國泰金 (2882)-台新-高雄券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2601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

國泰金 (2882)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	51.2	66.80	4	66.88	66.80	47.2	24,744	0.19%
2024/11/21	46.1	66.41	8	66.60	66.60	38.1	24,579	0.15%
2024/11/20	19.1	67.18	1	67.50	67.40	18.1	24,346	0.07%
2024/11/19	3	66.94	8.2	67.64	67.70	-5.2	24,226	-0.02%
2024/11/18	65.2	66.74	15.7	66.78	67.00	49.5	24,134	0.21%
2024/11/15	19	67.27	68	67.92	66.90	-49	24,123	-0.20%
2024/11/14	20.2	66.42	0	0.00	66.20	20.2	24,318	0.08%
2024/11/13	84	66.78	9	67.01	66.80	75	24,201	0.31%
2024/11/12	300.7	67.51	17	67.48	67.50	283.7	24,046	1.18%	大買/鉅額交易
2024/11/11	19.3	68.46	2.5	68.50	68.70	16.9	23,709	0.07%
2024/11/08	28	69.83	15	69.61	69.50	13	23,829	0.05%
2024/11/07	3.1	69.73	28.6	70.03	69.80	-25.5	24,388	-0.10%
2024/11/06	11	69.25	5.1	69.40	69.10	5.9	24,339	0.02%
2024/11/05	4	68.95	62	69.60	69.80	-58	24,824	-0.23%
2024/11/04	3	69.50	55.3	69.46	69.60	-52.3	25,413	-0.21%
2024/11/01	22	67.70	16	68.13	68.60	6	26,083	0.02%
2024/10/30	1	68.90	3	68.77	68.90	-2	26,128	-0.01%
2024/10/29	19.3	68.34	5.3	68.52	68.50	14	26,282	0.05%
2024/10/28	0.2	68.90	29.2	69.35	69.30	-29	26,235	-0.11%
2024/10/25	7.5	68.56	7	68.74	69.00	0.5	26,227	0.00%
2024/10/24	14.9	68.36	25	68.49	68.20	-10.1	26,539	-0.04%
2024/10/23	0.1	69.00	9	69.08	69.20	-8.9	26,893	-0.03%
2024/10/22	3	68.93	25.8	68.97	69.30	-22.8	26,964	-0.08%
2024/10/21	50.1	68.42	67	68.30	68.30	-16.9	27,316	-0.06%
2024/10/18	4	69.73	62.6	69.57	69.80	-58.6	27,546	-0.21%
2024/10/17	1	67.90	22.1	68.47	68.60	-21.1	27,646	-0.08%
2024/10/16	27.5	67.94	10.4	67.99	67.80	17.1	28,065	0.06%
2024/10/15	8.2	68.00	39.6	68.53	68.80	-31.4	28,259	-0.11%
2024/10/14	20.3	67.35	7	67.57	67.70	13.3	28,342	0.05%
2024/10/11	6	67.88	9.5	68.05	68.00	-3.5	28,801	-0.01%
2024/10/09	9	67.68	21	68.12	67.80	-12	29,686	-0.04%
2024/10/08	10	67.37	10.3	68.14	67.70	-0.3	30,167	0.00%
2024/10/07	3.7	66.76	16.6	67.60	68.00	-12.9	30,502	-0.04%
2024/10/04	10.8	66.12	32.6	66.47	66.00	-21.8	30,706	-0.07%
2024/10/01	7.1	66.47	2	66.70	66.70	5.1	30,936	0.02%
2024/09/30	12.5	66.90	76	66.95	66.50	-63.5	31,642	-0.20%
2024/09/27	11	67.79	85.1	68.12	67.50	-74.1	32,531	-0.23%
2024/09/26	8.1	68.27	41.2	68.17	68.30	-33.2	32,345	-0.10%
2024/09/25	11.5	66.79	237.1	66.89	67.10	-225.5	32,742	-0.69%	大賣/鉅額交易
2024/09/24	16.5	66.25	74.4	66.02	66.30	-57.8	33,013	-0.18%
2024/09/23	7	64.70	31.2	65.15	65.40	-24.2	33,078	-0.07%
2024/09/20	8	64.76	26	64.80	64.70	-18	33,368	-0.05%
2024/09/19	1.3	64.58	58.3	64.40	64.80	-57.1	33,208	-0.17%
2024/09/18	27	62.90	6.1	63.21	63.20	20.9	33,076	0.06%
2024/09/16	4.1	62.73	8	62.83	63.10	-3.9	33,602	-0.01%
2024/09/13	13.1	62.90	31	63.35	63.20	-17.9	34,168	-0.05%
2024/09/12	6.3	62.61	14	62.96	62.90	-7.8	34,410	-0.02%
2024/09/11	1	62.40	9.5	62.71	62.50	-8.5	34,555	-0.02%
2024/09/10	15	62.33	9.1	62.75	62.60	5.9	34,570	0.02%
2024/09/09	29.2	61.76	62	61.95	62.50	-32.8	34,634	-0.09%
2024/09/06	17	63.04	58.2	63.10	63.50	-41.2	34,688	-0.12%
2024/09/05	9	62.63	183.1	63.00	62.40	-174.1	34,790	-0.50%	大賣/鉅額交易
2024/09/04	218.5	61.07	38	61.90	61.60	180.5	35,122	0.51%	大買/鉅額交易
2024/09/03	41.5	63.85	10	63.70	63.70	31.5	34,982	0.09%
2024/09/02	19	64.33	36.4	64.73	64.70	-17.4	35,440	-0.05%
2024/08/30	3	63.30	9	63.43	63.50	-6	35,175	-0.02%
2024/08/29	1	62.90	1	63.00	63.10	0	34,965	0.00%
2024/08/28	7	62.90	12	63.23	63.50	-5	35,037	-0.01%
2024/08/27	41.1	63.03	14.1	63.28	63.10	27.1	35,592	0.08%
2024/08/26	17.3	63.60	161.9	63.55	63.90	-144.7	35,737	-0.40%	大賣/鉅額交易
2024/08/23	21	60.89	21.2	61.30	61.50	-0.2	35,594	0.00%
2024/08/22	18.1	61.31	36	61.24	61.40	-17.9	36,129	-0.05%
2024/08/21	0	0.00	12	61.94	61.90	-12	36,240	-0.03%
2024/08/20	113.7	61.77	119	61.51	61.70	-5.3	36,204	-0.01%	大買/大賣/
2024/08/19	17.4	62.61	36.1	62.48	62.30	-18.7	36,303	-0.05%
2024/08/16	82.1	63.00	63.9	62.93	63.00	18.3	36,294	0.05%
2024/08/15	44	61.82	24.1	62.02	61.60	19.9	36,204	0.05%
2024/08/14	21	61.87	30.5	62.15	61.90	-9.5	36,250	-0.03%
2024/08/13	9	61.11	23.3	61.08	61.30	-14.3	36,302	-0.04%
2024/08/12	27.2	60.86	19.8	60.88	61.00	7.4	36,958	0.02%
2024/08/09	44.1	60.50	41.1	61.08	60.50	3	37,786	0.01%
2024/08/08	19.2	58.06	20	57.89	57.80	-0.8	37,547	0.00%
2024/08/07	22	57.51	36.1	57.89	58.60	-14.1	38,115	-0.04%
2024/08/06	121.9	55.40	45.3	55.70	56.10	76.5	39,274	0.19%	大買/
2024/08/05	83	56.70	172.9	56.46	55.60	-89.9	39,111	-0.23%	大賣/
2024/08/02	38.7	60.97	28.8	61.31	61.30	10	38,224	0.03%
2024/08/01	11.1	62.73	22.1	62.77	62.80	-11	38,033	-0.03%
2024/07/31	3.1	61.54	31.4	61.98	62.40	-28.3	38,121	-0.07%
2024/07/30	71	61.20	24.1	61.48	61.70	46.9	38,061	0.12%
2024/07/29	42.1	62.43	26.5	62.43	62.70	15.5	38,090	0.04%
2024/07/26	10.5	61.12	39	60.86	61.50	-28.6	38,182	-0.07%
2024/07/23	29.2	61.14	44.5	61.25	61.50	-15.3	38,469	-0.04%
2024/07/22	73.4	60.50	126.3	60.37	60.00	-52.8	38,329	-0.14%	大賣/
2024/07/19	92	62.20	107	62.25	62.60	-15	37,857	-0.04%	大賣/
2024/07/18	42.8	64.04	41.1	63.88	64.20	1.7	37,382	0.00%
2024/07/17	98.3	65.27	38.3	65.72	65.30	60	36,835	0.16%
2024/07/16	20	65.20	75.1	65.04	65.40	-55.1	36,552	-0.15%
2024/07/15	246.8	64.48	20.3	64.89	65.00	226.4	36,512	0.62%	大買/鉅額交易
2024/07/12	40.7	65.55	102	65.50	65.70	-61.3	36,287	-0.17%	大賣/
2024/07/11	56.5	65.13	507.7	65.20	65.50	-451.2	35,940	-1.26%	大賣/鉅額交易
2024/07/10	41	63.17	72.9	63.22	63.60	-31.9	35,266	-0.09%
2024/07/09	47.3	62.06	170.5	61.77	62.10	-123.2	34,893	-0.35%	大賣/鉅額交易
2024/07/08	20.2	61.90	21.4	61.59	62.30	-1.2	34,605	0.00%
2024/07/05	27.1	60.84	19.5	61.17	61.30	7.6	34,651	0.02%
2024/07/04	91.3	60.96	40.9	60.94	60.70	50.4	34,497	0.15%
2024/07/03	26	60.37	293.1	60.76	61.50	-267.1	34,232	-0.78%	大賣/鉅額交易
2024/07/02	43.2	58.02	60.4	58.19	58.20	-17.3	33,097	-0.05%
2024/07/01	59.8	57.71	26.5	57.73	58.10	33.3	33,019	0.10%
2024/06/28	75.2	59.00	1	59.00	59.00	74.2	32,062	0.23%
2024/06/27	15.5	58.64	50.5	58.77	59.10	-35	31,576	-0.11%
2024/06/26	195	59.53	4.1	59.37	59.50	190.9	31,070	0.61%	大買/鉅額交易
2024/06/25	52	60.24	70.7	60.33	60.50	-18.7	30,648	-0.06%
2024/06/24	84	59.99	59.1	60.14	60.30	24.9	30,315	0.08%
2024/06/21	32	60.16	36.6	60.22	60.10	-4.6	30,135	-0.02%
2024/06/20	16	59.70	50.9	59.58	60.10	-34.9	29,779	-0.12%
2024/06/19	65	58.85	68.8	59.06	59.00	-3.8	29,664	-0.01%
2024/06/18	0.5	58.20	33.6	58.51	58.90	-33.1	29,908	-0.11%
2024/06/17	33.2	57.62	5.3	57.51	57.50	28	29,757	0.09%
2024/06/14	8.5	57.85	13.5	58.01	58.20	-5	29,773	-0.02%
2024/06/13	13.5	58.33	27.2	58.44	58.10	-13.7	29,821	-0.05%
2024/06/12	28.1	57.93	25.1	58.07	57.90	3	30,391	0.01%
2024/06/11	99.2	58.81	17.8	59.13	58.70	81.4	31,116	0.26%
2024/06/07	9	58.09	30.3	58.14	58.20	-21.3	30,880	-0.07%
2024/06/06	35.3	57.50	75.4	57.31	57.50	-40	31,074	-0.13%
2024/06/05	6	56.48	56.2	56.42	56.50	-50.2	31,223	-0.16%
2024/06/04	27.1	56.23	17.5	56.20	56.40	9.6	31,647	0.03%
2024/06/03	9	56.32	13	56.68	56.70	-4	31,675	-0.01%
2024/05/31	43	56.52	18	56.15	56.20	25	31,663	0.08%
2024/05/30	24.8	55.71	16	55.97	55.60	8.8	31,098	0.03%
2024/05/29	24.2	55.89	14	55.99	55.60	10.2	30,827	0.03%
2024/05/28	44.6	56.93	61.8	56.65	56.80	-17.2	30,409	-0.06%
2024/05/27	18.2	55.47	6.1	55.55	55.60	12.1	30,154	0.04%
2024/05/24	14	54.76	6.2	54.88	54.90	7.8	30,085	0.03%
2024/05/23	36.4	54.79	62	54.73	54.80	-25.6	30,107	-0.08%
2024/05/22	4.2	55.74	51.5	55.86	56.00	-47.4	29,852	-0.16%
2024/05/21	48.5	55.09	98.2	54.89	55.40	-49.7	29,708	-0.17%
2024/05/20	41.3	56.06	198.1	55.85	56.00	-156.8	29,367	-0.53%	大賣/鉅額交易
2024/05/17	23.5	56.38	55.6	56.41	56.40	-32.1	29,208	-0.11%
2024/05/16	45.9	56.89	60.8	56.85	56.40	-14.9	29,050	-0.05%
2024/05/15	56.3	56.37	102.8	56.35	56.60	-46.5	28,227	-0.16%	大賣/
2024/05/14	119.3	54.85	53.2	54.64	54.30	66.1	27,245	0.24%	大買/
2024/05/13	201.9	55.41	53.9	55.56	55.10	148	26,962	0.55%	大買/鉅額交易
2024/05/10	217.1	54.55	266.8	54.99	55.50	-49.7	26,191	-0.19%	大買/大賣/
2024/05/09	11	52.05	105.9	51.77	51.70	-94.9	24,534	-0.39%	大賣/
2024/05/08	3	50.80	11	50.93	50.90	-8	24,131	-0.03%
2024/05/07	13.1	50.82	2	50.90	50.90	11.1	24,147	0.05%
2024/05/06	10.1	51.03	73.9	50.92	50.90	-63.8	24,031	-0.27%
2024/05/03	0	0.00	24	50.57	50.20	-24	23,755	-0.10%
2024/05/02	11	50.31	20	50.35	50.30	-9	23,703	-0.04%
2024/04/30	11	50.85	27.4	50.89	50.50	-16.4	23,517	-0.07%
2024/04/29	14.1	50.42	128.2	50.24	50.80	-114.1	23,098	-0.49%	大賣/鉅額交易
2024/04/26	12	48.90	17.2	49.07	48.90	-5.2	22,340	-0.02%
2024/04/25	32.6	48.47	0	0.00	48.55	32.6	22,428	0.15%
2024/04/24	9	49.16	9.1	49.27	49.25	-0.1	22,385	0.00%
2024/04/23	3.3	48.80	14.1	48.79	48.75	-10.8	22,603	-0.05%
2024/04/22	0	0.00	39.9	48.22	48.40	-39.9	22,828	-0.17%
2024/04/19	55.5	47.51	39.1	47.52	47.45	16.4	22,753	0.07%
2024/04/18	3.2	47.58	30	48.41	48.45	-26.8	22,431	-0.12%
2024/04/17	21.2	47.79	3	47.92	47.90	18.2	22,340	0.08%
2024/04/16	72.3	48.05	32.3	47.97	47.85	40	22,176	0.18%
2024/04/15	8.3	48.71	20	48.90	48.95	-11.8	21,808	-0.05%
2024/04/12	38.5	49.16	1	49.05	49.05	37.5	21,657	0.17%
2024/04/11	76	49.65	52.9	49.92	49.70	23.1	21,353	0.11%
2024/04/10	23	48.85	7	49.09	48.75	16	20,845	0.08%
2024/04/09	23.4	49.29	97.6	49.29	49.45	-74.3	20,642	-0.36%
2024/04/08	5.5	48.33	13.3	48.30	48.35	-7.8	20,144	-0.04%
2024/04/03	30.1	48.23	5.1	48.31	48.05	24.9	20,142	0.12%
2024/04/02	12	48.79	31	48.74	48.95	-19	20,059	-0.09%
2024/04/01	27.1	49.04	85.7	49.01	48.95	-58.7	20,092	-0.29%
2024/03/29	26.5	48.53	16.8	48.45	48.65	9.7	19,929	0.05%
2024/03/28	8.4	48.09	54	48.15	48.25	-45.6	19,806	-0.23%
2024/03/27	4	48.15	5	48.05	48.20	-1	19,792	-0.01%
2024/03/26	29.7	48.00	43.8	48.27	48.35	-14.1	19,800	-0.07%
2024/03/25	35.1	48.11	5	48.10	48.10	30.1	19,822	0.15%
2024/03/22	55.4	48.65	30.1	48.96	48.55	25.3	19,755	0.13%
2024/03/21	20.2	48.43	138.6	48.36	48.55	-118.4	19,329	-0.61%	大賣/鉅額交易
2024/03/20	43	47.60	53	47.61	47.50	-10	19,083	-0.05%
2024/03/19	9.9	47.63	19	47.58	47.75	-9.2	19,384	-0.05%
2024/03/18	28.7	47.56	13.2	47.65	47.55	15.5	19,301	0.08%
2024/03/15	33.4	47.78	114.6	47.64	47.65	-81.3	19,158	-0.42%	大賣/
2024/03/14	93.6	48.06	308.8	47.76	48.30	-215.2	18,269	-1.18%	大賣/鉅額交易
2024/03/13	27.7	46.64	195.4	46.69	46.80	-167.7	17,370	-0.97%	大賣/鉅額交易
2024/03/12	3.6	46.29	81.1	46.46	46.50	-77.5	17,141	-0.45%
2024/03/11	33	46.11	267.8	46.13	46.05	-234.8	16,726	-1.40%	大賣/鉅額交易
2024/03/08	7.7	45.16	190.9	45.14	45.30	-183.2	16,215	-1.13%	大賣/鉅額交易
2024/03/07	31	44.65	155.4	44.63	44.85	-124.4	15,741	-0.79%	大賣/鉅額交易
2024/03/06	198.3	44.65	1	44.65	44.55	197.3	15,652	1.26%	大買/鉅額交易
2024/03/05	11.4	44.75	7	44.74	44.65	4.4	15,917	0.03%
2024/03/04	34.2	44.70	4.3	44.75	44.65	29.9	15,905	0.19%
2024/03/01	9	44.71	5.1	44.75	44.65	4	15,930	0.02%
2024/02/29	5.4	44.66	154.5	44.71	45.05	-149.1	15,994	-0.93%	大賣/鉅額交易
2024/02/27	50.8	44.39	12.9	44.39	44.30	37.9	15,657	0.24%
2024/02/26	159.4	44.39	14	44.31	44.30	145.4	15,576	0.93%	大買/鉅額交易
2024/02/23	16.7	44.71	2	44.58	44.45	14.7	15,466	0.10%
2024/02/22	10.2	44.78	51	44.79	44.90	-40.8	15,679	-0.26%
2024/02/21	23	44.84	11	44.90	44.75	12	15,691	0.08%
2024/02/20	15.6	44.95	13	45.00	45.10	2.6	15,713	0.02%
2024/02/19	16.6	44.94	30.2	44.92	45.00	-13.6	15,792	-0.09%
2024/02/16	16.1	44.34	25.7	44.37	44.55	-9.6	15,816	-0.06%
2024/02/15	79.4	44.10	9.8	44.21	44.05	69.6	15,933	0.44%
2024/02/05	8.9	43.91	2.7	43.91	43.90	6.2	15,847	0.04%
2024/02/02	6.2	44.05	8.1	44.13	44.10	-1.9	15,646	-0.01%
2024/02/01	6.1	44.32	6	44.38	44.45	0.1	15,568	0.00%
2024/01/31	7.1	43.90	4	43.93	44.15	3.1	15,471	0.02%
2024/01/30	59.4	43.96	32	43.91	43.90	27.4	15,388	0.18%
2024/01/29	4.3	44.33	0	0.00	44.40	4.3	15,324	0.03%
