-0.14%
2024/09/06	87.7	73.85	84.7	73.74	72.80	3	27,387	0.01%
2024/09/05	44.5	73.49	27.2	73.13	73.10	17.3	27,402	0.06%
2024/09/04	112.6	73.97	78.5	74.13	73.10	34.1	27,291	0.13%	大買/
2024/09/03	227.3	79.61	278	79.09	77.70	-50.7	27,743	-0.18%	大買/大賣/
2024/09/02	188.4	80.37	97.9	80.45	78.60	90.4	27,461	0.33%	大買/
2024/08/30	279.7	83.20	194.3	83.03	82.00	85.4	27,057	0.32%	大買/大賣/
2024/08/29	220.3	80.83	188.2	81.02	82.70	32.1	26,181	0.12%	大買/大賣/
2024/08/28	168.7	79.11	214.1	78.76	78.30	-45.3	25,373	-0.18%	大買/大賣/
2024/08/27	11.2	75.56	13	75.06	75.60	-1.8	24,684	-0.01%
2024/08/26	53.3	75.81	19.1	75.51	75.00	34.2	24,884	0.14%
2024/08/23	13.6	74.67	19.1	75.59	76.30	-5.5	24,807	-0.02%
2024/08/22	11.8	74.17	10	74.45	73.90	1.8	24,822	0.01%
2024/08/21	17.2	74.04	5	74.28	73.70	12.2	25,007	0.05%
2024/08/20	19.2	75.42	20	75.77	75.20	-0.8	25,164	0.00%
2024/08/19	48.5	74.89	24.4	74.71	74.70	24.1	25,492	0.09%
2024/08/16	97.5	74.55	150.7	74.69	75.40	-53.2	25,623	-0.21%	大賣/
2024/08/15	14.8	71.09	14	71.34	70.70	0.8	25,831	0.00%
2024/08/14	35.3	72.08	39.2	72.41	71.60	-3.9	26,105	-0.01%
2024/08/13	8	71.84	33.7	72.01	72.10	-25.7	26,242	-0.10%
2024/08/12	29.3	70.96	20.3	71.21	70.60	9	26,848	0.03%
2024/08/09	108.6	71.61	104.2	71.18	70.50	4.3	26,983	0.02%	大買/大賣/
2024/08/08	26.8	69.23	39.3	69.28	69.00	-12.5	26,803	-0.05%
2024/08/07	73.1	69.29	76.4	69.29	70.00	-3.3	26,945	-0.01%
2024/08/06	52.4	64.19	48.1	63.98	65.10	4.3	27,564	0.02%
2024/08/05	60.7	66.75	26.2	66.81	66.40	34.5	27,358	0.13%
2024/08/02	66.4	75.05	7.1	74.20	73.70	59.3	27,104	0.22%
2024/08/01	62.2	77.91	31.3	78.41	78.20	30.9	27,074	0.11%
2024/07/31	75.4	78.69	59	78.45	77.70	16.4	26,934	0.06%
2024/07/30	18.1	77.15	21	77.23	77.90	-2.9	26,925	-0.01%
2024/07/29	51.5	78.84	10.6	78.89	76.90	41	26,909	0.15%
2024/07/26	11.4	78.44	17	78.90	80.00	-5.7	26,823	-0.02%
2024/07/23	50.6	80.47	60.3	80.43	80.50	-9.7	26,839	-0.04%
2024/07/22	29.1	78.92	26.4	78.97	79.00	2.7	27,030	0.01%
2024/07/19	90.1	81.00	110.7	80.52	80.40	-20.6	26,950	-0.08%	大賣/
2024/07/18	168.6	84.02	98.6	82.40	82.90	70.1	26,873	0.26%	大買/
2024/07/17	76.9	85.31	120.9	85.82	86.20	-44.1	26,564	-0.17%	大賣/
2024/07/16	131	85.61	88	85.58	85.30	42.9	26,468	0.16%	大買/
2024/07/15	154.4	85.48	111.6	85.56	85.70	42.8	26,492	0.16%	大買/大賣/
2024/07/12	110.7	87.78	60.2	88.00	86.90	50.5	26,310	0.19%	大買/
2024/07/11	239.4	90.19	255.4	90.34	90.30	-16	25,932	-0.06%	大買/大賣/
2024/07/10	60.6	86.45	79.3	86.60	86.00	-18.7	25,159	-0.07%
2024/07/09	164.2	86.05	90.4	86.05	86.10	73.8	25,000	0.30%	大買/
2024/07/08	203.1	86.14	254.5	86.19	86.30	-51.3	24,491	-0.21%	大買/大賣/
2024/07/05	46.1	81.89	45.6	82.20	81.90	0.5	23,316	0.00%
2024/07/04	61.1	81.32	129.2	81.46	82.30	-68.1	23,187	-0.29%	大賣/
2024/07/03	28.3	78.63	52.9	79.04	79.50	-24.6	22,833	-0.11%
2024/07/02	47.8	76.87	62	76.83	78.10	-14.2	23,082	-0.06%
2024/07/01	189.9	77.48	90.5	76.60	76.30	99.4	22,645	0.44%	大買/
2024/06/28	170.9	81.70	110.8	81.48	81.40	60.1	21,800	0.28%	大買/大賣/
2024/06/27	279.1	81.77	398.9	81.56	81.40	-119.9	21,449	-0.56%	大買/大賣/鉅額交易
2024/06/26	41.5	78.59	64.2	78.88	79.40	-22.8	20,945	-0.11%
2024/06/25	65.2	77.22	66.1	77.43	77.70	-0.9	20,838	0.00%
2024/06/24	60.5	77.30	104.5	77.69	78.20	-44	20,883	-0.21%	大賣/
2024/06/21	108.4	78.21	63.2	78.29	77.60	45.2	21,016	0.22%	大買/
2024/06/20	86	77.95	210.6	77.96	78.40	-124.6	20,824	-0.60%	大賣/鉅額交易
2024/06/19	77.4	75.39	98.6	75.46	74.80	-21.2	20,361	-0.10%
2024/06/18	18.3	72.25	55.1	72.60	73.50	-36.8	20,169	-0.18%
2024/06/17	16.1	71.68	8	71.94	71.60	8.1	20,402	0.04%
2024/06/14	31.4	71.12	13.4	71.71	71.80	18	20,571	0.09%
2024/06/13	29.9	72.38	11.1	73.28	72.00	18.8	20,907	0.09%
2024/06/12	24.1	72.44	69.1	72.83	72.60	-45	21,068	-0.21%
2024/06/11	43.6	70.95	22	71.44	71.00	21.6	21,131	0.10%
2024/06/07	227.4	72.98	174	73.10	71.30	53.4	21,701	0.25%	大買/大賣/
2024/06/06	23.1	71.05	10	71.08	71.00	13.1	22,357	0.06%
2024/06/05	32.8	70.78	12	70.71	70.50	20.8	23,760	0.09%
2024/06/04	43.5	71.58	2	71.50	71.20	41.5	24,313	0.17%
2024/06/03	29.1	71.95	6.6	72.27	71.90	22.5	25,181	0.09%
2024/05/31	25.9	73.50	17.5	73.70	73.20	8.4	25,482	0.03%
2024/05/30	47.9	73.10	7.1	73.21	72.90	40.8	25,724	0.16%
2024/05/29	18.2	74.97	5.5	75.54	75.00	12.7	26,301	0.05%
2024/05/28	31.4	75.59	19	75.83	74.80	12.4	26,758	0.05%
2024/05/27	18.6	76.30	23.1	76.70	76.30	-4.6	26,944	-0.02%
2024/05/24	50.3	76.52	33.2	76.51	76.10	17.2	27,412	0.06%
2024/05/23	112.8	80.29	70.3	80.59	78.20	42.4	27,572	0.15%	大買/
2024/05/22	82.6	79.81	260.1	79.42	79.60	-177.5	29,136	-0.61%	大賣/鉅額交易
2024/05/21	271.1	80.26	131.5	80.15	79.80	139.5	30,395	0.46%	大買/大賣/鉅額交易
2024/05/20	28.3	77.60	74	78.13	77.70	-45.7	29,956	-0.15%
2024/05/17	18.1	76.14	14.9	75.99	76.00	3.2	29,938	0.01%
2024/05/16	77.9	75.52	133.6	75.46	76.30	-55.7	29,861	-0.19%	大賣/
2024/05/15	37.8	71.58	25.1	71.60	71.10	12.7	29,332	0.04%
2024/05/14	25.2	71.13	12	71.16	71.20	13.2	29,484	0.04%
2024/05/13	30.3	70.88	32.7	71.05	71.00	-2.3	29,761	-0.01%
2024/05/10	150.5	72.82	32	72.42	72.50	118.5	29,802	0.40%	大買/鉅額交易
2024/05/09	21.2	79.36	52.6	79.78	78.80	-31.4	28,883	-0.11%
2024/05/08	13	78.29	17.1	78.51	78.80	-4.1	28,829	-0.01%
2024/05/07	11	77.73	27.5	78.44	78.30	-16.5	28,909	-0.06%
2024/05/06	29.7	77.68	14	77.44	77.00	15.7	28,872	0.05%
2024/05/03	45	79.47	68.3	79.62	78.00	-23.3	28,843	-0.08%
2024/05/02	15.6	76.88	9.2	76.75	77.90	6.4	28,921	0.02%
2024/04/30	40	78.18	37.4	78.29	77.20	2.6	29,353	0.01%
2024/04/29	21.1	77.45	8.2	77.62	77.80	12.9	29,672	0.04%
2024/04/26	46.2	77.37	54.4	77.67	77.60	-8.2	29,786	-0.03%
2024/04/25	14.6	74.94	14.1	75.18	75.00	0.5	29,631	0.00%
2024/04/24	16.6	74.17	15.5	74.27	74.30	1.1	29,751	0.00%
2024/04/23	11.2	73.24	9.2	74.11	72.90	2	29,834	0.01%
2024/04/22	24.4	74.69	29.6	74.10	73.80	-5.1	29,948	-0.02%
2024/04/19	29	76.51	49.5	76.01	76.10	-20.5	29,858	-0.07%
2024/04/18	17.3	78.01	10.1	78.36	77.50	7.2	29,762	0.02%
2024/04/17	14.2	77.56	10.1	77.72	78.00	4.1	29,828	0.01%
2024/04/16	37.5	77.24	17.3	77.49	76.60	20.2	29,938	0.07%
2024/04/15	50.4	79.66	13.1	79.65	79.70	37.2	29,832	0.12%
2024/04/12	73.4	81.28	106.1	81.95	81.90	-32.7	29,842	-0.11%	大賣/
2024/04/11	49.6	81.02	20.5	80.80	80.20	29.1	29,737	0.10%
2024/04/10	70.1	82.42	85.4	82.60	81.80	-15.3	29,707	-0.05%
2024/04/09	79.5	81.91	43.1	81.69	81.40	36.4	29,710	0.12%
2024/04/08	110.9	83.01	174.5	83.03	83.50	-63.5	29,554	-0.21%	大買/大賣/
2024/04/03	28.2	79.68	24	79.91	79.60	4.2	29,085	0.01%
2024/04/02	25.3	80.34	31.1	80.50	80.20	-5.8	29,292	-0.02%
2024/04/01	70.2	80.56	90.1	80.42	79.20	-19.9	29,279	-0.07%
2024/03/29	59.8	79.46	95.5	80.38	80.40	-35.7	29,170	-0.12%
2024/03/28	19.5	78.54	32.1	78.99	78.20	-12.6	29,054	-0.04%
2024/03/27	64.9	77.77	15.5	77.78	77.70	49.4	29,268	0.17%
2024/03/26	96.9	77.91	144	76.61	75.90	-47.2	29,380	-0.16%	大賣/
2024/03/25	32.3	79.68	60.9	80.75	80.00	-28.6	29,320	-0.10%
2024/03/22	117.1	79.47	57	79.31	79.50	60.1	29,473	0.20%	大買/
2024/03/21	72.6	79.76	48.6	79.74	79.40	24	29,535	0.08%
2024/03/20	90.4	80.03	70.4	80.17	78.40	20	29,906	0.07%
2024/03/19	63.9	81.70	33.2	81.73	81.00	30.7	31,496	0.10%
2024/03/18	163.8	81.42	181.5	80.02	82.10	-17.7	32,411	-0.05%	大買/大賣/
2024/03/15	106.6	77.96	120.2	79.04	77.70	-13.7	32,922	-0.04%	大買/大賣/
2024/03/14	193.2	79.31	156	79.67	78.70	37.1	32,926	0.11%	大買/大賣/
2024/03/13	156	81.67	111.2	81.68	81.20	44.8	32,844	0.14%	大買/大賣/
2024/03/12	393.2	83.97	384.3	83.85	82.40	8.9	32,839	0.03%	大買/大賣/
2024/03/11	225.4	81.12	402.8	80.81	82.00	-177.4	31,964	-0.56%	大買/大賣/鉅額交易
2024/03/08	99.7	76.80	210.9	77.27	75.60	-111.1	30,884	-0.36%	大賣/鉅額交易
2024/03/07	205.6	78.34	175	78.16	76.20	30.6	31,035	0.10%	大買/大賣/
2024/03/06	85	77.33	113.7	77.77	77.60	-28.7	30,914	-0.09%	大賣/
2024/03/05	150.8	77.38	103.5	76.84	76.40	47.3	31,431	0.15%	大買/大賣/
2024/03/04	249.6	77.20	268	77.29	77.00	-18.4	32,972	-0.06%	大買/大賣/
2024/03/01	124.8	74.08	106.8	74.03	74.30	18	34,387	0.05%	大買/大賣/
2024/02/29	107.5	75.55	88.8	75.68	76.10	18.7	35,913	0.05%	大買/
2024/02/27	159.6	76.46	107.3	76.14	75.40	52.2	37,024	0.14%	大買/大賣/
2024/02/26	105.8	78.23	86.1	77.96	77.20	19.6	37,017	0.05%	大買/
2024/02/23	446.8	79.47	370.8	79.09	78.40	76	37,294	0.20%	大買/大賣/
2024/02/22	166.9	77.30	218	77.62	80.10	-51.1	37,042	-0.14%	大買/大賣/
2024/02/21	22.2	71.96	19	72.21	72.90	3.2	36,963	0.01%
2024/02/20	83.2	72.61	145.2	72.56	72.70	-62.1	37,178	-0.17%	大賣/
2024/02/19	20.3	71.47	31.1	71.87	71.00	-10.9	37,102	-0.03%
2024/02/16	18.2	71.84	34.1	71.89	72.00	-15.8	37,364	-0.04%
2024/02/15	47.3	71.40	45.2	72.38	71.00	2.1	37,615	0.01%
2024/02/05	79	71.90	53.3	71.87	71.60	25.7	38,983	0.07%
2024/02/02	71.5	71.21	35.2	70.90	70.20	36.3	40,232	0.09%
2024/02/01	18.4	69.39	53	69.73	70.00	-34.6	40,191	-0.09%
2024/01/31	18.6	69.80	25.3	69.90	69.50	-6.7	40,454	-0.02%
2024/01/30	62.4	71.05	66.1	71.10	70.50	-3.7	40,550	-0.01%
2024/01/29	42.2	69.78	29.1	70.34	71.00	13.1	40,656	0.03%
2024/01/26	29.2	69.48	11.2	69.40	69.00	18	40,985	0.04%
2024/01/25	45.9	70.46	38.2	70.12	69.80	7.8	41,188	0.02%
2024/01/24	94.6	70.76	95.1	70.66	70.40	-0.6	40,982	0.00%
2024/01/23	48.4	69.55	41.2	69.38	69.70	7.1	40,968	0.02%
2024/01/22	52.1	67.37	15.6	67.84	66.90	36.5	40,683	0.09%
2024/01/19	12.5	66.95	27.9	66.97	67.40	-15.4	40,499	-0.04%
2024/01/18	44.9	66.34	18.4	65.93	65.50	26.5	40,505	0.07%
2024/01/17	24.7	68.19	13	68.35	68.00	11.7	40,429	0.03%
2024/01/16	25.3	68.82	23.6	68.87	69.50	1.8	40,321	0.00%
2024/01/15	9.1	67.12	16.1	67.20	67.90	-7	40,266	-0.02%
2024/01/12	22.2	66.80	25.5	66.88	66.40	-3.3	40,339	-0.01%
2024/01/11	28.6	67.71	24.1	67.64	67.30	4.5	40,304	0.01%
2024/01/10	30.7	67.25	46.6	67.15	68.00	-15.9	40,527	-0.04%
2024/01/09	44.5	68.86	23.1	68.82	67.90	21.3	41,032	0.05%
2024/01/08	30.9	68.54	29.4	68.49	69.00	1.5	41,031	0.00%
2024/01/05	17.6	69.07	32	69.22	69.20	-14.5	41,117	-0.04%
2024/01/04	24.9	69.59	26.1	69.55	69.00	-1.1	41,422	0.00%
2024/01/03	26.5	68.57	26.4	68.75	69.00	0.1	41,492	0.00%
2024/01/02	31	69.83	23.1	69.50	69.20	8	41,369	0.02%
2023/12/29	24.5	70.28	23.2	70.41	70.70	1.3	41,584	0.00%
2023/12/28	57.9	71.49	27.5	71.34	70.80	30.3	41,629	0.07%
2023/12/27	22.2	72.54	33.7	72.65	72.80	-11.6	41,882	-0.03%
2023/12/26	15.8	72.14	28.8	72.25	72.50	-12.9	42,037	-0.03%
2023/12/25	56.3	72.53	75	72.52	71.50	-18.7	42,320	-0.04%
2023/12/22	119.4	73.26	82	72.67	72.10	37.4	42,424	0.09%	大買/
2023/12/21	69	73.07	105.6	72.97	73.30	-36.6	42,481	-0.09%	大賣/
2023/12/20	44.6	71.69	44.3	71.80	72.00	0.3	42,524	0.00%
2023/12/19	36.9	70.64	42	70.79	70.90	-5.1	42,868	-0.01%
2023/12/18	37.4	72.48	74.2	72.20	71.60	-36.8	43,549	-0.08%
2023/12/15	164.9	73.73	111.9	73.46	72.90	53	44,545	0.12%	大買/大賣/
2023/12/14	500.3	75.43	470.5	75.33	74.50	29.8	46,545	0.06%	大買/大賣/
2023/12/13	193.1	73.08	205.2	73.43	74.40	-12.2	46,806	-0.03%	大買/大賣/
2023/12/12	151.6	71.49	106.9	71.51	70.90	44.7	47,561	0.09%	大買/大賣/
2023/12/11	60.2	69.88	68.7	69.57	69.00	-8.5	47,292	-0.02%
2023/12/08	61.5	69.93	42	69.88	69.00	19.5	47,602	0.04%
2023/12/07	75.8	69.90	156.5	69.68	69.20	-80.7	48,515	-0.17%	大賣/
2023/12/06	104.2	71.57	92.1	71.12	71.10	12.1	48,288	0.03%	大買/
2023/12/05	118.2	71.80	126.2	71.66	71.90	-8	48,248	-0.02%	大買/大賣/
2023/12/04	219.5	73.64	219.7	73.60	72.90	-0.1	48,965	0.00%	大買/大賣/
2023/12/01	134.5	72.23	127.9	72.13	72.10	6.6	50,497	0.01%	大買/大賣/
2023/11/30	154.1	73.17	111.1	73.20	73.30	43	49,705	0.09%	大買/大賣/
2023/11/29	565.6	74.63	568.8	74.45	74.80	-3.3	48,693	-0.01%	大買/大賣/
