富邦金 (2881)-國泰-台中券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
90.9
漲跌
▲1.3
漲幅
+1.45%
成交量
16,628張
產業
上市金融類股▲1.52%
2609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

富邦金 (2881)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	8	90.45	18.9	90.54	90.90	-10.9	19,903	-0.05%
2024/12/02	4.3	89.25	47.8	89.66	89.60	-43.6	19,848	-0.22%
2024/11/29	34.7	88.10	174.8	88.12	88.00	-140.1	20,072	-0.70%	大賣/鉅額交易
2024/11/28	42.1	88.91	16.5	89.00	88.90	25.6	20,202	0.13%
2024/11/27	85.5	89.45	5.6	89.17	88.80	79.9	20,230	0.40%
2024/11/26	9.5	89.69	25.7	90.21	90.10	-16.2	20,064	-0.08%
2024/11/25	7.1	90.60	19.9	90.83	90.50	-12.8	20,113	-0.06%
2024/11/22	53.6	89.53	1.2	90.23	89.30	52.4	20,004	0.26%
2024/11/21	88.3	89.62	4.5	89.76	89.30	83.8	19,779	0.42%
2024/11/20	38.2	90.50	12.3	90.91	90.50	25.9	19,500	0.13%
2024/11/19	45.3	89.68	64.1	90.96	91.40	-18.8	19,195	-0.10%
2024/11/18	58.9	90.07	10.7	90.76	89.80	48.2	19,010	0.25%
2024/11/15	9.4	91.09	46.3	91.62	91.00	-36.9	18,924	-0.19%
2024/11/14	38.9	90.23	10.6	90.80	90.30	28.4	19,385	0.15%
2024/11/13	42.5	90.79	13.3	91.04	91.00	29.2	19,364	0.15%
2024/11/12	9.2	91.97	17.8	92.11	91.70	-8.6	19,422	-0.04%
2024/11/11	54.1	91.82	60.2	91.82	91.70	-6	19,260	-0.03%
2024/11/08	8.6	92.66	48.7	92.55	92.90	-40.1	19,387	-0.21%
2024/11/07	28.8	92.03	36	92.35	92.20	-7.2	19,670	-0.04%
2024/11/06	3.2	91.67	9.2	92.12	91.40	-5.9	19,744	-0.03%
2024/11/05	4.2	92.08	10.3	92.09	92.30	-6.2	19,929	-0.03%
2024/11/04	1	91.90	49.3	91.96	92.30	-48.3	20,306	-0.24%
2024/11/01	50.1	89.22	17.5	89.85	90.40	32.6	20,761	0.16%
2024/10/30	55.7	90.92	4.1	90.82	90.80	51.6	20,654	0.25%
2024/10/29	17.6	90.92	8.4	91.61	91.60	9.2	20,802	0.04%
2024/10/28	17.3	91.96	13.5	92.15	91.90	3.8	20,934	0.02%
2024/10/25	6.1	92.25	9.3	92.18	92.20	-3.3	20,996	-0.02%
2024/10/24	12	91.53	5.4	91.66	91.30	6.6	21,308	0.03%
2024/10/23	14.4	92.32	4.2	92.52	92.10	10.2	21,408	0.05%
2024/10/22	25.8	92.60	126.6	92.60	93.30	-100.8	21,571	-0.47%	大賣/
2024/10/21	119.7	91.45	23.9	91.44	90.90	95.8	21,814	0.44%	大買/
2024/10/18	11	92.84	173.8	92.99	93.20	-162.8	22,227	-0.73%	大賣/鉅額交易
2024/10/17	5.5	90.51	44	91.24	91.60	-38.5	22,362	-0.17%
2024/10/16	100.2	90.51	12.7	90.95	90.30	87.5	22,691	0.39%
2024/10/15	21.2	91.36	53.6	91.45	91.90	-32.4	22,761	-0.14%
2024/10/14	6	90.42	7.8	90.53	90.50	-1.8	22,995	-0.01%
2024/10/11	13.4	90.60	44.9	90.43	90.70	-31.5	23,459	-0.13%
2024/10/09	37.5	90.84	46.3	91.23	90.60	-8.8	24,140	-0.04%
2024/10/08	28.9	89.91	9.6	90.69	91.40	19.3	24,555	0.08%
2024/10/07	26.4	90.60	24.3	91.02	91.10	2.1	24,614	0.01%
2024/10/04	20.2	89.71	1	90.10	90.10	19.2	24,759	0.08%