2024/01/26	0.1	44.41	0	0.00	44.50	0.1	15,340	0.00%
2024/01/25	2.1	44.25	4	44.30	44.35	-2	15,366	-0.01%
2024/01/24	7.1	44.16	8	44.24	44.20	-0.9	15,325	-0.01%
2024/01/23	11.2	44.14	3.5	43.99	44.20	7.7	15,272	0.05%
2024/01/22	7.1	43.86	2	43.90	43.85	5.1	15,315	0.03%
2024/01/19	15.6	43.51	9	43.63	43.80	6.6	15,261	0.04%
2024/01/18	40.2	43.30	10	43.26	43.30	30.2	15,132	0.20%
2024/01/17	238.7	43.55	16	43.64	43.30	222.7	14,958	1.49%	大買/鉅額交易
2024/01/16	176.3	44.00	8	43.91	44.00	168.3	14,499	1.16%	大買/鉅額交易
2024/01/15	20.5	44.52	3	44.67	44.45	17.5	14,262	0.12%
2024/01/12	95.1	44.51	0	0.00	44.50	95.1	14,417	0.66%
2024/01/11	13.4	44.61	0	0.00	44.60	13.4	14,442	0.09%
2024/01/10	13.1	44.74	0.2	44.85	44.70	12.9	14,537	0.09%
2024/01/09	33.7	44.93	0	0.00	44.75	33.7	14,551	0.23%
2024/01/08	2.1	45.14	9.5	45.19	45.10	-7.3	14,471	-0.05%
2024/01/05	0.5	44.93	3	44.92	44.85	-2.5	14,492	-0.02%
2024/01/04	17	44.82	9.8	44.83	44.70	7.2	14,633	0.05%
2024/01/03	31.1	44.88	46	44.85	44.95	-14.9	14,958	-0.10%
2024/01/02	1.1	45.45	15.1	45.43	45.50	-14.1	14,818	-0.10%
2023/12/29	3.3	45.62	53.5	45.70	45.75	-50.2	14,897	-0.34%
2023/12/28	4.5	45.60	18.2	45.52	45.80	-13.8	15,058	-0.09%
2023/12/27	104.1	45.35	8.3	45.39	45.45	95.8	15,076	0.64%	大買/
2023/12/26	2	45.09	44	45.18	45.20	-42	15,031	-0.28%
2023/12/25	106.1	44.90	1	45.05	44.85	105.1	15,071	0.70%	大買/鉅額交易
2023/12/22	33.5	44.69	0	0.00	44.65	33.5	15,129	0.22%
2023/12/21	70.1	44.73	14	44.70	44.70	56.1	15,143	0.37%
2023/12/20	158.4	44.92	32	44.85	44.85	126.4	15,167	0.83%	大買/鉅額交易
2023/12/19	49.6	44.92	5	44.85	44.90	44.6	15,132	0.29%
2023/12/18	26.2	45.50	17.6	45.47	45.50	8.6	15,242	0.06%
2023/12/15	17.3	45.82	9.1	45.83	45.85	8.2	15,385	0.05%
2023/12/14	17.1	45.79	36.9	45.73	45.90	-19.8	15,090	-0.13%
2023/12/13	25	44.72	10.1	44.75	44.70	14.9	14,626	0.10%
2023/12/12	77.3	44.71	57	44.70	44.75	20.3	14,668	0.14%
2023/12/11	17.5	44.85	106	44.90	44.85	-88.5	14,610	-0.61%	大賣/
2023/12/08	30	44.88	2	45.10	44.85	28	14,513	0.19%
2023/12/07	50.5	45.00	5.1	44.97	45.00	45.4	14,380	0.32%
2023/12/06	62.3	45.71	18	45.69	45.45	44.3	14,160	0.31%
2023/12/05	40.8	45.56	1	45.80	45.55	39.8	14,051	0.28%
2023/12/04	52.1	46.13	20.2	46.31	46.25	31.9	13,799	0.23%
2023/12/01	6.3	46.14	2.5	46.06	46.05	3.8	13,838	0.03%
2023/11/30	5.6	45.91	13.7	46.16	46.50	-8.1	13,738	-0.06%
2023/11/29	5	45.92	41	45.88	45.75	-36	13,300	-0.27%
2023/11/28	2	45.70	466.6	45.69	46.00	-464.6	13,420	-3.46%	大賣/鉅額交易
2023/11/27	10.4	45.93	356.1	46.47	45.75	-345.7	13,497	-2.56%	大賣/鉅額交易
2023/11/24	6.2	46.24	5	46.15	46.30	1.2	13,412	0.01%
2023/11/22	1	46.10	28.2	46.15	46.30	-27.2	13,527	-0.20%
2023/11/21	21.3	46.12	115	46.19	46.15	-93.7	13,506	-0.69%	大賣/
2023/11/20	8.2	45.55	7	45.64	45.70	1.2	13,372	0.01%
2023/11/17	43.3	45.78	35.1	45.79	45.80	8.2	13,436	0.06%
2023/11/16	31.7	45.59	10	45.65	45.65	21.7	13,339	0.16%
2023/11/15	12.8	45.62	21	45.87	45.75	-8.2	13,178	-0.06%
2023/11/14	0.1	45.60	6.2	45.52	45.45	-6.1	12,979	-0.05%
2023/11/13	0.1	45.25	49.2	45.43	45.25	-49.1	12,936	-0.38%
2023/11/10	1.1	44.91	1	44.95	44.95	0.1	12,999	0.00%
2023/11/09	1.2	45.01	6.5	45.07	45.15	-5.3	13,107	-0.04%
2023/11/08	1.1	45.06	3	45.20	45.05	-1.9	13,393	-0.01%
2023/11/07	3	45.00	3	45.08	45.20	0	13,574	0.00%
2023/11/06	5.3	45.41	2	45.40	45.35	3.3	13,650	0.02%
2023/11/03	3.9	44.98	15.6	45.16	45.35	-11.7	13,730	-0.09%
2023/11/02	11.3	44.80	11.5	44.85	44.85	-0.2	13,962	0.00%
2023/11/01	7.8	44.34	33	44.29	44.30	-25.2	13,947	-0.18%
2023/10/31	7.1	43.99	2	44.03	43.90	5.1	14,171	0.04%
2023/10/30	30.4	44.03	4.1	44.34	43.95	26.3	14,634	0.18%
2023/10/27	0.1	44.20	3.2	44.06	44.20	-3.1	15,080	-0.02%
2023/10/26	7.7	43.85	10.8	43.93	43.85	-3.1	15,462	-0.02%
2023/10/25	4	44.18	0.8	44.30	44.15	3.2	15,491	0.02%
2023/10/24	14.9	44.05	0	0.00	44.15	14.9	15,975	0.09%
2023/10/23	6.5	44.10	0.3	44.45	44.10	6.2	16,353	0.04%
2023/10/20	17	44.25	12	44.22	44.70	5	16,283	0.03%
2023/10/19	2.1	45.06	70.3	45.29	45.10	-68.1	16,017	-0.43%
2023/10/18	0.1	45.23	22	45.38	45.60	-21.9	15,992	-0.14%
2023/10/17	2.1	45.26	2.1	45.37	45.25	0.1	15,862	0.00%
2023/10/16	2.3	45.46	8	45.36	45.50	-5.7	16,036	-0.04%
2023/10/13	30.6	45.51	14.5	45.53	45.30	16.1	16,348	0.10%
2023/10/12	4	45.70	14	46.05	46.15	-10	16,565	-0.06%
2023/10/11	0.1	45.30	25.1	45.49	45.95	-25	16,466	-0.15%
2023/10/06	6.9	44.53	2	44.60	44.55	4.9	16,194	0.03%
2023/10/05	12.3	43.72	10	43.90	44.05	2.3	16,381	0.01%
2023/10/04	16.6	43.68	6.5	43.61	43.55	10.1	16,486	0.06%
2023/10/03	60.4	44.05	0	0.00	44.00	60.4	16,314	0.37%
2023/10/02	5.1	44.57	2.2	44.56	44.50	2.8	16,316	0.02%
2023/09/28	13.2	44.65	7	44.84	44.55	6.2	16,601	0.04%
2023/09/27	735.6	44.40	14	44.51	44.60	721.6	16,568	4.36%	大買/鉅額交易
2023/09/26	16.4	44.52	0	0.00	44.45	16.4	16,547	0.10%
2023/09/25	18.6	44.73	1,123.3	44.76	44.85	-1,104.7	16,456	-6.71%	大賣/鉅額交易
2023/09/22	13.4	44.77	3.5	44.91	44.70	9.9	16,512	0.06%
2023/09/21	40.2	44.91	2	44.75	44.90	38.2	16,526	0.23%
2023/09/20	319.9	45.71	304	45.71	45.70	15.9	16,348	0.10%	大買/大賣/
2023/09/19	2.3	46.38	4	46.51	46.35	-1.7	16,310	-0.01%
2023/09/18	2.2	46.39	0	0.00	46.40	2.2	16,393	0.01%
2023/09/15	5.1	46.70	1	46.65	46.65	4.1	16,421	0.02%
2023/09/14	3.1	46.85	14	46.86	46.90	-10.9	16,289	-0.07%
2023/09/13	1.2	46.60	6.8	46.65	46.75	-5.5	16,345	-0.03%
2023/09/12	3.3	46.37	0.3	46.49	46.65	3	16,622	0.02%
2023/09/11	6.2	46.15	6	46.36	46.55	0.2	16,620	0.00%
2023/09/08	0.5	46.09	5	46.11	46.30	-4.5	16,744	-0.03%
2023/09/07	7.1	45.69	2	45.60	45.70	5.1	17,001	0.03%
2023/09/06	6.4	46.12	0	0.00	45.80	6.4	17,246	0.04%
2023/09/05	8.5	46.42	0	0.00	46.45	8.5	17,354	0.05%
2023/09/04	9.3	46.48	14	46.63	46.65	-4.7	17,791	-0.03%
2023/09/01	14.5	46.46	45	46.56	46.60	-30.5	18,058	-0.17%
2023/08/31	24.4	45.74	3	45.63	45.60	21.4	17,967	0.12%
2023/08/30	5.3	45.93	18.5	46.03	46.10	-13.2	18,138	-0.07%
2023/08/29	5.3	45.71	26.8	45.79	46.05	-21.6	18,240	-0.12%
2023/08/28	3.3	45.29	46	45.00	45.40	-42.7	18,361	-0.23%
2023/08/25	11.2	44.44	13	44.61	44.50	-1.9	19,481	-0.01%
2023/08/24	22.1	44.43	12	44.64	44.65	10.1	19,716	0.05%
2023/08/23	30.1	44.70	12	44.78	44.70	18.1	20,015	0.09%
2023/08/22	16.8	44.93	5	44.94	45.00	11.8	20,119	0.06%
2023/08/21	5.1	45.42	6	45.45	45.40	-0.9	20,286	0.00%
2023/08/18	6.6	45.27	25	45.13	45.20	-18.4	20,446	-0.09%
2023/08/17	5.6	44.99	5	45.29	45.30	0.6	20,594	0.00%
2023/08/16	11.7	44.95	20	45.15	45.10	-8.3	20,645	-0.04%
2023/08/15	5.2	45.40	20	45.43	45.40	-14.9	21,046	-0.07%
2023/08/14	81.2	45.12	5	45.35	45.40	76.2	21,344	0.36%
2023/08/11	21.3	46.58	14.1	46.88	46.45	7.1	21,395	0.03%
2023/08/10	6.6	46.49	33	46.67	46.60	-26.4	21,437	-0.12%
2023/08/09	28.7	46.54	3	46.45	46.45	25.7	21,514	0.12%
2023/08/08	2.1	46.76	23.6	46.98	47.05	-21.4	21,727	-0.10%
2023/08/07	37.2	46.55	52	46.50	46.45	-14.8	21,777	-0.07%
2023/08/04	24.2	46.28	19.9	46.60	46.30	4.3	21,795	0.02%
2023/08/02	51.8	46.39	40.1	46.31	46.20	11.7	21,721	0.05%
2023/08/01	23.8	46.82	63.9	46.73	47.25	-40.1	21,359	-0.19%
2023/07/31	31.3	46.00	7.2	45.99	45.75	24.1	20,808	0.12%
2023/07/28	12.5	45.65	16.2	45.70	45.75	-3.7	20,486	-0.02%
2023/07/27	6.2	45.83	32.9	45.89	46.00	-26.7	20,452	-0.13%
2023/07/26	3.7	45.28	35.1	45.30	45.35	-31.4	20,136	-0.16%
2023/07/25	22.6	44.27	7.2	44.39	44.55	15.3	19,903	0.08%
2023/07/24	7.4	44.11	44.4	44.19	44.20	-37.1	19,925	-0.19%
2023/07/21	10.2	44.44	4.1	44.45	44.40	6.1	20,007	0.03%
2023/07/20	3.3	44.81	21.4	44.70	44.75	-18.1	20,025	-0.09%
2023/07/19	23.6	44.80	9.1	44.56	44.50	14.5	19,914	0.07%
2023/07/18	10.4	45.08	42.2	45.08	45.05	-31.8	19,807	-0.16%
2023/07/17	27.4	44.76	81.2	44.64	45.00	-53.8	19,538	-0.28%
2023/07/14	13.2	43.95	13.6	44.00	44.10	-0.4	19,244	0.00%
2023/07/13	19.4	43.76	3	43.95	43.60	16.4	19,219	0.09%
2023/07/12	5.3	43.78	14.3	43.96	44.00	-9.1	19,104	-0.05%
2023/07/11	5	43.64	31	43.55	43.60	-26	19,068	-0.14%
2023/07/10	42.2	42.71	142	42.86	42.65	-99.8	19,014	-0.52%	大賣/
2023/07/07	27.6	42.11	11	42.24	42.25	16.6	18,995	0.09%
2023/07/06	62.4	42.69	4.5	42.80	42.50	57.9	18,948	0.31%
2023/07/05	4.7	43.32	58	43.39	43.20	-53.3	18,679	-0.29%
2023/07/04	80.1	43.16	6	43.19	43.05	74.1	18,804	0.39%
2023/07/03	7.1	43.22	116	43.28	43.30	-109	18,884	-0.58%	大賣/鉅額交易
2023/06/30	34.2	43.26	0	0.00	43.15	34.2	19,065	0.18%
2023/06/29	46.1	43.48	1.2	43.48	43.40	44.9	19,023	0.24%
2023/06/28	42.5	43.58	10	43.57	43.65	32.5	18,959	0.17%
2023/06/27	101.7	44.11	13.1	44.12	44.15	88.6	18,865	0.47%	大買/
2023/06/26	55.6	44.08	1	44.15	44.05	54.6	18,810	0.29%
2023/06/21	35.3	44.32	30	44.43	44.40	5.3	18,796	0.03%
2023/06/20	3	44.20	23.5	44.21	44.35	-20.5	18,939	-0.11%
2023/06/19	37.9	43.77	71.7	43.84	43.90	-33.8	19,245	-0.18%
2023/06/16	77.8	44.04	56.2	44.17	43.90	21.7	19,296	0.11%
2023/06/15	42.9	44.26	10	44.38	44.35	32.9	19,510	0.17%
2023/06/14	19	44.32	26	44.60	44.60	-7	19,815	-0.04%
2023/06/13	53.4	44.06	35.5	44.06	44.10	17.9	20,165	0.09%
2023/06/12	93.1	44.19	70	44.13	44.05	23.1	20,040	0.12%
2023/06/09	31.4	44.49	8.3	44.52	44.60	23.1	20,220	0.11%
2023/06/08	84.8	44.88	8.5	44.71	44.60	76.3	20,265	0.38%
2023/06/07	11.4	45.21	15.3	45.16	45.40	-3.8	20,307	-0.02%
2023/06/06	14.1	45.24	9.4	45.27	45.25	4.7	20,210	0.02%
2023/06/05	14.1	45.39	57.2	45.40	45.25	-43	20,213	-0.21%
2023/06/02	5.7	44.20	30	44.25	44.45	-24.4	19,891	-0.12%
2023/06/01	45.9	43.98	6	44.10	44.00	39.9	19,911	0.20%
2023/05/31	13.3	44.49	4	44.61	44.30	9.3	19,733	0.05%
2023/05/30	17.2	44.60	2.2	44.64	44.50	15	18,585	0.08%
2023/05/29	43.4	44.75	54.8	45.05	44.75	-11.4	18,760	-0.06%
2023/05/26	24.4	43.91	18	44.14	43.90	6.4	18,509	0.03%
2023/05/25	20.8	44.16	15	44.18	44.05	5.8	18,466	0.03%
2023/05/24	5.1	44.59	11	44.47	44.80	-5.9	18,428	-0.03%
2023/05/23	3.6	44.94	15.5	45.02	44.80	-12	18,451	-0.06%
2023/05/22	52.2	45.39	39.7	45.19	45.15	12.5	18,615	0.07%
2023/05/19	11.4	45.14	92.2	44.99	45.15	-80.9	18,867	-0.43%
2023/05/18	4.8	44.29	51.2	44.32	44.40	-46.4	18,393	-0.25%
2023/05/17	3.3	43.62	13.6	43.87	43.95	-10.3	18,294	-0.06%
2023/05/16	0.1	43.25	44.2	43.44	43.60	-44.1	18,227	-0.24%
2023/05/15	14.3	42.87	66.3	42.74	43.35	-52	18,107	-0.29%
2023/05/12	72.1	42.85	3	43.03	42.65	69.1	18,034	0.38%
2023/05/11	68.7	43.61	34.4	43.53	43.70	34.3	17,729	0.19%
2023/05/10	30.1	42.95	11	42.98	43.05	19.1	17,471	0.11%
2023/05/09	11.1	43.03	40.7	43.26	43.50	-29.5	17,476	-0.17%
2023/05/08	6.1	42.89	14	42.94	43.05	-7.9	17,565	-0.04%
2023/05/05	3	42.43	21.3	42.58	42.65	-18.3	17,742	-0.10%
2023/05/04	27.2	42.24	7	42.31	42.50	20.2	18,392	0.11%
2023/05/03	7.3	42.20	5.1	42.33	42.40	2.1	18,694	0.01%
2023/05/02	15.5	42.05	16	42.16	42.50	-0.5	19,081	0.00%
2023/04/28	15.1	42.21	18.5	42.36	42.45	-3.4	19,559	-0.02%
2023/04/27	4.1	42.22	11	42.25	42.25	-6.9	19,728	-0.04%
2023/04/26	14.4	42.21	7.3	42.37	42.35	7.1	19,928	0.04%
2023/04/25	17	42.67	24.5	42.78	42.60	-7.5	20,081	-0.04%
2023/04/24	6.1	42.52	2.4	42.53	42.65	3.7	20,163	0.02%
2023/04/21	36.1	42.61	10.2	42.67	42.70	25.9	20,326	0.13%
2023/04/20	2	42.75	10.2	42.81	42.95	-8.2	20,474	-0.04%
2023/04/19	6.3	42.91	2	42.90	42.75	4.3	21,138	0.02%
2023/04/18	5.1	43.02	5.1	43.04	43.10	-0.1	21,287	0.00%
2023/04/17	14.2	43.04	11.3	43.10	43.20	2.9	21,528	0.01%
2023/04/14	2.8	42.81	41.6	43.02	43.15	-38.8	21,676	-0.18%
2023/04/13	1.5	42.67	5	42.59	42.60	-3.5	21,991	-0.02%
2023/04/12	2	42.85	58	42.83	42.95	-56	23,366	-0.24%
2023/04/11	20.1	42.47	29.3	42.63	42.65	-9.2	23,436	-0.04%
2023/04/10	5	42.48	8.2	42.52	42.55	-3.2	23,472	-0.01%
2023/04/07	2.2	42.09	15	42.32	42.25	-12.8	23,431	-0.05%
2023/04/06	7.2	41.74	36.3	41.95	42.00	-29.1	23,302	-0.12%