2023/11/28	518.1	72.34	544.4	72.74	74.20	-26.3	46,827	-0.06%	大買/大賣/
2023/11/27	468.1	69.61	423.9	69.66	69.70	44.2	44,777	0.10%	大買/大賣/
2023/11/24	283.2	66.56	354.7	66.79	67.60	-71.5	42,790	-0.17%	大買/大賣/
2023/11/22	102.2	64.48	74.3	64.45	64.70	27.9	40,597	0.07%	大買/
2023/11/21	379.3	65.15	360.9	65.23	64.50	18.4	39,860	0.05%	大買/大賣/
2023/11/20	152.8	61.77	164.8	61.94	63.00	-12.1	38,050	-0.03%	大買/大賣/
2023/11/17	77.6	58.02	99.8	58.67	59.00	-22.2	36,572	-0.06%
2023/11/16	46.7	56.88	61.1	57.01	57.20	-14.4	36,094	-0.04%
2023/11/15	54	57.80	103	57.71	57.10	-49	35,884	-0.14%	大賣/
2023/11/14	107.3	58.06	49.8	57.98	57.70	57.4	35,570	0.16%	大買/
2023/11/13	265.4	58.97	354	59.23	59.10	-88.6	35,109	-0.25%	大買/大賣/
2023/11/10	368.1	57.64	402.8	57.62	57.20	-34.7	33,434	-0.10%	大買/大賣/
2023/11/09	52.3	54.86	34	55.00	54.80	18.2	31,750	0.06%
2023/11/08	52.4	54.93	54.3	54.98	54.90	-1.9	31,548	-0.01%
2023/11/07	46.1	54.31	37.1	54.41	54.40	8.9	31,258	0.03%
2023/11/06	35.2	54.36	99.1	54.29	53.90	-63.8	31,127	-0.21%
2023/11/03	148.9	54.76	119.1	54.53	54.40	29.8	30,839	0.10%	大買/大賣/
2023/11/02	72.4	53.89	103.3	54.15	54.10	-30.9	30,609	-0.10%	大賣/
2023/11/01	32.3	52.93	37.1	52.71	52.70	-4.8	30,568	-0.02%
2023/10/31	77.6	54.18	92.1	53.43	52.80	-14.5	30,502	-0.05%
2023/10/30	35.3	53.22	39.3	53.29	53.50	-4.1	30,046	-0.01%
2023/10/27	19.1	52.36	29.1	52.08	52.20	-10	29,963	-0.03%
2023/10/26	16.2	52.49	25	52.57	52.20	-8.8	30,052	-0.03%
2023/10/25	40.1	53.73	21.1	53.76	53.70	19	29,867	0.06%
2023/10/24	29	53.19	31.2	52.92	52.90	-2.1	29,717	-0.01%
2023/10/23	48.2	52.79	35.1	52.70	52.70	13.1	29,641	0.04%
2023/10/20	10.2	51.14	16.1	51.39	52.10	-5.9	29,565	-0.02%
2023/10/19	19.2	51.99	53	51.92	52.30	-33.8	29,457	-0.11%
2023/10/18	60.7	52.44	48.2	52.25	52.10	12.4	29,411	0.04%
2023/10/17	109.3	54.83	136.9	54.69	53.90	-27.6	29,148	-0.09%	大買/大賣/
2023/10/16	38.1	52.10	41.2	52.55	53.30	-3.1	28,656	-0.01%
2023/10/13	38.6	52.89	31	53.11	53.20	7.6	28,854	0.03%
2023/10/12	122.7	53.64	92.6	53.90	54.20	30.1	29,327	0.10%	大買/
2023/10/11	52.1	52.42	27.2	52.68	52.20	24.9	28,844	0.09%
2023/10/06	45.3	52.36	45	52.41	51.80	0.3	28,703	0.00%
2023/10/05	112.7	53.26	118.5	52.88	52.60	-5.8	28,592	-0.02%	大買/大賣/
2023/10/04	160.1	51.39	84.2	51.70	52.10	75.9	28,224	0.27%	大買/
2023/10/03	97.5	52.60	210.2	52.19	52.00	-112.7	28,024	-0.40%	大賣/鉅額交易
2023/10/02	97.2	53.89	108.8	54.10	54.30	-11.6	27,611	-0.04%	大賣/
2023/09/28	173.2	53.55	186.7	53.30	53.00	-13.5	27,410	-0.05%	大買/大賣/
2023/09/27	137.7	53.84	129.1	53.87	53.80	8.5	27,321	0.03%	大買/大賣/
2023/09/26	61.1	54.74	75.9	54.96	54.30	-14.8	26,988	-0.05%
2023/09/25	54.6	55.06	80.4	55.08	54.70	-25.7	26,553	-0.10%
2023/09/22	165	55.18	79.1	55.04	55.60	85.9	26,212	0.33%	大買/
2023/09/21	213.7	55.50	203.6	55.49	55.50	10.1	25,657	0.04%	大買/大賣/
2023/09/20	355.7	57.54	300.4	57.17	56.60	55.3	24,776	0.22%	大買/大賣/
2023/09/19	842.3	59.27	810.6	58.94	56.90	31.7	23,512	0.13%	大買/大賣/
2023/09/18	700.3	57.35	600.8	57.57	57.60	99.5	20,843	0.48%	大買/大賣/
2023/09/15	388.4	53.93	540.9	54.16	54.40	-152.5	18,459	-0.83%	大買/大賣/鉅額交易
2023/09/14	152.3	50.64	354.8	50.75	50.80	-202.5	16,435	-1.23%	大買/大賣/鉅額交易
2023/09/13	237.9	50.38	58.6	50.39	50.40	179.4	15,673	1.14%	大買/鉅額交易
2023/09/12	476.8	50.49	388.1	49.94	50.80	88.7	15,093	0.59%	大買/大賣/
2023/09/11	148.1	48.55	140.7	49.01	48.20	7.4	13,942	0.05%	大買/大賣/
2023/09/08	166.8	48.51	117.6	48.82	48.85	49.2	13,491	0.36%	大買/大賣/
2023/09/07	353.7	49.70	299.8	49.86	48.80	53.9	13,015	0.41%	大買/大賣/
2023/09/06	328.4	48.38	518.3	49.60	50.40	-189.8	11,877	-1.60%	大買/大賣/鉅額交易
2023/09/05	4.2	45.96	16.3	46.00	46.10	-12	9,507	-0.13%
2023/09/04	2.6	45.13	10	45.07	45.45	-7.4	9,471	-0.08%
2023/09/01	10.2	45.12	8	45.19	45.00	2.2	9,543	0.02%
2023/08/31	23.3	45.69	30.5	45.77	45.30	-7.2	9,583	-0.08%
2023/08/30	2	44.75	29.1	44.89	44.95	-27.1	9,402	-0.29%
2023/08/29	4	43.88	4.2	43.91	44.10	-0.2	9,466	0.00%
2023/08/28	0.8	43.96	6	43.83	43.70	-5.2	9,540	-0.05%
2023/08/25	2.5	43.51	0	0.00	43.50	2.5	9,605	0.03%
2023/08/24	5	43.57	11.2	43.82	43.70	-6.2	9,731	-0.06%
2023/08/23	19	43.42	3.1	43.31	43.45	15.9	9,875	0.16%
2023/08/22	1.2	42.51	4.4	42.72	42.75	-3.2	10,159	-0.03%
2023/08/21	9.1	42.47	1	42.85	42.50	8.1	10,296	0.08%
2023/08/18	31.7	42.80	58.1	43.06	42.55	-26.4	10,314	-0.26%
2023/08/17	9.1	43.25	8.2	43.45	43.75	0.9	10,360	0.01%
2023/08/16	12.2	43.34	4.1	43.51	43.50	8.1	10,462	0.08%
2023/08/15	2	43.93	0	0.00	44.00	2	10,626	0.02%
2023/08/14	28.2	43.71	3.1	43.51	43.60	25.2	10,661	0.24%
2023/08/11	18	44.83	4.1	44.85	44.70	14	10,691	0.13%
2023/08/10	45.2	45.21	6.2	45.27	44.95	39	10,763	0.36%
2023/08/09	7.2	45.86	7.1	45.77	46.00	0.2	10,677	0.00%
2023/08/08	94.5	46.91	87.4	46.40	45.90	7.2	10,711	0.07%
2023/08/07	80.2	45.78	90.7	46.18	46.45	-10.5	10,484	-0.10%
2023/08/04	13.3	44.34	2	44.48	44.40	11.3	10,243	0.11%
2023/08/02	22.5	44.73	4.1	44.79	44.70	18.4	10,258	0.18%
2023/08/01	9.4	45.03	2	44.86	45.00	7.4	10,265	0.07%
2023/07/31	11.5	45.91	5.5	45.78	45.50	6	10,246	0.06%
2023/07/28	4.1	44.97	16.1	44.96	45.05	-12	10,127	-0.12%
2023/07/27	6.3	44.96	7	45.05	45.05	-0.7	10,160	-0.01%
2023/07/26	8.2	45.90	10.1	45.73	45.05	-1.9	10,120	-0.02%
2023/07/25	12.1	46.01	19.3	45.97	45.95	-7.2	10,081	-0.07%
2023/07/24	16.4	44.99	14	44.49	44.65	2.4	10,070	0.02%
2023/07/21	11.2	45.04	12	45.05	45.00	-0.8	10,087	-0.01%
2023/07/20	19.3	45.40	17.1	45.25	45.45	2.2	10,106	0.02%
2023/07/19	26.8	46.87	27.6	46.75	45.70	-0.8	10,253	-0.01%
2023/07/18	59.7	48.02	64.5	47.58	48.10	-4.8	10,109	-0.05%
2023/07/17	115.3	48.39	106.7	48.29	48.50	8.6	9,815	0.09%	大買/大賣/
2023/07/14	16.1	45.84	27.1	45.72	45.70	-11.1	9,152	-0.12%
2023/07/13	39.1	46.21	35.6	46.05	45.70	3.5	9,333	0.04%
2023/07/12	8.3	45.73	4.2	45.65	45.75	4.1	9,272	0.04%
2023/07/11	7.3	45.61	4	45.56	45.60	3.3	9,261	0.04%
2023/07/10	36	45.57	36	44.97	44.85	0	9,478	0.00%
2023/07/07	18.1	45.39	15.7	45.62	45.60	2.4	9,657	0.02%
2023/07/06	19.4	45.82	17.1	45.77	45.50	2.3	9,681	0.02%
2023/07/05	23.7	46.15	44.4	46.08	46.10	-20.7	9,675	-0.21%
2023/07/04	2.2	44.98	19.1	44.91	44.95	-16.9	9,335	-0.18%
2023/07/03	6.2	44.85	2	44.83	44.90	4.2	9,327	0.04%
2023/06/30	4.1	44.65	12.1	44.68	44.40	-8.1	9,374	-0.09%
2023/06/29	39.2	45.08	35.3	45.03	44.80	3.9	9,460	0.04%
2023/06/28	22.7	44.70	38.3	44.75	44.85	-15.6	9,328	-0.17%
2023/06/27	2.2	44.10	35.5	44.15	44.10	-33.3	9,185	-0.36%
2023/06/26	6	43.60	9	43.75	43.75	-3	9,152	-0.03%
2023/06/21	23	43.35	6	43.38	43.25	17	9,308	0.18%
2023/06/20	6	43.21	1.1	43.12	43.30	4.9	9,402	0.05%
2023/06/19	1.1	43.21	1.1	43.31	43.25	-0.1	9,480	0.00%
2023/06/16	19.1	43.22	14	43.15	43.45	5	9,512	0.05%
2023/06/15	21	43.36	10.2	43.33	43.40	10.8	9,480	0.11%
2023/06/14	10.1	43.79	1.3	43.74	43.65	8.8	9,525	0.09%
2023/06/13	17	43.39	4.1	43.55	43.80	12.9	9,712	0.13%
2023/06/12	8	43.86	16	44.02	43.80	-8	9,732	-0.08%
2023/06/09	4	44.21	11	44.32	44.20	-7	9,784	-0.07%
2023/06/08	13	43.94	2.7	44.03	44.05	10.3	9,938	0.10%
2023/06/07	27.2	44.22	9	44.14	44.10	18.2	10,081	0.18%
2023/06/06	1.2	44.48	26	44.50	44.50	-24.8	10,034	-0.25%
2023/06/05	2.2	44.13	13	44.10	44.10	-10.8	10,009	-0.11%
2023/06/02	22	44.48	48.1	44.59	44.35	-26	10,128	-0.26%
2023/06/01	6	44.24	7	44.18	44.45	-1	10,087	-0.01%
2023/05/31	5.1	44.06	5	44.09	44.10	0.1	10,077	0.00%
2023/05/30	12.2	43.90	24	43.91	44.10	-11.8	10,040	-0.12%
2023/05/29	49.5	44.36	21.3	44.40	44.30	28.2	9,999	0.28%
2023/05/26	25.6	43.89	62.7	43.90	44.25	-37.1	9,907	-0.37%
2023/05/25	13.1	42.83	28.6	43.25	43.35	-15.5	9,676	-0.16%
2023/05/24	0	0.00	1	42.55	42.60	-1	9,602	-0.01%
2023/05/23	13.3	42.19	77	42.13	42.20	-63.7	9,612	-0.66%
2023/05/22	42.2	42.80	1	43.50	42.75	41.2	9,467	0.43%
2023/05/19	33.3	42.67	44.4	43.34	43.50	-11.1	9,372	-0.12%
2023/05/18	53.1	42.06	2	42.12	42.10	51	9,245	0.55%
2023/05/17	19.4	41.76	2.1	42.00	41.70	17.3	9,228	0.19%
2023/05/16	7	41.85	3.1	41.87	41.80	4	9,105	0.04%
2023/05/15	7	42.12	10	42.12	42.20	-3	8,984	-0.03%
2023/05/12	20.1	42.87	2	42.60	42.05	18.1	9,001	0.20%
2023/05/11	20.1	42.87	2	42.60	42.40	18.1	8,992	0.20%
2023/05/10	6.3	43.30	2	43.20	43.20	4.3	8,994	0.05%
2023/05/09	6.2	43.75	7.4	43.71	43.75	-1.2	9,083	-0.01%
2023/05/08	0.3	43.55	17	43.63	43.75	-16.7	9,201	-0.18%
2023/05/05	7	43.19	2	43.25	43.15	5	9,264	0.05%
2023/05/04	4.1	43.22	0	0.00	43.35	4.1	9,454	0.04%
2023/05/03	1.5	43.02	25	42.85	43.25	-23.5	9,619	-0.24%
2023/05/02	13.1	43.28	3	43.33	43.30	10.1	9,763	0.10%
2023/04/28	7.2	43.18	8	43.13	43.10	-0.8	9,993	-0.01%
2023/04/27	4.4	43.01	17.1	43.16	43.10	-12.7	9,991	-0.13%
2023/04/26	6.2	41.99	7	41.99	42.30	-0.8	9,950	-0.01%
2023/04/25	34.1	41.75	26	41.83	41.55	8.1	9,987	0.08%
2023/04/24	75.8	42.00	8.2	42.23	41.75	67.6	10,012	0.68%
2023/04/21	41.4	43.19	1.1	43.18	43.00	40.3	9,978	0.40%
2023/04/20	4.6	43.63	10.2	43.78	43.70	-5.5	10,046	-0.06%
2023/04/19	49.8	44.00	28	44.19	43.80	21.8	10,141	0.21%
2023/04/18	62.6	44.94	13	44.85	44.60	49.6	10,097	0.49%
2023/04/17	11.3	44.43	3.1	44.39	44.55	8.2	10,034	0.08%
2023/04/14	6.7	44.06	3	44.12	44.10	3.7	9,992	0.04%
2023/04/13	60.8	43.91	11.2	43.95	44.00	49.6	9,974	0.50%
2023/04/12	45.2	46.35	23	46.25	46.35	22.2	9,686	0.23%
2023/04/11	3.4	46.94	25	46.85	46.85	-21.6	9,416	-0.23%
2023/04/10	8.2	46.87	36.1	46.81	46.90	-27.9	9,359	-0.30%
2023/04/07	2.8	46.46	4.1	46.44	46.40	-1.3	9,218	-0.01%
2023/04/06	7.1	46.25	13	46.14	46.20	-5.9	9,176	-0.06%
2023/03/31	5.4	46.55	14.7	46.62	46.35	-9.4	9,230	-0.10%
2023/03/30	4.5	46.32	53.2	46.36	46.30	-48.7	9,245	-0.53%
2023/03/29	1.4	45.83	21.2	45.90	45.80	-19.8	9,134	-0.22%
2023/03/28	7	45.65	3	45.60	45.55	4	9,237	0.04%
2023/03/27	4.1	45.68	1.2	45.81	45.95	2.9	9,255	0.03%
2023/03/24	12.5	45.64	44.2	45.40	45.65	-31.7	9,358	-0.34%
2023/03/23	5.5	44.79	12.3	44.80	44.70	-6.8	9,205	-0.07%
2023/03/22	9.2	44.98	23.2	45.02	45.10	-14	9,177	-0.15%
2023/03/21	4.3	44.91	22	44.82	44.90	-17.7	9,177	-0.19%
2023/03/20	8	44.11	2	44.10	44.30	6	9,303	0.06%
2023/03/17	31.5	43.30	29	43.32	43.30	2.5	9,522	0.03%
2023/03/16	36.5	43.47	18	43.54	43.10	18.5	9,527	0.19%
2023/03/15	14.5	44.51	15.7	44.76	44.20	-1.2	9,696	-0.01%
2023/03/14	19.5	44.57	2.3	44.75	44.50	17.2	9,815	0.18%
2023/03/13	13.2	44.51	46	45.45	45.15	-32.8	9,884	-0.33%
2023/03/10	78	45.40	17.2	45.71	45.25	60.8	10,005	0.61%
2023/03/09	15.5	46.89	19	46.93	46.50	-3.5	10,078	-0.03%
2023/03/08	34.1	46.97	40	46.81	47.00	-5.9	10,252	-0.06%
2023/03/07	15.6	46.91	16.2	47.06	46.90	-0.5	10,272	-0.01%
2023/03/06	31.3	46.13	16.3	46.15	46.10	15	10,195	0.15%
2023/03/03	8.1	46.77	42	46.76	46.75	-33.9	10,145	-0.33%
2023/03/02	18.3	46.13	13	46.34	46.45	5.3	10,170	0.05%
2023/03/01	7.1	45.14	17	45.80	46.00	-9.9	10,181	-0.10%
2023/02/24	5.9	45.73	3	45.70	45.60	2.9	10,192	0.03%
2023/02/23	10.3	45.86	9	45.88	45.90	1.3	10,187	0.01%
2023/02/22	6.2	45.53	6	45.66	45.95	0.2	10,395	0.00%
2023/02/21	25.5	46.37	7.2	46.34	46.20	18.3	10,715	0.17%
2023/02/20	1.1	46.70	22	46.78	46.65	-20.9	10,972	-0.19%
2023/02/17	2.6	46.49	7.2	46.58	46.60	-4.6	11,200	-0.04%
2023/02/16	1.6	46.07	6	46.22	46.40	-4.4	11,429	-0.04%
2023/02/15	1.1	45.85	1	45.75	45.80	0.1	12,011	0.00%
2023/02/14	26.5	45.85	5	45.92	45.85	21.5	12,177	0.18%
2023/02/13	3.3	45.48	3.2	45.60	45.40	0	12,395	0.00%
2023/02/10	9.1	45.56	6.3	45.69	45.70	2.8	12,674	0.02%
2023/02/09	8.6	45.89	0	0.00	45.70	8.6	12,975	0.07%
2023/02/08	3	46.23	13	46.28	46.30	-10	13,052	-0.08%
2023/02/07	11	45.74	18	45.94	45.70	-7	13,138	-0.05%
2023/02/06	13.1	46.10	41	46.09	46.30	-27.8	13,099	-0.21%