2024/10/01	60.7	90.19	39.4	90.05	90.70	21.2	24,857	0.09%
2024/09/30	41	90.62	26.7	90.91	90.40	14.4	24,899	0.06%
2024/09/27	37.1	92.04	151.1	91.51	91.30	-114	25,011	-0.46%	大賣/鉅額交易
2024/09/26	22	93.06	14.5	93.27	93.00	7.5	25,013	0.03%
2024/09/25	7.6	92.63	84.8	93.15	93.30	-77.2	25,065	-0.31%
2024/09/24	2	91.75	37.8	92.12	92.60	-35.8	25,081	-0.14%
2024/09/23	16.5	90.43	63.7	90.93	91.90	-47.2	24,959	-0.19%
2024/09/20	25.5	90.43	38.2	90.14	90.80	-12.7	24,779	-0.05%
2024/09/19	77.3	88.88	71.4	89.00	89.30	5.9	24,364	0.02%
2024/09/18	25.3	87.58	22.5	87.59	87.10	2.8	24,275	0.01%
2024/09/16	7.6	86.73	5.6	86.79	86.80	2.1	24,356	0.01%
2024/09/13	13.1	86.81	49	86.51	86.70	-35.9	24,457	-0.15%
2024/09/12	14.8	86.12	16.9	86.12	85.80	-2.1	24,581	-0.01%
2024/09/11	39	85.66	8.5	85.75	85.50	30.6	24,518	0.12%
2024/09/10	49.7	86.75	19.5	87.28	86.40	30.2	24,405	0.12%
2024/09/09	123.7	85.98	25.5	85.69	86.00	98.2	24,202	0.41%	大買/
2024/09/06	55.4	92.19	30.1	92.75	92.50	25.3	23,818	0.11%
2024/09/05	62.5	92.14	49.9	92.26	92.30	12.5	23,891	0.05%
2024/09/04	88.9	90.87	69.6	90.59	90.50	19.3	23,916	0.08%
2024/09/03	29.2	93.18	14.7	93.44	93.70	14.4	23,666	0.06%
2024/09/02	68.2	94.07	126.7	94.03	94.00	-58.5	23,793	-0.25%	大賣/
2024/08/30	3.2	92.06	27.5	92.21	91.90	-24.3	23,527	-0.10%
2024/08/29	21.9	91.13	11.1	91.90	91.30	10.8	23,260	0.05%
2024/08/28	5.1	91.81	13.8	92.01	92.00	-8.6	23,201	-0.04%
2024/08/27	5.8	91.84	33.8	91.86	92.20	-27.9	23,547	-0.12%
2024/08/26	21.4	91.55	114.9	91.59	91.90	-93.5	23,570	-0.40%	大賣/
2024/08/23	14	88.64	23	88.93	89.00	-9.1	23,443	-0.04%
2024/08/22	58.2	87.81	15.9	87.76	88.10	42.3	23,449	0.18%
2024/08/21	17.2	88.90	56.3	88.93	89.20	-39.1	23,410	-0.17%
2024/08/20	91.8	88.69	13.2	88.77	88.80	78.6	23,578	0.33%
2024/08/19	53	90.52	30	90.89	90.00	23.1	23,460	0.10%
2024/08/16	9.8	91.64	200.3	91.47	92.40	-190.5	23,206	-0.82%	大賣/鉅額交易
2024/08/15	15.6	89.57	25.6	90.28	89.00	-10	22,631	-0.04%
2024/08/14	18.7	89.25	32.1	89.28	89.30	-13.5	22,604	-0.06%
2024/08/13	2.7	87.38	21.5	87.54	87.50	-18.7	22,552	-0.08%
2024/08/12	31.2	87.32	22.9	87.07	86.80	8.4	23,115	0.04%
2024/08/09	45	85.99	61.6	86.05	86.00	-16.6	23,645	-0.07%
2024/08/08	9.9	83.70	41.6	83.02	83.10	-31.7	23,424	-0.14%
2024/08/07	46.3	82.49	33.6	82.57	82.60	12.6	23,402	0.05%
2024/08/06	93.5	80.82	52.8	80.31	80.70	40.8	23,694	0.17%
2024/08/05	72.3	80.69	118	79.97	79.00	-45.7	23,480	-0.19%	大賣/
2024/08/02	54.6	86.40	104.8	86.48	86.90	-50.1	22,894	-0.22%	大賣/
2024/08/01	17.5	88.70	42.6	88.64	88.20	-25.2	22,777	-0.11%
2024/07/31	199.4	88.23	61.7	88.30	88.20	137.7	22,727	0.61%	大買/鉅額交易