2023/03/31	15.3	41.81	2.3	41.76	41.80	13.1	23,594	0.06%
2023/03/30	72.3	41.70	4	41.61	41.60	68.3	23,594	0.29%
2023/03/29	10.7	41.67	17	41.74	41.85	-6.3	23,677	-0.03%
2023/03/28	13.1	41.56	32.6	41.68	41.55	-19.5	23,992	-0.08%
2023/03/27	20.7	41.23	10.4	41.35	41.35	10.4	24,166	0.04%
2023/03/24	29.5	41.31	11.1	41.37	41.30	18.5	24,527	0.08%
2023/03/23	230.3	41.43	20	41.41	41.55	210.3	24,585	0.86%	大買/鉅額交易
2023/03/22	13.4	41.22	121.8	41.15	41.35	-108.4	24,551	-0.44%	大賣/鉅額交易
2023/03/21	176.4	40.57	66.1	40.67	40.75	110.3	24,426	0.45%	大買/鉅額交易
2023/03/20	82.6	40.23	12	40.23	40.20	70.6	24,598	0.29%
2023/03/17	33.1	41.04	28.4	41.11	41.00	4.8	24,387	0.02%
2023/03/16	62.1	40.63	230	40.78	40.50	-167.9	24,373	-0.69%	大賣/鉅額交易
2023/03/15	28.1	41.76	18.3	41.88	41.50	9.8	24,276	0.04%
2023/03/14	51.3	41.66	57	41.66	41.55	-5.7	24,661	-0.02%
2023/03/13	134.8	42.14	25	42.20	42.30	109.7	24,935	0.44%	大買/鉅額交易
2023/03/10	73.3	42.84	3	42.65	42.70	70.3	25,078	0.28%
2023/03/09	8.6	43.58	27	43.68	43.65	-18.4	25,129	-0.07%
2023/03/08	60.9	43.44	7	43.51	43.75	53.9	25,940	0.21%
2023/03/07	8.8	43.66	5.4	43.72	43.75	3.4	26,525	0.01%
2023/03/06	11	43.49	46.2	43.48	43.60	-35.2	26,702	-0.13%
2023/03/03	21.9	42.96	6.1	43.02	42.90	15.8	26,792	0.06%
2023/03/02	22.1	42.78	20	43.00	43.00	2.1	26,977	0.01%
2023/03/01	78.5	42.85	3.2	42.95	42.75	75.3	27,137	0.28%
2023/02/24	11.6	43.31	28	43.39	43.45	-16.4	26,962	-0.06%
2023/02/23	21.4	43.38	62.2	43.35	43.30	-40.8	26,909	-0.15%
2023/02/22	25.9	43.33	4.6	43.34	43.35	21.3	26,842	0.08%
2023/02/21	24.9	43.82	4.1	43.68	43.85	20.9	26,799	0.08%
2023/02/20	6.7	44.30	32.3	44.35	44.45	-25.5	26,879	-0.09%
2023/02/17	18	43.84	144.3	43.92	44.00	-126.3	26,840	-0.47%	大賣/鉅額交易
2023/02/16	78.5	43.06	7	43.14	43.05	71.5	26,950	0.27%
2023/02/15	39	42.94	7	43.33	42.95	32	27,722	0.12%
2023/02/14	2.5	43.41	19.5	43.43	43.60	-17	27,665	-0.06%
2023/02/13	12.9	42.46	3	42.87	42.90	9.9	27,674	0.04%
2023/02/10	36.1	42.51	49.5	42.52	42.65	-13.4	27,777	-0.05%
2023/02/09	17.5	42.66	1	42.70	42.60	16.5	27,815	0.06%
2023/02/08	13.6	42.83	6.4	42.85	42.85	7.2	27,871	0.03%
2023/02/07	12.5	42.86	51.8	42.93	42.80	-39.3	27,990	-0.14%
2023/02/06	51.5	42.74	59.1	42.85	42.65	-7.6	28,020	-0.03%
2023/02/03	69.2	43.43	11	43.76	43.30	58.2	27,859	0.21%
2023/02/02	10.6	43.99	147.5	44.08	44.05	-136.9	27,739	-0.49%	大賣/鉅額交易
2023/02/01	117.1	42.91	27.3	42.91	43.00	89.8	27,346	0.33%	大買/
2023/01/31	4.8	42.63	12.2	42.67	42.55	-7.5	27,273	-0.03%
2023/01/30	187	42.50	78.8	42.70	42.70	108.3	27,171	0.40%	大買/鉅額交易
2023/01/17	63	42.03	56.5	42.02	42.00	6.5	26,752	0.02%
2023/01/16	82.3	41.85	12	41.94	41.75	70.3	26,590	0.26%
2023/01/13	5.5	41.91	18.5	42.03	41.80	-13.1	27,003	-0.05%
2023/01/12	142	41.81	67.4	41.80	41.70	74.6	27,100	0.28%	大買/
2023/01/11	145.3	41.63	14.1	41.56	41.40	131.3	27,226	0.48%	大買/鉅額交易
2023/01/10	7.4	41.59	25.2	41.63	41.70	-17.8	27,398	-0.06%
2023/01/09	36.7	41.62	179.1	41.77	42.00	-142.3	27,590	-0.52%	大賣/鉅額交易
2023/01/06	18.7	40.56	84	40.48	40.75	-65.3	27,378	-0.24%
2023/01/05	9	40.18	87.1	40.27	40.25	-78.1	28,347	-0.28%
2023/01/04	36.2	40.00	8.4	40.05	39.95	27.8	28,290	0.10%
2023/01/03	44.8	39.94	56.8	39.90	39.95	-12.1	28,532	-0.04%
2022/12/30	170.6	39.89	337.1	40.00	40.00	-166.4	28,201	-0.59%	大買/大賣/鉅額交易
2022/12/29	76.3	40.16	15	40.26	40.10	61.3	26,812	0.23%
2022/12/28	11.3	40.76	14.3	40.93	40.65	-3	27,146	-0.01%
2022/12/27	0.8	41.19	4.5	41.18	41.15	-3.7	27,356	-0.01%
2022/12/26	27	40.95	0	0.00	41.00	27	27,657	0.10%
2022/12/23	43.7	41.15	93.4	41.05	41.15	-49.7	28,154	-0.18%
2022/12/22	13	40.21	45	40.16	40.40	-32	28,137	-0.11%
2022/12/21	36.7	39.96	16	40.05	40.00	20.7	28,540	0.07%
2022/12/20	63.5	39.99	5	40.04	40.15	58.5	28,645	0.20%
2022/12/19	24	40.21	23	40.51	40.15	1	28,562	0.00%
2022/12/16	30.6	40.27	22	40.27	40.20	8.6	28,483	0.03%
2022/12/15	86.2	40.54	10	40.70	40.60	76.2	28,536	0.27%
2022/12/14	19.8	40.93	9	41.06	40.90	10.8	28,476	0.04%
2022/12/13	5.4	40.93	5	41.15	40.95	0.4	28,389	0.00%
2022/12/12	14.6	40.41	8.1	40.82	41.00	6.5	28,282	0.02%
2022/12/09	29.4	40.99	1	41.25	41.10	28.4	28,268	0.10%
2022/12/08	46.7	40.91	1.2	41.17	40.75	45.5	28,141	0.16%
2022/12/07	35.2	41.49	61.4	41.82	41.40	-26.2	28,225	-0.09%
2022/12/06	238.7	41.84	144.1	41.53	41.40	94.7	28,216	0.34%	大買/大賣/
2022/12/05	99.2	42.90	80.7	43.18	42.85	18.5	27,965	0.07%
2022/12/02	41.4	43.96	18.1	43.99	44.00	23.4	27,585	0.08%
2022/12/01	53.3	44.09	40	44.06	44.15	13.3	27,673	0.05%
2022/11/30	92.3	43.54	18.1	43.62	43.55	74.2	27,240	0.27%
2022/11/29	11.4	42.73	38.2	42.63	43.45	-26.8	26,436	-0.10%
2022/11/28	17.1	42.15	24	42.21	42.00	-6.9	26,038	-0.03%
2022/11/25	4.2	42.68	12	42.82	42.55	-7.8	26,098	-0.03%
2022/11/24	25.1	42.71	2	42.80	42.55	23.1	26,129	0.09%
2022/11/23	17.1	42.43	10.2	42.68	42.75	6.9	26,779	0.03%
2022/11/22	11.2	42.05	23.6	41.88	42.20	-12.3	26,833	-0.05%
2022/11/21	3.5	42.06	8.3	42.01	42.10	-4.9	26,610	-0.02%
2022/11/18	5	41.82	5	41.85	41.90	0	26,485	0.00%
2022/11/17	18	41.23	8.4	41.20	41.55	9.6	26,412	0.04%
2022/11/16	29.2	41.91	6.2	42.03	41.70	23	26,379	0.09%
2022/11/15	6	42.17	7.5	42.17	42.40	-1.5	26,222	-0.01%
2022/11/14	23.5	41.84	12.7	41.94	41.75	10.8	25,892	0.04%
2022/11/11	5.3	41.34	297.8	41.53	41.90	-292.5	25,414	-1.15%	大賣/鉅額交易
2022/11/10	15.3	39.67	5	39.70	39.65	10.3	24,727	0.04%
2022/11/09	17.4	39.75	78.2	39.95	40.15	-60.8	24,595	-0.25%
2022/11/08	13	39.69	17.6	39.67	39.70	-4.6	24,398	-0.02%
2022/11/07	14.4	39.36	53	39.34	39.55	-38.7	24,294	-0.16%
2022/11/04	31	38.75	0.2	38.90	38.95	30.8	24,403	0.13%
2022/11/03	24.4	38.57	20	38.61	38.85	4.4	24,406	0.02%
2022/11/02	15.1	38.24	19	38.33	38.50	-3.9	24,309	-0.02%
2022/11/01	48	38.03	57	37.92	38.10	-9	24,291	-0.04%
2022/10/31	22.2	38.07	9	38.13	37.80	13.2	24,394	0.05%
2022/10/28	40.4	38.29	3	38.33	38.25	37.4	24,292	0.15%
2022/10/27	26.1	38.81	7	38.85	38.50	19.1	24,119	0.08%
2022/10/26	14.1	38.50	37.1	38.43	38.50	-23	24,305	-0.09%
2022/10/25	66.2	37.53	33	37.27	37.50	33.2	24,108	0.14%
2022/10/24	34	37.02	11	37.09	37.00	23	24,068	0.10%
2022/10/21	90.5	36.67	14	36.81	36.55	76.5	24,012	0.32%
2022/10/20	9.5	37.61	6	37.81	37.85	3.5	23,418	0.01%
2022/10/19	14.4	38.14	37	38.14	38.30	-22.6	23,093	-0.10%
2022/10/18	19.2	37.81	7	37.97	38.15	12.2	22,896	0.05%
2022/10/17	48.6	37.34	32	37.41	37.65	16.6	22,912	0.07%
2022/10/14	54.7	38.00	41	38.03	37.65	13.7	22,757	0.06%
2022/10/13	225.4	37.85	14	37.67	37.45	211.4	22,489	0.94%	大買/鉅額交易
2022/10/12	25	39.42	22	39.68	39.55	3	21,438	0.01%
2022/10/11	35.8	39.64	16	39.73	39.60	19.8	21,428	0.09%
2022/10/07	61	40.69	7	40.71	40.50	54	21,263	0.25%
2022/10/06	30.8	40.72	17	40.81	40.80	13.8	21,251	0.06%
2022/10/05	85.7	40.96	85.2	40.77	40.75	0.5	21,353	0.00%
2022/10/04	33.7	39.21	19	39.24	39.55	14.7	21,088	0.07%
2022/10/03	99.3	39.07	16	39.05	39.00	83.3	20,804	0.40%
2022/09/30	46.8	39.53	5	39.73	39.95	41.8	20,796	0.20%
2022/09/29	16.2	39.94	4	40.15	40.15	12.2	20,805	0.06%
2022/09/28	196.4	40.11	25	39.97	39.80	171.4	20,810	0.82%	大買/鉅額交易
2022/09/27	10.2	41.01	2	41.38	40.95	8.2	20,639	0.04%
2022/09/26	95.2	41.31	19	41.63	41.50	76.2	21,366	0.36%
2022/09/23	6	41.84	13	42.04	42.10	-7	21,834	-0.03%
2022/09/22	57.4	41.54	11	41.60	41.65	46.4	22,219	0.21%
2022/09/21	36.2	42.65	0	0.00	42.55	36.2	22,120	0.16%
2022/09/20	4.2	43.06	7	43.10	43.05	-2.8	22,130	-0.01%
2022/09/19	6.1	42.79	12	42.75	42.75	-5.9	22,164	-0.03%
2022/09/16	5.3	42.80	0	0.00	42.80	5.3	22,159	0.02%
2022/09/15	3.3	43.06	8.2	43.23	43.10	-4.9	22,064	-0.02%
2022/09/14	24.9	42.82	64	42.78	42.85	-39.1	22,111	-0.18%
2022/09/13	33.1	43.84	32	43.95	43.65	1.1	22,175	0.00%
2022/09/12	3.1	43.74	10.3	43.89	44.05	-7.2	22,134	-0.03%
2022/09/08	38.9	43.17	27	43.11	43.15	11.9	22,224	0.05%
2022/09/07	91	43.28	61.8	43.18	43.15	29.2	22,064	0.13%
2022/09/06	31.3	44.13	44.5	44.44	44.25	-13.2	21,669	-0.06%
2022/09/05	15.2	44.04	8.1	44.16	44.05	7.1	21,726	0.03%
2022/09/02	48.6	44.10	0	0.00	44.05	48.6	21,799	0.22%
2022/09/01	34.8	44.07	10.1	44.52	44.55	24.7	21,565	0.11%
2022/08/31	18	44.51	4	44.64	44.55	14	21,355	0.07%
2022/08/30	121.3	44.57	72	44.81	44.45	49.3	21,176	0.23%	大買/
2022/08/29	18.4	45.60	1	45.65	45.60	17.4	20,453	0.09%
2022/08/26	2	46.88	3	46.92	46.75	-1	20,276	0.00%
2022/08/25	1	46.70	0	0.00	46.55	1	20,411	0.00%
2022/08/24	3.2	46.43	30	46.35	46.35	-26.8	20,674	-0.13%
2022/08/23	16.1	46.40	2	46.35	46.35	14.1	21,202	0.07%
2022/08/22	13.5	47.00	2	46.90	46.85	11.5	21,431	0.05%
2022/08/19	3	47.12	7	47.34	47.50	-4	21,698	-0.02%
2022/08/18	40	47.11	33	47.24	47.25	7	22,138	0.03%
2022/08/17	3	47.10	34.5	47.25	47.45	-31.5	22,675	-0.14%
2022/08/16	16.6	47.23	4	47.25	47.10	12.6	22,832	0.05%
2022/08/15	40	47.35	3.1	47.25	47.30	36.9	22,986	0.16%
2022/08/12	23	47.21	19	47.23	47.25	4	23,091	0.02%
2022/08/11	91	46.67	50.8	46.98	47.20	40.3	23,318	0.17%
2022/08/10	36	46.10	42	46.35	46.40	-6	23,541	-0.03%
2022/08/09	12.6	46.14	1	46.15	46.10	11.6	23,832	0.05%
2022/08/08	51.1	45.86	18	45.91	46.15	33.1	24,081	0.14%
2022/08/05	18.4	45.66	14	45.66	45.75	4.4	24,454	0.02%
2022/08/04	8.3	44.85	4	44.86	44.85	4.3	24,900	0.02%
2022/08/03	26.6	44.73	1.9	44.89	44.95	24.7	25,328	0.10%
2022/08/02	98.6	44.70	78	44.86	44.85	20.6	25,763	0.08%
2022/08/01	55.7	45.30	2	45.33	45.45	53.7	25,797	0.21%
2022/07/29	5.3	45.71	1	45.65	45.50	4.3	25,923	0.02%
2022/07/28	8.1	45.69	14	45.65	45.80	-5.9	26,137	-0.02%
2022/07/27	22	45.08	2	45.08	45.25	20	26,025	0.08%
2022/07/26	3	45.63	22	45.53	45.60	-19	25,939	-0.07%
2022/07/25	5	45.19	14	45.23	45.55	-9	25,920	-0.03%
2022/07/22	15	44.86	26.8	44.96	45.00	-11.8	26,096	-0.05%
2022/07/21	74.8	44.56	63	44.98	45.05	11.8	25,997	0.05%
2022/07/20	9	45.25	4.8	45.42	44.90	4.2	25,840	0.02%
2022/07/19	3.4	44.92	60.1	44.87	44.95	-56.8	25,852	-0.22%
2022/07/18	65	44.58	13	45.14	45.20	52	25,908	0.20%
2022/07/15	66.2	44.36	21	44.34	44.15	45.2	25,818	0.18%
2022/07/14	16.3	45.17	3	45.15	45.00	13.3	25,713	0.05%
2022/07/13	36	45.10	41.8	45.39	45.50	-5.8	25,681	-0.02%
2022/07/12	12.1	44.03	1	44.30	43.80	11.1	25,547	0.04%
2022/07/11	1.8	45.07	16.3	45.11	45.05	-14.5	25,405	-0.06%
2022/07/08	34.2	44.82	10.5	44.91	44.80	23.7	25,391	0.09%
2022/07/07	135.3	44.56	4.4	45.27	45.05	130.8	25,204	0.52%	大買/鉅額交易
2022/07/06	185	45.05	60.1	44.95	44.95	124.9	24,767	0.50%	大買/鉅額交易
2022/07/05	1,003.3	46.46	21.5	46.62	46.75	981.8	24,464	4.01%	大買/鉅額交易
2022/07/04	294.7	45.40	40	45.71	45.50	254.7	24,130	1.06%	大買/鉅額交易
2022/07/01	85.5	50.17	77.5	49.88	49.70	8.1	23,435	0.03%
2022/06/30	42	51.48	55	51.81	50.90	-13	22,938	-0.06%
2022/06/29	222.2	52.55	211	52.69	52.80	11.2	22,573	0.05%	大買/大賣/
2022/06/28	14	53.51	28	53.79	53.80	-14	22,282	-0.06%
2022/06/27	25	53.54	1	54.00	53.50	24	22,246	0.11%
2022/06/24	3	53.53	18	53.63	53.40	-15	22,146	-0.07%
2022/06/23	39.1	52.76	29	53.02	53.00	10.1	22,070	0.05%
2022/06/22	6	53.37	1	53.90	53.00	5	21,859	0.02%
2022/06/21	6.5	54.23	127.2	54.07	54.20	-120.7	21,818	-0.55%	大賣/鉅額交易
2022/06/20	10	52.33	20.1	53.37	51.80	-10.1	21,646	-0.05%
2022/06/17	6.1	52.92	20	53.03	53.00	-14	21,328	-0.07%
2022/06/16	15.1	54.01	13	53.78	53.70	2.1	21,114	0.01%
2022/06/15	1.1	53.52	0	0.00	53.60	1.1	21,307	0.01%
2022/06/14	15.2	53.52	1	53.40	53.40	14.2	21,655	0.07%
2022/06/13	19.3	53.28	3	53.67	53.80	16.3	21,737	0.07%
2022/06/10	19	54.34	20	54.80	54.80	-1	21,637	0.00%
2022/06/09	2	54.75	0	0.00	54.80	2	21,695	0.01%
2022/06/08	1.3	54.85	2	54.80	54.80	-0.7	21,644	0.00%
2022/06/07	25.3	54.41	28	54.92	54.80	-2.7	21,762	-0.01%
2022/06/06	0.5	54.88	51	54.90	54.80	-50.5	21,784	-0.23%
2022/06/02	0.3	54.30	4.1	54.53	54.50	-3.8	22,417	-0.02%