2023/02/03	60	46.96	55.6	46.81	46.75	4.4	13,014	0.03%
2023/02/02	23	46.74	20.7	46.80	46.75	2.3	13,041	0.02%
2023/02/01	30.3	46.25	21.1	46.27	46.55	9.2	12,888	0.07%
2023/01/31	12.2	45.46	13.1	45.49	45.55	-0.9	12,883	-0.01%
2023/01/30	37.4	44.91	18.1	44.98	45.10	19.3	12,927	0.15%
2023/01/17	17.7	44.01	5	44.12	44.25	12.7	12,752	0.10%
2023/01/16	9.1	43.71	8	43.54	44.00	1.1	12,837	0.01%
2023/01/13	28.5	43.82	6	43.51	43.50	22.5	12,890	0.17%
2023/01/12	4.1	43.95	3.2	43.99	44.10	0.9	12,946	0.01%
2023/01/11	31.6	44.04	14	43.92	44.00	17.6	12,957	0.14%
2023/01/10	33.3	44.56	18	44.58	44.70	15.3	12,793	0.12%
2023/01/09	36	44.68	6.5	44.67	45.10	29.5	12,780	0.23%
2023/01/06	6.1	43.95	22	44.07	44.30	-15.9	12,731	-0.12%
2023/01/05	8.4	44.93	10	45.22	44.70	-1.6	12,835	-0.01%
2023/01/04	2.1	45.36	2	45.55	45.35	0.1	12,913	0.00%
2023/01/03	4	45.19	6	44.89	45.55	-2	13,039	-0.02%
2022/12/30	24.1	44.82	6	44.87	44.50	18.1	13,197	0.14%
2022/12/29	5.4	44.71	6	44.53	45.00	-0.6	13,400	0.00%
2022/12/28	23.3	45.18	0	0.00	44.80	23.3	13,534	0.17%
2022/12/27	9	46.48	3	46.55	46.40	6	13,495	0.04%
2022/12/26	5	46.07	10	46.09	46.10	-5	13,538	-0.04%
2022/12/23	22.1	45.88	13	45.45	45.95	9.1	13,646	0.07%
2022/12/22	14.2	46.75	5	46.63	46.45	9.2	13,669	0.07%
2022/12/21	3.1	46.65	3	46.85	46.65	0.1	13,819	0.00%
2022/12/20	10.6	47.30	44.3	47.27	46.60	-33.7	13,914	-0.24%
2022/12/19	3.1	48.47	3	48.18	47.95	0.1	13,947	0.00%
2022/12/16	23.4	48.54	25.1	48.90	48.90	-1.8	14,020	-0.01%
2022/12/15	30.3	47.99	59.5	47.98	48.50	-29.2	13,975	-0.21%
2022/12/14	5	47.83	0	0.00	47.80	5	14,194	0.04%
2022/12/13	19.1	48.13	7.1	48.18	47.75	12	14,220	0.08%
2022/12/12	26.2	48.05	40	48.00	48.05	-13.8	14,278	-0.10%
2022/12/09	13.2	49.35	17	48.83	48.80	-3.8	14,409	-0.03%
2022/12/08	17.2	49.69	4	49.19	49.40	13.2	14,403	0.09%
2022/12/07	31.1	50.52	30.1	49.94	49.10	1	14,834	0.01%
2022/12/06	34.3	51.20	45.3	51.20	51.10	-11	14,662	-0.07%
2022/12/05	6.5	51.27	11.1	51.32	51.30	-4.6	14,559	-0.03%
2022/12/02	19.1	50.86	37.2	50.86	51.10	-18.1	14,565	-0.12%
2022/12/01	39.4	50.30	48.6	50.29	50.10	-9.2	14,398	-0.06%
2022/11/30	20.6	49.43	25.6	49.45	49.55	-5	14,656	-0.03%
2022/11/29	5.1	48.57	4.4	48.60	48.45	0.7	14,729	0.00%
2022/11/28	1.1	48.69	6	48.41	48.50	-4.9	14,753	-0.03%
2022/11/25	0	0.00	4	48.35	48.05	-4	14,962	-0.03%
2022/11/24	13.3	48.51	8	48.47	48.35	5.3	15,216	0.03%
2022/11/23	32	48.20	22	48.15	48.05	10	15,817	0.06%
2022/11/22	11.3	47.72	5	47.71	47.80	6.3	16,376	0.04%
2022/11/21	3	48.70	6	48.42	48.20	-3	16,747	-0.02%
2022/11/18	34.5	49.35	31.4	48.74	48.40	3.1	16,831	0.02%
2022/11/17	75.1	48.89	60.7	48.72	49.00	14.5	16,712	0.09%
2022/11/16	11	47.59	12	47.65	48.15	-1	16,425	-0.01%
2022/11/15	24.2	47.81	68.1	47.97	48.00	-44	16,220	-0.27%
2022/11/14	42.4	47.68	45.3	47.37	47.40	-2.9	16,185	-0.02%
2022/11/11	55	48.30	102.5	48.20	47.95	-47.5	16,145	-0.29%	大賣/
2022/11/10	56.1	46.29	42.2	46.16	46.20	13.8	16,227	0.09%
2022/11/09	52.5	46.20	46.5	46.14	46.05	6.1	16,358	0.04%
2022/11/08	27.5	45.62	35.2	45.73	45.10	-7.7	16,292	-0.05%
2022/11/07	72.2	45.22	25.4	45.19	44.80	46.8	16,260	0.29%
2022/11/04	24	45.55	9	45.66	46.00	15	16,184	0.09%
2022/11/03	9.2	45.41	19.1	45.68	46.15	-10	16,373	-0.06%
2022/11/02	25.1	44.78	23	44.71	44.95	2.1	16,566	0.01%
2022/11/01	13	43.97	13	43.95	44.40	0	17,113	0.00%
2022/10/31	11	43.26	13	43.37	43.70	-2	17,771	-0.01%
2022/10/28	14.6	42.45	26	42.56	42.10	-11.5	17,980	-0.06%
2022/10/27	16	42.59	32	42.76	42.85	-16	18,148	-0.09%
2022/10/26	52	41.83	10	41.39	41.35	42	18,045	0.23%
2022/10/25	6.3	43.53	2	43.43	43.15	4.3	17,911	0.02%
2022/10/24	45	44.40	79	44.51	43.80	-34	17,985	-0.19%
2022/10/21	7	43.62	5	43.55	43.25	2	17,961	0.01%
2022/10/20	21.4	42.97	5	42.96	43.50	16.4	17,999	0.09%
2022/10/19	24.1	44.57	36	44.42	44.15	-11.9	17,937	-0.07%
2022/10/18	8.1	45.19	20	45.30	45.35	-11.9	17,953	-0.07%
2022/10/17	32.1	42.84	27	43.43	44.80	5.1	18,047	0.03%
2022/10/14	11	45.02	27.2	45.08	44.80	-16.2	18,179	-0.09%
2022/10/13	44.1	44.02	18.3	43.99	43.20	25.8	18,510	0.14%
2022/10/12	26	44.61	113	44.52	45.00	-87	18,730	-0.46%	大賣/
2022/10/11	79.1	43.84	55	44.50	43.30	24.1	18,873	0.13%
2022/10/07	46.6	46.76	24	46.68	46.35	22.6	19,401	0.12%
2022/10/06	71	47.02	29	46.57	46.50	42	19,774	0.21%
2022/10/05	19	46.56	33.1	46.39	46.55	-14	19,665	-0.07%
2022/10/04	11.3	45.13	17.1	45.45	45.70	-5.8	19,594	-0.03%
2022/10/03	15.1	44.83	1	44.30	44.25	14.1	19,639	0.07%
2022/09/30	5.3	43.94	7.1	44.76	45.20	-1.8	19,846	-0.01%
2022/09/29	12.3	44.74	8.1	44.62	44.40	4.2	20,194	0.02%
2022/09/28	46.2	44.60	18.1	44.18	43.80	28.1	20,476	0.14%
2022/09/27	13.3	46.02	19.1	46.10	46.75	-5.9	20,371	-0.03%
2022/09/26	92.2	45.87	29.2	45.89	45.25	63	20,339	0.31%
2022/09/23	28.1	47.74	14.4	47.61	47.30	13.7	20,358	0.07%
2022/09/22	10.1	46.85	17	46.99	47.60	-6.9	20,396	-0.03%
2022/09/21	57.2	47.14	18	47.10	46.90	39.2	20,453	0.19%
2022/09/20	14.1	48.39	1.1	48.69	48.50	13	20,344	0.06%
2022/09/19	10.1	48.45	10.2	48.60	48.45	-0.1	20,397	0.00%
2022/09/16	24.2	48.30	45.6	48.23	48.25	-21.4	20,579	-0.10%
2022/09/15	31	48.80	24.1	48.72	48.60	6.9	20,553	0.03%
2022/09/14	76.5	48.97	29	49.03	49.15	47.5	20,633	0.23%
2022/09/13	23.4	50.76	18.1	51.03	50.50	5.4	20,251	0.03%
2022/09/12	31.1	52.14	52.7	52.08	51.60	-21.6	20,199	-0.11%
2022/09/08	12.1	51.23	18.1	51.31	51.40	-6	20,424	-0.03%
2022/09/07	9.1	50.14	8	50.06	50.20	1.1	20,598	0.01%
2022/09/06	108	51.33	59	51.07	50.30	49	20,848	0.23%	大買/
2022/09/05	38.2	51.55	71.2	51.51	51.70	-33	20,563	-0.16%
2022/09/02	13.2	50.90	18	50.72	50.50	-4.8	20,388	-0.02%
2022/09/01	53.1	51.32	22.5	51.03	50.70	30.6	20,511	0.15%
2022/08/31	218	52.86	151.3	52.71	52.70	66.8	20,509	0.33%	大買/大賣/
2022/08/30	128.3	52.76	166.7	53.07	53.40	-38.3	20,767	-0.18%	大買/大賣/
2022/08/29	100.9	50.72	100.2	51.59	51.70	0.7	20,825	0.00%
2022/08/26	53	51.82	76.4	51.90	52.40	-23.4	20,422	-0.11%
2022/08/25	25.2	51.07	8	51.09	50.90	17.2	20,349	0.08%
2022/08/24	15	50.70	20.1	50.70	50.60	-5.1	20,530	-0.02%
2022/08/23	26	49.93	20.1	50.21	50.00	5.9	20,487	0.03%
2022/08/22	27.3	50.20	71.5	50.12	50.00	-44.1	20,561	-0.21%
2022/08/19	30	49.96	41.2	50.17	50.30	-11.2	20,739	-0.05%
2022/08/18	72.1	48.95	98.2	49.19	49.55	-26.1	20,715	-0.13%
2022/08/17	190.8	49.80	209	49.26	48.80	-18.2	20,751	-0.09%	大買/大賣/
2022/08/16	15	51.55	46.3	51.83	52.00	-31.3	20,481	-0.15%
2022/08/15	11	51.11	23	51.08	51.00	-12	20,407	-0.06%
2022/08/12	17.1	51.59	51	51.62	51.10	-33.9	20,771	-0.16%
2022/08/11	71	51.33	52	51.20	50.90	19	21,178	0.09%
2022/08/10	61.2	50.98	69.2	51.18	51.20	-8	21,436	-0.04%
2022/08/09	48.2	50.55	69.1	50.75	50.70	-20.9	21,796	-0.10%
2022/08/08	79.4	50.20	161.7	50.08	50.70	-82.3	22,056	-0.37%	大賣/
2022/08/05	173.1	49.55	158.1	49.30	49.15	15	22,060	0.07%	大買/大賣/
2022/08/04	110.1	48.58	98.1	48.31	48.55	12	21,423	0.06%	大買/
2022/08/03	33.3	47.95	31.3	47.96	48.45	2	21,273	0.01%
2022/08/02	19.1	47.88	27.3	47.65	47.55	-8.2	21,266	-0.04%
2022/08/01	17.2	48.70	16	48.83	48.50	1.2	21,359	0.01%
2022/07/29	26.2	48.45	46.4	48.43	48.70	-20.2	21,701	-0.09%
2022/07/28	36	48.05	66	48.08	47.65	-30	21,938	-0.14%
2022/07/27	47	47.68	46.2	47.75	48.10	0.8	21,884	0.00%
2022/07/26	32	48.12	9	48.19	47.95	23	21,804	0.11%
2022/07/25	55.5	48.61	54.3	48.82	48.90	1.2	21,976	0.01%
2022/07/22	56.1	48.95	70.5	49.02	49.10	-14.4	22,002	-0.07%
2022/07/21	71.3	48.90	62	49.10	49.35	9.2	22,092	0.04%
2022/07/20	117.1	50.07	72.4	50.08	49.70	44.7	22,151	0.20%	大買/
2022/07/19	91	49.63	97.3	49.54	49.65	-6.3	21,948	-0.03%
2022/07/18	87.1	48.96	77.5	48.97	48.80	9.6	21,669	0.04%
2022/07/15	108.3	48.41	157.4	48.45	48.50	-49.1	21,507	-0.23%	大買/大賣/
2022/07/14	67.2	45.99	134.3	46.29	47.00	-67.2	21,021	-0.32%	大賣/
2022/07/13	9.5	44.12	36	44.07	44.15	-26.5	20,835	-0.13%
2022/07/12	43.2	42.61	4.3	43.13	42.55	38.9	20,926	0.19%
2022/07/11	6	44.15	9	44.08	43.90	-3	21,110	-0.01%
2022/07/08	44.6	44.12	40.3	44.20	44.20	4.3	21,589	0.02%
2022/07/07	52	42.48	66.3	43.11	43.80	-14.3	21,699	-0.07%
2022/07/06	40.1	42.56	39	42.87	41.95	1.1	21,471	0.00%
2022/07/05	29	41.71	16.1	41.70	41.75	12.9	21,434	0.06%
2022/07/04	21	41.29	13	41.27	41.10	8	21,513	0.04%
2022/07/01	33.5	41.90	13	41.14	41.00	20.5	21,857	0.09%
2022/06/30	34.1	43.42	26.3	43.29	43.40	7.8	21,931	0.04%
2022/06/29	26.3	43.98	20	44.21	44.55	6.3	22,013	0.03%
2022/06/28	11.3	45.35	12	45.05	45.00	-0.8	22,163	0.00%
2022/06/27	29.4	46.82	16	46.68	46.50	13.4	22,719	0.06%
2022/06/24	52	46.21	43.1	46.47	46.20	8.9	23,509	0.04%
2022/06/23	26	44.97	40.4	45.17	45.25	-14.4	23,990	-0.06%
2022/06/22	55.3	44.39	78	44.28	44.60	-22.7	24,797	-0.09%
2022/06/21	11.2	45.74	27	45.41	46.20	-15.9	25,328	-0.06%
2022/06/20	43.5	45.26	33.1	44.97	44.45	10.4	25,835	0.04%
2022/06/17	84.4	45.76	88.7	45.80	45.90	-4.3	26,249	-0.02%
2022/06/16	74.2	48.59	51.1	48.09	47.60	23.1	26,095	0.09%
2022/06/15	58.2	48.69	49.1	48.75	48.25	9.1	26,077	0.03%
2022/06/14	48.8	47.67	64.2	47.68	48.15	-15.4	25,788	-0.06%
2022/06/13	21.3	47.03	34	47.21	47.35	-12.7	25,599	-0.05%
2022/06/10	109.1	48.00	125.4	47.92	47.90	-16.3	25,651	-0.06%	大買/大賣/
2022/06/09	63.9	48.24	40.3	48.14	47.90	23.5	25,693	0.09%
2022/06/08	221.4	49.83	161.2	49.79	49.10	60.2	25,438	0.24%	大買/大賣/
2022/06/07	169.5	49.62	132.7	49.57	49.65	36.8	24,948	0.15%	大買/大賣/
2022/06/06	41	48.63	37.3	48.42	48.15	3.7	24,371	0.02%
2022/06/02	156.1	48.90	136	48.87	48.55	20.1	24,363	0.08%	大買/大賣/
2022/06/01	10.1	48.44	19	48.35	48.40	-8.9	24,200	-0.04%
2022/05/31	27.1	47.51	38	47.58	47.40	-11	23,990	-0.05%
2022/05/30	21.7	47.92	19	47.95	47.50	2.7	24,182	0.01%
2022/05/27	75.3	47.67	57.4	47.62	47.30	17.9	24,116	0.07%
2022/05/26	35.1	48.62	39	48.62	48.00	-4	24,115	-0.02%
2022/05/25	21	48.58	22.2	48.68	48.60	-1.2	24,260	0.00%
2022/05/24	67.3	48.87	221	48.39	47.95	-153.8	24,349	-0.63%	大賣/鉅額交易
2022/05/23	289.4	48.77	154	48.45	48.05	135.4	24,164	0.56%	大買/大賣/鉅額交易
2022/05/20	131.3	49.12	148.8	48.99	48.80	-17.4	24,409	-0.07%	大買/大賣/
2022/05/19	199.2	47.66	293.9	48.43	49.00	-94.7	24,298	-0.39%	大買/大賣/
2022/05/18	110.2	47.98	116.2	47.92	48.05	-6	24,273	-0.02%	大買/大賣/
2022/05/17	124.2	47.17	183.1	46.96	47.35	-59	25,201	-0.23%	大買/大賣/
2022/05/16	117.2	45.38	133	45.63	45.40	-15.8	25,278	-0.06%	大買/大賣/
2022/05/13	40.3	44.34	108.4	44.31	45.10	-68.2	25,197	-0.27%	大賣/
2022/05/12	18.3	41.73	37.1	41.71	41.00	-18.8	24,680	-0.08%
2022/05/11	20	41.63	14	42.05	42.35	6	24,631	0.02%
2022/05/10	8	41.94	23	41.51	42.30	-15	24,503	-0.06%
2022/05/09	44.2	42.05	18.2	42.13	41.70	26	24,486	0.11%
2022/05/06	74.4	43.20	51	43.18	43.10	23.4	24,368	0.10%
2022/05/05	147	46.56	116.6	47.03	45.50	30.4	23,989	0.13%	大買/大賣/
2022/05/04	21	46.21	8.1	46.30	46.25	12.9	23,651	0.05%
2022/05/03	10	46.14	9.1	46.13	46.30	0.9	23,697	0.00%
2022/04/29	47.5	46.17	64.2	46.71	45.85	-16.7	23,688	-0.07%
2022/04/28	45.1	45.22	13	45.48	45.10	32.1	23,486	0.14%
2022/04/27	54.1	45.32	45	45.32	45.90	9.1	23,427	0.04%
2022/04/26	46.7	46.42	69.4	46.29	46.65	-22.7	23,361	-0.10%
2022/04/25	49.2	45.08	35	44.79	44.55	14.2	23,161	0.06%
2022/04/22	46.2	47.33	6	47.24	47.55	40.2	23,125	0.17%
2022/04/21	36	47.82	66	47.79	48.00	-30	23,063	-0.13%
2022/04/20	34.2	47.69	22	47.61	47.35	12.2	22,897	0.05%
2022/04/19	78.8	48.06	62.4	47.96	47.55	16.4	22,739	0.07%
2022/04/18	36.2	46.77	35	46.65	46.70	1.2	22,448	0.01%
2022/04/15	21.4	47.11	20	47.03	47.05	1.4	22,259	0.01%
2022/04/14	103.5	47.32	100.3	47.46	48.00	3.2	22,132	0.01%	大買/