2024/07/30	23	86.05	17.4	86.11	86.50	5.6	22,520	0.02%
2024/07/29	48.9	86.57	68.1	87.15	87.20	-19.3	22,530	-0.09%
2024/07/26	62.8	84.63	30.6	84.36	84.90	32.2	22,333	0.14%
2024/07/23	88.1	85.03	55.7	84.96	85.50	32.4	22,420	0.14%
2024/07/22	58	83.11	94	83.68	82.60	-36.1	22,386	-0.16%
2024/07/19	561.8	86.67	216.7	85.42	86.10	345.2	21,848	1.58%	大買/大賣/鉅額交易
2024/07/18	96.9	89.44	472.8	89.83	89.90	-375.9	21,122	-1.78%	大賣/鉅額交易
2024/07/17	42	91.55	23.2	91.86	91.00	18.8	20,524	0.09%
2024/07/16	15.7	91.07	36.4	91.53	91.70	-20.7	20,248	-0.10%
2024/07/15	44	90.70	37	90.76	90.90	6.9	20,299	0.03%
2024/07/12	72.2	91.93	32.3	92.02	91.90	39.9	20,058	0.20%
2024/07/11	37.7	92.40	95	92.06	92.40	-57.4	19,740	-0.29%
2024/07/10	32.5	89.28	64.7	89.24	89.10	-32.2	19,336	-0.17%
2024/07/09	20.6	86.21	21.8	85.85	86.00	-1.2	18,931	-0.01%
2024/07/08	35.7	85.83	41.8	85.69	86.00	-6	18,906	-0.03%
2024/07/05	24.4	84.62	14.7	84.73	84.90	9.7	18,872	0.05%
2024/07/04	17.7	83.51	34.3	83.69	83.70	-16.6	18,683	-0.09%
2024/07/03	16.9	82.24	56.6	82.51	83.30	-39.7	18,577	-0.21%
2024/07/02	2.6	80.50	46.7	80.88	81.00	-44.2	18,231	-0.24%
2024/07/01	7.2	80.19	32.4	80.23	80.40	-25.3	18,105	-0.14%
2024/06/28	14.1	79.35	32.5	79.21	79.30	-18.4	17,915	-0.10%
2024/06/27	4.5	77.66	16.9	77.85	78.40	-12.5	17,595	-0.07%
2024/06/26	18.9	77.92	9.7	78.30	77.80	9.3	17,536	0.05%
2024/06/25	5.4	77.97	16.6	78.37	78.50	-11.2	17,452	-0.06%
2024/06/24	78.6	77.72	127.3	78.02	78.10	-48.7	17,366	-0.28%	大賣/
2024/06/21	2.3	77.95	18.8	78.03	78.30	-16.6	17,199	-0.10%
2024/06/20	7.5	77.26	25.7	77.85	78.00	-18.2	17,088	-0.11%
2024/06/19	164.5	77.52	54.3	77.43	77.80	110.2	17,157	0.64%	大買/鉅額交易
2024/06/18	94.2	76.88	19.9	76.52	77.00	74.3	17,177	0.43%
2024/06/17	29.9	76.03	23	76.21	76.00	6.8	17,240	0.04%
2024/06/14	7.2	76.31	235.2	76.63	76.90	-228	17,282	-1.32%	大賣/鉅額交易
2024/06/13	46.1	76.27	30.5	76.42	76.20	15.6	17,306	0.09%
2024/06/12	207.5	76.03	2.2	76.30	76.00	205.3	17,691	1.16%	大買/鉅額交易
2024/06/11	69.7	77.33	44.8	77.41	77.30	25	17,840	0.14%
2024/06/07	46.8	75.63	79.6	75.67	76.00	-32.8	17,717	-0.18%
2024/06/06	20.3	74.75	54.2	74.99	75.20	-33.9	17,624	-0.19%
2024/06/05	1.1	73.51	22.8	74.01	74.00	-21.7	17,547	-0.12%
2024/06/04	9.9	73.15	2.3	73.46	73.60	7.7	17,719	0.04%
2024/06/03	14.3	73.56	12.7	73.50	73.80	1.6	17,811	0.01%
2024/05/31	1.8	73.04	31.3	73.27	73.40	-29.6	17,793	-0.17%
2024/05/30	28	72.10	2.9	72.26	71.90	25.1	17,416	0.14%
2024/05/29	33.3	72.65	1.1	72.80	72.40	32.1	17,207	0.19%
2024/05/28	1.3	73.99	11.4	74.05	73.80	-10.1	17,000	-0.06%
2024/05/27	11.3	73.33	11	73.49	73.50	0.3	17,189	0.00%