2022/06/01	6.1	54.82	56	54.72	54.70	-49.9	22,979	-0.22%
2022/05/31	18.4	53.98	59	55.46	55.70	-40.6	22,896	-0.18%
2022/05/30	27.1	53.54	18	53.79	54.00	9.1	22,429	0.04%
2022/05/27	40.1	52.12	74.4	52.51	52.60	-34.3	22,288	-0.15%
2022/05/26	33	51.94	13.8	52.03	51.50	19.2	22,215	0.09%
2022/05/25	121.6	51.21	44.5	51.41	51.40	77.1	22,592	0.34%	大買/
2022/05/24	88.2	52.48	2.7	52.20	52.00	85.5	22,536	0.38%
2022/05/23	14	52.41	65	52.29	52.30	-51	22,330	-0.23%
2022/05/20	77	53.07	12.5	53.09	52.90	64.5	22,422	0.29%
2022/05/19	28	52.78	13	52.73	52.70	15	22,386	0.07%
2022/05/18	25.3	53.23	305.3	53.34	54.10	-280	22,267	-1.26%	大賣/鉅額交易
2022/05/17	65.3	52.66	90.4	52.78	52.60	-25.1	22,037	-0.11%
2022/05/16	40.2	53.12	351.5	53.13	53.20	-311.3	21,829	-1.43%	大賣/鉅額交易
2022/05/13	122.4	54.05	23	54.25	54.30	99.4	21,687	0.46%	大買/
2022/05/12	95.4	54.73	229.7	54.83	54.10	-134.3	21,631	-0.62%	大賣/鉅額交易
2022/05/11	145.6	56.55	334	56.51	56.20	-188.4	21,071	-0.89%	大買/大賣/鉅額交易
2022/05/10	137.4	57.67	96	57.96	58.00	41.4	20,754	0.20%	大買/
2022/05/09	143.3	58.84	371	59.20	58.70	-227.7	20,458	-1.11%	大買/大賣/鉅額交易
2022/05/06	6.1	61.02	156.3	60.97	61.20	-150.2	20,385	-0.74%	大賣/鉅額交易
2022/05/05	100.1	62.75	52	62.30	62.30	48.1	20,764	0.23%
2022/05/04	2.2	62.77	3	62.57	62.90	-0.8	20,627	0.00%
2022/05/03	4.6	62.18	3	62.17	62.30	1.6	21,465	0.01%
2022/04/29	5.1	62.54	3.3	62.38	62.50	1.8	21,850	0.01%
2022/04/28	70.4	61.75	54	62.09	62.10	16.4	22,381	0.07%
2022/04/27	105.6	62.31	105	62.03	62.00	0.6	22,558	0.00%	大買/大賣/
2022/04/26	6.5	63.86	8	63.88	64.00	-1.5	22,855	-0.01%
2022/04/25	10	63.10	5.1	63.54	63.80	4.9	23,163	0.02%
2022/04/22	0.5	63.32	1.3	63.62	64.20	-0.8	23,431	0.00%
2022/04/20	26.2	62.83	1.3	63.18	63.90	24.9	25,839	0.10%
2022/04/19	0.2	63.20	12	63.07	62.70	-11.9	26,378	-0.04%
2022/04/18	10.7	63.24	37	63.11	62.80	-26.3	27,777	-0.09%
2022/04/15	55.3	64.06	55.2	64.11	64.00	0.1	27,751	0.00%
2022/04/14	8	64.87	22.7	64.99	64.70	-14.7	27,884	-0.05%
2022/04/13	0.3	65.10	90.2	65.28	65.40	-89.9	27,974	-0.32%
2022/04/12	9.1	64.39	2	64.50	64.90	7.1	27,981	0.03%
2022/04/11	30.1	64.61	26	65.42	64.80	4.1	28,013	0.01%
2022/04/08	23.1	64.93	21	64.70	65.00	2.1	28,067	0.01%
2022/04/07	195.4	65.37	20	64.68	64.80	175.4	28,116	0.62%	大買/鉅額交易
2022/04/06	14.5	64.98	33	65.02	65.50	-18.5	28,488	-0.07%
2022/04/01	7.5	64.67	11	64.74	65.00	-3.5	28,650	-0.01%
2022/03/31	2.1	64.50	17	64.60	64.50	-14.9	28,580	-0.05%
2022/03/30	1.6	64.26	10	64.31	64.40	-8.4	28,688	-0.03%
2022/03/29	5	63.66	3	63.70	63.80	2	28,632	0.01%
2022/03/28	3.4	62.92	22.1	63.06	63.30	-18.7	28,632	-0.07%
2022/03/25	14.1	63.57	11	63.60	63.50	3.1	28,679	0.01%
2022/03/24	14.2	63.88	1	64.10	64.30	13.2	28,745	0.05%
2022/03/23	15.9	64.85	46	64.73	64.80	-30.1	28,715	-0.10%
2022/03/22	17	63.39	4	63.40	63.60	13	28,460	0.05%
2022/03/21	8.5	63.52	59	63.31	63.60	-50.5	28,562	-0.18%
2022/03/18	7.3	63.28	15.1	63.45	63.30	-7.8	28,550	-0.03%
2022/03/17	23	62.93	34	63.01	63.10	-11	28,392	-0.04%
2022/03/16	6	61.57	30	61.74	62.00	-24	28,028	-0.09%
2022/03/15	12.4	61.10	8	61.16	61.30	4.4	27,888	0.02%
2022/03/14	5.1	61.07	56	61.19	61.20	-50.9	27,942	-0.18%
2022/03/11	9.5	60.15	13	60.33	60.30	-3.5	28,019	-0.01%
2022/03/10	8.6	60.06	14	59.96	60.30	-5.5	28,069	-0.02%
2022/03/09	7.1	59.06	5	59.06	59.00	2.1	27,951	0.01%
2022/03/08	105.4	58.21	20.1	58.45	58.50	85.3	27,980	0.30%	大買/
2022/03/07	117	59.23	50	59.16	59.40	67	27,493	0.24%	大買/
2022/03/04	33.2	61.35	2.1	61.41	61.20	31.1	27,369	0.11%
2022/03/03	10	62.23	40.9	62.10	62.10	-30.9	27,473	-0.11%
2022/03/02	27	62.00	2	61.95	62.00	25	28,000	0.09%
2022/03/01	14.7	62.02	66.2	61.91	62.60	-51.5	28,021	-0.18%
2022/02/25	140.6	61.93	14	62.08	62.30	126.6	27,836	0.45%	大買/鉅額交易
2022/02/24	32.5	63.02	5	63.06	63.00	27.5	27,194	0.10%
2022/02/23	3	63.80	3	63.57	63.70	0	26,972	0.00%
2022/02/22	166.8	63.53	42	63.66	63.70	124.8	27,302	0.46%	大買/鉅額交易
2022/02/21	93.5	64.24	3	64.47	64.60	90.5	27,870	0.32%
2022/02/18	6.3	64.41	6	64.33	64.60	0.3	28,908	0.00%
2022/02/17	59.1	64.77	2.5	64.88	64.70	56.6	28,921	0.20%
2022/02/16	69.2	64.52	37.2	64.35	64.80	32	29,058	0.11%
2022/02/15	16	64.52	33.1	64.56	64.30	-17	29,080	-0.06%
2022/02/14	68.2	63.97	104.2	64.02	64.20	-35.9	28,997	-0.12%	大賣/
2022/02/11	9	65.35	3.1	65.30	65.60	6	28,556	0.02%
2022/02/10	240	65.36	27.1	65.39	65.80	212.9	28,542	0.75%	大買/鉅額交易
2022/02/09	1.1	65.90	8	66.03	66.00	-6.9	28,438	-0.02%
2022/02/08	25.4	66.06	31.5	66.10	66.00	-6.2	28,310	-0.02%
2022/02/07	11.2	64.73	73.3	64.85	65.70	-62.1	28,037	-0.22%
2022/01/26	51.5	63.34	50.2	63.62	63.30	1.3	27,436	0.00%
2022/01/25	122.8	62.93	110	62.68	63.00	12.8	27,281	0.05%	大買/大賣/
2022/01/24	75.1	64.06	464.2	64.12	64.30	-389.1	26,533	-1.47%	大賣/鉅額交易
2022/01/21	116.2	64.49	304.5	64.57	64.40	-188.3	26,308	-0.72%	大買/大賣/鉅額交易
2022/01/20	20.4	65.66	32	65.42	65.80	-11.6	25,817	-0.05%
2022/01/19	282.8	66.24	63.1	66.04	66.10	219.7	25,418	0.86%	大買/鉅額交易
2022/01/18	84	66.85	38.5	66.49	66.90	45.5	25,119	0.18%
2022/01/17	142.4	67.06	219	66.83	66.50	-76.5	24,722	-0.31%	大買/大賣/
2022/01/14	262.1	67.64	161.8	67.40	67.70	100.3	24,258	0.41%	大買/大賣/
2022/01/13	103.6	66.12	825.4	66.09	67.40	-721.8	23,316	-3.10%	大買/大賣/鉅額交易
2022/01/12	119	64.27	104	64.54	64.70	15	21,953	0.07%	大買/大賣/
2022/01/11	149.2	63.66	194.1	64.25	64.50	-44.9	21,511	-0.21%	大買/大賣/
2022/01/10	201.1	62.08	46.4	62.02	62.10	154.7	20,409	0.76%	大買/鉅額交易
2022/01/07	16.5	61.99	12	62.13	62.00	4.5	20,966	0.02%
2022/01/06	21.3	61.76	22	61.84	62.00	-0.7	20,926	0.00%
2022/01/05	188	61.51	203	61.65	61.90	-15	21,025	-0.07%	大買/大賣/
2022/01/04	283.3	61.82	34	61.78	62.00	249.3	21,301	1.17%	大買/鉅額交易
2022/01/03	57.1	61.91	4	62.20	61.60	53.1	21,247	0.25%
2021/12/30	82.1	62.53	70.6	62.54	62.50	11.5	21,312	0.05%
2021/12/29	19	62.92	120	63.11	63.00	-101	21,562	-0.47%	大賣/鉅額交易
2021/12/28	1	61.96	102.3	62.04	62.30	-101.3	21,270	-0.48%	大賣/鉅額交易
2021/12/27	2.1	61.34	17.3	61.32	61.30	-15.2	21,022	-0.07%
2021/12/24	2.1	61.05	48	61.17	61.10	-46	21,269	-0.22%
2021/12/23	273	60.50	9	60.40	60.50	264	21,191	1.25%	大買/鉅額交易
2021/12/22	3.2	60.24	7	60.23	60.30	-3.9	21,569	-0.02%
2021/12/21	2.3	60.23	22	60.24	60.30	-19.7	21,880	-0.09%
2021/12/20	11	60.08	14.3	60.03	59.90	-3.3	22,127	-0.01%
2021/12/17	62.6	60.34	3.6	60.58	60.50	59	22,128	0.27%
2021/12/16	9	60.09	3	60.30	60.30	6	22,181	0.03%
2021/12/15	14.1	59.89	10	60.07	59.80	4.1	23,144	0.02%
2021/12/14	51.3	60.13	5.5	60.23	60.20	45.8	23,418	0.20%
2021/12/13	17.1	61.08	37.1	60.95	60.70	-20	23,489	-0.08%
2021/12/10	4.1	60.48	3	60.60	60.50	1.1	23,478	0.00%
2021/12/09	11.4	60.50	11.5	60.55	60.70	-0.1	23,745	0.00%
2021/12/08	13	60.88	20.7	60.92	60.70	-7.7	24,282	-0.03%
2021/12/07	24.3	60.16	38.6	60.55	60.70	-14.3	24,250	-0.06%
2021/12/06	9.1	59.74	12	59.91	60.00	-2.9	24,185	-0.01%
2021/12/03	29.3	60.03	13	60.08	59.90	16.3	24,450	0.07%
2021/12/02	15.1	59.40	2	59.40	59.50	13.1	24,487	0.05%
2021/12/01	11.3	59.52	6	59.78	59.90	5.3	24,530	0.02%
2021/11/30	57.7	59.44	8	59.70	60.00	49.7	24,737	0.20%
2021/11/29	46.7	59.44	69.4	59.41	59.30	-22.7	24,589	-0.09%
2021/11/26	123.3	60.49	18	60.26	60.20	105.3	24,564	0.43%	大買/鉅額交易
2021/11/25	18.8	61.14	7	61.59	61.60	11.8	24,616	0.05%
2021/11/24	21.3	61.43	63	61.40	61.10	-41.7	25,499	-0.16%
2021/11/23	34.2	61.03	9.5	61.24	60.80	24.7	26,165	0.09%
2021/11/22	55.2	61.22	17.4	61.16	61.10	37.8	26,300	0.14%
2021/11/19	74.2	61.93	29.1	61.96	61.80	45.1	26,148	0.17%
2021/11/18	53.5	62.74	40.2	62.76	63.00	13.3	26,009	0.05%
2021/11/17	88.5	61.34	164.3	61.50	62.20	-75.8	25,582	-0.30%	大賣/
2021/11/16	86.3	59.71	31	59.79	60.00	55.3	24,753	0.22%
2021/11/15	49	59.87	51	59.83	59.70	-2	25,028	-0.01%
2021/11/12	5.1	58.85	66	58.90	58.90	-60.9	25,037	-0.24%
2021/11/11	16.6	58.37	2	58.45	58.60	14.6	25,109	0.06%
2021/11/10	20	58.55	3	58.60	58.60	17	25,537	0.07%
2021/11/09	6	58.45	3	58.53	58.50	3	25,888	0.01%
2021/11/08	9.3	58.46	19	58.65	58.70	-9.8	26,117	-0.04%
2021/11/05	11	58.06	12	58.24	58.50	-1	26,758	0.00%
2021/11/04	0.3	58.23	23.2	58.20	57.90	-22.9	26,864	-0.09%
2021/11/03	13	57.52	12	57.57	57.60	1	27,081	0.00%
2021/11/02	5.1	57.64	7	58.01	57.40	-2	27,239	-0.01%
2021/11/01	32.1	57.96	11	57.88	57.60	21.1	27,260	0.08%
2021/10/29	9.1	57.68	6	57.95	58.10	3.1	27,334	0.01%
2021/10/28	28	58.26	4.1	58.21	58.10	23.9	27,308	0.09%
2021/10/27	31.4	58.43	5.5	58.59	58.70	25.9	27,635	0.09%
2021/10/26	8	58.84	27	59.07	59.10	-19	27,866	-0.07%
2021/10/25	4.4	58.38	39	58.19	58.40	-34.6	28,078	-0.12%
2021/10/22	6	58.20	0	0.00	58.30	6	29,110	0.02%
2021/10/21	11	58.60	12	58.84	58.70	-1	29,638	0.00%
2021/10/20	9	58.27	7	58.81	58.30	2	30,673	0.01%
2021/10/19	18.3	58.55	8	59.10	58.40	10.3	31,486	0.03%
2021/10/18	219.1	58.72	48.2	58.97	58.70	170.9	32,501	0.53%	大買/鉅額交易
2021/10/15	5	58.19	310	57.93	58.30	-305	32,787	-0.93%	大賣/鉅額交易
2021/10/14	6	56.37	25	56.59	56.60	-19	33,317	-0.06%
2021/10/13	15.4	56.30	5	56.28	56.20	10.4	33,994	0.03%
2021/10/12	71	55.84	11	55.82	56.40	60	34,767	0.17%
2021/10/08	53	57.19	2	57.10	57.10	51	35,161	0.15%
2021/10/07	33	57.32	14	57.47	57.10	19	35,822	0.05%
2021/10/06	23.3	56.56	11	56.79	57.10	12.3	36,388	0.03%
2021/10/05	178.4	55.69	16	56.06	56.40	162.4	37,311	0.44%	大買/鉅額交易
2021/10/04	7.7	56.69	8.2	56.62	56.60	-0.5	37,369	0.00%
2021/10/01	114.4	56.87	25.2	56.86	56.90	89.2	37,567	0.24%	大買/
2021/09/30	5	57.70	3	57.90	57.90	2	37,394	0.01%
2021/09/29	66.5	57.74	1	57.70	58.00	65.5	37,382	0.18%
2021/09/28	7.4	58.68	82	59.05	59.00	-74.6	37,072	-0.20%
2021/09/27	5	57.92	50	58.56	58.70	-45	36,833	-0.12%
2021/09/24	4.6	57.84	74	57.97	57.80	-69.4	36,647	-0.19%
2021/09/23	21.2	57.37	18	57.29	57.50	3.2	36,726	0.01%
2021/09/22	217.6	56.55	71.1	56.67	56.80	146.5	36,863	0.40%	大買/鉅額交易
2021/09/17	18.3	59.13	23.2	59.32	58.90	-4.9	35,916	-0.01%
2021/09/16	4	59.53	6	59.72	59.70	-2	35,754	-0.01%
2021/09/15	16.1	59.46	107	59.61	59.50	-90.9	35,725	-0.25%	大賣/
2021/09/14	21.5	59.98	58.5	60.50	59.80	-37	36,050	-0.10%
2021/09/13	147	59.86	69.1	59.97	59.90	77.9	35,934	0.22%	大買/
2021/09/10	62	58.76	125	59.20	59.20	-63	36,179	-0.17%	大賣/
2021/09/09	10.1	58.41	25	58.14	58.70	-15	36,410	-0.04%
2021/09/08	103.3	58.69	218.3	58.20	58.50	-115	36,458	-0.32%	大買/大賣/鉅額交易
2021/09/07	15	59.15	59	59.29	59.20	-44	36,413	-0.12%
2021/09/06	34.2	59.47	14	59.35	59.20	20.2	36,440	0.06%
2021/09/03	84	59.46	27.8	59.48	59.60	56.2	36,509	0.15%
2021/09/02	149.1	58.53	85.1	58.61	58.70	64	36,261	0.18%	大買/
2021/09/01	67.1	59.28	49	59.28	59.20	18.1	36,128	0.05%
2021/08/31	22.8	59.18	20.2	59.27	59.60	2.6	35,983	0.01%
2021/08/30	268.4	59.33	69.5	58.87	59.50	198.9	35,573	0.56%	大買/鉅額交易
2021/08/27	54.1	56.92	96.1	56.81	57.70	-42	34,791	-0.12%
2021/08/26	35	55.63	20.1	55.70	56.00	14.9	34,212	0.04%
2021/08/25	119	55.63	15	55.90	56.00	104	34,213	0.30%	大買/鉅額交易
2021/08/24	39.1	55.33	13	55.44	55.80	26.1	34,194	0.08%
2021/08/23	13	55.08	29	54.60	55.10	-16	34,292	-0.05%
2021/08/20	32.4	53.73	5.6	53.46	53.70	26.8	34,591	0.08%
2021/08/19	36.1	54.06	60.1	54.57	53.80	-24	35,416	-0.07%
2021/08/18	72.3	54.18	4.4	54.12	54.40	67.9	35,187	0.19%
2021/08/17	9.1	54.42	86	54.81	54.70	-76.9	35,285	-0.22%
2021/08/16	180.4	53.95	171	54.31	54.30	9.4	35,474	0.03%	大買/大賣/
2021/08/13	80	55.38	59	55.02	55.00	21	36,182	0.06%
2021/08/12	25	56.44	45.7	56.00	56.00	-20.7	36,421	-0.06%
2021/08/11	150.5	55.78	172.1	56.05	56.00	-21.6	37,296	-0.06%	大買/大賣/
2021/08/10	24.1	55.10	62	55.00	54.90	-37.9	37,950	-0.10%
2021/08/09	18	54.98	21	55.13	55.20	-3	38,888	-0.01%
2021/08/06	14	55.02	23	55.12	55.10	-9	39,246	-0.02%
2021/08/05	2	55.30	5.1	55.15	55.20	-3.1	40,324	-0.01%