2022/04/13	39.4	45.84	47.1	45.76	46.15	-7.7	21,664	-0.04%
2022/04/12	27.3	44.48	20.5	44.56	44.15	6.8	21,756	0.03%
2022/04/11	72.3	44.65	28	44.70	44.35	44.2	21,667	0.20%
2022/04/08	32.1	46.46	27	46.61	46.65	5.1	21,313	0.02%
2022/04/07	59.6	47.36	35	46.29	45.90	24.6	21,147	0.12%
2022/04/06	15.3	48.99	14	49.04	49.15	1.3	20,803	0.01%
2022/04/01	25	48.40	8.1	48.53	48.45	16.9	20,605	0.08%
2022/03/31	40.8	48.69	22	48.92	48.30	18.8	20,442	0.09%
2022/03/30	124.2	49.61	107.2	49.62	49.50	17	20,275	0.08%	大買/大賣/
2022/03/29	189.1	50.74	161.3	50.69	49.95	27.9	19,787	0.14%	大買/大賣/
2022/03/28	188.4	52.34	143	52.28	52.80	45.4	19,013	0.24%	大買/大賣/
2022/03/25	136.7	51.89	153.4	51.92	53.00	-16.7	18,276	-0.09%	大買/大賣/
2022/03/24	148.7	50.46	115.3	50.34	51.00	33.4	17,250	0.19%	大買/大賣/
2022/03/23	78.9	49.07	110.2	49.15	49.40	-31.3	16,494	-0.19%	大賣/
2022/03/22	99	48.22	160.7	47.96	48.35	-61.7	16,024	-0.38%	大賣/
2022/03/21	39.3	46.64	45.1	46.67	46.40	-5.8	15,591	-0.04%
2022/03/18	51.7	46.50	67	46.28	46.60	-15.3	15,570	-0.10%
2022/03/17	9	44.67	30	44.72	44.80	-21	15,254	-0.14%
2022/03/16	14	43.94	21.5	44.15	43.50	-7.5	15,193	-0.05%
2022/03/15	58.2	43.93	1.1	43.91	43.35	57.1	15,253	0.37%
2022/03/14	69.1	45.04	60	45.19	45.00	9.1	15,205	0.06%
2022/03/11	11	43.77	8	44.02	43.50	3	15,309	0.02%
2022/03/10	10	44.26	23	44.41	44.10	-13	15,528	-0.08%
2022/03/09	12.3	43.42	31	43.21	43.40	-18.7	15,466	-0.12%
2022/03/08	40.1	43.97	31	43.90	43.35	9.1	15,382	0.06%
2022/03/07	23.1	44.47	21	44.97	44.60	2.1	15,351	0.01%
2022/03/04	28.2	46.52	11	46.66	46.50	17.2	15,270	0.11%
2022/03/03	65.4	46.88	42	47.07	46.70	23.4	15,290	0.15%
2022/03/02	16.1	47.48	18	47.95	47.80	-1.9	15,107	-0.01%
2022/03/01	98.7	48.34	59.2	48.43	48.35	39.5	15,086	0.26%
2022/02/25	51.2	47.98	36.5	47.92	47.85	14.7	14,877	0.10%
2022/02/24	23.3	46.79	119.5	46.83	46.00	-96.2	14,762	-0.65%	大賣/
2022/02/23	79.5	48.29	53.2	47.89	47.90	26.3	14,602	0.18%
2022/02/22	83.2	48.11	100.2	48.13	48.40	-17	15,422	-0.11%
2022/02/21	106.1	48.28	97.4	48.52	47.95	8.7	15,664	0.06%	大買/
2022/02/18	170.6	48.35	136.5	48.32	48.65	34.1	15,319	0.22%	大買/大賣/
2022/02/17	168.1	47.97	296.4	47.97	47.90	-128.3	14,747	-0.87%	大買/大賣/鉅額交易
2022/02/16	322.5	46.37	235.3	46.44	46.70	87.2	13,427	0.65%	大買/大賣/
2022/02/15	37.3	45.50	75.5	45.62	45.45	-38.2	12,791	-0.30%
2022/02/14	4.2	43.73	7	43.97	44.00	-2.8	12,458	-0.02%
2022/02/11	1.2	44.55	52.1	44.48	44.50	-50.9	12,431	-0.41%
2022/02/10	32	44.80	49.1	44.51	44.60	-17.1	12,459	-0.14%
2022/02/09	21.1	44.63	42	44.67	44.60	-20.9	12,543	-0.17%
2022/02/08	0.1	43.65	3	43.88	44.00	-2.9	12,701	-0.02%
2022/02/07	5	42.60	6	42.82	43.25	-1	12,787	-0.01%
2022/01/26	1.2	41.64	10.2	42.11	42.00	-9	12,923	-0.07%
2022/01/25	11.1	42.57	7	42.37	42.10	4.1	13,327	0.03%
2022/01/24	4	43.24	1	43.30	43.40	3	13,863	0.02%
2022/01/21	9	43.81	18.2	43.78	43.60	-9.2	14,032	-0.07%
2022/01/20	32	44.35	35	44.27	44.45	-3	14,260	-0.02%
2022/01/19	17	44.08	41.3	44.04	44.20	-24.3	14,269	-0.17%
2022/01/18	17	43.86	29.1	44.06	43.70	-12.1	14,060	-0.09%
2022/01/17	34	43.53	47.5	43.34	43.85	-13.5	13,939	-0.10%
2022/01/14	18.4	41.41	8.3	41.59	42.20	10.1	13,773	0.07%
2022/01/13	8	42.12	7	42.73	42.05	1	13,800	0.01%
2022/01/12	2	42.35	14	42.57	42.50	-12	13,905	-0.09%
2022/01/11	0.1	41.85	1	41.85	42.35	-1	13,926	-0.01%
2022/01/10	2	42.25	6	41.85	42.20	-4	13,849	-0.03%
2022/01/07	27.2	42.28	8	42.13	42.10	19.2	13,890	0.14%
2022/01/06	24.5	43.02	73	43.06	43.10	-48.5	13,746	-0.35%
2022/01/05	40.3	43.36	84.5	43.32	42.95	-44.1	13,642	-0.32%
2022/01/04	2	43.85	52	44.02	44.40	-50	13,201	-0.38%
2022/01/03	1.1	43.61	1	43.90	43.80	0.1	13,172	0.00%
2021/12/30	8	43.36	170	43.43	43.75	-162	13,168	-1.23%	大賣/鉅額交易
2021/12/29	27	43.85	35	43.90	43.65	-8	13,182	-0.06%
2021/12/28	9	44.09	11.5	44.08	44.00	-2.5	13,113	-0.02%
2021/12/27	15.3	44.08	41.1	44.22	44.10	-25.8	13,067	-0.20%
2021/12/24	9	43.84	13.1	43.93	43.90	-4	13,070	-0.03%
2021/12/23	13	44.02	18.7	44.07	44.05	-5.7	12,935	-0.04%
2021/12/22	4	43.50	28.6	43.39	43.55	-24.6	12,839	-0.19%
2021/12/21	0	0.00	7.5	43.10	43.15	-7.5	12,789	-0.06%
2021/12/20	7	42.89	21.2	42.95	43.00	-14.2	12,758	-0.11%
2021/12/17	34.3	42.80	14	43.05	42.65	20.3	12,765	0.16%
2021/12/16	11	43.10	43.3	43.08	43.10	-32.3	12,755	-0.25%
2021/12/15	10.1	42.09	3	42.35	42.10	7.1	12,635	0.06%
2021/12/14	3	42.55	48.3	42.41	42.55	-45.3	12,576	-0.36%
2021/12/13	12.3	41.78	18	41.86	41.70	-5.8	12,424	-0.05%
2021/12/10	15	41.80	2	41.75	41.70	13	12,603	0.10%
2021/12/09	22.1	43.02	17.1	43.12	42.45	5	12,557	0.04%
2021/12/08	23	42.49	10.5	42.55	42.50	12.5	12,551	0.10%
2021/12/07	80	42.95	37	43.22	42.50	43	12,431	0.35%
2021/12/06	37	42.54	107.3	42.51	42.90	-70.3	12,114	-0.58%	大賣/
2021/12/03	10	40.98	8	41.15	41.20	2	11,940	0.02%
2021/12/02	34	41.04	6	40.79	40.55	28	11,955	0.23%
2021/12/01	35	41.18	22.2	41.50	41.20	12.8	11,916	0.11%
2021/11/30	27	41.96	16.1	41.82	41.60	11	11,766	0.09%
2021/11/29	23.1	40.83	11	40.40	41.05	12.1	11,702	0.10%
2021/11/26	22	41.62	36	41.15	41.00	-14	11,609	-0.12%
2021/11/25	16.3	42.32	22	42.13	42.00	-5.7	11,541	-0.05%
2021/11/24	6	41.75	28.1	41.92	42.30	-22.1	11,748	-0.19%
2021/11/23	45.4	42.38	34.2	42.19	42.00	11.2	11,658	0.10%
2021/11/22	175.2	43.79	36	43.64	43.30	139.2	11,460	1.21%	大買/鉅額交易
2021/11/19	306.7	44.48	239	44.21	43.00	67.6	11,343	0.60%	大買/大賣/
2021/11/18	95.1	43.80	143.8	43.10	43.80	-48.7	10,405	-0.47%	大賣/
2021/11/17	9	41.53	32	41.75	41.50	-23	9,757	-0.24%
2021/11/16	53.3	41.70	4	42.14	41.60	49.3	9,756	0.51%
2021/11/15	13	41.93	51.5	42.06	42.10	-38.5	9,725	-0.40%
2021/11/12	21.1	41.27	54	41.48	41.25	-32.9	9,675	-0.34%
2021/11/11	53.6	41.62	53	41.93	41.30	0.6	9,614	0.01%
2021/11/10	18	41.92	43.5	42.00	42.05	-25.5	9,626	-0.26%
2021/11/09	13	41.53	46.1	41.75	41.50	-33.1	9,789	-0.34%
2021/11/08	64.2	41.78	41	41.67	41.40	23.2	9,746	0.24%
2021/11/05	54.2	42.06	72	41.97	41.80	-17.9	9,736	-0.18%
2021/11/04	30	41.12	16	41.26	40.70	14	9,607	0.15%
2021/11/03	32.2	41.00	42	41.06	40.95	-9.8	9,615	-0.10%
2021/11/02	111.3	41.77	58	41.48	40.40	53.2	9,872	0.54%	大買/
2021/11/01	115.1	42.05	142.6	42.19	42.40	-27.5	9,574	-0.29%	大買/大賣/
2021/10/29	121	40.54	28	40.73	40.35	93	9,222	1.01%	大買/
2021/10/28	80.1	40.20	49	40.21	40.15	31.1	9,320	0.33%
2021/10/27	14	39.41	43.1	39.34	39.60	-29.1	9,083	-0.32%
2021/10/26	3	38.55	4	38.75	38.65	-1	9,218	-0.01%
2021/10/25	55	38.56	4.1	38.68	38.55	51	9,381	0.54%
2021/10/22	9	38.23	72	38.42	38.75	-63	9,785	-0.64%
2021/10/21	110.2	38.53	81	38.51	37.60	29.2	10,483	0.28%	大買/
2021/10/20	41	38.38	72	38.93	38.70	-31	10,465	-0.30%
2021/10/19	19	38.08	20.1	37.84	37.85	-1.1	10,656	-0.01%
2021/10/18	1	37.20	14	37.22	37.05	-13	10,778	-0.12%
2021/10/15	4	37.41	23	37.14	37.15	-19	11,089	-0.17%
2021/10/14	30	36.07	11	36.48	36.05	19	11,338	0.17%
2021/10/13	9	36.46	29	37.01	36.05	-20	11,732	-0.17%
2021/10/12	3	36.98	16	36.83	37.10	-13	12,069	-0.11%
2021/10/08	16	37.44	37	37.69	37.60	-21	13,040	-0.16%
2021/10/07	7.3	37.07	10.2	37.14	37.05	-2.9	14,988	-0.02%
2021/10/06	4	36.71	27.1	36.84	36.35	-23.1	17,470	-0.13%
2021/10/05	1	35.75	2	35.35	35.90	-1	17,701	-0.01%
2021/10/04	1	35.55	12	35.76	35.70	-11	18,027	-0.06%
2021/10/01	57.1	35.89	0.1	36.90	35.55	57	18,639	0.31%
2021/09/30	0	0.00	59	36.95	37.30	-59	18,795	-0.31%
2021/09/29	38.2	36.55	15	36.35	36.30	23.2	19,035	0.12%
2021/09/28	45.1	37.98	54	37.97	37.60	-8.9	19,216	-0.05%
2021/09/27	5	38.10	3	38.20	38.20	2	19,269	0.01%
2021/09/24	5	38.02	7.1	38.36	38.45	-2.1	19,406	-0.01%
2021/09/23	8	37.67	3	37.92	37.70	5	19,386	0.03%
2021/09/22	3	37.78	4	37.90	37.85	-1	19,350	-0.01%
2021/09/17	2.1	37.40	6.4	37.78	38.50	-4.3	19,355	-0.02%
2021/09/16	8.1	37.27	16	37.42	37.55	-7.9	19,464	-0.04%
2021/09/15	24.8	37.36	8	37.45	37.20	16.8	19,804	0.08%
2021/09/14	0.8	38.51	11	38.41	38.35	-10.2	20,330	-0.05%
2021/09/13	31	38.52	4	38.75	38.25	27	20,398	0.13%
2021/09/10	5	39.17	1	39.15	39.35	4	20,461	0.02%
2021/09/09	4	39.00	3	39.33	38.95	1	20,679	0.00%
2021/09/08	30	38.58	12	38.34	38.25	18	20,966	0.09%
2021/09/07	3	39.37	9.4	39.65	39.10	-6.4	21,266	-0.03%
2021/09/06	9	40.19	3	39.95	39.80	6	21,286	0.03%
2021/09/03	0	0.00	7	40.59	40.65	-7	21,312	-0.03%
2021/09/02	43	40.68	29.5	40.74	40.05	13.5	21,443	0.06%
2021/09/01	27	40.96	13	40.95	41.00	14	21,357	0.07%
2021/08/31	3	40.80	7	40.89	40.95	-4	21,313	-0.02%
2021/08/30	95.1	41.41	62	41.21	40.70	33.1	21,312	0.16%
2021/08/27	7.1	40.20	6.5	40.41	40.20	0.6	21,016	0.00%
2021/08/26	8	40.27	4	40.45	40.25	4	21,064	0.02%
2021/08/25	11	40.55	7	40.69	40.60	4	21,121	0.02%
2021/08/24	20	40.96	18	41.08	40.40	2	21,209	0.01%
2021/08/23	3	40.23	6	40.11	40.35	-3	21,053	-0.01%
2021/08/20	10	38.80	7	38.64	38.65	3	21,040	0.01%
2021/08/19	12.2	39.15	2	39.50	38.75	10.2	21,090	0.05%
2021/08/18	1	39.20	32.1	38.76	39.60	-31.1	21,120	-0.15%
2021/08/17	11	39.20	5	39.23	38.55	6	21,189	0.03%
2021/08/16	5.2	38.64	19.2	38.90	38.95	-14	21,197	-0.07%
2021/08/13	52.3	39.63	12	39.86	38.65	40.3	21,055	0.19%
2021/08/12	7.4	40.84	12.1	40.73	40.65	-4.7	20,844	-0.02%
2021/08/11	27.1	40.99	28	41.16	40.75	-0.9	20,838	0.00%
2021/08/10	41.3	41.37	9	41.66	41.20	32.3	20,749	0.16%
2021/08/09	13	42.69	16	42.74	42.60	-3	20,644	-0.01%
2021/08/06	31.1	43.43	64	43.44	43.65	-32.9	20,597	-0.16%
2021/08/05	6	42.18	18	42.37	42.20	-12	20,379	-0.06%
2021/08/04	19.5	41.72	19	41.92	42.20	0.5	20,574	0.00%
2021/08/03	52	41.98	36	41.98	42.20	16	20,494	0.08%
2021/08/02	6.5	42.71	12	42.89	42.70	-5.5	20,214	-0.03%
2021/07/30	74.4	43.42	60	43.11	42.80	14.4	20,256	0.07%
2021/07/29	23	44.24	23	44.50	44.50	0	20,281	0.00%
2021/07/28	72.5	43.92	76.6	43.66	44.75	-4.1	20,369	-0.02%
2021/07/27	165	45.97	122.4	46.04	46.10	42.6	20,172	0.21%	大買/大賣/
2021/07/26	12	44.42	56.1	44.53	44.70	-44.1	19,599	-0.23%
2021/07/23	80.8	44.58	45	44.97	44.30	35.8	19,708	0.18%
2021/07/22	22	44.55	29.7	44.57	44.60	-7.7	19,745	-0.04%
2021/07/21	61.5	44.68	78.1	44.65	43.70	-16.5	19,601	-0.08%
2021/07/20	28.2	44.89	100.7	44.82	44.50	-72.5	19,341	-0.38%
2021/07/19	122.7	46.24	77.1	46.04	45.80	45.6	19,070	0.24%	大買/
2021/07/16	43.1	46.33	58.3	46.33	46.55	-15.2	18,811	-0.08%
2021/07/15	319.2	46.58	226.1	46.65	46.30	93.1	18,528	0.50%	大買/大賣/
2021/07/14	582.8	46.90	346.3	46.85	45.75	236.5	17,675	1.34%	大買/大賣/鉅額交易
2021/07/13	279.5	46.26	294.6	46.42	45.95	-15.1	15,747	-0.10%	大買/大賣/
2021/07/12	57.5	43.34	20.2	43.47	43.10	37.3	13,343	0.28%
2021/07/09	50.6	42.63	32	42.72	42.80	18.6	13,083	0.14%
2021/07/08	22.1	41.65	59	42.50	43.00	-36.9	12,931	-0.29%
2021/07/07	32.2	42.53	11.2	42.63	42.30	21	12,486	0.17%
2021/07/06	16	42.46	17.3	42.71	42.65	-1.2	12,380	-0.01%
2021/07/05	30.2	43.55	89	43.54	43.30	-58.8	12,494	-0.47%
2021/07/02	7.3	42.67	31.2	42.84	42.70	-23.9	12,707	-0.19%
2021/07/01	15.3	42.38	30	42.37	42.10	-14.7	12,888	-0.11%
2021/06/30	2	42.03	4.1	42.15	42.00	-2.1	12,782	-0.02%
2021/06/29	12.3	41.93	44	41.88	41.80	-31.8	12,819	-0.25%
2021/06/28	25	41.94	10	41.96	42.15	15	12,915	0.12%
2021/06/25	44.6	42.21	25	42.37	42.00	19.6	12,959	0.15%
2021/06/24	99.1	42.36	73.2	42.56	42.25	25.9	12,962	0.20%
2021/06/23	92.2	42.64	81.9	42.70	43.40	10.3	12,804	0.08%
2021/06/22	13.1	40.32	23.5	40.29	40.20	-10.5	12,204	-0.09%
2021/06/21	17	39.74	54	40.04	39.40	-37	12,196	-0.30%
2021/06/18	14.2	41.04	18	41.03	40.55	-3.8	12,106	-0.03%
2021/06/17	67.1	41.09	55.5	41.14	41.00	11.7	11,999	0.10%
2021/06/16	21	40.96	72	40.82	41.05	-51	11,813	-0.43%
2021/06/15	3	39.50	11.5	39.38	39.20	-8.5	11,597	-0.07%