2024/05/24	5.2	73.18	30.6	73.29	73.30	-25.4	17,134	-0.15%
2024/05/23	25.5	72.56	20.3	72.53	72.50	5.2	16,972	0.03%
2024/05/22	91.4	73.18	22.3	73.19	73.50	69.1	16,921	0.41%
2024/05/21	21	72.70	32.1	72.70	72.90	-11.1	16,866	-0.07%
2024/05/20	37.9	73.52	13.9	73.60	73.80	24	16,774	0.14%
2024/05/17	5.3	74.56	73.6	74.56	74.60	-68.3	16,753	-0.41%
2024/05/16	20.1	74.40	91	74.77	73.90	-70.8	16,559	-0.43%
2024/05/15	120.4	73.85	174	73.02	73.80	-53.5	16,076	-0.33%	大買/大賣/
2024/05/14	11	71.15	37.6	71.38	71.20	-26.6	15,585	-0.17%
2024/05/13	32.2	71.33	111.7	71.44	71.50	-79.5	15,535	-0.51%	大賣/
2024/05/10	172.3	70.78	81.1	71.24	71.80	91.2	15,359	0.59%	大買/
2024/05/09	8.6	69.98	25	70.24	69.90	-16.4	14,925	-0.11%
2024/05/08	17.9	69.71	84.4	69.62	69.90	-66.5	14,769	-0.45%
2024/05/07	1.7	69.60	97.4	69.84	69.90	-95.7	14,815	-0.65%
2024/05/06	16.1	69.88	129.7	69.79	70.00	-113.6	14,722	-0.77%	大賣/鉅額交易
2024/05/03	0.4	69.31	17.1	69.41	69.00	-16.7	14,643	-0.11%
2024/05/02	72.4	69.20	21.7	69.44	69.00	50.7	14,623	0.35%
2024/04/30	80.3	69.39	57.2	69.53	69.10	23.1	14,584	0.16%
2024/04/29	11.7	69.24	110.1	69.13	69.40	-98.4	14,502	-0.68%	大賣/
2024/04/26	71.6	67.77	25.7	67.94	67.60	46	14,280	0.32%
2024/04/25	19.5	66.32	1.1	66.22	66.40	18.4	14,183	0.13%
2024/04/24	13.3	67.21	9.4	66.86	66.80	4	14,297	0.03%
2024/04/23	4.3	66.37	4.9	66.44	66.30	-0.6	14,674	0.00%
2024/04/22	12.1	65.67	21.8	66.12	66.20	-9.7	14,818	-0.07%
2024/04/19	144.6	65.05	13.6	65.10	65.00	131	14,682	0.89%	大買/鉅額交易
2024/04/18	172.4	65.56	169.4	65.87	66.30	2.9	14,312	0.02%	大買/大賣/
2024/04/17	17.3	66.06	3	66.16	66.00	14.4	14,158	0.10%
2024/04/16	108.3	66.24	14.6	66.01	65.70	93.7	14,009	0.67%	大買/
2024/04/15	78.7	67.47	22.9	67.45	67.40	55.8	13,715	0.41%
2024/04/12	60.4	67.85	7	67.86	67.80	53.4	13,827	0.39%
2024/04/11	84.3	68.37	13.4	68.42	68.40	70.9	13,737	0.52%
2024/04/10	32.6	69.54	5	69.66	69.20	27.6	13,540	0.20%
2024/04/09	9.2	69.85	23.8	69.75	70.00	-14.6	13,590	-0.11%
2024/04/08	7.8	68.24	3	68.72	68.70	4.8	13,482	0.04%
2024/04/03	51	68.73	8.6	68.89	68.60	42.5	13,479	0.31%
2024/04/02	23.6	69.24	10	69.43	69.50	13.6	13,362	0.10%
2024/04/01	5.6	69.48	3.5	69.62	69.50	2.1	13,371	0.02%
2024/03/29	3.6	69.34	80.5	69.05	69.70	-76.9	13,366	-0.58%
2024/03/28	17.1	69.27	23.6	69.40	69.30	-6.5	13,306	-0.05%
2024/03/27	6	69.38	7.6	69.85	69.80	-1.6	13,244	-0.01%
2024/03/26	9.1	69.33	6.3	69.27	69.60	2.7	13,283	0.02%
2024/03/25	17.6	69.19	26.4	69.13	69.00	-8.8	13,373	-0.07%
2024/03/22	58.8	69.81	109.7	69.90	69.60	-50.9	13,255	-0.38%	大賣/
2024/03/21	25.3	70.61	47.8	70.46	70.70	-22.5	13,122	-0.17%