2021/08/04	128	55.30	12.2	55.38	55.20	115.8	42,419	0.27%	大買/鉅額交易
2021/08/03	96.2	55.17	8.1	55.13	55.40	88.1	44,489	0.20%
2021/08/02	147.1	54.65	27	54.77	55.80	120.1	45,914	0.26%	大買/鉅額交易
2021/07/30	146	54.29	11	54.18	54.30	135	46,113	0.29%	大買/鉅額交易
2021/07/29	62.1	54.19	11	54.41	54.80	51.1	46,829	0.11%
2021/07/28	700.7	53.99	66	53.69	53.80	634.7	47,764	1.33%	大買/鉅額交易
2021/07/27	368.6	55.21	121	55.04	55.00	247.6	47,571	0.52%	大買/大賣/鉅額交易
2021/07/26	559.1	58.15	427	58.15	56.20	132.1	48,078	0.27%	大買/大賣/鉅額交易
2021/07/23	42.1	60.14	36.5	60.13	60.30	5.6	47,224	0.01%
2021/07/22	29	59.74	57.6	59.81	60.10	-28.6	46,760	-0.06%
2021/07/21	108.8	58.22	97.3	58.28	58.30	11.5	46,106	0.02%	大買/
2021/07/20	230.7	58.10	141	57.98	57.90	89.7	46,010	0.19%	大買/大賣/
2021/07/19	201.4	59.99	41	59.91	59.70	160.4	45,057	0.36%	大買/鉅額交易
2021/07/16	51.3	59.40	91.3	59.15	59.80	-40	44,842	-0.09%
2021/07/15	28.3	57.97	53.7	57.93	58.10	-25.4	44,376	-0.06%
2021/07/14	69.3	56.78	383	56.97	57.00	-313.7	44,314	-0.71%	大賣/鉅額交易
2021/07/13	74.3	56.54	183.9	56.45	56.10	-109.6	44,523	-0.25%	大賣/鉅額交易
2021/07/12	279	56.32	213.1	56.55	55.70	65.9	44,050	0.15%	大買/大賣/
2021/07/09	255.3	53.86	167	53.92	53.80	88.3	43,356	0.20%	大買/大賣/
2021/07/08	41.2	54.61	120.4	54.54	54.40	-79.2	43,206	-0.18%	大賣/
2021/07/07	61	53.88	53	53.99	54.00	8	43,295	0.02%
2021/07/06	53.2	54.18	12	54.30	54.10	41.2	43,898	0.09%
2021/07/05	52	54.10	59	54.20	54.20	-7	44,023	-0.02%
2021/07/02	4	54.03	107	53.91	53.90	-103	44,053	-0.23%	大賣/鉅額交易
2021/07/01	12	54.03	159.3	53.97	53.90	-147.3	44,129	-0.33%	大賣/鉅額交易
2021/06/30	54.9	53.93	5	54.06	53.90	49.9	44,225	0.11%
2021/06/29	99	53.63	51	53.70	53.70	48	44,258	0.11%
2021/06/28	5	54.28	35	54.34	54.30	-30	44,316	-0.07%
2021/06/25	40.2	54.36	86.4	54.36	54.30	-46.2	44,617	-0.10%
2021/06/24	10.1	53.59	118	53.79	53.80	-107.9	44,881	-0.24%	大賣/鉅額交易
2021/06/23	16	53.94	350	53.63	54.10	-334	45,398	-0.74%	大賣/鉅額交易
2021/06/22	39	52.55	159	52.75	52.60	-120	45,248	-0.27%	大賣/鉅額交易
2021/06/21	168.7	52.06	53	52.00	52.00	115.7	45,507	0.25%	大買/鉅額交易
2021/06/18	41	53.48	2.1	53.46	53.60	39	45,701	0.09%
2021/06/17	21.1	53.77	0	0.00	54.00	21.1	45,680	0.05%
2021/06/16	20.4	53.83	14	54.22	54.30	6.4	46,507	0.01%
2021/06/15	18.4	54.28	3.3	54.49	54.30	15.1	46,545	0.03%
2021/06/11	18.1	54.78	38	54.79	54.50	-19.9	46,897	-0.04%
2021/06/10	2.5	54.36	26	54.51	54.70	-23.5	46,959	-0.05%
2021/06/09	48.1	54.09	0	54.20	54.30	48.1	47,718	0.10%
2021/06/08	7	54.81	5.2	54.99	54.80	1.8	48,075	0.00%
2021/06/07	25.1	54.49	68.1	54.18	54.70	-43	49,977	-0.09%
2021/06/04	83.1	54.92	66.6	54.99	55.00	16.5	50,528	0.03%
2021/06/03	9.3	55.88	3	56.00	55.80	6.3	51,515	0.01%
2021/06/02	23	55.73	22.1	56.10	56.30	0.9	51,779	0.00%
2021/06/01	9.2	55.88	59.4	55.81	55.80	-50.2	51,618	-0.10%
2021/05/31	16.5	55.85	71	56.02	55.90	-54.5	51,771	-0.11%
2021/05/28	17.2	54.93	93.2	55.21	55.50	-76	51,748	-0.15%
2021/05/27	55.5	53.47	9	53.69	54.40	46.5	51,388	0.09%
2021/05/26	12	53.90	33.2	54.34	54.40	-21.2	51,390	-0.04%
2021/05/25	15.1	54.35	55.1	54.31	54.30	-40	52,113	-0.08%
2021/05/24	89.2	53.61	7.8	53.72	53.90	81.4	52,112	0.16%
2021/05/21	162.2	55.04	106	54.94	54.20	56.2	52,164	0.11%	大買/大賣/
2021/05/20	52.3	53.65	25.4	54.19	53.30	26.9	51,138	0.05%
2021/05/19	55.4	54.19	46	54.10	54.30	9.4	50,805	0.02%
2021/05/18	78.9	52.28	207.1	52.95	53.50	-128.3	50,042	-0.26%	大賣/鉅額交易
2021/05/17	266.3	48.87	139.9	49.29	48.65	126.4	49,415	0.26%	大買/大賣/鉅額交易
2021/05/14	64	51.70	24.5	51.52	51.50	39.5	48,429	0.08%
2021/05/13	116	51.37	188.1	51.01	51.10	-72.2	47,837	-0.15%	大買/大賣/
2021/05/12	406.9	52.02	208.2	53.31	52.30	198.7	46,707	0.43%	大買/大賣/鉅額交易
2021/05/11	207.2	57.64	93.5	57.01	56.60	113.7	44,799	0.25%	大買/鉅額交易
2021/05/10	85	57.60	125.8	57.03	58.20	-40.8	42,722	-0.10%	大賣/
2021/05/07	42.3	55.04	51.6	55.09	55.10	-9.3	41,585	-0.02%
2021/05/06	49	54.54	53.1	55.24	54.40	-4.1	41,421	-0.01%
2021/05/05	27.6	53.61	191.5	53.45	53.60	-163.9	40,596	-0.40%	大賣/鉅額交易
2021/05/04	78.4	51.33	140.4	52.73	51.70	-62.1	39,590	-0.16%	大賣/
2021/05/03	79.1	53.40	86.1	53.54	52.60	-7	38,914	-0.02%
2021/04/29	20.6	52.48	115	52.48	52.30	-94.4	38,083	-0.25%	大賣/
2021/04/28	32.1	53.21	20.2	53.18	53.00	11.9	37,858	0.03%
2021/04/27	37.2	52.50	80	52.70	52.90	-42.8	37,854	-0.11%
2021/04/26	75	51.96	78	52.06	52.10	-3	37,332	-0.01%
2021/04/23	75	50.80	85.9	50.39	50.90	-10.9	37,028	-0.03%
2021/04/22	21.2	51.19	151.8	50.94	50.70	-130.6	37,188	-0.35%	大賣/鉅額交易
2021/04/21	30.7	50.71	130.4	50.96	50.90	-99.7	36,739	-0.27%	大賣/
2021/04/20	31.1	51.14	37.3	51.31	51.40	-6.2	36,446	-0.02%
2021/04/19	116.3	51.32	69.7	51.13	51.60	46.6	36,139	0.13%	大買/
2021/04/16	62.1	49.72	35	49.58	49.85	27.1	35,728	0.08%
2021/04/15	12	49.51	37.4	49.56	49.80	-25.4	36,111	-0.07%
2021/04/14	10	48.42	18.4	48.75	48.55	-8.4	35,836	-0.02%
2021/04/13	49.6	49.37	19.4	49.21	49.00	30.2	35,813	0.08%
2021/04/12	18	48.70	59.3	48.68	48.80	-41.3	35,490	-0.12%
2021/04/09	16	47.32	9	47.30	47.25	7	34,922	0.02%
2021/04/08	7.2	47.67	16.1	47.60	47.65	-8.8	34,974	-0.03%
2021/04/07	21	47.73	3.3	47.85	48.00	17.7	35,423	0.05%
2021/04/06	9	47.99	8.8	48.05	48.00	0.2	35,289	0.00%
2021/04/01	30	48.04	14.3	48.09	47.95	15.7	35,054	0.04%
2021/03/31	123	47.91	116	47.96	47.95	7	34,785	0.02%	大買/大賣/
2021/03/30	9	47.63	28.3	47.77	48.00	-19.3	34,421	-0.06%
2021/03/29	17	47.90	27	48.02	48.00	-10	34,025	-0.03%
2021/03/26	10.2	47.55	62.2	47.39	47.60	-52	33,554	-0.15%
2021/03/25	16.8	46.79	37.6	46.83	46.85	-20.8	32,936	-0.06%
2021/03/24	23.1	46.50	1.4	46.36	46.50	21.7	32,734	0.07%
2021/03/23	15.3	46.57	93.4	46.68	46.80	-78.1	32,299	-0.24%
2021/03/22	16	44.97	24	45.40	45.60	-8	31,355	-0.03%
2021/03/19	130.2	44.78	26.1	44.70	44.60	104.1	31,210	0.33%	大買/鉅額交易
2021/03/18	49	45.61	7.3	45.58	45.45	41.7	30,492	0.14%
2021/03/17	65.1	45.74	86.4	45.70	45.80	-21.2	30,786	-0.07%
2021/03/16	27	46.34	14.5	46.37	46.45	12.5	30,652	0.04%
2021/03/15	29.2	46.63	87.6	46.78	46.70	-58.5	30,476	-0.19%
2021/03/12	17.6	45.79	56.7	45.82	45.90	-39	29,745	-0.13%
2021/03/11	132.3	46.11	253	46.29	45.75	-120.7	29,369	-0.41%	大買/大賣/鉅額交易
2021/03/10	20.7	44.44	44.1	44.51	44.55	-23.4	27,637	-0.08%
2021/03/09	103	43.84	81.9	44.10	44.30	21.1	27,111	0.08%	大買/
2021/03/08	8	42.95	25	43.11	42.90	-17	26,040	-0.07%
2021/03/05	9	42.32	5	42.42	42.55	4	25,732	0.02%
2021/03/04	15.3	42.18	1.2	42.48	42.35	14.1	26,329	0.05%
2021/03/03	16	42.56	40.2	42.51	42.55	-24.2	26,140	-0.09%
2021/03/02	10.3	42.09	3	42.62	41.90	7.3	25,848	0.03%
2021/02/26	37	42.59	12	42.63	41.95	25	25,574	0.10%
2021/02/25	41	43.47	58	43.24	43.60	-17	24,484	-0.07%
2021/02/24	19	42.84	46.5	42.88	42.65	-27.5	23,685	-0.12%
2021/02/23	4	42.30	31	42.46	42.70	-27	23,411	-0.12%
2021/02/22	63	41.95	15	42.08	42.05	48	23,044	0.21%
2021/02/19	53.2	41.80	24.1	41.74	41.85	29.1	23,212	0.13%
2021/02/18	3.1	42.23	42.2	42.34	42.20	-39.1	23,510	-0.17%
2021/02/17	16.6	41.85	245.7	42.00	41.95	-229.1	23,256	-0.98%	大賣/鉅額交易
2021/02/05	0	0.00	8	40.66	40.60	-8	22,569	-0.04%
2021/02/04	2	40.45	2	40.53	40.70	0	22,690	0.00%
2021/02/03	38	40.33	1.1	40.41	40.30	36.9	23,248	0.16%
2021/02/02	8.1	40.36	17	40.36	40.30	-8.9	23,781	-0.04%
2021/02/01	3	40.00	2.1	40.00	39.90	0.9	23,619	0.00%
2021/01/29	132.8	39.97	8	40.08	39.90	124.8	23,454	0.53%	大買/鉅額交易
2021/01/28	20.2	40.19	0.2	40.25	40.10	20	23,051	0.09%
2021/01/27	29.7	40.58	0	0.00	40.50	29.7	22,758	0.13%
2021/01/26	10.1	40.57	11	40.78	40.50	-0.9	22,636	0.00%
2021/01/25	0	0.00	60	40.78	41.00	-60	22,281	-0.27%
2021/01/22	48	40.60	112.8	40.61	40.55	-64.8	22,278	-0.29%	大賣/
2021/01/21	36	40.75	8.3	40.85	40.65	27.7	22,163	0.13%
2021/01/20	18	40.91	18	41.01	40.65	0	22,023	0.00%
2021/01/19	67	41.42	5.3	41.45	41.35	61.7	21,456	0.29%
2021/01/18	97	41.28	21	41.25	41.20	76	21,418	0.35%
2021/01/15	143.7	41.97	100	41.80	41.80	43.7	21,144	0.21%	大買/
2021/01/14	8.1	42.28	4.3	42.31	42.50	3.8	20,941	0.02%
2021/01/13	4.6	42.39	25.3	42.36	42.40	-20.7	20,773	-0.10%
2021/01/12	16.2	42.65	91	42.59	42.30	-74.8	20,539	-0.36%
2021/01/11	78	42.65	20.1	42.80	42.60	57.9	20,111	0.29%
2021/01/08	42.3	42.11	78	42.58	42.85	-35.7	19,630	-0.18%
2021/01/07	21.4	41.89	9	41.88	41.90	12.4	19,033	0.07%
2021/01/06	43	41.77	20.1	41.82	41.55	22.9	18,772	0.12%
2021/01/05	25	42.03	55.7	42.01	42.10	-30.7	18,538	-0.17%
2021/01/04	26	42.03	8.1	42.12	42.05	17.9	18,450	0.10%
2020/12/31	54	42.44	41.2	42.28	42.25	12.8	18,361	0.07%
2020/12/30	12	42.01	76.5	41.88	42.20	-64.5	18,042	-0.36%
2020/12/29	10	41.39	1.3	41.42	41.35	8.7	17,439	0.05%
2020/12/28	8	41.29	13	41.22	41.30	-5	17,426	-0.03%
2020/12/25	6	41.08	3	41.07	41.15	3	17,445	0.02%
2020/12/24	26	41.18	10.1	41.14	41.00	15.9	17,480	0.09%
2020/12/23	8	40.99	0	0.00	40.95	8	17,482	0.05%
2020/12/22	6	41.20	4	41.21	41.05	2	17,563	0.01%
2020/12/21	0.8	41.40	8	41.41	41.55	-7.2	17,838	-0.04%
2020/12/18	13	41.17	4	41.20	41.20	9	17,909	0.05%
2020/12/17	57	41.21	50.4	41.35	41.35	6.6	17,886	0.04%
2020/12/16	8	41.28	8	41.34	41.55	0	18,034	0.00%
2020/12/15	39	41.00	7.5	41.09	41.10	31.5	18,107	0.17%
2020/12/14	16	41.88	5	41.88	41.80	11	18,052	0.06%
2020/12/11	29	41.97	326.1	41.96	41.95	-297.1	17,874	-1.66%	大賣/鉅額交易
2020/12/10	2	41.33	34.3	41.27	41.45	-32.3	17,252	-0.19%
2020/12/09	5	40.65	18	40.92	41.00	-13	16,918	-0.08%
2020/12/08	4	40.45	23	40.60	40.95	-19	16,800	-0.11%
2020/12/07	18	40.59	10	40.85	40.95	8	16,625	0.05%
2020/12/04	18.1	40.43	3	40.57	40.75	15.1	16,401	0.09%
2020/12/03	22	40.36	4	40.41	40.30	18	16,082	0.11%
2020/12/02	119	40.50	2	40.45	40.50	117	15,847	0.74%	大買/鉅額交易
2020/12/01	11	40.47	6.1	40.73	40.70	4.9	15,754	0.03%
2020/11/30	43.3	40.88	0	0.00	40.40	43.3	15,706	0.28%
2020/11/27	14.9	41.32	9	41.30	41.35	5.9	15,118	0.04%
2020/11/26	5	41.39	13.5	41.43	41.50	-8.5	15,129	-0.06%
2020/11/25	2	41.65	30	41.71	41.45	-28	15,243	-0.18%
2020/11/24	1	41.60	12.6	41.71	41.50	-11.6	15,216	-0.08%
2020/11/23	0	0.00	20	41.71	41.70	-20	15,219	-0.13%
2020/11/20	15	41.08	1	41.15	41.30	14	15,158	0.09%
2020/11/19	2	41.70	16.1	41.58	41.50	-14.1	15,078	-0.09%
2020/11/18	8	41.70	13	41.73	41.80	-5	14,889	-0.03%
2020/11/17	46.7	41.34	43.7	41.35	41.50	3	14,523	0.02%
2020/11/16	10	40.75	61	40.87	40.95	-51	14,234	-0.36%
2020/11/13	1	40.40	6	40.46	40.55	-5	14,240	-0.04%
2020/11/12	19.5	40.60	15	40.63	40.55	4.5	14,160	0.03%
2020/11/11	27	41.01	161	40.98	41.25	-134	13,958	-0.96%	大賣/鉅額交易
2020/11/10	32.2	40.22	51.1	40.24	40.40	-18.9	13,287	-0.14%
2020/11/09	59	39.52	19.5	39.58	39.60	39.5	12,736	0.31%
2020/11/06	5	39.10	16.5	39.27	39.30	-11.5	12,766	-0.09%
2020/11/05	2.3	39.02	2	39.20	39.20	0.3	12,944	0.00%
2020/11/04	16.5	38.91	15	39.05	39.15	1.5	13,025	0.01%
2020/11/03	46	38.84	9	38.88	38.90	37	12,916	0.29%
2020/11/02	0	0.00	8	38.56	38.65	-8	12,939	-0.06%
2020/10/30	4	38.38	3	38.50	38.40	1	12,953	0.01%
2020/10/29	34	38.20	1	38.40	38.15	33	12,795	0.26%
2020/10/28	6	38.43	8	38.52	38.60	-2	12,906	-0.02%
2020/10/27	14	38.67	1	38.71	38.60	13	13,093	0.10%
2020/10/26	12	38.81	2	38.83	38.95	10	13,285	0.08%
2020/10/23	0	0.00	11	38.52	38.60	-11	13,364	-0.08%
2020/10/22	2	38.53	2	38.55	38.50	0	13,557	0.00%
2020/10/21	18	38.37	0	0.00	38.40	18	13,560	0.13%
2020/10/20	4	38.26	22	38.26	38.45	-18	13,633	-0.13%
2020/10/19	2	38.43	1	38.40	38.40	1	13,674	0.01%
2020/10/16	58.1	38.20	0.7	38.35	38.15	57.4	13,761	0.42%
2020/10/15	14	38.27	1	38.25	38.20	13	13,918	0.09%
2020/10/14	9	38.58	8	38.68	38.60	1	13,826	0.01%
2020/10/13	5	38.43	1	38.70	38.45	4	13,800	0.03%
2020/10/12	16	38.43	42	38.55	38.60	-26	13,841	-0.19%
2020/10/08	7	38.44	6	38.48	38.45	1	13,875	0.01%