2021/06/11	22.3	39.02	7	39.95	38.80	15.2	11,685	0.13%
2021/06/09	8	38.23	11.1	38.55	38.30	-3.1	11,816	-0.03%
2021/06/08	17	38.26	28	38.34	38.40	-11	12,095	-0.09%
2021/06/07	16.3	38.18	13	38.10	38.10	3.3	12,237	0.03%
2021/06/04	2	38.73	5.2	38.72	38.80	-3.2	12,263	-0.03%
2021/06/03	15	38.74	10	38.61	38.90	5	12,386	0.04%
2021/06/02	23.3	39.07	13.2	39.02	38.75	10.1	12,440	0.08%
2021/06/01	9	39.37	78.1	39.18	39.45	-69.1	12,471	-0.55%
2021/05/31	4	38.10	1	38.20	38.40	3	12,385	0.02%
2021/05/28	16.5	37.89	7	38.14	38.30	9.5	12,391	0.08%
2021/05/27	25.5	37.57	17	37.50	37.50	8.5	12,357	0.07%
2021/05/26	40	37.24	84	37.01	37.20	-44	12,288	-0.36%
2021/05/25	27.4	36.72	27	36.96	36.70	0.4	12,263	0.00%
2021/05/24	3.2	35.15	11	35.25	35.40	-7.8	12,192	-0.06%
2021/05/21	40.3	35.56	12	35.22	35.00	28.2	12,207	0.23%
2021/05/20	13.1	35.08	6	35.36	35.45	7.1	12,346	0.06%
2021/05/19	7	35.26	3	35.15	35.20	4	12,407	0.03%
2021/05/18	9	34.42	24	34.81	35.60	-15	12,440	-0.12%
2021/05/17	18.1	33.06	18	33.11	33.25	0.1	12,492	0.00%
2021/05/14	21.1	35.00	26	34.88	34.70	-5	12,504	-0.04%
2021/05/13	20.2	33.78	42	34.15	34.70	-21.8	12,415	-0.18%
2021/05/12	58.1	34.26	38	34.78	33.60	20.1	12,209	0.16%
2021/05/11	30.1	37.38	13	37.62	36.40	17.1	11,932	0.14%
2021/05/10	38.1	39.06	32.4	39.33	38.85	5.7	11,839	0.05%
2021/05/07	9.2	38.97	6	39.09	39.65	3.2	11,902	0.03%
2021/05/06	80	38.08	15	37.65	37.60	65	11,827	0.55%
2021/05/05	56	39.21	3.1	39.29	38.70	52.9	11,586	0.46%
2021/05/04	30.2	40.67	8	40.59	40.00	22.2	11,588	0.19%
2021/05/03	59	42.29	7	42.36	41.80	52	11,775	0.44%
2021/04/29	28	43.48	119	43.68	43.35	-91	11,697	-0.78%	大賣/
2021/04/28	51	43.73	156.6	43.42	43.75	-105.6	11,604	-0.91%	大賣/鉅額交易
2021/04/27	5	42.75	8	42.67	42.50	-3	11,475	-0.03%
2021/04/26	18	42.44	22	42.51	42.45	-4	11,519	-0.03%
2021/04/23	17	42.21	11	42.25	42.40	6	11,637	0.05%
2021/04/22	31	42.35	17	42.90	42.00	14	12,120	0.12%
2021/04/21	54	42.84	11.2	43.04	42.75	42.9	12,731	0.34%
2021/04/20	29	43.04	40.3	43.16	43.20	-11.2	12,849	-0.09%
2021/04/19	31.7	42.72	11	42.83	42.75	20.7	12,869	0.16%
2021/04/16	63	42.50	9	42.52	42.50	54	12,819	0.42%
2021/04/15	12	42.49	10	42.38	42.50	2	12,960	0.02%
2021/04/14	45.3	42.29	22	41.95	42.10	23.3	13,048	0.18%
2021/04/13	42.2	43.06	3	42.93	42.75	39.2	13,219	0.30%
2021/04/12	61.1	43.48	328	43.39	43.30	-266.9	13,260	-2.01%	大賣/鉅額交易
2021/04/09	124.4	44.27	211	44.46	43.80	-86.6	13,368	-0.65%	大買/大賣/
2021/04/08	375.1	44.61	102	44.82	45.25	273.1	13,092	2.09%	大買/大賣/鉅額交易
2021/04/07	36.4	43.67	70	43.73	44.50	-33.6	12,668	-0.27%
2021/04/06	14	42.85	32	42.92	42.90	-18	12,494	-0.14%
2021/04/01	29	42.77	29.3	42.95	42.70	-0.3	12,548	0.00%
2021/03/31	39.2	42.88	44	42.91	42.90	-4.8	12,519	-0.04%
2021/03/30	32	43.26	27	43.17	43.15	5	12,456	0.04%
2021/03/29	94	43.85	18	43.85	43.50	76	12,466	0.61%
2021/03/26	57	43.59	54	43.48	43.55	3	12,456	0.02%
2021/03/25	26	42.95	234	43.03	42.90	-208	12,374	-1.68%	大賣/鉅額交易
2021/03/24	21	42.90	48	42.88	42.80	-27	12,387	-0.22%
2021/03/23	118.3	42.95	36	42.90	42.85	82.3	12,546	0.66%	大買/
2021/03/22	20	42.93	7	43.03	42.95	13	12,656	0.10%
2021/03/19	67.9	42.74	61	42.77	43.00	6.9	12,852	0.05%
2021/03/18	36	43.06	54	42.94	43.15	-18	12,934	-0.14%
2021/03/17	62	42.54	44	42.77	42.25	18	13,209	0.14%
2021/03/16	39.1	42.57	123	42.60	42.60	-83.9	13,565	-0.62%	大賣/
2021/03/15	282	42.94	9	42.88	42.75	273	13,882	1.97%	大買/鉅額交易
2021/03/12	57	42.78	48	43.01	42.75	9	14,095	0.06%
2021/03/11	142.1	42.25	7	42.35	42.30	135.1	14,223	0.95%	大買/鉅額交易
2021/03/10	32	42.27	5	42.45	42.15	27	14,546	0.19%
2021/03/09	16	42.13	7	42.28	42.25	9	14,756	0.06%
2021/03/08	55	42.93	5	42.78	42.40	50	14,970	0.33%
2021/03/05	20	43.15	5	43.40	42.90	15	15,179	0.10%
2021/03/04	16.2	43.52	8	43.66	43.50	8.2	15,588	0.05%
2021/03/03	5	43.97	23	43.98	43.90	-18	16,233	-0.11%
2021/03/02	14	43.92	17	44.36	43.60	-3	16,666	-0.02%
2021/02/26	5	43.85	0	0.00	44.10	5	16,977	0.03%
2021/02/25	5	44.20	3	44.47	44.30	2	17,426	0.01%
2021/02/24	6	44.53	48	44.29	44.05	-42	17,573	-0.24%
2021/02/23	10	44.82	26.2	44.93	44.75	-16.2	17,586	-0.09%
2021/02/22	8.5	45.09	45.3	45.00	45.00	-36.7	17,692	-0.21%
2021/02/19	5	44.07	15.3	44.18	44.35	-10.3	17,644	-0.06%
2021/02/18	14	44.03	23	44.01	43.95	-9	17,771	-0.05%
2021/02/17	25	43.87	23	44.02	43.85	2	17,898	0.01%
2021/02/05	2.1	43.33	12	43.32	43.40	-10	17,998	-0.06%
2021/02/04	4	42.24	7	42.21	42.15	-3	18,487	-0.02%
2021/02/03	4	42.00	13	42.08	41.95	-9	18,648	-0.05%
2021/02/02	4	42.05	0	0.00	42.00	4	18,874	0.02%
2021/02/01	9	41.76	12	41.85	41.90	-3	19,014	-0.02%
2021/01/29	56	42.77	9	42.58	42.45	47	19,199	0.24%
2021/01/28	66.1	43.23	11	43.18	43.15	55.1	19,193	0.29%
2021/01/27	17.1	43.53	9	43.84	43.80	8.1	19,271	0.04%
2021/01/26	35.3	44.28	133	44.28	43.75	-97.7	19,254	-0.51%	大賣/
2021/01/25	28.1	45.14	92	45.19	44.95	-64	19,103	-0.33%
2021/01/22	53.2	43.46	66	43.56	44.15	-12.8	18,774	-0.07%
2021/01/21	50	42.89	23	43.16	42.70	27	18,754	0.14%
2021/01/20	51.2	42.92	21	43.07	42.65	30.2	18,800	0.16%
2021/01/19	36	44.17	3	43.97	43.75	33	18,607	0.18%
2021/01/18	28.3	43.79	26	44.38	44.15	2.3	18,593	0.01%
2021/01/15	97	45.61	35	45.74	44.80	62	18,601	0.33%
2021/01/14	54.3	46.46	105.1	46.50	46.70	-50.8	18,293	-0.28%	大賣/
2021/01/13	12	44.94	54	44.93	44.90	-42	17,949	-0.23%
2021/01/12	39	44.15	14	44.30	43.85	25	18,092	0.14%
2021/01/11	3	44.82	11.2	44.82	44.90	-8.2	18,612	-0.04%
2021/01/08	29	44.68	38	44.77	44.75	-9	18,733	-0.05%
2021/01/07	13	44.55	30	44.57	44.40	-17	18,611	-0.09%
2021/01/06	32	45.06	63	45.00	44.50	-31	18,624	-0.17%
2021/01/05	33.4	44.74	84.3	44.60	44.95	-51	18,417	-0.28%
2021/01/04	23	44.57	76.8	44.19	44.60	-53.8	18,456	-0.29%
2020/12/31	20	43.50	37	43.81	43.50	-17	18,705	-0.09%
2020/12/30	22.1	43.39	14	43.50	43.50	8.1	18,822	0.04%
2020/12/29	56	43.25	9	43.45	43.15	47	19,498	0.24%
2020/12/28	14	43.81	10	44.02	43.70	4	19,815	0.02%
2020/12/25	25	43.90	6.1	43.78	43.75	18.9	19,983	0.09%
2020/12/24	44	43.83	20.1	43.88	43.75	23.9	20,069	0.12%
2020/12/23	28	43.11	15.3	43.24	43.20	12.7	20,155	0.06%
2020/12/22	36.1	43.48	8	43.29	43.15	28.1	20,428	0.14%
2020/12/21	22.5	43.73	15	43.65	43.90	7.5	20,608	0.04%
2020/12/18	31.1	44.38	40	44.43	44.15	-8.9	20,573	-0.04%
2020/12/17	39	44.36	98	44.52	44.50	-59	20,678	-0.29%
2020/12/16	42.2	44.12	29	44.18	44.40	13.2	20,705	0.06%
2020/12/15	88.1	43.65	6	43.49	43.35	82.1	20,614	0.40%
2020/12/14	63	44.26	6	44.06	44.15	57	20,435	0.28%
2020/12/11	46.1	44.52	26	44.89	44.35	20.1	20,484	0.10%
2020/12/10	90.1	45.92	9	45.96	45.50	81.1	20,316	0.40%
2020/12/09	64	47.73	27	47.61	47.20	37	20,238	0.18%
2020/12/08	31	47.43	20.2	47.32	47.85	10.8	20,205	0.05%
2020/12/07	31	47.52	45.3	47.64	47.35	-14.3	20,647	-0.07%
2020/12/04	51.1	47.05	34	46.87	47.20	17.1	20,442	0.08%
2020/12/03	18.1	47.72	20	47.78	47.60	-1.9	20,121	-0.01%
2020/12/02	44	47.70	20	47.61	47.45	24	20,090	0.12%
2020/12/01	25	48.17	26	48.14	48.20	-1	19,979	-0.01%
2020/11/30	43.5	48.79	80	49.23	48.05	-36.5	19,938	-0.18%
2020/11/27	62	47.89	68	48.16	48.40	-6	19,702	-0.03%
2020/11/26	14	46.67	27.2	46.74	47.45	-13.2	19,443	-0.07%
2020/11/25	41	46.24	59	46.29	45.75	-18	19,207	-0.09%
2020/11/24	88	47.18	56	47.88	46.85	32	19,061	0.17%
2020/11/23	21	46.93	22	47.11	46.75	-1	18,805	-0.01%
2020/11/20	11	46.32	4	46.28	46.25	7	18,968	0.04%
2020/11/19	6	46.85	6	46.93	46.50	0	19,129	0.00%
2020/11/18	16.2	46.79	3	46.40	46.35	13.2	19,335	0.07%
2020/11/17	20	46.98	26	47.34	46.65	-6	19,912	-0.03%
2020/11/16	14	47.09	29	47.07	46.80	-15	20,442	-0.07%
2020/11/13	23	46.47	27	46.51	46.70	-4	20,731	-0.02%
2020/11/12	86	47.18	71	47.09	46.90	15	20,835	0.07%
2020/11/11	6	45.91	14	46.04	45.85	-8	20,461	-0.04%
2020/11/10	12	44.87	28	45.28	44.90	-16	20,732	-0.08%
2020/11/09	34	45.45	29	45.52	45.25	5	21,800	0.02%
2020/11/06	40	45.79	54	45.67	45.30	-14	22,576	-0.06%
2020/11/05	28	44.38	25	44.25	44.70	3	23,229	0.01%
2020/11/04	14	43.49	2	43.80	43.80	12	24,048	0.05%
2020/11/03	15	43.81	35	43.94	43.75	-20	24,687	-0.08%
2020/11/02	3	43.13	0	0.00	43.25	3	25,601	0.01%
2020/10/30	53	43.81	12	43.78	43.55	41	27,081	0.15%
2020/10/29	34	44.13	50	43.95	44.55	-16	27,382	-0.06%
2020/10/28	37	44.72	17	44.74	44.55	20	27,423	0.07%
2020/10/27	19	45.31	10	45.91	45.60	9	27,518	0.03%
2020/10/26	21	46.10	21	46.15	45.70	0	27,982	0.00%
2020/10/23	63	46.96	73	46.63	46.45	-10	28,080	-0.04%
2020/10/22	3	46.54	23	46.82	47.00	-20	28,204	-0.07%
2020/10/21	69	46.84	153	47.04	46.35	-84	28,313	-0.30%	大賣/
2020/10/20	59	46.43	39	46.27	46.25	20	28,481	0.07%
2020/10/19	28	46.36	80	46.13	46.80	-52	28,705	-0.18%
2020/10/16	57	44.32	22	43.69	43.60	35	28,456	0.12%
2020/10/15	6	45.29	13	45.30	45.10	-7	29,164	-0.02%
2020/10/14	8	45.35	20	45.82	45.05	-12	29,634	-0.04%
2020/10/13	71	45.08	50	45.39	45.70	21	29,856	0.07%
2020/10/12	133	46.19	64	45.57	45.30	69	30,054	0.23%	大買/
2020/10/08	61	45.71	101.1	45.79	46.30	-40.1	30,053	-0.13%	大賣/
2020/10/07	14	44.68	95	44.71	44.90	-81	29,831	-0.27%
2020/10/06	175	44.34	180	44.19	45.00	-5	29,996	-0.02%	大買/大賣/
2020/10/05	115	42.46	145	42.42	42.90	-30	29,823	-0.10%	大買/大賣/
2020/09/30	21	40.62	10	40.79	40.75	11	29,671	0.04%
2020/09/29	31	41.74	27	41.79	41.55	4	29,783	0.01%
2020/09/28	52	41.53	26	41.69	41.85	26	30,098	0.09%
2020/09/25	87	41.20	65	41.50	41.15	22	30,399	0.07%
2020/09/24	66	43.57	16	43.38	43.05	50	30,492	0.16%
2020/09/23	75	45.70	7	45.69	45.00	68	30,640	0.22%
2020/09/22	32	45.91	8	46.21	45.70	24	30,888	0.08%
2020/09/21	11	46.83	87	46.89	47.25	-76	31,357	-0.24%
2020/09/18	19	47.09	47	47.03	46.95	-28	31,337	-0.09%
2020/09/17	14	47.11	17	47.26	47.00	-3	31,523	-0.01%
2020/09/16	53	47.71	52	47.45	47.05	1	31,661	0.00%
2020/09/15	26	47.39	94	47.68	47.50	-68	31,599	-0.22%
2020/09/14	68	47.12	66	47.63	46.60	2	31,791	0.01%
2020/09/11	77	47.01	61	47.14	47.30	16	32,083	0.05%
2020/09/10	150	47.00	163	46.84	46.25	-13	32,395	-0.04%	大買/大賣/
2020/09/09	17	44.23	38	44.78	45.15	-21	31,771	-0.07%
2020/09/08	12	44.28	59	44.44	44.05	-47	31,868	-0.15%
2020/09/07	49	45.19	42	45.39	44.40	7	32,136	0.02%
2020/09/04	19	44.01	65	43.80	44.80	-46	32,370	-0.14%
2020/09/03	16	44.80	9	44.97	44.40	7	32,591	0.02%
2020/09/02	31	44.95	13	44.90	45.00	18	32,629	0.06%
2020/09/01	69	44.70	81	44.89	45.40	-12	32,858	-0.04%
2020/08/31	34	43.85	16	43.65	43.65	18	32,742	0.05%
2020/08/28	23	43.69	16	43.62	44.30	7	33,059	0.02%
2020/08/27	51	44.27	36	44.19	43.80	15	33,321	0.05%
2020/08/26	58	44.17	28	44.13	44.35	30	33,705	0.09%
2020/08/25	26	45.45	46	45.07	45.05	-20	33,837	-0.06%
2020/08/24	15	44.95	15	45.19	45.45	0	33,911	0.00%
2020/08/21	117	45.42	91	45.27	45.15	26	34,534	0.08%	大買/
2020/08/20	218	44.78	166	44.83	44.05	52	34,238	0.15%	大買/大賣/
2020/08/19	43	48.61	36	48.69	47.70	7	33,907	0.02%
2020/08/18	85	49.50	18	49.56	49.15	67	33,793	0.20%
2020/08/17	45	50.63	40	50.43	50.20	5	33,918	0.01%
2020/08/14	51	49.95	88	49.92	50.50	-37	34,313	-0.11%
2020/08/13	191	51.09	112	51.05	49.25	79	34,217	0.23%	大買/大賣/
2020/08/12	148	53.01	98	53.19	53.10	50	33,525	0.15%	大買/
2020/08/11	136	52.06	170.6	52.45	52.50	-34.6	33,359	-0.10%	大買/大賣/
2020/08/10	172	52.66	140	52.16	51.00	32	33,122	0.10%	大買/大賣/
2020/08/07	128	53.50	90	53.69	52.80	38	32,895	0.12%	大買/
2020/08/06	124.6	53.36	114	53.11	53.40	10.6	32,555	0.03%	大買/大賣/
2020/08/05	233	52.22	232	52.41	52.50	1	32,338	0.00%	大買/大賣/
2020/08/04	51	49.47	84	49.43	49.55	-33	31,486	-0.10%
2020/08/03	12	48.66	12	48.77	48.50	0	31,569	0.00%