2024/03/20	25.4	69.65	102.9	69.50	69.60	-77.5	13,290	-0.58%	大賣/
2024/03/19	2.5	69.81	35.7	69.72	69.80	-33.2	13,945	-0.24%
2024/03/18	7.4	69.40	20.7	69.46	69.50	-13.3	13,834	-0.10%
2024/03/15	20.5	69.66	27.1	69.60	69.60	-6.6	13,747	-0.05%
2024/03/14	40.4	70.35	44.1	70.46	70.70	-3.7	13,274	-0.03%
2024/03/13	17	69.41	69.9	69.50	69.90	-52.9	13,016	-0.41%
2024/03/12	39.9	69.56	16.8	69.55	69.70	23.1	13,025	0.18%
2024/03/11	38.2	69.47	42.8	69.48	69.20	-4.6	12,911	-0.04%
2024/03/08	84.3	68.69	111.7	68.95	69.20	-27.4	12,838	-0.21%	大賣/
2024/03/07	13.1	67.92	38.6	67.79	68.10	-25.5	12,575	-0.20%
2024/03/06	28.5	67.39	7.7	67.44	67.30	20.7	12,463	0.17%
2024/03/05	16.5	67.30	6.5	67.32	67.30	10	12,754	0.08%
2024/03/04	18.7	67.33	14.4	67.45	67.40	4.3	12,816	0.03%
2024/03/01	10.7	67.51	5.4	67.41	67.40	5.3	12,878	0.04%
2024/02/29	9	67.60	39.2	67.63	68.00	-30.2	12,846	-0.23%
2024/02/27	32.7	67.00	35.2	66.80	66.90	-2.5	12,588	-0.02%
2024/02/26	49.1	66.87	17	66.84	66.90	32.1	12,529	0.26%
2024/02/23	63.4	66.69	29.3	66.66	66.60	34.1	12,538	0.27%
2024/02/22	5.5	66.36	36.3	66.39	66.50	-30.7	12,925	-0.24%
2024/02/21	7.6	66.16	26.1	66.29	66.30	-18.5	13,007	-0.14%
2024/02/20	20.9	66.29	36.1	66.33	66.50	-15.2	13,092	-0.12%
2024/02/19	7.3	65.97	24.1	66.00	66.10	-16.8	13,089	-0.13%
2024/02/16	14.5	65.66	39.9	65.60	65.90	-25.5	13,316	-0.19%
2024/02/15	33.2	65.34	56.1	65.40	65.30	-22.9	13,218	-0.17%
2024/02/05	3.3	64.33	25.6	64.79	64.70	-22.3	12,987	-0.17%
2024/02/02	4.4	64.53	26.8	64.75	64.90	-22.4	12,851	-0.17%
2024/02/01	60.1	64.60	44.1	64.67	64.80	16	12,788	0.13%
2024/01/31	1.1	64.25	8.6	64.45	64.50	-7.4	12,743	-0.06%
2024/01/30	20.8	64.41	13.6	64.66	64.30	7.2	12,664	0.06%
2024/01/29	1.6	64.66	21.4	64.72	64.80	-19.8	12,620	-0.16%
2024/01/26	3.1	64.68	41.8	64.75	64.80	-38.7	12,633	-0.31%
2024/01/25	0.1	64.30	42.1	64.49	64.60	-41.9	12,627	-0.33%
2024/01/24	10.7	64.33	28	64.30	64.40	-17.4	12,680	-0.14%
2024/01/23	4.5	63.68	29	63.69	63.90	-24.5	12,652	-0.19%
2024/01/22	12.2	63.33	26.6	63.22	63.20	-14.4	12,692	-0.11%
2024/01/19	33.9	62.46	52.3	62.92	63.00	-18.4	12,624	-0.15%
2024/01/18	64.2	62.26	56.3	62.29	62.30	7.8	12,575	0.06%
2024/01/17	68.3	62.58	11	62.65	62.30	57.3	12,378	0.46%
2024/01/16	86.2	63.27	23	63.23	63.20	63.1	12,011	0.53%
2024/01/15	4.3	64.25	11.1	64.24	64.10	-6.8	11,979	-0.06%
2024/01/12	3.5	63.92	20.9	63.99	64.10	-17.4	12,266	-0.14%
2024/01/11	3.5	63.91	8	63.99	63.90	-4.6	12,340	-0.04%
2024/01/10	12.1	64.11	6.2	64.11	64.00	5.9	12,641	0.05%
2024/01/09	17.3	64.02	32.5	64.07	64.00	-15.2	12,669	-0.12%
2024/01/08	36.2	64.10	55	64.36	64.10	-18.8	12,707	-0.15%