2020/10/07	7	38.66	5	38.70	38.60	2	13,829	0.01%
2020/10/06	4.1	38.69	1.8	38.72	38.65	2.3	13,931	0.02%
2020/10/05	12	38.52	2	38.53	38.45	10	14,007	0.07%
2020/09/30	10	38.65	24	38.81	38.60	-14	14,128	-0.10%
2020/09/29	5	38.63	2	38.80	38.70	3	14,196	0.02%
2020/09/28	0	0.00	11.2	38.45	38.55	-11.2	14,372	-0.08%
2020/09/25	23	38.12	2	38.10	38.10	21	14,579	0.14%
2020/09/24	223	38.17	4	38.04	38.00	219	14,574	1.50%	大買/鉅額交易
2020/09/23	119	38.75	2	38.78	39.00	117	14,327	0.82%	大買/鉅額交易
2020/09/22	5	38.90	0	0.00	39.00	5	14,432	0.03%
2020/09/21	35	39.27	17	39.20	39.10	18	14,877	0.12%
2020/09/18	19	39.52	0	0.00	39.50	19	14,881	0.13%
2020/09/17	10	39.85	0.1	39.90	39.65	9.9	14,810	0.07%
2020/09/16	0	0.00	8	40.03	40.20	-8	14,831	-0.05%
2020/09/15	10	39.95	22.4	40.04	40.10	-12.4	14,830	-0.08%
2020/09/14	3	39.93	4.1	39.93	40.10	-1.1	14,989	-0.01%
2020/09/11	6	39.74	7	39.92	39.90	-1	15,115	-0.01%
2020/09/10	81	39.68	18	39.48	39.75	63	15,285	0.41%
2020/09/09	9	39.20	3	39.45	39.45	6	15,487	0.04%
2020/09/08	105	39.35	3	39.50	39.55	102	15,642	0.65%	大買/鉅額交易
2020/09/07	68.1	39.45	8.1	39.41	39.35	60	15,853	0.38%
2020/09/04	32	39.49	0	0.00	39.45	32	16,308	0.20%
2020/09/03	3	39.75	1	39.95	39.85	2	16,380	0.01%
2020/09/02	20	39.54	0	0.00	39.55	20	16,465	0.12%
2020/09/01	3	39.70	6.1	39.80	39.85	-3.1	16,564	-0.02%
2020/08/31	15	39.85	4	39.93	39.85	11	16,599	0.07%
2020/08/28	108.5	39.96	2	40.00	39.95	106.5	16,722	0.64%	大買/鉅額交易
2020/08/27	14.1	40.04	7	40.50	40.00	7.1	17,168	0.04%
2020/08/26	3	40.25	5	40.48	40.55	-2	17,279	-0.01%
2020/08/25	122	40.40	30	40.10	40.50	92	17,329	0.53%	大買/
2020/08/24	0	39.95	4	39.90	39.90	-4	17,594	-0.02%
2020/08/21	64	39.84	2	39.90	39.85	62	17,819	0.35%
2020/08/20	57	39.96	1	39.71	39.80	56	17,855	0.31%
2020/08/19	17	40.81	32	40.87	40.55	-15	17,898	-0.08%
2020/08/18	11	40.52	7	40.54	40.60	4	17,722	0.02%
2020/08/17	20	40.51	18	40.69	40.70	2	17,842	0.01%
2020/08/14	5	40.29	0	0.00	40.30	5	17,866	0.03%
2020/08/13	0	0.00	11	40.59	40.70	-11	17,963	-0.06%
2020/08/12	1	40.35	8	40.42	40.45	-7	17,944	-0.04%
2020/08/11	37	40.03	11	40.01	39.95	26	17,791	0.15%
2020/08/10	54	40.40	12	40.36	40.45	42	17,663	0.24%
2020/08/07	1.4	39.93	1	39.90	39.85	0.4	17,607	0.00%
2020/08/06	6	40.04	30	40.19	40.20	-24	17,597	-0.14%
2020/08/05	8	39.88	20.7	39.84	39.85	-12.7	17,608	-0.07%
2020/08/04	13	39.70	7	39.67	39.80	6	17,688	0.03%
2020/08/03	50	39.38	37	39.30	39.25	13	17,735	0.07%
2020/07/31	22	39.71	2	39.73	39.60	20	17,563	0.11%
2020/07/30	21	39.82	4	39.89	40.10	17	17,425	0.10%
2020/07/29	23.1	40.07	10	40.05	40.10	13.1	17,321	0.08%
2020/07/28	13	39.73	8	39.72	39.65	5	17,566	0.03%
2020/07/27	19	39.92	12	40.09	39.75	7	17,939	0.04%
2020/07/24	5	40.11	9	40.24	40.10	-4	18,009	-0.02%
2020/07/23	456	40.40	2	40.45	40.35	454	17,974	2.53%	大買/鉅額交易
2020/07/22	1	40.45	24	40.60	40.65	-23	18,028	-0.13%
2020/07/21	59	40.47	9	40.68	40.40	50	17,927	0.28%
2020/07/20	6	40.45	1	40.45	40.40	5	17,759	0.03%
2020/07/17	61	40.60	32	40.63	40.50	29	17,823	0.16%
2020/07/16	6	40.63	1.1	40.65	40.55	5	17,975	0.03%
2020/07/15	16	40.77	1	40.80	40.65	15	17,924	0.08%
2020/07/14	32	40.68	5.9	40.66	40.70	26.1	18,075	0.14%
2020/07/13	96	40.74	138	40.70	40.95	-42	18,211	-0.23%	大賣/
2020/07/10	162	40.43	14	40.31	40.25	148	18,277	0.81%	大買/鉅額交易
2020/07/09	85.1	40.77	15	40.95	40.60	70.1	18,417	0.38%
2020/07/08	68.2	40.90	46	40.84	40.95	22.2	18,388	0.12%
2020/07/07	69	41.02	9	41.02	40.95	60	18,681	0.32%
2020/07/06	91	41.14	128	41.06	41.25	-37	18,613	-0.20%	大賣/
2020/07/03	29	40.64	29	40.62	40.75	0	18,579	0.00%
2020/07/02	171	40.43	36	40.45	40.30	135	18,729	0.72%	大買/鉅額交易
2020/07/01	124	40.34	17	40.34	40.35	107	18,993	0.56%	大買/鉅額交易
2020/06/30	39.1	41.90	1,533	41.90	41.85	-1,493.9	18,782	-7.95%	大賣/鉅額交易
2020/06/29	29.4	41.88	6.8	41.92	41.90	22.6	18,456	0.12%
2020/06/24	8	42.21	55.2	42.28	42.20	-47.2	18,341	-0.26%
2020/06/23	5	42.25	4.2	42.26	42.30	0.8	18,481	0.00%
2020/06/22	12	42.02	29	42.08	42.10	-17	18,405	-0.09%
2020/06/19	1.2	42.08	6	42.05	42.10	-4.8	18,574	-0.03%
2020/06/18	1	42.00	17	42.13	42.15	-16	18,626	-0.09%
2020/06/17	8.2	42.09	164	42.02	42.20	-155.8	18,642	-0.84%	大賣/鉅額交易
2020/06/16	2	41.88	138	41.76	41.90	-136	19,027	-0.71%	大賣/鉅額交易
2020/06/15	3	40.87	21	41.30	40.90	-18	19,490	-0.09%
2020/06/12	40	40.57	14	40.53	40.70	26	19,726	0.13%
2020/06/11	56	41.43	89.3	41.32	41.00	-33.3	20,145	-0.17%
2020/06/10	5.3	42.27	96	42.22	42.35	-90.8	20,108	-0.45%
2020/06/09	19	41.95	81.1	41.92	42.00	-62.1	20,714	-0.30%
2020/06/08	3	41.90	47	41.80	41.90	-44	21,246	-0.21%
2020/06/05	2.3	41.34	199.3	41.41	41.60	-197.1	21,311	-0.92%	大賣/鉅額交易
2020/06/04	7	41.50	91	41.53	41.55	-84	21,536	-0.39%
2020/06/03	8	41.03	233	40.97	41.40	-225	21,897	-1.03%	大賣/鉅額交易
2020/06/02	57	40.35	87.1	40.37	40.35	-30.1	21,748	-0.14%
2020/06/01	4	40.24	39.3	40.32	40.25	-35.3	21,626	-0.16%
2020/05/29	2	39.30	9.1	39.98	40.05	-7.1	21,638	-0.03%
2020/05/28	13	39.84	0	0.00	39.50	13	21,492	0.06%
2020/05/27	1	40.20	13.5	40.14	40.15	-12.5	21,928	-0.06%
2020/05/26	5	39.20	42.3	39.90	39.90	-37.3	22,372	-0.17%
2020/05/25	5	39.13	1	39.00	39.15	4	22,190	0.02%
2020/05/22	17.3	39.41	2	39.65	39.25	15.3	22,264	0.07%
2020/05/21	16	39.84	24.5	39.86	39.95	-8.5	22,347	-0.04%
2020/05/20	18.9	39.62	20	39.65	39.65	-1.1	22,296	0.00%
2020/05/19	0.2	39.45	14.5	39.46	39.45	-14.3	22,238	-0.06%
2020/05/18	65	39.04	61	39.01	39.00	4	22,156	0.02%
2020/05/15	11	39.16	25	39.12	39.05	-14	22,160	-0.06%
2020/05/14	24	39.31	7	39.26	39.15	17	22,118	0.08%
2020/05/13	9	39.39	3	39.47	39.55	6	22,045	0.03%
2020/05/12	10	39.46	6	39.46	39.60	4	22,039	0.02%
2020/05/11	19	39.75	24	39.80	39.60	-5	22,106	-0.02%
2020/05/08	0	0.00	6	39.38	39.25	-6	22,176	-0.03%
2020/05/07	7	38.89	7	39.07	38.85	0	22,167	0.00%
2020/05/06	16	38.68	13	38.86	38.80	3	22,195	0.01%
2020/05/05	24	39.00	3	39.10	38.90	21	22,223	0.09%
2020/05/04	77	38.79	20	39.03	38.80	57	22,279	0.26%
2020/04/30	15.4	39.62	13	39.68	39.90	2.4	22,046	0.01%
2020/04/29	12.3	38.61	16	38.62	38.45	-3.7	21,797	-0.02%
2020/04/28	4	38.04	108.3	38.00	38.00	-104.3	21,841	-0.48%	大賣/鉅額交易
2020/04/27	26.5	37.66	82	37.69	38.00	-55.5	22,663	-0.24%
2020/04/24	95	37.15	2	37.28	37.05	93	22,655	0.41%
2020/04/23	6	37.18	13	37.36	37.25	-7	22,786	-0.03%
2020/04/22	26	36.68	13	36.67	37.20	13	22,804	0.06%
2020/04/21	89	37.19	4	37.22	37.00	85	22,784	0.37%
2020/04/20	11	38.19	34	38.09	38.00	-23	22,772	-0.10%
2020/04/17	17	38.31	156	38.53	38.20	-139	23,025	-0.60%	大賣/鉅額交易
2020/04/16	188	37.71	19	37.71	37.80	169	22,915	0.74%	大買/鉅額交易
2020/04/15	50.2	38.16	9.1	38.20	38.30	41.1	22,791	0.18%
2020/04/14	24	37.81	15	37.87	38.00	9	22,766	0.04%
2020/04/13	79	37.45	19	37.41	37.40	60	22,579	0.27%
2020/04/10	52.3	37.58	98.3	37.58	37.80	-46	22,597	-0.20%
2020/04/09	56	36.11	23	36.14	36.20	33	22,305	0.15%
2020/04/08	83	35.72	22	35.69	35.75	61	22,189	0.27%
2020/04/07	19	35.12	2.1	35.38	35.35	16.9	21,984	0.08%
2020/04/06	23.1	35.21	8	35.42	35.05	15.1	21,787	0.07%
2020/04/01	8	35.34	19	35.33	35.25	-11	21,471	-0.05%
2020/03/31	130	35.50	108	35.30	35.30	22	21,392	0.10%	大買/大賣/
2020/03/30	10	35.51	3.2	35.66	35.80	6.8	21,116	0.03%
2020/03/27	26	35.78	25	35.81	35.80	1	20,967	0.00%
2020/03/26	10	35.37	18.3	35.28	35.25	-8.3	20,711	-0.04%
2020/03/25	35.5	35.42	23	35.57	35.30	12.5	20,728	0.06%
2020/03/24	9	34.99	9	35.14	34.65	0	20,552	0.00%
2020/03/23	10	34.22	19	34.45	34.15	-9	20,477	-0.04%
2020/03/20	129.1	35.35	58	35.45	35.10	71	20,413	0.35%	大買/
2020/03/19	21.1	33.97	72	33.99	34.00	-50.9	19,997	-0.25%
2020/03/18	25.7	34.80	35	34.85	34.65	-9.3	19,782	-0.05%
2020/03/17	47.1	35.04	55	34.99	35.00	-8	19,559	-0.04%
2020/03/16	34.1	35.97	14	35.99	35.80	20.1	19,289	0.10%
2020/03/13	64	35.69	141	35.30	37.00	-77	18,926	-0.41%	大賣/
2020/03/12	120.1	37.70	22	37.66	37.50	98.1	18,171	0.54%	大買/
2020/03/11	32	38.95	6	38.86	38.60	26	17,595	0.15%
2020/03/10	23	38.83	44	38.88	39.00	-21	17,509	-0.12%
2020/03/09	86.5	38.72	4	38.69	38.55	82.5	17,666	0.47%
2020/03/06	170.1	39.57	100	39.50	39.50	70.1	16,962	0.41%	大買/
2020/03/05	9	40.09	7	40.07	40.15	2	16,604	0.01%
2020/03/04	19	39.79	1.3	39.84	39.75	17.7	16,734	0.11%
2020/03/03	30	39.85	103	39.90	39.80	-73	16,625	-0.44%	大賣/
2020/03/02	145.5	39.31	19.1	39.55	39.50	126.4	16,401	0.77%	大買/鉅額交易
2020/02/27	158	40.17	12	40.08	40.05	146	16,358	0.89%	大買/鉅額交易
2020/02/26	19.2	40.42	3	40.58	40.65	16.2	15,944	0.10%
2020/02/25	17	40.59	18	40.66	40.70	-1	15,823	-0.01%
2020/02/24	15	40.90	7	40.84	40.85	8	15,822	0.05%
2020/02/21	11	41.34	0	0.00	41.30	11	15,705	0.07%
2020/02/20	13.1	41.74	1.2	41.61	41.60	12	15,756	0.08%
2020/02/19	20	41.47	35.2	41.57	41.75	-15.2	15,831	-0.10%
2020/02/18	6.1	41.25	1	41.30	41.50	5.1	15,879	0.03%
2020/02/17	8	41.34	1	41.35	41.40	7	15,918	0.04%
2020/02/14	20	41.55	29.6	41.62	41.65	-9.6	15,980	-0.06%
2020/02/13	4.4	41.65	0	0.00	41.60	4.4	16,248	0.03%
2020/02/12	5	41.88	24	41.93	41.80	-19	16,482	-0.12%
2020/02/11	7.2	41.54	46	41.62	41.65	-38.8	16,604	-0.23%
2020/02/10	16	40.69	29.9	40.85	40.90	-13.9	17,085	-0.08%
2020/02/07	16	41.01	0	0.00	41.05	16	18,245	0.09%
2020/02/06	8	41.31	8	41.30	41.50	0	18,469	0.00%
2020/02/05	4.1	40.74	12	40.93	40.95	-7.9	18,523	-0.04%
2020/02/04	37.5	40.72	18	40.56	40.70	19.5	18,629	0.10%
2020/02/03	117	40.05	7	40.09	40.20	110	18,821	0.58%	大買/鉅額交易
2020/01/31	63	40.83	14	40.90	40.65	49	18,706	0.26%
2020/01/30	167	41.09	100.3	41.06	40.60	66.7	18,516	0.36%	大買/
2020/01/20	13	43.08	10.1	43.11	43.10	2.9	17,715	0.02%
2020/01/17	53	42.95	59	43.09	43.10	-6	17,677	-0.03%
2020/01/16	5	42.82	21	42.89	42.95	-16	17,637	-0.09%
2020/01/15	6.1	42.74	4	42.83	42.90	2.1	17,693	0.01%
2020/01/14	12	42.96	3	43.02	42.85	9	17,768	0.05%
2020/01/13	13.1	42.72	16	42.75	42.85	-2.9	17,602	-0.02%
2020/01/10	21	42.01	10	42.06	42.05	11	17,528	0.06%
2020/01/09	22	41.94	1	42.00	42.00	21	17,525	0.12%
2020/01/08	20.8	41.85	10	41.89	41.80	10.8	17,684	0.06%
2020/01/07	12	42.22	5	42.19	42.20	7	17,626	0.04%
2020/01/06	27	42.39	21	42.41	42.25	6	17,702	0.03%
2020/01/03	4	42.73	13	42.77	42.80	-9	17,577	-0.05%
2020/01/02	6	42.63	22	42.65	42.55	-16	17,567	-0.09%
2019/12/31	16	42.60	0	0.00	42.55	16	17,551	0.09%
2019/12/30	24	42.63	2	42.68	42.70	22	17,595	0.13%
2019/12/27	3	42.63	4.3	42.72	42.70	-1.3	17,644	-0.01%
2019/12/26	3	42.62	11	42.56	42.65	-8	17,649	-0.05%
2019/12/25	10	42.60	0	0.00	42.60	10	17,752	0.06%
2019/12/24	2	42.70	11	42.79	42.65	-9	17,858	-0.05%
2019/12/23	14.2	42.70	5.4	42.75	42.80	8.8	17,963	0.05%
2019/12/20	11	42.70	8.2	42.73	42.80	2.8	17,985	0.02%
2019/12/19	15.2	42.70	9	42.74	42.70	6.2	17,911	0.03%
2019/12/18	23	42.85	18.1	42.93	43.00	4.9	17,810	0.03%
2019/12/17	68	42.75	26.2	42.77	42.95	41.8	17,822	0.23%
2019/12/16	4	42.85	11	42.94	42.90	-7	17,741	-0.04%
2019/12/13	73	42.95	67	42.86	42.90	6	17,562	0.03%
2019/12/12	6.5	42.56	24	42.49	42.45	-17.5	17,156	-0.10%
2019/12/11	13	42.25	44.7	42.23	42.40	-31.7	16,948	-0.19%
2019/12/10	41.1	41.54	34.7	41.53	41.70	6.4	16,686	0.04%
2019/12/09	10	41.28	28.2	41.27	41.30	-18.2	16,725	-0.11%
2019/12/06	31.1	41.26	10	41.25	41.25	21.1	16,803	0.13%
2019/12/05	22	41.46	43	41.46	41.50	-21	16,719	-0.13%
2019/12/04	108	41.32	133.4	41.30	41.30	-25.4	16,638	-0.15%	大買/大賣/
2019/12/03	1	41.80	3	41.72	41.75	-2	16,293	-0.01%
2019/12/02	31	41.68	0	0.00	41.65	31	16,325	0.19%
2019/11/29	54	42.02	81	41.82	41.70	-27	16,305	-0.17%
2019/11/28	22	42.41	4	42.38	42.35	18	16,108	0.11%
2019/11/27	80	42.23	43	42.23	42.30	37	16,237	0.23%
2019/11/26	72.1	42.11	12	42.41	42.00	60.1	16,257	0.37%
2019/11/25	90	42.51	13	42.50	42.50	77	15,681	0.49%
2019/11/22	5	42.30	5	42.20	42.40	0	15,745	0.00%