2020/07/31	73	48.44	52	48.60	48.50	21	32,031	0.07%
2020/07/30	85	48.66	93	48.80	49.25	-8	32,010	-0.02%
2020/07/29	37	47.09	17	47.03	47.25	20	31,895	0.06%
2020/07/28	32	47.25	61	47.34	46.90	-29	32,192	-0.09%
2020/07/27	42	47.89	97.5	47.71	47.55	-55.5	32,879	-0.17%
2020/07/24	108	49.15	105	48.76	48.40	3	33,427	0.01%	大買/大賣/
2020/07/23	34.5	50.15	81	50.27	50.30	-46.5	33,217	-0.14%
2020/07/22	122	49.70	129	49.69	49.45	-7	33,065	-0.02%	大買/大賣/
2020/07/21	146	49.31	110	49.54	49.00	36	33,126	0.11%	大買/大賣/
2020/07/20	33	47.15	65	47.02	48.40	-32	32,756	-0.10%
2020/07/17	20	46.08	32	46.01	45.85	-12	32,592	-0.04%
2020/07/16	34	45.61	40	45.80	45.45	-6	33,170	-0.02%
2020/07/15	20	45.23	13	45.13	44.55	7	33,437	0.02%
2020/07/14	86	45.73	72	45.64	45.50	14	33,917	0.04%
2020/07/13	61	44.97	47	45.02	45.40	14	33,967	0.04%
2020/07/10	114	46.77	67	46.29	45.15	47	34,161	0.14%	大買/
2020/07/09	46	49.15	15	49.11	49.00	31	34,187	0.09%
2020/07/08	122	49.96	76	49.68	49.80	46	34,151	0.13%	大買/
2020/07/07	71	49.36	79	49.58	49.35	-8	34,128	-0.02%
2020/07/06	65	49.73	73.1	49.91	50.00	-8.1	34,344	-0.02%
2020/07/03	32	48.61	37	48.67	48.50	-5	34,444	-0.01%
2020/07/02	26	47.69	681	47.78	48.00	-655	34,802	-1.88%	大賣/鉅額交易
2020/07/01	34	47.84	49	47.54	47.20	-15	34,772	-0.04%
2020/06/30	90	47.96	69	48.07	47.70	21	34,841	0.06%
2020/06/29	13	46.90	95	46.69	46.70	-82	34,695	-0.24%
2020/06/24	33	46.48	532	46.56	47.10	-499	34,962	-1.43%	大賣/鉅額交易
2020/06/23	24	46.38	64	46.11	46.00	-40	35,446	-0.11%
2020/06/22	169	46.72	40	46.69	46.60	129	36,010	0.36%	大買/鉅額交易
2020/06/19	187	47.40	14	47.55	47.45	173	36,293	0.48%	大買/鉅額交易
2020/06/18	144	47.33	736	46.79	47.85	-592	36,159	-1.64%	大買/大賣/鉅額交易
2020/06/17	52	46.10	170	46.10	46.05	-118	35,660	-0.33%	大賣/鉅額交易
2020/06/16	45	44.61	22	44.68	44.80	23	35,667	0.06%
2020/06/15	140	44.63	106	44.37	43.70	34	35,849	0.09%	大買/大賣/
2020/06/12	114	44.15	341	44.35	45.00	-227	36,083	-0.63%	大買/大賣/鉅額交易
2020/06/11	112	45.57	96	45.68	44.50	16	36,124	0.04%	大買/
2020/06/10	129	46.35	128	46.03	46.00	1	36,030	0.00%	大買/大賣/
2020/06/09	136	45.35	105	45.42	45.60	31	36,039	0.09%	大買/大賣/
2020/06/08	35	45.31	113	45.22	45.25	-78	36,199	-0.22%	大賣/
2020/06/05	105	44.82	66	44.33	44.25	39	36,074	0.11%	大買/
2020/06/04	54	44.86	77	45.02	44.60	-23	36,091	-0.06%
2020/06/03	50	43.83	78	44.06	44.05	-28	35,916	-0.08%
2020/06/02	261	43.54	188.2	43.28	43.20	72.8	35,702	0.20%	大買/大賣/
2020/06/01	98.1	42.87	83	42.98	43.20	15.1	35,377	0.04%
2020/05/29	66	42.00	66	42.09	42.00	0	35,022	0.00%
2020/05/28	152	42.29	252	42.37	42.10	-100	34,916	-0.29%	大買/大賣/
2020/05/27	56	40.85	60	40.96	40.95	-4	34,122	-0.01%
2020/05/26	53	40.57	92	40.65	40.15	-39	34,051	-0.11%
2020/05/25	79	38.93	103	39.23	40.15	-24	33,907	-0.07%	大賣/
2020/05/22	125	40.00	75	40.02	39.60	50	33,612	0.15%	大買/
2020/05/21	117	39.96	111	40.67	41.30	6	33,201	0.02%	大買/大賣/
2020/05/20	50	39.09	52	39.12	39.15	-2	32,618	-0.01%
2020/05/19	105	39.57	88	39.58	39.30	17	32,530	0.05%	大買/
2020/05/18	164	39.56	158	39.55	38.85	6	31,990	0.02%	大買/大賣/
2020/05/15	126	42.47	114	42.82	42.00	12	31,299	0.04%	大買/大賣/
2020/05/14	184	42.76	83	42.46	41.95	101	30,723	0.33%	大買/鉅額交易
2020/05/13	174	43.87	41	43.82	44.10	133	30,202	0.44%	大買/鉅額交易
2020/05/12	253	43.49	402	43.70	44.25	-149	30,079	-0.50%	大買/大賣/鉅額交易
2020/05/11	147	43.28	196	43.20	43.00	-49	29,914	-0.16%	大買/大賣/
2020/05/08	147	41.67	61	41.79	41.55	86	29,380	0.29%	大買/
2020/05/07	219	40.56	222	40.66	41.00	-3	29,258	-0.01%	大買/大賣/
2020/05/06	36	39.55	58	39.45	39.25	-22	28,739	-0.08%
2020/05/05	99	39.60	150	40.04	39.10	-51	28,655	-0.18%	大賣/
2020/05/04	307	39.21	296	39.52	39.50	11	28,432	0.04%	大買/大賣/
2020/04/30	302	38.70	62	39.24	39.95	240	28,255	0.85%	大買/鉅額交易
2020/04/29	252	37.46	371	37.64	37.55	-119	27,612	-0.43%	大買/大賣/鉅額交易
2020/04/28	139	36.65	21	36.70	36.45	118	27,050	0.44%	大買/鉅額交易
2020/04/27	17	36.17	42	36.33	36.65	-25	26,985	-0.09%
2020/04/24	100	35.36	99	35.48	35.45	1	26,688	0.00%
2020/04/23	78	35.64	96	35.92	35.35	-18	26,299	-0.07%
2020/04/22	74	35.48	49	35.64	35.70	25	25,993	0.10%
2020/04/21	188	36.94	162	37.34	35.70	26	25,836	0.10%	大買/大賣/
2020/04/20	174	36.04	241	36.17	36.75	-67	25,133	-0.27%	大買/大賣/
2020/04/17	335	35.73	307	35.87	35.40	28	24,815	0.11%	大買/大賣/
2020/04/16	83	34.66	318	34.63	34.70	-235	24,354	-0.96%	大賣/鉅額交易
2020/04/15	242	35.30	97	35.19	34.50	145	24,732	0.59%	大買/鉅額交易
2020/04/14	110	34.54	119	34.59	34.90	-9	24,488	-0.04%	大買/大賣/
2020/04/13	164	33.89	8	33.91	33.60	156	24,494	0.64%	大買/鉅額交易
2020/04/10	294	33.95	130	34.00	34.20	164	24,821	0.66%	大買/大賣/鉅額交易
2020/04/09	614	35.69	39	34.89	34.00	575	25,514	2.25%	大買/鉅額交易
2020/04/08	178	35.18	109	35.07	35.20	69	25,418	0.27%	大買/大賣/
2020/04/07	189	34.87	144	35.12	34.70	45	24,919	0.18%	大買/大賣/
2020/04/06	206	32.31	83	32.40	32.65	123	24,255	0.51%	大買/鉅額交易
2020/04/01	111	31.25	205	31.56	31.75	-94	23,929	-0.39%	大買/大賣/
2020/03/31	192	31.51	114	31.67	31.25	78	23,832	0.33%	大買/大賣/
2020/03/30	19	30.80	30	31.03	31.10	-11	23,473	-0.05%
2020/03/27	150	31.76	90	31.82	30.80	60	23,145	0.26%	大買/
2020/03/26	42	29.91	65	30.20	31.30	-23	22,533	-0.10%
2020/03/25	102	28.85	25	29.16	29.40	77	21,867	0.35%	大買/
2020/03/24	17	26.36	25	26.51	26.75	-8	21,608	-0.04%
2020/03/23	20	24.39	126	24.69	24.50	-106	21,739	-0.49%	大賣/鉅額交易
2020/03/20	76	25.65	24	25.61	25.85	52	21,736	0.24%
2020/03/19	18	24.13	95	24.38	23.50	-77	21,555	-0.36%
2020/03/18	117	26.87	105	27.40	26.10	12	21,752	0.06%	大買/大賣/
2020/03/17	175	28.62	15	28.92	27.70	160	21,544	0.74%	大買/鉅額交易
2020/03/16	84	31.19	128	31.94	29.70	-44	21,262	-0.21%	大賣/
2020/03/13	87	31.33	30	31.60	32.05	57	21,042	0.27%
2020/03/12	62	35.98	35	35.11	34.75	27	20,873	0.13%
2020/03/11	87	38.95	47	39.53	38.50	40	20,670	0.19%
2020/03/10	23	38.19	15	38.45	38.75	8	20,469	0.04%
2020/03/09	76	40.25	10	40.26	38.90	66	20,550	0.32%
2020/03/06	363	41.23	17	41.09	41.15	346	20,496	1.69%	大買/鉅額交易
2020/03/05	21	40.61	38	40.68	40.60	-17	20,648	-0.08%
2020/03/04	13	39.03	1	39.15	39.40	12	20,493	0.06%
2020/03/03	33	40.17	30	40.36	39.70	3	20,513	0.01%
2020/03/02	9	37.93	11	38.59	39.00	-2	20,483	-0.01%
2020/02/27	31	39.91	35.1	39.67	39.00	-4.1	20,539	-0.02%
2020/02/26	62	42.27	35	41.97	41.35	27	20,352	0.13%
2020/02/25	21	42.95	5	43.22	43.45	16	20,386	0.08%
2020/02/24	4	43.31	6	43.39	43.65	-2	20,577	-0.01%
2020/02/21	6	43.95	3	43.75	43.75	3	20,871	0.01%
2020/02/20	15	43.73	55	43.95	44.05	-40	21,172	-0.19%
2020/02/19	5	43.30	3	42.98	42.85	2	21,259	0.01%
2020/02/18	4	43.29	70	43.24	43.10	-66	21,748	-0.30%
2020/02/17	61	43.14	37	43.11	43.25	24	22,448	0.11%
2020/02/14	136	43.39	53	43.67	43.10	83	23,240	0.36%	大買/
2020/02/13	57	44.14	37	44.03	43.20	20	24,558	0.08%
2020/02/12	67	43.22	108	44.00	44.60	-41	25,914	-0.16%	大賣/
2020/02/11	7	41.34	19	41.15	41.85	-12	25,711	-0.05%
2020/02/10	40	39.32	43	39.65	39.75	-3	25,801	-0.01%
2020/02/07	28	41.16	10	41.40	41.05	18	25,899	0.07%
2020/02/06	16	41.86	35	42.10	42.25	-19	26,299	-0.07%
2020/02/05	16	40.93	9	41.07	41.20	7	26,896	0.03%
2020/02/04	22	41.57	38	41.55	41.30	-16	27,189	-0.06%
2020/02/03	16	38.98	24	39.21	40.00	-8	27,672	-0.03%
2020/01/31	47	40.94	30	41.45	40.90	17	28,052	0.06%
2020/01/30	52	42.44	22	42.73	41.85	30	28,072	0.11%
2020/01/20	154	46.46	42	46.30	46.45	112	28,233	0.40%	大買/鉅額交易
2020/01/17	2	45.85	6	45.81	45.45	-4	28,649	-0.01%
2020/01/16	29	45.97	73	45.68	45.55	-44	28,846	-0.15%
2020/01/15	37	47.00	38	46.70	46.30	-1	28,983	0.00%
2020/01/14	72	46.74	87	46.66	46.80	-15	29,176	-0.05%
2020/01/13	40	46.39	38	46.39	46.35	2	29,078	0.01%
2020/01/10	50	45.45	99	45.45	45.65	-49	29,337	-0.17%
2020/01/09	87	45.14	107	45.22	45.20	-20	29,326	-0.07%	大賣/
2020/01/08	23	42.54	32	43.19	43.40	-9	29,063	-0.03%
2020/01/07	30	43.03	56	43.04	43.20	-26	29,218	-0.09%
2020/01/06	79	41.95	70	42.23	41.65	9	29,767	0.03%
2020/01/03	176	44.88	33	45.81	43.85	143	29,727	0.48%	大買/鉅額交易
2020/01/02	41	46.56	59	46.64	47.00	-18	29,685	-0.06%
2019/12/31	6	45.14	4	45.15	45.10	2	29,739	0.01%
2019/12/30	15	45.11	32	44.93	44.90	-17	30,178	-0.06%
2019/12/27	11	45.31	49	45.29	45.40	-38	30,544	-0.12%
2019/12/26	61	45.43	87	45.21	45.15	-26	31,259	-0.08%
2019/12/25	19	46.45	14	46.44	46.40	5	31,405	0.02%
2019/12/24	4	45.86	9	46.07	46.25	-5	31,752	-0.02%
2019/12/23	11	45.90	6	46.11	45.90	5	31,981	0.02%
2019/12/20	9	46.58	28	46.65	46.80	-19	32,123	-0.06%
2019/12/19	31	46.25	28	46.18	45.90	3	32,661	0.01%
2019/12/18	125	46.22	23	46.35	46.00	102	33,134	0.31%	大買/鉅額交易
2019/12/17	52	47.94	39	47.95	47.90	13	33,154	0.04%
2019/12/16	108	47.28	91	46.95	47.90	17	33,259	0.05%	大買/
2019/12/13	109	47.04	75	46.69	45.80	34	33,304	0.10%	大買/
2019/12/12	19	48.25	49	48.40	48.75	-30	33,254	-0.09%
2019/12/11	41	47.74	15	47.74	47.70	26	33,557	0.08%
2019/12/10	16	47.88	10	48.07	48.30	6	33,920	0.02%
2019/12/09	54	48.26	52	48.15	47.75	2	34,326	0.01%
2019/12/06	39	47.69	24	47.83	47.45	15	34,645	0.04%
2019/12/05	5	47.93	33	47.93	47.95	-28	35,780	-0.08%
2019/12/04	56	47.17	19	47.34	46.90	37	37,666	0.10%
2019/12/03	44	48.70	18	49.04	48.45	26	39,329	0.07%
2019/12/02	53	48.40	66	48.23	49.90	-13	39,620	-0.03%
2019/11/29	37	48.82	36	48.93	48.95	1	39,645	0.00%
2019/11/28	47	49.44	39	49.56	49.40	8	39,863	0.02%
2019/11/27	34	50.36	3	50.37	50.00	31	41,176	0.08%
2019/11/26	8	50.50	29	50.61	50.50	-21	41,983	-0.05%
2019/11/25	24	50.01	8	49.76	49.60	16	42,057	0.04%
2019/11/22	34	49.31	56	49.40	49.50	-22	42,338	-0.05%
2019/11/21	65	49.79	26	49.81	49.50	39	42,736	0.09%
2019/11/20	28	50.17	45	50.08	50.60	-17	43,309	-0.04%
2019/11/19	47	50.91	42	50.85	50.60	5	45,154	0.01%
2019/11/18	144	51.38	113	51.09	51.20	31	45,711	0.07%	大買/大賣/
2019/11/15	78	51.92	66	51.74	51.00	12	45,973	0.03%
2019/11/14	59	51.51	63	51.03	52.20	-4	46,146	-0.01%
2019/11/13	63	50.31	76	50.23	50.90	-13	46,986	-0.03%
2019/11/12	236	48.32	390	48.23	50.10	-154	47,221	-0.33%	大買/大賣/鉅額交易
2019/11/11	117	47.07	306.9	47.54	47.05	-189.9	46,232	-0.41%	大買/大賣/鉅額交易
2019/11/08	20	44.00	52	44.23	44.70	-32	44,678	-0.07%
2019/11/07	45	43.05	30	43.06	43.30	15	44,375	0.03%
2019/11/06	92	44.29	58	44.11	43.90	34	44,263	0.08%
2019/11/05	42	45.02	26	45.25	45.45	16	43,928	0.04%
2019/11/04	88	44.84	154	44.67	45.00	-66	43,667	-0.15%	大賣/
2019/11/01	70.3	43.13	21	43.02	43.00	49.3	43,027	0.11%
2019/10/31	53.5	42.45	101	42.52	42.75	-47.5	42,830	-0.11%	大賣/
2019/10/30	102.1	40.81	212	41.41	41.80	-109.9	42,219	-0.26%	大買/大賣/鉅額交易
2019/10/29	39.1	41.01	36	41.66	40.75	3.1	41,778	0.01%
2019/10/28	55.1	41.78	93	41.65	41.80	-37.9	41,663	-0.09%
2019/10/25	92.1	40.25	112	40.41	40.75	-19.9	41,324	-0.05%	大賣/
2019/10/24	51.1	41.35	17	41.46	41.50	34.1	41,037	0.08%
2019/10/23	14.1	41.39	36	41.50	41.85	-21.9	41,300	-0.05%
2019/10/22	88.1	41.74	40	41.43	40.95	48.1	42,375	0.11%
2019/10/21	8.1	41.17	10	41.24	41.30	-1.9	43,052	0.00%
2019/10/18	78.1	41.16	66	41.38	41.30	12.1	43,326	0.03%
2019/10/17	20.1	40.76	7	40.83	40.85	13.1	43,947	0.03%
2019/10/16	40	41.12	55	40.98	41.30	-15	44,070	-0.03%
2019/10/15	85.1	41.06	21	40.95	40.75	64.1	43,931	0.15%
2019/10/14	80	40.85	156.1	41.09	41.20	-76.1	44,038	-0.17%	大賣/
2019/10/09	76.1	38.78	44	38.90	38.60	32.1	43,419	0.07%
2019/10/08	31	38.55	133.1	38.47	38.95	-102.1	43,382	-0.24%	大賣/鉅額交易
2019/10/07	107.1	38.39	117	38.50	38.15	-9.9	42,489	-0.02%	大買/大賣/
2019/10/04	53	37.59	66	37.73	37.90	-13	41,966	-0.03%
2019/10/03	60.1	37.15	106	37.33	37.70	-45.9	41,536	-0.11%	大賣/
2019/10/02	115.1	36.71	104	37.03	37.80	11.1	41,033	0.03%	大買/大賣/