2024/01/05	13.9	63.26	1.4	63.35	63.20	12.5	12,586	0.10%
2024/01/04	21.5	63.49	3.5	63.68	63.50	18	12,612	0.14%
2024/01/03	46.5	63.59	15.7	63.62	63.70	30.8	12,742	0.24%
2024/01/02	4.1	64.31	25.3	64.59	64.60	-21.2	12,604	-0.17%
2023/12/29	6.3	64.58	6	64.60	64.80	0.3	12,693	0.00%
2023/12/28	1.6	64.50	30.7	64.65	64.90	-29.1	12,834	-0.23%
2023/12/27	1.7	64.36	33.9	64.36	64.60	-32.2	12,812	-0.25%
2023/12/26	1.4	64.19	86	64.00	64.30	-84.7	12,796	-0.66%
2023/12/25	8.4	63.54	20.5	63.62	63.70	-12.2	12,845	-0.09%
2023/12/22	24.4	63.34	12.2	63.39	63.50	12.3	12,920	0.09%
2023/12/21	11.6	63.31	1	63.30	63.40	10.6	13,057	0.08%
2023/12/20	74	63.70	0.3	63.88	63.60	73.7	13,042	0.56%
2023/12/19	33.5	63.87	17.5	63.73	63.90	16	13,026	0.12%
2023/12/18	11.1	64.39	18.5	64.36	64.50	-7.4	13,092	-0.06%
2023/12/15	7.6	65.02	121.4	64.94	65.10	-113.8	13,080	-0.87%	大賣/鉅額交易
2023/12/14	29	65.01	158.3	64.88	65.20	-129.3	12,662	-1.02%	大賣/鉅額交易
2023/12/13	19.7	62.86	4.7	62.80	62.90	15	11,823	0.13%
2023/12/12	3.9	62.82	12	62.89	63.10	-8.1	11,987	-0.07%
2023/12/11	38.8	62.84	2	62.90	62.90	36.8	11,981	0.31%
2023/12/08	52.5	62.89	52.2	63.06	63.20	0.3	11,956	0.00%
2023/12/07	51.2	62.86	52.5	63.13	63.20	-1.3	11,888	-0.01%
2023/12/06	3.7	63.81	2.9	64.10	63.80	0.9	11,678	0.01%
2023/12/05	12.2	63.75	0	63.90	64.10	12.2	11,639	0.10%
2023/12/04	2.1	64.29	31.2	64.30	64.40	-29.2	11,562	-0.25%
2023/12/01	7.5	63.75	2.4	63.75	63.80	5	11,614	0.04%
2023/11/30	1.9	64.05	5.3	64.11	64.40	-3.3	11,635	-0.03%
2023/11/29	6.2	63.72	2.9	63.85	63.70	3.3	11,359	0.03%
2023/11/28	3.1	63.89	9.6	63.89	63.90	-6.5	11,377	-0.06%
2023/11/27	19.4	63.95	75	63.69	63.50	-55.6	11,505	-0.48%
2023/11/24	8.2	63.90	18.4	63.89	63.90	-10.2	11,496	-0.09%
2023/11/22	16.8	64.35	66.9	64.60	64.60	-50.2	11,573	-0.43%
2023/11/21	279.3	64.49	74.9	64.61	64.90	204.4	11,556	1.77%	大買/鉅額交易
2023/11/20	32.5	63.32	63.3	63.20	63.50	-30.8	11,121	-0.28%
2023/11/17	0.3	62.82	23.4	63.22	63.20	-23.1	11,019	-0.21%
2023/11/16	7.3	62.90	35.5	62.88	62.90	-28.2	10,907	-0.26%
2023/11/15	3.5	62.34	51.1	62.40	62.70	-47.6	10,849	-0.44%
2023/11/14	2	61.65	11.3	61.75	61.70	-9.3	10,586	-0.09%
2023/11/13	6.2	61.58	4.2	61.59	61.70	2	10,655	0.02%
2023/11/10	1	61.60	15.8	61.41	61.50	-14.8	10,782	-0.14%
2023/11/09	0	61.40	4.5	61.59	61.70	-4.4	11,043	-0.04%
2023/11/08	0.6	61.29	15.9	61.56	61.70	-15.3	11,345	-0.13%
2023/11/07	1.8	61.29	6	61.29	61.50	-4.2	11,421	-0.04%
2023/11/06	1.2	61.24	24.6	61.54	61.50	-23.4	11,533	-0.20%
2023/11/03	2.8	60.94	11.6	61.06	61.30	-8.8	11,525	-0.08%
2023/11/02	1.2	60.96	16.1	60.74	60.90	-14.9	11,606	-0.13%