2019/11/21	15	41.96	4	42.10	42.05	11	15,785	0.07%
2019/11/20	10	42.34	54	42.25	42.30	-44	15,725	-0.28%
2019/11/19	11	42.54	14	42.64	42.70	-3	15,676	-0.02%
2019/11/18	32	42.75	3	42.80	42.75	29	15,622	0.19%
2019/11/15	34	42.59	41.5	42.59	42.55	-7.5	15,615	-0.05%
2019/11/14	31	42.25	3	42.27	42.15	28	15,650	0.18%
2019/11/13	12	42.47	12	42.39	42.35	0	16,314	0.00%
2019/11/12	101	42.94	84	42.93	42.80	17	16,422	0.10%	大買/
2019/11/11	43	42.50	34	42.51	42.25	9	16,218	0.06%
2019/11/08	48.2	42.64	36	42.74	42.70	12.2	16,126	0.08%
2019/11/07	113	43.34	83	43.07	42.90	30	15,987	0.19%	大買/
2019/11/06	106	42.30	341.5	42.35	43.00	-235.4	15,346	-1.53%	大買/大賣/鉅額交易
2019/11/05	97	41.33	49	41.28	41.45	48	14,376	0.33%
2019/11/04	39	40.57	21	40.64	40.95	18	14,252	0.13%
2019/11/01	46	40.25	113	40.24	40.10	-67	14,271	-0.47%	大賣/
2019/10/31	32	40.62	6	40.77	40.30	26	14,303	0.18%
2019/10/30	20	40.96	2	41.15	40.85	18	14,093	0.13%
2019/10/29	11	41.15	8	41.13	41.15	3	14,014	0.02%
2019/10/28	1	41.10	10	41.10	41.00	-9	13,915	-0.06%
2019/10/25	30	41.14	5	41.16	41.00	25	13,828	0.18%
2019/10/24	14	41.01	17.5	41.00	41.15	-3.5	13,751	-0.03%
2019/10/23	68	41.09	2	40.95	40.95	66	13,685	0.48%
2019/10/22	32	41.36	5	41.41	41.50	27	13,627	0.20%
2019/10/21	3.7	41.22	8	41.28	41.30	-4.3	13,518	-0.03%
2019/10/18	25.1	41.03	5	41.16	41.30	20.1	13,581	0.15%
2019/10/17	15.3	41.05	2	41.20	41.30	13.3	13,439	0.10%
2019/10/16	123.9	41.13	11.4	41.07	41.10	112.5	13,435	0.84%	大買/鉅額交易
2019/10/15	3	40.58	10	40.64	40.55	-7	13,414	-0.05%
2019/10/14	11	40.72	5	40.72	40.65	6	13,459	0.04%
2019/10/09	3	40.57	7	40.56	40.55	-4	13,440	-0.03%
2019/10/08	27.2	40.42	1	40.70	40.50	26.2	13,540	0.19%
2019/10/07	2.1	40.55	0.1	40.50	40.40	2	13,502	0.01%
2019/10/04	2	40.33	20	40.48	40.60	-18	13,625	-0.13%
2019/10/03	27	40.34	4	40.35	40.30	23	13,615	0.17%
2019/10/02	5	40.94	3	41.00	40.90	2	13,633	0.01%
2019/10/01	0	0.00	6.5	41.29	41.25	-6.5	13,634	-0.05%
2019/09/27	15	40.97	7	41.06	40.90	8	13,616	0.06%
2019/09/26	12	41.42	14.1	41.50	41.20	-2.1	13,673	-0.01%
2019/09/25	0.7	41.45	0	0.00	41.45	0.7	13,724	0.01%
2019/09/24	1.2	41.51	5	41.56	41.60	-3.8	14,042	-0.03%
2019/09/23	6	41.25	1.1	41.34	41.15	4.9	14,358	0.03%
2019/09/20	21.1	41.61	21	41.57	41.55	0.1	14,704	0.00%
2019/09/19	1	41.75	11	41.82	41.85	-10	14,570	-0.07%
2019/09/18	0	0.00	8	41.69	41.75	-8	14,537	-0.06%
2019/09/17	0	0.00	41	41.62	41.65	-41	14,537	-0.28%
2019/09/16	9.1	41.52	11	41.50	41.55	-1.9	14,558	-0.01%
2019/09/12	3	41.50	17	41.52	41.50	-14	14,586	-0.10%
2019/09/11	6	41.21	12.3	41.29	41.40	-6.3	14,658	-0.04%
2019/09/10	6.1	41.38	26	41.34	41.40	-20	14,594	-0.14%
2019/09/09	2	40.90	4	40.96	40.95	-2	14,497	-0.01%
2019/09/06	21	40.68	68.3	40.77	40.80	-47.3	14,462	-0.33%
2019/09/05	2	40.20	13	40.36	40.50	-11	14,418	-0.08%
2019/09/04	2.5	39.96	9	40.00	39.95	-6.5	14,295	-0.05%
2019/09/03	16	39.95	3	40.15	39.80	13	14,539	0.09%
2019/09/02	10.1	40.09	0	0.00	39.95	10.1	14,675	0.07%
2019/08/30	4	39.73	3	39.75	40.15	1	14,765	0.01%
2019/08/29	5	39.49	0	0.00	39.50	5	14,673	0.03%
2019/08/28	6	39.87	7	39.95	39.95	-1	14,763	-0.01%
2019/08/27	8	39.71	3	39.77	39.75	5	14,766	0.03%
2019/08/26	16	39.36	1	39.50	39.50	15	14,823	0.10%
2019/08/23	29	39.80	8	39.76	39.85	21	14,870	0.14%
2019/08/22	31	39.50	0.9	39.60	39.45	30.1	14,954	0.20%
2019/08/21	7.3	39.66	12	39.62	39.50	-4.8	16,263	-0.03%
2019/08/20	32	39.76	6	39.74	39.70	26	16,260	0.16%
2019/08/19	3.1	39.94	42	39.85	40.00	-38.9	16,339	-0.24%
2019/08/16	65	39.03	55	39.46	39.55	10	16,312	0.06%
2019/08/15	28	39.39	6	39.35	39.35	22	15,763	0.14%
2019/08/14	56	39.86	6	40.00	39.75	50	15,935	0.31%
2019/08/13	128	39.97	0	0.00	39.80	128	16,024	0.80%	大買/鉅額交易
2019/08/12	10.3	40.15	13	40.21	40.00	-2.7	16,218	-0.02%
2019/08/08	10	40.01	4	39.96	39.95	6	16,545	0.04%
2019/08/07	67	39.77	2	39.75	39.80	65	16,841	0.39%
2019/08/06	41	39.54	60	39.49	39.90	-19	17,733	-0.11%
2019/08/05	29	39.98	23	39.99	39.95	6	18,089	0.03%
2019/08/02	156	40.06	18	40.11	40.10	138	18,151	0.76%	大買/鉅額交易
2019/08/01	25	40.50	4	40.50	40.50	21	18,301	0.11%
2019/07/31	24	40.91	5	40.95	40.80	19	18,319	0.10%
2019/07/30	12.1	41.16	0	0.00	41.10	12.1	18,294	0.07%
2019/07/29	10	41.20	1	41.15	41.20	9	18,573	0.05%
2019/07/26	14	41.16	1	41.20	41.15	13	18,848	0.07%
2019/07/25	2.1	41.20	2	41.23	41.20	0.1	19,265	0.00%
2019/07/24	3.1	41.17	5	41.30	41.15	-1.9	19,348	-0.01%
2019/07/23	2	41.28	1	41.30	41.20	1	19,390	0.01%
2019/07/22	128	41.15	0	0.00	41.40	128	19,369	0.66%	大買/鉅額交易
2019/07/19	13	41.12	0	0.00	41.05	13	19,374	0.07%
2019/07/18	14	41.16	8	41.16	41.10	6	19,312	0.03%
2019/07/17	17.1	41.36	13	41.44	41.30	4.1	19,217	0.02%
2019/07/16	15	41.54	3	41.53	41.55	12	18,975	0.06%
2019/07/15	9	41.57	4	41.68	41.65	5	18,852	0.03%
2019/07/12	18.3	41.69	0	0.00	41.60	18.3	18,882	0.10%
2019/07/11	27	42.05	1	42.00	41.95	26	18,952	0.14%
2019/07/10	8	41.94	3	42.08	42.20	5	19,114	0.03%
2019/07/09	1.1	41.76	8	41.89	41.85	-6.9	19,150	-0.04%
2019/07/08	11.2	41.99	23	42.09	41.95	-11.8	19,251	-0.06%
2019/07/05	16	42.32	0	0.00	42.35	16	19,420	0.08%
2019/07/04	7.1	42.59	13	42.51	42.50	-5.9	19,631	-0.03%
2019/07/03	13	42.35	23	42.34	42.25	-10	19,901	-0.05%
2019/07/02	416	42.50	14	42.51	42.65	402	20,241	1.99%	大買/鉅額交易
2019/07/01	36	42.25	29	42.40	42.70	7	20,202	0.03%
2019/06/28	14	43.20	21	43.20	43.00	-7	19,887	-0.04%
2019/06/27	7	43.10	85	43.19	43.20	-78	19,625	-0.40%
2019/06/26	10	42.76	10	42.80	42.75	0	19,534	0.00%
2019/06/25	10.2	42.53	50	42.59	42.60	-39.8	19,924	-0.20%
2019/06/24	1	42.45	14	42.53	42.55	-13	20,254	-0.06%
2019/06/21	0	42.30	10	42.50	42.30	-10	20,370	-0.05%
2019/06/20	12	42.51	95	42.47	42.55	-83	20,422	-0.41%
2019/06/19	38.1	42.31	131	42.41	42.55	-92.9	20,644	-0.45%	大賣/
2019/06/18	10	41.90	83	42.08	42.20	-73	20,557	-0.36%
2019/06/17	4	41.75	73	41.74	41.65	-69	20,707	-0.33%
2019/06/14	8	41.36	10	41.35	41.30	-2	21,035	-0.01%
2019/06/13	9	41.71	2	41.45	41.65	7	21,109	0.03%
2019/06/12	13	41.88	0	0.00	41.90	13	21,261	0.06%
2019/06/11	37	41.97	17	41.85	42.10	20	21,226	0.09%
2019/06/10	41.5	41.30	6	41.32	41.35	35.5	20,962	0.17%
2019/06/06	9	40.81	4	40.89	40.75	5	20,938	0.02%
2019/06/05	14	41.37	9	41.30	41.10	5	20,946	0.02%
2019/06/04	7	41.41	19	41.49	41.45	-12	20,924	-0.06%
2019/06/03	16	40.93	4	40.90	41.05	12	20,926	0.06%
2019/05/31	6	40.73	36	41.03	40.80	-30	20,935	-0.14%
2019/05/30	15	40.52	4	40.44	40.50	11	20,823	0.05%
2019/05/29	41	40.38	0	0.00	40.30	41	21,156	0.19%
2019/05/28	27.1	40.74	2	40.73	40.35	25.1	21,292	0.12%
2019/05/27	7.1	40.77	10.5	40.87	40.75	-3.4	20,084	-0.02%
2019/05/24	14	40.68	5	40.81	40.60	9	20,117	0.04%
2019/05/23	11	40.96	4	40.96	41.00	7	20,017	0.03%
2019/05/22	26	41.09	5	41.06	41.15	21	20,047	0.10%
2019/05/21	25	40.89	73	40.94	41.50	-48	20,045	-0.24%
2019/05/20	21.2	40.24	15	40.27	40.20	6.2	19,732	0.03%
2019/05/17	37	40.03	12	40.07	40.00	25	19,779	0.13%
2019/05/16	111.5	40.28	19	40.23	40.00	92.5	19,523	0.47%	大買/
2019/05/15	65	41.02	22	41.11	40.95	43	19,277	0.22%
2019/05/14	132.1	40.46	13	40.53	40.45	119.1	19,168	0.62%	大買/鉅額交易
2019/05/13	79.1	42.23	22	42.35	41.95	57.1	18,279	0.31%
2019/05/10	38	43.54	6	43.70	43.20	32	17,969	0.18%
2019/05/09	86	43.66	20	43.66	43.50	66	18,064	0.37%
2019/05/08	45	44.06	7	44.06	44.05	38	17,820	0.21%
2019/05/07	6.1	44.39	20	44.35	44.35	-14	17,976	-0.08%
2019/05/06	56	44.43	18	44.53	44.50	38	18,096	0.21%
2019/05/03	64	45.45	2	45.28	45.45	62	17,979	0.34%
2019/05/02	36	45.41	77	45.25	45.65	-41	17,838	-0.23%
2019/04/30	40	44.72	16	44.70	44.70	24	17,602	0.14%
2019/04/29	36	44.66	7	44.61	44.60	29	17,665	0.16%
2019/04/26	8	44.40	8.1	44.38	44.50	-0.1	17,852	0.00%
2019/04/25	15.2	44.47	8	44.54	44.35	7.2	18,088	0.04%
2019/04/24	16	44.39	5	44.45	44.30	11	18,414	0.06%
2019/04/23	9	44.33	4	44.28	44.35	5	18,909	0.03%
2019/04/22	17.2	44.41	24	44.46	44.35	-6.8	19,135	-0.04%
2019/04/19	14	44.36	22	44.40	44.35	-8	19,298	-0.04%
2019/04/18	47	44.08	15	44.12	44.20	32	19,368	0.17%
2019/04/17	16	44.03	3	44.12	44.10	13	19,526	0.07%
2019/04/16	52.1	44.04	0	0.00	44.10	52.1	19,348	0.27%
2019/04/15	13	44.25	0	0.00	44.15	13	19,302	0.07%
2019/04/12	16.4	44.16	1	44.20	44.10	15.4	19,307	0.08%
2019/04/11	370.1	44.30	32	44.51	44.15	338.1	19,349	1.75%	大買/鉅額交易
2019/04/10	53.2	44.17	18	44.31	44.20	35.2	19,157	0.18%
2019/04/09	34	44.23	12	44.32	44.30	22	18,921	0.12%
2019/04/08	84	44.38	10	44.38	44.30	74	18,599	0.40%
2019/04/03	8.1	44.84	11	44.85	44.80	-2.9	18,081	-0.02%
2019/04/02	0	0.00	2	44.98	44.80	-2	18,020	-0.01%
2019/04/01	31	44.77	57.1	44.78	44.50	-26.1	18,047	-0.14%
2019/03/29	10	44.48	14	44.55	44.95	-4	17,832	-0.02%
2019/03/28	63	44.04	5	44.10	44.00	58	17,709	0.33%
2019/03/27	77.1	44.61	8.2	44.55	44.50	68.9	17,366	0.40%
2019/03/26	23	45.28	1	45.40	45.25	22	17,108	0.13%
2019/03/25	37	45.42	16	45.45	45.40	21	17,067	0.12%
2019/03/22	260.3	46.20	212	46.21	46.20	48.3	16,893	0.29%	大買/大賣/
2019/03/21	25	46.68	10.1	46.59	46.75	14.9	16,784	0.09%
2019/03/20	18	46.84	9	46.92	46.95	9	16,780	0.05%
2019/03/19	6	46.63	35	46.52	46.65	-29	16,896	-0.17%
2019/03/18	3	45.65	35	45.68	45.80	-32	16,574	-0.19%
2019/03/15	9	45.33	43	45.32	45.45	-34	16,518	-0.21%
2019/03/14	5	45.16	0	0.00	45.10	5	16,273	0.03%
2019/03/13	0.1	45.15	15	45.12	45.15	-14.9	16,385	-0.09%
2019/03/12	14.5	45.04	36	45.01	45.00	-21.5	16,479	-0.13%
2019/03/11	19	44.47	0	0.00	44.40	19	16,510	0.12%
2019/03/08	36.1	44.49	1	44.60	44.45	35.1	16,503	0.21%
2019/03/07	15	44.63	1	44.65	44.65	14	16,730	0.08%
2019/03/06	5	44.97	3	45.00	44.95	2	16,792	0.01%
2019/03/05	6.2	44.66	3.2	44.99	44.60	3	17,051	0.02%
2019/03/04	27	44.26	10	44.40	44.90	17	17,057	0.10%
2019/02/27	8	45.26	3	45.17	45.30	5	16,897	0.03%
2019/02/26	4.5	45.52	0	0.00	45.50	4.5	16,689	0.03%
2019/02/25	27	45.43	0	0.00	45.55	27	16,530	0.16%
2019/02/22	3	45.20	10	45.26	45.40	-7	16,537	-0.04%
2019/02/21	19	45.11	5	45.17	45.40	14	16,449	0.09%
2019/02/20	28.1	44.84	15	44.96	45.15	13.1	16,347	0.08%
2019/02/19	10	44.63	3	44.65	44.60	7	16,200	0.04%
2019/02/18	36	44.44	1	44.60	44.40	35	16,200	0.22%
2019/02/15	51	44.47	1	44.35	44.20	50	15,981	0.31%
2019/02/14	18	44.58	5	44.55	44.55	13	15,903	0.08%
2019/02/13	20	44.25	9	44.05	44.30	11	15,657	0.07%
2019/02/12	16	43.93	16	44.14	43.90	0	15,578	0.00%
2019/02/11	6.1	43.66	1	43.75	43.55	5.1	15,524	0.03%
2019/01/30	82	43.71	51	43.60	43.60	31	15,374	0.20%
2019/01/29	12	43.78	1.6	43.84	43.90	10.4	15,060	0.07%
2019/01/28	21	43.50	3	43.35	43.80	18	14,887	0.12%
2019/01/25	13	43.57	1	43.70	43.50	12	14,644	0.08%
2019/01/24	154.1	43.57	1	43.55	43.55	153.1	14,477	1.06%	大買/鉅額交易
2019/01/23	40	43.80	0	0.00	43.75	40	14,456	0.28%
2019/01/22	19	44.11	13	44.10	44.20	6	14,399	0.04%
2019/01/21	8	43.82	3	43.85	43.80	5	14,376	0.03%
2019/01/18	11	43.50	18	43.51	43.50	-7	14,615	-0.05%
2019/01/17	115	43.63	7	43.82	43.80	108	14,497	0.74%	大買/鉅額交易
2019/01/16	44.1	43.52	9	43.56	43.60	35.1	14,322	0.24%
2019/01/15	220	44.13	2	43.75	43.75	218	14,030	1.55%	大買/鉅額交易
2019/01/14	136.1	44.52	0	0.00	44.40	136.1	13,493	1.01%	大買/鉅額交易
2019/01/11	1.2	45.80	13	45.78	45.55	-11.8	13,412	-0.09%
2019/01/10	0	0.00	1.2	45.95	45.85	-1.2	13,374	-0.01%
2019/01/09	1	45.65	0	0.00	45.95	1	13,385	0.01%
2019/01/08	203	45.37	1	45.40	45.15	202	13,203	1.53%	大買/鉅額交易
2019/01/07	7	45.14	5	45.30	45.20	2	13,425	0.01%
2019/01/04	15	44.62	10	44.63	44.55	5	13,467	0.04%
2019/01/03	19.1	45.46	0	0.00	45.15	19.1	13,852	0.14%
2019/01/02	19	46.54	10	46.23	45.90	9	13,837	0.07%
2018/12/28	2	46.65	4	46.66	47.00	-2	13,810	-0.01%
2018/12/27	1	46.50	0	0.00	46.70	1	14,054	0.01%