2019/10/01	59.1	35.51	109	35.71	35.90	-49.9	40,230	-0.12%	大賣/
2019/09/27	66	34.62	58	34.87	34.75	8	39,831	0.02%
2019/09/26	34	35.73	24	36.11	35.60	10	39,393	0.03%
2019/09/25	30.1	35.99	29	36.00	36.10	1.1	39,158	0.00%
2019/09/24	167.1	36.36	23	36.73	35.80	144.1	39,255	0.37%	大買/鉅額交易
2019/09/23	210	37.61	127	37.61	37.50	83	38,966	0.21%	大買/大賣/
2019/09/20	70.1	37.05	154	37.09	36.85	-83.9	38,463	-0.22%	大賣/
2019/09/19	41.1	36.86	47	36.86	36.95	-5.9	37,999	-0.02%
2019/09/18	68.1	36.85	50	36.85	36.50	18.1	37,726	0.05%
2019/09/17	64.1	36.71	81	36.72	36.70	-16.9	37,174	-0.05%
2019/09/16	46	36.28	104	36.26	36.25	-58	37,095	-0.16%	大賣/
2019/09/12	103	35.99	48	36.03	35.85	55	36,562	0.15%	大買/
2019/09/11	70	35.56	66	35.52	35.55	4	36,167	0.01%
2019/09/10	121	35.70	64	35.69	35.70	57	35,595	0.16%	大買/
2019/09/09	200.1	36.10	374	36.28	35.55	-173.9	35,065	-0.50%	大買/大賣/鉅額交易
2019/09/06	228.1	37.45	157	37.35	37.00	71.1	34,262	0.21%	大買/大賣/
2019/09/05	92	35.38	161.4	36.01	36.60	-69.4	32,356	-0.21%	大賣/
2019/09/04	35.1	32.79	148	32.71	33.30	-112.9	30,454	-0.37%	大賣/鉅額交易
2019/09/03	16	32.63	18	32.61	32.10	-2	30,089	-0.01%
2019/09/02	37	31.95	44	32.12	32.50	-7	29,806	-0.02%
2019/08/30	109.1	32.41	155	32.44	32.10	-45.9	29,435	-0.16%	大買/大賣/
2019/08/29	43.1	31.73	136	31.95	32.15	-92.9	28,021	-0.33%	大賣/
2019/08/28	33	30.95	96	31.00	30.65	-63	27,048	-0.23%
2019/08/27	81	31.25	23	31.08	30.80	58	26,720	0.22%
2019/08/26	102	31.43	117	31.39	30.95	-15	26,329	-0.06%	大買/大賣/
2019/08/23	77.1	32.39	82	32.27	32.40	-4.9	25,684	-0.02%
2019/08/22	123	31.65	250	32.45	32.80	-127	24,986	-0.51%	大買/大賣/鉅額交易
2019/08/21	123	29.88	115	30.15	30.60	8	22,932	0.03%	大買/大賣/
2019/08/20	139.1	29.44	136	29.56	29.10	3.1	22,112	0.01%	大買/大賣/
2019/08/19	66	29.81	57	29.88	29.60	9	21,683	0.04%
2019/08/16	81	29.49	156	29.50	29.50	-75	21,065	-0.36%	大賣/
2019/08/15	129	28.37	109	28.34	28.60	20	19,576	0.10%	大買/大賣/
2019/08/14	303.1	27.69	65	27.60	27.50	238.1	18,507	1.29%	大買/鉅額交易
2019/08/13	5.1	26.31	7	26.63	26.65	-1.9	18,053	-0.01%
2019/08/12	13.1	26.61	22	26.79	26.75	-8.9	18,163	-0.05%
2019/08/08	10.1	26.80	37	26.61	26.85	-26.9	18,476	-0.15%
2019/08/07	11	26.40	2	26.33	26.25	9	18,360	0.05%
2019/08/06	12	25.54	13	25.97	26.25	-1	18,355	-0.01%
2019/08/05	17	25.66	1	25.50	25.50	16	18,274	0.09%
2019/08/02	29	25.68	24	25.70	26.00	5	18,250	0.03%
2019/08/01	22	26.52	10	26.83	26.40	12	18,095	0.07%
2019/07/31	8.2	26.73	62	26.77	27.00	-53.8	17,994	-0.30%
2019/07/30	10	26.00	7	26.17	26.20	3	17,759	0.02%
2019/07/29	12	26.60	9	26.62	26.50	3	17,817	0.02%
2019/07/26	17.1	26.55	8	26.57	26.75	9.1	17,716	0.05%
2019/07/25	36	26.99	41	26.97	27.05	-5	17,541	-0.03%
2019/07/24	200	27.23	77	26.91	26.35	123	17,125	0.72%	大買/鉅額交易
2019/07/23	109.1	28.47	38	28.48	28.20	71.1	16,007	0.44%	大買/
2019/07/22	48	28.86	39	28.84	29.00	9	14,988	0.06%
2019/07/19	100	29.52	151	29.65	29.25	-51	14,758	-0.35%	大賣/
2019/07/18	62	28.93	45	28.95	29.05	17	14,620	0.12%
2019/07/17	31	28.69	32	28.57	28.70	-1	14,531	-0.01%
2019/07/16	134	28.50	99	28.48	28.60	35	14,662	0.24%	大買/
2019/07/15	73	27.74	95	27.89	28.20	-22	14,314	-0.15%
2019/07/12	30	26.88	95	26.91	27.10	-65	14,129	-0.46%
2019/07/11	109	25.81	16	25.96	25.95	93	14,174	0.66%	大買/
2019/07/10	2	26.35	3	26.40	26.30	-1	14,850	-0.01%
2019/07/09	5	26.10	30	26.37	26.20	-25	15,220	-0.16%
2019/07/08	15.1	26.57	2	26.75	26.40	13.1	16,078	0.08%
2019/07/05	4.1	26.72	3	26.80	26.70	1.1	16,403	0.01%
2019/07/04	0	0.00	39	26.82	26.90	-39	16,726	-0.23%
2019/07/03	31	26.75	3	26.70	26.65	28	16,980	0.16%
2019/07/02	27	26.70	26	26.69	26.65	1	17,478	0.01%
2019/07/01	74	26.68	66	26.60	26.60	8	18,100	0.04%
2019/06/28	58	26.21	42	26.27	26.05	16	18,963	0.08%
2019/06/27	12.1	25.96	15	25.92	26.00	-2.9	20,197	-0.01%
2019/06/26	3	25.33	3	25.30	25.35	0	20,600	0.00%
2019/06/25	9	25.39	15	25.45	25.30	-6	20,709	-0.03%
2019/06/24	18.1	25.78	29	25.78	25.80	-10.9	20,854	-0.05%
2019/06/21	34	26.06	48	25.97	25.95	-14	20,896	-0.07%
2019/06/20	0	0.00	6	25.40	25.35	-6	20,493	-0.03%
2019/06/19	17	25.28	0	0.00	25.25	17	20,503	0.08%
2019/06/18	11	24.90	6	24.93	24.85	5	20,559	0.02%
2019/06/17	20	25.00	29	25.18	24.95	-9	20,649	-0.04%
2019/06/14	69.1	25.54	58	25.33	25.00	11.1	20,766	0.05%
2019/06/13	10	25.35	13	25.29	25.35	-3	20,360	-0.01%
2019/06/12	61	25.10	18	25.08	25.20	43	20,296	0.21%
2019/06/11	7	24.92	5	24.99	24.90	2	20,305	0.01%
2019/06/10	9	24.13	43	24.06	24.35	-34	20,085	-0.17%
2019/06/06	13	23.39	21	23.41	23.40	-8	20,058	-0.04%
2019/06/05	47	23.83	2	24.00	23.45	45	20,117	0.22%
2019/06/04	2	23.50	6	23.53	23.50	-4	20,139	-0.02%
2019/06/03	1	22.80	5	23.17	23.35	-4	20,228	-0.02%
2019/05/31	0	0.00	1	23.25	23.15	-1	20,259	0.00%
2019/05/30	4	22.48	7	22.38	22.80	-3	20,363	-0.01%
2019/05/29	2	22.10	6	22.18	22.05	-4	20,338	-0.02%
2019/05/28	1	22.80	9	22.90	22.60	-8	20,280	-0.04%
2019/05/27	1	22.75	10	22.65	23.15	-9	20,272	-0.04%
2019/05/24	12.1	23.32	5	23.25	23.00	7.1	20,291	0.03%
2019/05/23	21	23.60	13	23.54	23.70	8	20,268	0.04%
2019/05/22	14	23.84	22	23.61	23.55	-8	20,365	-0.04%
2019/05/21	12.1	23.03	0	0.00	23.20	12.1	20,493	0.06%
2019/05/20	10	23.40	3.1	23.58	23.50	6.9	21,209	0.03%
2019/05/17	4	24.05	19	24.01	23.75	-15	21,337	-0.07%
2019/05/16	51.1	24.34	55	24.42	23.65	-3.9	21,310	-0.02%
2019/05/15	18	23.86	4	23.89	23.95	14	21,224	0.07%
2019/05/14	2	23.26	2	22.25	23.50	0	21,291	0.00%
2019/05/13	5	23.09	2	23.20	23.10	3	21,387	0.01%
2019/05/10	1	23.80	0	0.00	24.00	1	21,375	0.00%
2019/05/09	8	24.47	5	24.59	24.35	3	21,316	0.01%
2019/05/08	2	24.65	32	24.69	25.00	-30	21,224	-0.14%
2019/05/07	32	24.86	0	0.00	24.80	32	21,241	0.15%
2019/05/06	8	24.78	11	24.75	24.50	-3	21,236	-0.01%
2019/05/03	8	25.71	0	0.00	25.75	8	20,972	0.04%
2019/05/02	2.1	25.70	14	25.73	25.70	-11.9	20,975	-0.06%
2019/04/30	9	25.43	3	25.42	25.55	6	20,948	0.03%
2019/04/29	12	25.61	3	25.27	25.90	9	20,870	0.04%
2019/04/26	7	25.66	10	25.78	25.70	-3	20,598	-0.01%
2019/04/25	5	25.86	15	26.22	26.10	-10	20,614	-0.05%
2019/04/24	96	26.31	52	25.93	25.85	44	20,653	0.21%
2019/04/23	26	27.73	42	27.72	27.55	-16	19,663	-0.08%
2019/04/22	11	27.95	45	28.09	28.10	-34	19,327	-0.18%
2019/04/19	12	27.50	17	27.53	27.35	-5	18,894	-0.03%
2019/04/18	76	27.39	58	27.43	27.00	18	18,667	0.10%
2019/04/17	177	27.84	133	27.66	27.50	44	18,384	0.24%	大買/大賣/
2019/04/16	129	28.37	112	28.29	28.05	17	17,818	0.10%	大買/大賣/
2019/04/15	203	27.47	193	27.32	27.35	10	17,098	0.06%	大買/大賣/
2019/04/12	69	27.72	77	27.77	27.55	-8	16,723	-0.05%
2019/04/11	16	26.92	46	27.14	26.80	-30	15,825	-0.19%
2019/04/10	60	26.94	40	26.86	26.90	20	15,437	0.13%
2019/04/09	25	26.66	75	26.97	26.45	-50	15,118	-0.33%
2019/04/08	85	27.32	118	27.38	27.05	-33	14,820	-0.22%	大賣/
2019/04/03	124	26.52	56	26.57	26.60	68	14,225	0.48%	大買/
2019/04/02	219	26.12	237	26.16	26.40	-18	13,501	-0.13%	大買/大賣/
2019/04/01	309	24.99	452	25.34	25.30	-143	12,231	-1.17%	大買/大賣/鉅額交易
2019/03/29	168	23.71	59	23.24	23.70	109	10,574	1.03%	大買/鉅額交易
2019/03/28	22	22.51	42	22.57	22.70	-20	10,037	-0.20%
2019/03/27	21	22.44	18	22.30	22.70	3	10,028	0.03%
2019/03/26	9	21.84	33	21.99	21.70	-24	10,195	-0.24%
2019/03/25	5	21.90	2	21.98	22.00	3	10,179	0.03%
2019/03/22	18	22.61	8	22.46	22.35	10	10,200	0.10%
2019/03/21	52	22.63	106	22.68	22.60	-54	10,207	-0.53%	大賣/
2019/03/20	31	22.46	16	22.46	22.35	15	10,283	0.15%
2019/03/19	31	22.51	51	22.53	22.35	-20	10,382	-0.19%
2019/03/18	141	22.12	6	22.12	22.15	135	10,457	1.29%	大買/鉅額交易
2019/03/15	10	21.65	8	21.73	21.80	2	10,411	0.02%
2019/03/14	13	21.58	51	21.99	21.50	-38	10,552	-0.36%
2019/03/13	4	22.15	0	0.00	22.20	4	10,743	0.04%
2019/03/12	1	22.60	0	0.00	22.40	1	10,932	0.01%
2019/03/11	11	22.02	17	21.98	22.10	-6	11,167	-0.05%
2019/03/08	6	21.82	8	21.72	21.65	-2	11,761	-0.02%
2019/03/07	26	22.39	21	22.65	22.20	5	11,895	0.04%
2019/03/06	2	22.80	3	22.95	22.90	-1	12,051	-0.01%
2019/03/05	6	23.14	24	23.18	22.80	-18	12,248	-0.15%
2019/03/04	30	22.82	19	22.78	22.95	11	12,222	0.09%
2019/02/27	30	23.00	4	23.05	22.70	26	12,217	0.21%
2019/02/26	6	23.03	47	22.98	23.05	-41	12,267	-0.33%
2019/02/25	12	22.96	12	23.21	23.00	0	12,418	0.00%
2019/02/22	6	23.03	15	22.96	23.00	-9	12,358	-0.07%
2019/02/21	39	22.99	17	22.70	23.20	22	12,366	0.18%
2019/02/20	10	22.90	80	22.96	22.95	-70	12,650	-0.55%
2019/02/19	105	22.43	53	22.82	23.05	52	12,561	0.41%	大買/
2019/02/18	16	21.73	9	21.88	21.90	7	11,968	0.06%
2019/02/15	14	21.46	18	21.48	21.55	-4	12,015	-0.03%
2019/02/14	8	21.69	4	21.95	21.50	4	12,021	0.03%
2019/02/13	16	21.73	35	21.65	21.70	-19	11,962	-0.16%
2019/02/12	23	21.22	39	21.45	21.60	-16	12,446	-0.13%
2019/02/11	4	20.90	32	20.97	21.20	-28	12,566	-0.22%
2019/01/30	38	20.81	24	20.76	20.60	14	12,660	0.11%
2019/01/29	9	20.59	0	0.00	20.80	9	13,024	0.07%
2019/01/28	32	21.00	16	21.01	20.85	16	13,415	0.12%
2019/01/25	14	20.69	22	20.71	20.70	-8	13,626	-0.06%
2019/01/24	5	20.51	10	20.45	20.50	-5	13,733	-0.04%
2019/01/23	12	20.40	15	20.23	20.50	-3	13,935	-0.02%
2019/01/22	4	20.50	1	20.60	20.20	3	14,072	0.02%
2019/01/21	9	20.77	12	20.79	20.70	-3	14,161	-0.02%
2019/01/18	13	20.56	57	20.52	20.60	-44	14,266	-0.31%
2019/01/17	11	20.61	7	20.56	20.30	4	14,486	0.03%
2019/01/16	20	20.47	6	20.32	20.60	14	14,495	0.10%
2019/01/15	8	20.18	8	20.03	20.20	0	14,360	0.00%
2019/01/14	4	19.68	0	0.00	19.60	4	14,438	0.03%
2019/01/11	20	19.85	6	20.06	19.90	14	14,692	0.10%
2019/01/10	1	20.00	6	20.03	20.05	-5	15,020	-0.03%
2019/01/09	0	0.00	1	20.00	19.90	-1	15,386	-0.01%
2019/01/08	0	0.00	1	20.10	20.05	-1	15,487	-0.01%
2019/01/07	1	19.90	27	19.92	19.90	-26	15,621	-0.17%
2019/01/04	22	19.13	3	19.17	19.20	19	15,783	0.12%
2019/01/03	3	19.87	7	20.04	19.80	-4	15,907	-0.03%
2019/01/02	20	19.90	2	19.95	19.85	18	16,019	0.11%
2018/12/28	4	19.99	2	20.30	19.80	2	16,284	0.01%
2018/12/27	0	0.00	42	20.43	20.20	-42	16,852	-0.25%
2018/12/26	0	0.00	14	20.28	19.90	-14	16,926	-0.08%
2018/12/25	44	20.11	5	20.05	20.15	39	17,065	0.23%
2018/12/24	9	20.66	2	20.70	20.55	7	17,093	0.04%
2018/12/22	1	20.60	0	0.00	20.60	1	17,189	0.01%
2018/12/21	5	20.50	17	20.39	20.95	-12	17,410	-0.07%
2018/12/20	20	20.75	67	20.68	20.60	-47	17,722	-0.27%
2018/12/19	72	21.61	58	21.48	21.30	14	17,714	0.08%
2018/12/18	3	20.83	6	20.89	21.05	-3	17,683	-0.02%
2018/12/17	22	21.27	13	21.14	21.05	9	17,765	0.05%
2018/12/14	6	21.58	23	21.71	21.50	-17	17,781	-0.10%
2018/12/13	5	21.89	33	21.96	21.95	-28	17,820	-0.16%
2018/12/12	8	21.54	1	21.50	21.60	7	17,689	0.04%
2018/12/11	13	21.24	6	21.51	21.10	7	17,662	0.04%
2018/12/10	10	20.62	9	20.66	20.65	1	17,651	0.01%
2018/12/07	3	21.07	19	20.97	21.20	-16	17,651	-0.09%
2018/12/06	37	20.87	29	20.50	20.35	8	17,640	0.05%
2018/12/05	74	21.75	54	21.82	21.80	20	17,458	0.11%
2018/12/04	38	22.27	37	22.33	22.40	1	17,852	0.01%
2018/12/03	58	22.10	82	21.72	22.30	-24	17,951	-0.13%
2018/11/30	0	0.00	28	20.34	20.40	-28	17,427	-0.16%
2018/11/29	35	20.50	45	20.77	20.00	-10	17,294	-0.06%
2018/11/28	60	20.22	15	20.08	20.35	45	17,213	0.26%
2018/11/27	2	19.20	14	19.59	19.85	-12	17,126	-0.07%
2018/11/26	3	19.30	3	19.30	19.20	0	17,119	0.00%
2018/11/23	23	19.06	10	19.05	19.05	13	17,118	0.08%
2018/11/22	6	19.85	18	19.97	19.45	-12	17,050	-0.07%
2018/11/21	2	19.40	4	19.45	19.55	-2	16,899	-0.01%
2018/11/20	4	19.69	28	19.67	19.65	-24	16,952	-0.14%
2018/11/19	84	20.19	104	20.19	20.10	-20	17,034	-0.12%	大賣/
2018/11/16	49	19.63	62	19.65	19.20	-13	16,955	-0.08%
2018/11/15	5	19.55	71	19.57	19.55	-66	16,886	-0.39%