2023/11/01	5.3	59.99	2.4	59.93	60.00	2.9	11,598	0.03%
2023/10/31	3.3	59.94	4.6	59.92	60.10	-1.3	11,596	-0.01%
2023/10/30	8.8	59.79	0.2	60.19	59.80	8.6	11,953	0.07%
2023/10/27	0.5	59.93	60.3	60.12	60.30	-59.7	12,134	-0.49%
2023/10/26	5	59.70	7.6	59.78	59.60	-2.6	12,483	-0.02%
2023/10/25	14.4	60.06	7.8	60.14	60.00	6.6	12,502	0.05%
2023/10/24	41	59.79	9.1	59.76	59.90	31.9	12,831	0.25%
2023/10/23	62.9	59.96	15	60.03	59.90	47.9	12,972	0.37%
2023/10/20	47.3	59.87	13.3	60.64	60.70	34	12,837	0.26%
2023/10/19	3	61.12	30.8	61.38	61.00	-27.8	12,622	-0.22%
2023/10/18	11.9	60.93	6.2	61.27	61.40	5.7	12,692	0.04%
2023/10/17	2.5	61.18	45.6	61.18	61.30	-43.1	12,598	-0.34%
2023/10/16	3.9	60.85	90.2	60.89	61.00	-86.3	13,008	-0.66%
2023/10/13	20.1	60.87	4	61.16	60.90	16	13,435	0.12%
2023/10/12	5.6	61.32	19	61.58	61.70	-13.4	13,830	-0.10%
2023/10/11	8.5	61.26	37.3	61.34	61.60	-28.8	13,883	-0.21%
2023/10/06	4.3	60.61	9	60.63	60.70	-4.7	13,848	-0.03%
2023/10/05	9.2	60.05	8.1	60.60	60.50	1.1	14,091	0.01%
2023/10/04	88.4	59.85	12	59.86	59.70	76.4	14,204	0.54%
2023/10/03	50	60.38	0	0.00	60.50	50	14,058	0.36%
2023/10/02	20.3	60.80	2.5	60.84	60.80	17.8	14,187	0.13%
2023/09/28	9.3	60.84	15.2	61.18	60.70	-5.9	14,444	-0.04%
2023/09/27	35.2	60.38	15.7	60.49	60.60	19.5	14,373	0.14%
2023/09/26	83	60.71	1.2	60.54	60.60	81.7	14,355	0.57%
2023/09/25	35.8	61.14	14.2	61.31	61.30	21.6	14,201	0.15%
2023/09/22	50	61.12	8.5	61.20	61.00	41.5	14,276	0.29%
2023/09/21	38.1	61.48	109.1	61.63	61.40	-71	14,252	-0.50%	大賣/
2023/09/20	38.6	62.09	10.1	62.20	62.10	28.5	14,145	0.20%
2023/09/19	3.7	62.68	0	62.80	62.60	3.7	14,108	0.03%
2023/09/18	0.1	62.50	13.4	62.53	62.80	-13.3	14,238	-0.09%
2023/09/15	3.2	62.89	6.9	62.89	62.50	-3.6	14,283	-0.03%
2023/09/14	10.1	62.77	74.4	62.98	62.90	-64.3	14,131	-0.45%
2023/09/13	2.1	62.35	6.8	62.33	62.40	-4.8	14,265	-0.03%
2023/09/12	8.3	61.92	40.6	62.01	62.10	-32.3	14,457	-0.22%
2023/09/11	8.4	61.80	5.3	61.90	61.90	3.1	14,442	0.02%
2023/09/08	84.9	61.79	2.1	61.61	61.80	82.8	14,636	0.57%
2023/09/07	22.8	61.25	1.1	61.31	61.20	21.8	14,888	0.15%
2023/09/06	54.1	61.56	1.3	61.81	61.40	52.8	14,932	0.35%
2023/09/05	56.7	62.00	3.1	61.91	61.80	53.6	14,867	0.36%
2023/09/04	24.8	62.26	8.6	62.30	62.20	16.3	15,154	0.11%
2023/09/01	26.3	64.32	37.5	64.64	64.80	-11.2	15,252	-0.07%
2023/08/31	23.4	63.89	1.7	64.25	63.60	21.7	15,202	0.14%
2023/08/30	8.6	64.33	105.2	64.34	64.50	-96.6	15,332	-0.63%	大賣/
2023/08/29	25.2	64.20	2.3	64.25	64.40	22.9	15,360	0.15%
2023/08/28	61.5	63.70	23.2	63.63	64.10	38.3	15,470	0.25%
2023/08/25	25.4	63.01	1	63.20	62.80	24.4	15,792	0.15%