2018/12/26	13	46.09	0	0.00	46.00	13	14,215	0.09%
2018/12/25	3	46.00	2	46.00	46.00	1	14,341	0.01%
2018/12/24	15.1	46.36	4	46.35	46.50	11.1	14,365	0.08%
2018/12/22	2	46.90	0	0.00	46.85	2	14,281	0.01%
2018/12/21	6.1	46.90	1	46.90	46.95	5.1	14,474	0.03%
2018/12/20	51	47.00	3	47.13	47.00	48	14,426	0.33%
2018/12/19	17	46.95	4	47.20	47.25	13	14,318	0.09%
2018/12/18	12	47.23	0	0.00	47.20	12	14,270	0.08%
2018/12/17	0	0.00	6	47.80	47.70	-6	14,372	-0.04%
2018/12/14	12	47.62	0	0.00	47.55	12	14,530	0.08%
2018/12/13	0	0.00	1	48.10	48.25	-1	14,376	-0.01%
2018/12/12	12	47.29	3	47.60	47.50	9	14,310	0.06%
2018/12/11	6	47.57	0	0.00	47.60	6	13,953	0.04%
2018/12/10	19.2	47.60	0	0.00	47.60	19.2	13,959	0.14%
2018/12/07	5	48.16	2	48.10	48.15	3	13,964	0.02%
2018/12/06	2	48.00	0	0.00	48.25	2	14,017	0.01%
2018/12/05	9	48.35	1	48.35	48.40	8	14,099	0.06%
2018/12/04	52	48.69	1	48.70	48.95	51	14,067	0.36%
2018/12/03	236	49.06	3	49.15	49.10	233	13,952	1.67%	大買/鉅額交易
2018/11/30	12	48.66	0	0.00	48.55	12	13,946	0.09%
2018/11/29	8	48.77	2	49.18	48.55	6	13,686	0.04%
2018/11/28	24	48.75	2	48.85	48.80	22	13,485	0.16%
2018/11/27	102	49.15	100	49.05	49.05	2	13,178	0.02%	大買/
2018/11/26	107	49.41	101	49.55	49.55	6	13,145	0.05%	大買/大賣/
2018/11/23	2	49.98	1	50.00	49.95	1	12,886	0.01%
2018/11/22	10	50.20	1	50.30	50.40	9	12,878	0.07%
2018/11/21	1	50.00	1	50.20	50.20	0	12,886	0.00%
2018/11/20	4.1	50.32	0	0.00	50.20	4.1	12,820	0.03%
2018/11/19	0	0.00	4	50.83	51.00	-4	12,871	-0.03%
2018/11/16	0	0.00	5	50.70	50.70	-5	12,855	-0.04%
2018/11/15	3	50.37	13	50.49	50.80	-10	12,870	-0.08%
2018/11/14	1	50.30	10	50.30	50.40	-9	12,904	-0.07%
2018/11/13	3	50.13	0	0.00	50.20	3	13,066	0.02%
2018/11/12	0	0.00	1	50.80	50.80	-1	13,061	-0.01%
2018/11/09	50	50.70	66	51.00	51.00	-16	13,173	-0.12%
2018/11/08	0	0.00	2.2	50.34	50.90	-2.2	13,006	-0.02%
2018/11/07	0	0.00	8	50.11	50.10	-8	12,859	-0.06%
2018/11/06	106	49.40	103	49.40	49.40	3	12,829	0.02%	大買/大賣/
2018/11/05	0	0.00	4	49.05	49.60	-4	12,791	-0.03%
2018/11/02	12	48.87	8	48.81	49.50	4	12,818	0.03%
2018/11/01	12	48.58	0	0.00	48.75	12	12,752	0.09%
2018/10/31	3	48.43	35.6	48.63	49.00	-32.6	12,645	-0.26%
2018/10/30	0.1	48.35	7	48.10	48.35	-7	12,477	-0.06%
2018/10/29	20	47.02	12	47.16	47.50	8	12,456	0.06%
2018/10/26	111	48.10	112	47.48	47.40	-1	12,309	-0.01%	大買/大賣/
2018/10/25	8	48.78	33	48.72	48.70	-25	11,924	-0.21%
2018/10/24	2	49.03	21	49.62	49.75	-19	11,850	-0.16%
2018/10/23	42	49.48	1	49.40	49.30	41	11,784	0.35%
2018/10/22	7	49.91	1	50.30	50.30	6	11,644	0.05%
2018/10/19	1	49.35	7	49.79	50.30	-6	11,770	-0.05%
2018/10/18	2	49.90	0	0.00	50.00	2	11,657	0.02%
2018/10/17	8	50.02	4	50.10	50.00	4	11,627	0.03%
2018/10/16	3	49.98	1	50.20	50.40	2	11,549	0.02%
2018/10/15	8	49.93	0	0.00	50.00	8	11,464	0.07%
2018/10/12	4	50.39	11	50.59	50.60	-7	11,252	-0.06%
2018/10/11	27	50.47	22	50.15	50.10	5	11,086	0.05%
2018/10/09	0	0.00	59	52.57	52.40	-59	10,544	-0.56%
2018/10/08	0	0.00	3	51.90	51.90	-3	10,391	-0.03%
2018/10/05	3	51.20	2	51.20	51.20	1	10,408	0.01%
2018/10/04	56	51.82	0	0.00	51.70	56	10,304	0.54%
2018/10/02	3	52.50	5	52.50	52.30	-2	10,269	-0.02%
2018/10/01	2	52.90	0.3	52.80	52.90	1.7	10,328	0.02%
2018/09/28	0	0.00	4	52.50	52.50	-4	10,506	-0.04%
2018/09/27	8	52.46	18.3	52.99	52.80	-10.3	10,592	-0.10%
2018/09/26	3	52.50	9	52.66	53.00	-6	10,649	-0.06%
2018/09/25	0.1	52.70	1	53.00	52.80	-0.9	10,913	-0.01%
2018/09/21	1	52.40	11	52.79	52.90	-10	10,960	-0.09%
2018/09/20	0	0.00	6	52.10	52.20	-6	10,889	-0.06%
2018/09/19	3	51.37	7	51.41	51.40	-4	10,842	-0.04%
2018/09/18	5	50.86	0	0.00	50.90	5	11,020	0.05%
2018/09/17	2	50.90	1	51.00	51.20	1	11,188	0.01%
2018/09/14	1	51.10	3	51.27	51.20	-2	11,480	-0.02%
2018/09/13	1	50.70	0	0.00	50.50	1	11,666	0.01%
2018/09/12	4	50.50	0	0.00	50.50	4	11,881	0.03%
2018/09/11	29	50.48	0	0.00	50.50	29	12,101	0.24%
2018/09/10	8	50.85	0	0.00	50.90	8	12,298	0.07%
2018/09/07	7	51.11	6	51.20	51.20	1	12,596	0.01%
2018/09/06	10	51.47	0	0.00	51.50	10	12,810	0.08%
2018/09/05	13	51.85	2	51.70	51.80	11	12,909	0.09%
2018/09/04	0	0.00	6.2	52.36	52.20	-6.2	13,047	-0.05%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/31	3	52.07	2	52.20	52.60	1	13,234	0.01%
2018/08/29	0	0.00	4	52.40	52.60	-4	13,436	-0.03%
2018/08/28	1	52.70	0	0.00	52.70	1	13,479	0.01%
2018/08/27	0	0.00	25	52.82	52.80	-25	13,544	-0.18%
2018/08/24	0	0.00	12	52.69	52.80	-12	13,597	-0.09%
2018/08/23	0	0.00	5	52.24	52.50	-5	13,990	-0.04%
2018/08/22	6.3	51.69	0	0.00	52.10	6.3	14,303	0.04%
2018/08/21	26	51.67	3	51.70	51.90	23	14,272	0.16%
2018/08/20	4	51.43	1	51.50	51.30	3	14,242	0.02%
2018/08/17	7	51.73	0	0.00	51.80	7	14,160	0.05%
2018/08/16	12	51.49	0	0.00	51.50	12	14,206	0.08%
2018/08/15	5	51.90	0	0.00	51.90	5	14,205	0.04%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/13	14	52.21	0	0.00	52.00	14	14,288	0.10%
2018/08/10	1	52.70	1	53.10	53.00	0	14,353	0.00%
2018/08/08	2	53.05	27	52.91	53.00	-25	14,644	-0.17%
2018/08/07	1	52.70	1.5	52.70	52.50	-0.5	14,831	0.00%
2018/08/06	0	0.00	8	52.90	53.00	-8	14,992	-0.05%
2018/08/02	4	52.10	0	0.00	52.00	4	15,476	0.03%
2018/08/01	6	52.48	1	52.40	52.50	5	15,569	0.03%
2018/07/31	1	52.40	4	52.68	52.70	-3	15,740	-0.02%
2018/07/30	4	52.20	1	52.20	52.20	3	15,752	0.02%
2018/07/27	0	0.00	2	52.20	52.40	-2	15,788	-0.01%
2018/07/26	3	51.87	10	51.68	52.10	-7	15,861	-0.04%
2018/07/24	303	52.30	0	0.00	52.10	303	15,828	1.91%	大買/鉅額交易
2018/07/23	0.5	52.20	6	52.60	52.30	-5.5	15,984	-0.03%
2018/07/20	0.1	52.30	1	52.30	52.30	-1	16,199	-0.01%
2018/07/19	1	52.20	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	12	52.68	52.70	-12	16,494	-0.07%
2018/07/17	1	52.30	2	52.30	52.20	-1	16,502	-0.01%
2018/07/16	5.5	52.09	0	0.00	52.00	5.5	16,561	0.03%
2018/07/13	3	52.20	2	52.10	52.20	1	16,748	0.01%
2018/07/12	2	51.70	0	0.00	52.10	2	16,800	0.01%
2018/07/11	7	51.00	0	0.00	51.20	7	16,811	0.04%
2018/07/10	30	51.70	1.4	51.95	51.80	28.6	16,672	0.17%
2018/07/09	152	51.39	0	0.00	51.70	152	16,654	0.91%	大買/鉅額交易
2018/07/06	42	50.83	0	0.00	51.00	42	16,592	0.25%
2018/07/05	18	51.21	4	51.08	51.40	14	16,507	0.08%
2018/07/04	67	51.57	6	51.68	51.90	61	16,616	0.37%
2018/07/03	68	52.14	50	52.10	52.10	18	16,535	0.11%
2018/07/02	5	53.34	2	53.60	53.20	3	16,295	0.02%
2018/06/29	0	0.00	9	53.81	53.80	-9	16,159	-0.06%
2018/06/28	3	52.70	1	53.00	53.00	2	15,945	0.01%
2018/06/27	0.1	52.80	2	53.00	52.80	-1.9	15,878	-0.01%
2018/06/26	17	53.13	0	0.00	53.00	17	15,760	0.11%
2018/06/25	58	55.80	52	55.61	55.60	6	15,534	0.04%
2018/06/22	1	56.00	135	55.90	56.00	-134	15,240	-0.88%	大賣/鉅額交易
2018/06/21	1	56.00	15	56.03	55.90	-14	15,020	-0.09%
2018/06/20	0	0.00	6	55.85	55.50	-6	14,998	-0.04%
2018/06/19	1	54.40	19	54.94	55.00	-18	14,863	-0.12%
2018/06/15	6	54.50	1	55.30	55.30	5	14,466	0.03%
2018/06/14	10	54.82	1	55.50	54.50	9	14,169	0.06%
2018/06/13	4	55.28	9	55.59	55.50	-5	13,920	-0.04%
2018/06/12	1	55.30	79	55.29	55.10	-78	14,001	-0.56%
2018/06/11	0	0.00	82.2	55.10	55.40	-82.2	13,851	-0.59%
2018/06/08	1	55.00	94	55.09	55.00	-93	13,857	-0.67%
2018/06/07	0	0.00	48	55.07	55.00	-48	13,947	-0.34%
2018/06/06	7	54.90	19	54.70	54.90	-12	14,092	-0.09%
2018/06/05	0	0.00	8	54.33	54.30	-8	14,065	-0.06%
2018/06/01	2	53.15	2.1	53.59	53.50	-0.1	14,024	0.00%
2018/05/31	0	0.00	2	53.70	53.60	-2	13,998	-0.01%
2018/05/30	27	53.15	1	52.90	52.90	26	13,666	0.19%
2018/05/29	0	0.00	2	54.20	54.10	-2	13,502	-0.01%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/24	2	54.10	0	0.00	54.20	2	13,715	0.01%
2018/05/23	18	54.38	0	0.00	54.00	18	13,761	0.13%
2018/05/18	51	54.50	50	54.40	54.40	1	14,155	0.01%
2018/05/17	20	54.53	24	54.98	54.90	-4	14,267	-0.03%
2018/05/16	0.1	54.60	3	54.73	54.90	-2.9	14,261	-0.02%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	19	54.81	55.00	-19	14,737	-0.13%
2018/05/11	0	0.00	41	54.37	54.60	-41	14,736	-0.28%
2018/05/10	2	53.50	2	53.20	53.30	0	14,429	0.00%
2018/05/03	12.1	53.02	0	0.00	52.90	12.1	14,504	0.08%
2018/05/02	2	53.40	3	53.10	53.50	-1	14,600	-0.01%
2018/04/30	5.2	53.78	6	53.75	53.50	-0.8	14,691	-0.01%
2018/04/27	0.1	53.30	3	53.40	53.50	-2.9	14,774	-0.02%
2018/04/26	0	0.00	1	52.60	52.80	-1	14,749	-0.01%
2018/04/25	3	51.83	0	0.00	52.20	3	14,567	0.02%
2018/04/24	0	0.00	1	52.90	52.50	-1	14,412	-0.01%
2018/04/23	0	0.00	2	52.60	52.50	-2	14,523	-0.01%
2018/04/20	3.1	52.31	0	0.00	52.50	3.1	14,625	0.02%
2018/04/19	0	0.00	5	52.56	52.90	-5	14,867	-0.03%
2018/04/18	4.2	51.78	0	0.00	52.00	4.2	14,751	0.03%
2018/04/17	20	51.92	6.5	51.84	51.60	13.5	14,773	0.09%
2018/04/12	0	0.00	0.1	53.10	53.30	-0.1	15,314	0.00%
2018/04/11	2	53.20	7	53.61	53.30	-5	15,513	-0.03%
2018/04/10	6	53.17	9	53.38	53.00	-3	15,594	-0.02%
2018/04/09	1.1	52.32	1	53.00	53.00	0.1	15,704	0.00%
2018/04/03	1.1	52.00	0	0.00	52.00	1.1	15,783	0.01%
2018/04/02	1	52.50	0	0.00	52.50	1	15,886	0.01%
2018/03/31	1	52.20	0	0.00	52.50	1	15,982	0.01%
2018/03/30	1	52.00	1	52.30	51.90	0	16,053	0.00%
2018/03/29	6	52.00	0	0.00	51.80	6	16,036	0.04%
2018/03/28	5	52.68	0	0.00	52.50	5	15,956	0.03%
2018/03/27	0	0.00	3	53.20	53.30	-3	16,044	-0.02%
2018/03/26	0	0.00	1.8	52.47	52.80	-1.8	16,064	-0.01%
2018/03/23	16	52.55	0	0.00	52.20	16	16,204	0.10%
2018/03/22	5	53.64	30	53.47	53.40	-25	16,228	-0.15%
2018/03/21	1	53.60	1	53.50	53.40	0	16,072	0.00%
2018/03/20	2.1	53.20	0	0.00	53.20	2.1	16,284	0.01%
2018/03/19	5	53.36	1	53.50	53.60	4	16,471	0.02%
2018/03/16	10	53.18	2	53.70	53.40	8	16,593	0.05%
2018/03/15	13.3	53.62	0	0.00	53.40	13.3	16,519	0.08%
2018/03/14	6	53.73	6	53.80	53.90	0	16,604	0.00%
2018/03/13	14.1	53.91	1.2	54.07	53.90	12.9	16,660	0.08%
2018/03/12	13.2	54.20	32	54.26	54.50	-18.8	16,673	-0.11%
2018/03/09	13.1	52.38	1	52.10	52.00	12.1	16,714	0.07%
2018/03/08	7.1	52.48	0	0.00	52.40	7.1	17,459	0.04%
2018/03/07	1.4	52.53	0	0.00	52.50	1.4	17,930	0.01%
2018/03/05	5.1	52.87	1	53.30	52.60	4.1	19,210	0.02%
2018/03/02	10	53.37	1	53.10	53.30	9	19,274	0.05%
2018/03/01	4	53.80	0	0.00	53.90	4	19,367	0.02%
2018/02/26	1	54.30	1	54.70	54.30	0	19,415	0.00%
2018/02/23	4	54.40	6	54.50	54.70	-2	19,762	-0.01%
2018/02/22	4	53.33	27	53.62	54.20	-23	20,668	-0.11%
2018/02/21	0	0.00	14	54.18	54.00	-14	21,958	-0.06%
2018/02/12	19.1	53.64	2	53.80	53.00	17.1	22,058	0.08%
2018/02/09	24.5	52.53	5	52.98	52.80	19.5	21,999	0.09%
2018/02/08	4.1	53.03	4	53.33	53.30	0.1	21,798	0.00%
2018/02/07	5.1	52.54	11	52.95	52.70	-5.9	21,929	-0.03%
2018/02/06	32	51.59	6	51.07	50.80	26	21,788	0.12%
2018/02/05	8	53.75	3	53.83	54.10	5	21,376	0.02%
2018/02/02	3	54.80	3	54.77	54.70	0	21,222	0.00%
2018/01/31	1	54.40	1	54.80	54.60	0	21,223	0.00%
2018/01/30	22	54.61	0	0.00	54.40	22	21,082	0.10%
2018/01/29	3	55.00	1	55.00	55.20	2	21,006	0.01%
2018/01/26	30	54.70	3	54.63	54.70	27	20,866	0.13%
2018/01/25	2	55.55	2.3	55.72	55.60	-0.3	20,658	0.00%
2018/01/24	55	55.56	2	55.30	55.70	53	20,570	0.26%
2018/01/23	3	56.03	0	0.00	56.00	3	20,526	0.01%
2018/01/22	105	55.69	100	55.60	55.60	5	20,628	0.02%	大買/
2018/01/19	23	56.05	3	55.90	56.00	20	20,908	0.10%
2018/01/17	22	56.18	0	0.00	56.30	22	20,787	0.11%
2018/01/16	5	56.30	0	0.00	56.60	5	20,659	0.02%
2018/01/15	0	0.00	9.1	56.34	56.50	-9.1	20,518	-0.04%
2018/01/12	5	55.70	7	55.73	55.60	-2	20,278	-0.01%
2018/01/11	5	55.28	0	0.00	55.40	5	20,202	0.02%
2018/01/10	8.7	55.64	17	56.47	55.60	-8.4	20,285	-0.04%
2018/01/09	1	55.60	1	55.60	55.80	0	20,010	0.00%
2018/01/08	3	55.53	2	55.70	55.70	1	20,036	0.00%
2018/01/05	1.1	55.49	5	55.54	55.70	-3.9	19,793	-0.02%
2018/01/04	1	55.30	5	55.20	55.40	-4	19,585	-0.02%
2018/01/03	3	55.20	28	55.06	55.20	-25	19,635	-0.13%
2018/01/02	0	0.00	15	54.11	54.20	-15	19,235	-0.08%