2018/11/14	25	19.12	41	19.13	19.10	-16	16,986	-0.09%
2018/11/13	49	18.18	40	18.35	18.70	9	17,107	0.05%
2018/11/12	3	18.45	8	18.25	18.60	-5	17,024	-0.03%
2018/11/09	35	18.18	25	18.30	18.30	10	16,951	0.06%
2018/11/08	79	19.24	25	19.43	19.00	54	16,502	0.33%
2018/11/07	23	18.91	2	18.95	18.85	21	16,287	0.13%
2018/11/06	40	19.15	23	19.07	18.75	17	16,284	0.10%
2018/11/05	60	20.25	42	20.11	19.90	18	15,950	0.11%
2018/11/02	20	21.05	21	20.94	21.30	-1	15,614	-0.01%
2018/11/01	15	20.01	12	20.12	20.30	3	15,470	0.02%
2018/10/31	4	19.63	39	19.83	19.80	-35	15,696	-0.22%
2018/10/30	13	19.22	6	19.20	19.15	7	15,858	0.04%
2018/10/29	20	18.85	1	18.90	18.95	19	16,107	0.12%
2018/10/26	2	18.53	31	18.73	18.35	-29	16,437	-0.18%
2018/10/25	30	18.57	32	18.55	18.25	-2	16,927	-0.01%
2018/10/24	12	19.95	31	19.77	19.75	-19	16,924	-0.11%
2018/10/23	0	0.00	5	20.25	20.10	-5	16,963	-0.03%
2018/10/22	20	20.45	0	0.00	20.80	20	17,118	0.12%
2018/10/19	15	20.40	1	20.10	20.45	14	17,055	0.08%
2018/10/18	1	20.85	20	20.91	20.95	-19	17,019	-0.11%
2018/10/17	23	20.68	44	21.06	20.35	-21	16,837	-0.12%
2018/10/16	16	21.13	23	21.14	21.20	-7	16,856	-0.04%
2018/10/15	23	20.35	40	20.76	20.75	-17	16,972	-0.10%
2018/10/12	23	19.88	8	19.64	20.10	15	16,971	0.09%
2018/10/11	4	19.40	51	19.44	19.35	-47	17,020	-0.28%
2018/10/09	50	21.75	40	21.77	21.50	10	17,107	0.06%
2018/10/08	7	21.62	6	21.73	21.65	1	17,213	0.01%
2018/10/05	103	21.58	48	21.55	21.40	55	17,064	0.32%	大買/
2018/10/04	2	23.55	2	23.60	23.45	0	16,604	0.00%
2018/10/03	12	23.77	12	23.96	23.70	0	16,650	0.00%
2018/10/02	0	0.00	5	24.30	24.50	-5	16,732	-0.03%
2018/10/01	22	24.34	5	24.40	24.40	17	16,847	0.10%
2018/09/28	66	24.31	34	24.59	24.10	32	16,892	0.19%
2018/09/27	24	24.97	17	24.93	24.65	7	16,787	0.04%
2018/09/26	2	24.50	6	24.58	24.55	-4	16,534	-0.02%
2018/09/25	12	24.92	10	24.92	24.70	2	16,640	0.01%
2018/09/21	5	23.78	17	23.79	24.10	-12	16,420	-0.07%
2018/09/20	6	23.40	4	23.31	23.25	2	16,399	0.01%
2018/09/19	14	24.19	2	24.18	23.65	12	16,559	0.07%
2018/09/18	20	24.30	19	24.18	23.95	1	16,537	0.01%
2018/09/17	6	24.32	15	24.60	24.80	-9	16,679	-0.05%
2018/09/14	20	24.39	16	24.34	24.60	4	16,705	0.02%
2018/09/13	4	23.46	49	23.46	23.55	-45	16,891	-0.27%
2018/09/12	15	23.48	1	23.20	23.10	14	17,158	0.08%
2018/09/11	10	23.73	10	23.87	23.85	0	17,449	0.00%
2018/09/10	76	23.98	9	24.14	23.30	67	18,032	0.37%
2018/09/07	51	26.61	6	26.68	25.85	45	19,104	0.24%
2018/09/06	13	28.02	41	28.08	28.00	-28	21,158	-0.13%
2018/09/05	13	27.92	12	28.10	27.85	1	22,206	0.00%
2018/09/04	21	27.88	9	27.86	27.90	12	22,719	0.05%
2018/09/03	26	28.76	7	28.83	28.55	19	22,715	0.08%
2018/08/31	7	29.05	22	29.02	29.40	-15	22,722	-0.07%
2018/08/30	3	28.95	22	29.02	29.10	-19	22,854	-0.08%
2018/08/29	6	29.16	19	29.12	29.10	-13	22,947	-0.06%
2018/08/28	20	29.26	9	29.14	28.90	11	23,098	0.05%
2018/08/27	26	28.93	42	28.96	29.25	-16	23,249	-0.07%
2018/08/24	4	28.65	10	28.60	28.80	-6	23,183	-0.03%
2018/08/23	42	28.97	118	28.95	28.95	-76	23,073	-0.33%	大賣/
2018/08/22	37	27.57	7	27.66	27.60	30	22,828	0.13%
2018/08/21	80	27.36	177	27.04	27.20	-97	22,932	-0.42%	大賣/
2018/08/20	50	28.06	207	27.99	27.40	-157	23,086	-0.68%	大賣/鉅額交易
2018/08/17	14	29.11	8	29.63	29.00	6	22,995	0.03%
2018/08/16	19	28.97	31	28.81	29.05	-12	23,348	-0.05%
2018/08/15	71	29.57	33	29.42	29.35	38	23,421	0.16%
2018/08/14	48	29.93	28	29.97	30.50	20	23,514	0.09%
2018/08/13	36	30.03	27	30.14	29.85	9	23,716	0.04%
2018/08/10	29	31.29	3	31.23	31.10	26	23,821	0.11%
2018/08/09	24	31.54	28	31.55	31.50	-4	23,939	-0.02%
2018/08/08	11	32.01	17	31.95	31.90	-6	24,118	-0.02%
2018/08/07	77	32.34	44	32.15	32.00	33	24,418	0.14%
2018/08/06	50	32.85	69	32.87	33.00	-19	24,297	-0.08%
2018/08/03	88	32.27	58	32.27	32.00	30	24,510	0.12%
2018/08/02	53	32.17	73	32.15	32.20	-20	24,651	-0.08%
2018/08/01	56	31.93	80	31.75	32.20	-24	25,327	-0.09%
2018/07/31	40	30.55	13	30.66	30.40	27	25,290	0.11%
2018/07/30	114	30.65	8	30.58	30.40	106	25,140	0.42%	大買/鉅額交易
2018/07/27	33	30.92	43	30.88	30.90	-10	25,161	-0.04%
2018/07/26	26	30.10	15	30.17	30.25	11	25,300	0.04%
2018/07/25	2	29.45	176	29.87	30.00	-174	25,565	-0.68%	大賣/鉅額交易
2018/07/24	10.3	29.23	29	29.23	29.35	-18.7	25,400	-0.07%
2018/07/23	246	29.17	16	29.21	29.05	230	25,313	0.91%	大買/鉅額交易
2018/07/20	31	30.37	13	30.58	30.25	18	25,076	0.07%
2018/07/19	12	29.95	3	29.98	29.95	9	24,901	0.04%
2018/07/18	10	29.80	40	29.70	30.10	-30	24,931	-0.12%
2018/07/17	37	29.45	110	29.78	29.10	-73	24,825	-0.29%	大賣/
2018/07/16	114	30.36	67	30.79	30.00	47	24,839	0.19%	大買/
2018/07/13	17	31.20	10	31.09	31.00	7	24,691	0.03%
2018/07/12	30	30.69	15	31.02	31.00	15	24,774	0.06%
2018/07/11	60	30.65	77	30.70	30.75	-17	24,952	-0.07%
2018/07/10	104	30.43	1	30.60	30.35	103	25,171	0.41%	大買/鉅額交易
2018/07/09	13	30.86	21	30.69	31.15	-8	26,232	-0.03%
2018/07/06	13	30.77	11	30.68	30.80	2	26,899	0.01%
2018/07/05	14	30.96	35	31.30	30.65	-21	26,945	-0.08%
2018/07/04	37	31.82	37	32.00	31.95	0	26,993	0.00%
2018/07/03	253	32.87	53	33.03	32.50	200	27,117	0.74%	大買/鉅額交易
2018/07/02	12	32.54	12	32.62	32.55	0	26,962	0.00%
2018/06/29	34	32.03	7	32.14	32.35	27	27,093	0.10%
2018/06/28	58	32.38	17	32.30	31.65	41	27,009	0.15%
2018/06/27	14	32.78	70	32.70	32.30	-56	26,950	-0.21%
2018/06/26	34	32.04	46	32.37	32.55	-12	26,929	-0.04%
2018/06/25	17	33.10	37	33.10	33.00	-20	26,886	-0.07%
2018/06/22	85	33.64	69	33.49	33.15	16	26,980	0.06%
2018/06/21	116	35.00	76	35.09	34.60	40	26,896	0.15%	大買/
2018/06/20	71	34.95	36	34.82	35.60	35	26,861	0.13%
2018/06/19	183	36.27	119	35.27	34.90	64	26,765	0.24%	大買/大賣/
2018/06/15	217	38.26	76.1	38.43	37.70	140.9	26,255	0.54%	大買/鉅額交易
2018/06/14	332	37.96	252	38.07	38.90	80	24,915	0.32%	大買/大賣/
2018/06/13	130	35.14	113	35.11	35.40	17	22,937	0.07%	大買/大賣/
2018/06/12	26	34.01	66	34.23	33.80	-40	22,031	-0.18%
2018/06/11	19	32.92	4	33.03	32.75	15	21,673	0.07%
2018/06/08	10	33.58	18	33.64	33.40	-8	21,921	-0.04%
2018/06/07	16	33.90	41	33.91	33.65	-25	22,377	-0.11%
2018/06/06	10	34.56	13	34.74	34.55	-3	22,251	-0.01%
2018/06/05	28	34.55	12	34.54	34.15	16	22,400	0.07%
2018/06/04	6	34.47	42	34.51	34.90	-36	22,455	-0.16%
2018/06/01	23	33.70	11	33.96	33.70	12	22,512	0.05%
2018/05/31	7	34.04	41	34.02	33.60	-34	22,802	-0.15%
2018/05/30	20	33.83	13	33.72	33.55	7	23,288	0.03%
2018/05/29	9	34.84	35	34.60	34.50	-26	23,391	-0.11%
2018/05/28	31	34.77	143	34.85	34.95	-112	23,570	-0.48%	大賣/鉅額交易
2018/05/25	66	34.31	23	34.25	34.20	43	23,415	0.18%
2018/05/24	120	34.33	66	34.20	34.45	54	23,628	0.23%	大買/
2018/05/23	21	33.41	17	33.39	33.15	4	23,605	0.02%
2018/05/22	40	33.65	5	33.74	33.40	35	23,453	0.15%
2018/05/21	26	33.61	36	33.40	33.80	-10	23,377	-0.04%
2018/05/18	46	33.38	36	33.28	32.70	10	23,167	0.04%
2018/05/17	11	33.30	17	33.25	33.30	-6	23,090	-0.03%
2018/05/16	17	33.53	10	33.23	33.10	7	23,046	0.03%
2018/05/15	81	34.53	64	34.32	33.80	17	22,957	0.07%
2018/05/14	47	34.53	19	34.49	34.15	28	23,036	0.12%
2018/05/11	27	34.63	46	34.59	34.10	-19	23,132	-0.08%
2018/05/10	56	33.77	80	33.90	33.80	-24	22,666	-0.11%
2018/05/09	443	33.58	364	33.46	33.20	79	22,350	0.35%	大買/大賣/
2018/05/08	44	32.61	44	32.21	32.80	0	21,464	0.00%
2018/05/07	20	31.24	3	31.27	30.95	17	21,176	0.08%
2018/05/04	4	31.54	17	31.66	30.95	-13	21,506	-0.06%
2018/05/03	10	31.57	38	31.86	31.75	-28	22,074	-0.13%
2018/05/02	32	31.37	37	31.35	31.35	-5	21,805	-0.02%
2018/04/30	5	29.67	9	29.67	29.75	-4	21,501	-0.02%
2018/04/27	30	29.13	32	29.31	29.30	-2	21,559	-0.01%
2018/04/26	25	29.31	28	29.51	29.00	-3	21,626	-0.01%
2018/04/25	11	30.25	1	30.30	30.10	10	21,588	0.05%
2018/04/24	9	30.22	163	30.07	30.00	-154	21,592	-0.71%	大賣/鉅額交易
2018/04/23	194	31.85	24	31.41	31.00	170	21,465	0.79%	大買/鉅額交易
2018/04/20	273	32.34	502	32.26	32.10	-229	21,387	-1.07%	大買/大賣/鉅額交易
2018/04/19	84	31.92	92	31.75	31.70	-8	21,201	-0.04%
2018/04/18	233	32.03	27	31.79	31.70	206	21,291	0.97%	大買/鉅額交易
2018/04/17	32	31.67	32	32.10	31.45	0	21,209	0.00%
2018/04/16	118	32.98	45	32.93	32.65	73	21,189	0.34%	大買/
2018/04/13	131.1	33.07	131	33.11	33.05	0.1	21,166	0.00%	大買/大賣/
2018/04/12	21	30.77	62	30.80	31.35	-41	20,249	-0.20%
2018/04/11	9	29.09	13	28.93	28.50	-4	19,771	-0.02%
2018/04/10	4	29.49	1	29.40	29.40	3	19,800	0.02%
2018/04/09	64.1	29.49	60	29.25	29.00	4.1	19,934	0.02%
2018/04/03	5	30.03	0	0.00	30.20	5	19,923	0.03%
2018/04/02	23	30.70	20	30.56	30.45	3	20,214	0.01%
2018/03/31	20	29.77	118	29.62	30.05	-98	20,072	-0.49%	大賣/
2018/03/30	38	30.10	33	29.77	29.50	5	20,210	0.02%
2018/03/29	11	30.03	6	30.04	30.00	5	20,387	0.02%
2018/03/28	25	30.23	22	30.16	29.90	3	20,561	0.01%
2018/03/27	161	31.28	24	31.23	30.95	137	20,417	0.67%	大買/鉅額交易
2018/03/26	57	30.21	44	30.27	30.65	13	20,355	0.06%
2018/03/23	44	30.85	37	30.80	30.50	7	20,233	0.03%
2018/03/22	36	31.85	220	31.50	32.00	-184	19,980	-0.92%	大賣/鉅額交易
2018/03/21	69.1	31.45	98	31.53	31.55	-28.9	19,663	-0.15%
2018/03/20	38	30.53	147	30.56	30.60	-109	19,418	-0.56%	大賣/鉅額交易
2018/03/19	68	31.42	61	31.37	31.10	7	19,183	0.04%
2018/03/16	13	32.38	6	32.58	32.15	7	18,762	0.04%
2018/03/15	17	32.75	1	32.85	32.60	16	18,777	0.09%
2018/03/14	50	33.43	7	33.54	33.20	43	18,836	0.23%
2018/03/13	196	33.02	33	33.07	32.95	163	18,651	0.87%	大買/鉅額交易
2018/03/12	6	32.40	3	32.40	32.25	3	18,307	0.02%
2018/03/09	15	32.24	0	0.00	31.90	15	18,457	0.08%
2018/03/08	5	32.25	29	32.32	32.25	-24	18,686	-0.13%
2018/03/07	20	32.14	17	32.49	31.85	3	18,602	0.02%
2018/03/06	25	32.92	1	33.50	32.80	24	18,614	0.13%
2018/03/05	61	33.70	4	34.20	33.10	57	18,739	0.30%
2018/03/02	11	33.76	12	33.99	34.70	-1	18,481	-0.01%
2018/03/01	10	33.90	2	34.30	33.85	8	18,503	0.04%
2018/02/27	31	34.51	17	34.96	34.00	14	18,561	0.08%
2018/02/26	40	35.53	1	35.80	34.80	39	19,253	0.20%
2018/02/23	9	35.32	41	35.57	35.85	-32	19,068	-0.17%
2018/02/22	6	33.30	1	33.15	33.30	5	19,016	0.03%
2018/02/21	26	34.00	7	33.97	33.80	19	19,254	0.10%
2018/02/12	11	33.35	6	33.35	33.05	5	19,375	0.03%
2018/02/09	45	32.99	13	31.98	33.35	32	19,537	0.16%
2018/02/08	13	34.48	14	34.50	34.30	-1	19,637	-0.01%
2018/02/07	20	35.43	4	35.65	34.95	16	19,961	0.08%
2018/02/06	20	35.39	18	34.63	34.65	2	20,642	0.01%
2018/02/05	18	35.81	39	36.46	37.20	-21	20,457	-0.10%
2018/02/02	16	36.10	8	36.23	35.85	8	20,599	0.04%
2018/02/01	27	35.76	6	35.61	35.65	21	21,815	0.10%
2018/01/31	41	36.12	25	36.19	36.20	16	22,319	0.07%
2018/01/30	30	36.90	48	36.99	37.15	-18	22,530	-0.08%
2018/01/29	35	36.10	66	36.21	36.45	-31	23,005	-0.13%
2018/01/26	157	36.29	116	36.17	34.90	41	23,509	0.17%	大買/大賣/
2018/01/25	46	38.32	7	38.46	38.00	39	22,966	0.17%
2018/01/24	62	38.20	14	38.23	38.25	48	23,424	0.20%
2018/01/23	21	38.78	13	38.80	38.50	8	23,505	0.03%
2018/01/22	10	39.10	14	38.82	39.15	-4	23,584	-0.02%
2018/01/19	10	38.79	10	38.61	38.75	0	23,547	0.00%
2018/01/18	9	38.44	122	38.50	38.30	-113	23,471	-0.48%	大賣/鉅額交易
2018/01/17	20	38.79	22	38.80	38.70	-2	23,421	-0.01%
2018/01/16	16	38.64	13	39.02	39.20	3	23,463	0.01%
2018/01/15	11	38.94	17	39.04	38.90	-6	23,448	-0.03%
2018/01/12	4	39.40	15	39.37	39.60	-11	23,531	-0.05%
2018/01/11	13	38.26	13	38.22	38.20	0	23,511	0.00%
2018/01/10	157	38.85	17	38.40	38.00	140	23,773	0.59%	大買/鉅額交易
2018/01/09	87.4	40.36	43	39.97	39.65	44.4	23,536	0.19%
2018/01/08	33.4	41.86	43	41.98	41.80	-9.7	23,289	-0.04%
2018/01/05	21	40.74	24	40.94	40.80	-3	22,986	-0.01%
2018/01/04	13.1	39.99	14	39.92	40.00	-0.9	22,763	0.00%
2018/01/03	35	39.52	8	39.29	39.00	27	22,867	0.12%
2018/01/02	27	39.90	14	39.71	40.00	13	22,745	0.06%