2023/08/24	5.2	63.09	7.3	63.21	63.30	-2.2	15,792	-0.01%
2023/08/23	18.4	63.01	5.8	62.98	62.80	12.5	15,914	0.08%
2023/08/22	12.5	63.05	2.3	63.00	62.80	10.2	15,989	0.06%
2023/08/21	26	62.83	12.8	63.05	63.10	13.2	16,090	0.08%
2023/08/18	33.9	62.59	23	62.50	62.40	10.8	16,100	0.07%
2023/08/17	16.3	62.24	7.1	62.15	62.50	9.2	16,188	0.06%
2023/08/16	87.2	62.65	13.7	62.79	62.50	73.5	16,093	0.46%
2023/08/15	22.8	63.42	44.2	63.25	63.50	-21.4	16,282	-0.13%
2023/08/14	94.1	63.86	64.1	63.83	63.90	30	16,421	0.18%
2023/08/11	17.3	65.58	5.8	65.71	65.40	11.6	16,400	0.07%
2023/08/10	15.4	65.46	12	65.38	65.40	3.5	16,416	0.02%
2023/08/09	2.1	65.08	31	65.06	65.30	-28.9	16,407	-0.18%
2023/08/08	13.2	65.25	5.8	65.36	65.20	7.3	16,380	0.04%
2023/08/07	7.2	65.33	19.7	65.43	65.50	-12.5	16,382	-0.08%
2023/08/04	12.1	64.74	17.3	64.80	64.80	-5.2	16,316	-0.03%
2023/08/02	122.9	65.31	57	65.16	65.10	66	16,297	0.40%	大買/
2023/08/01	31.3	65.65	36.7	66.28	66.50	-5.3	15,960	-0.03%
2023/07/31	19.8	65.70	132.2	65.92	65.50	-112.5	15,665	-0.72%	大賣/鉅額交易
2023/07/28	10.3	65.25	8.5	65.30	65.40	1.8	15,362	0.01%
2023/07/27	19.6	65.51	97.8	65.52	65.50	-78.3	15,296	-0.51%
2023/07/26	5.5	63.94	10.6	63.90	64.50	-5.1	15,046	-0.03%
2023/07/25	10.8	62.91	18.2	63.04	62.90	-7.4	15,020	-0.05%
2023/07/24	32.5	62.62	7.3	62.66	62.60	25.2	15,005	0.17%
2023/07/21	20.6	62.99	96.3	62.92	63.00	-75.7	15,021	-0.50%
2023/07/20	243.2	63.31	19.8	63.65	63.50	223.4	14,889	1.50%	大買/鉅額交易
2023/07/19	107.4	65.03	287.2	64.86	64.80	-179.8	14,630	-1.23%	大買/大賣/鉅額交易
2023/07/18	76.6	65.47	69	65.46	65.60	7.6	14,191	0.05%
2023/07/17	45.5	64.41	63.4	64.23	65.00	-17.9	13,720	-0.13%
2023/07/14	6.1	62.11	13.9	62.28	62.50	-7.8	13,211	-0.06%
2023/07/13	50.4	61.85	6.9	61.85	61.70	43.6	13,027	0.33%
2023/07/12	8.3	61.81	15.1	61.83	62.00	-6.8	12,912	-0.05%
2023/07/11	17.5	61.47	40.6	61.44	61.40	-23	12,824	-0.18%
2023/07/10	18.8	60.15	36.9	60.47	60.20	-18.1	12,675	-0.14%
2023/07/07	108.4	59.89	6.8	59.85	60.00	101.7	12,651	0.80%	大買/鉅額交易
2023/07/06	146.1	60.43	3	60.74	60.30	143.1	12,548	1.14%	大買/鉅額交易
2023/07/05	4.2	61.03	0	0.00	61.00	4.2	12,260	0.03%
2023/07/04	22.8	60.92	3.5	61.08	60.90	19.3	12,220	0.16%
2023/07/03	11.2	61.31	6.6	61.25	61.30	4.6	12,203	0.04%
2023/06/30	18.1	60.94	1.6	61.08	60.80	16.5	12,278	0.13%
2023/06/29	3.1	61.49	9	61.68	61.30	-5.9	12,180	-0.05%
2023/06/28	0.2	61.17	11.2	61.23	61.40	-11.1	12,081	-0.09%
2023/06/27	18.3	60.69	7.3	60.79	60.60	11	12,038	0.09%
2023/06/26	20.7	60.93	4.1	61.00	60.80	16.6	11,997	0.14%
2023/06/21	1.1	61.22	6	61.32	61.40	-4.9	11,924	-0.04%
2023/06/20	55.4	61.01	3.3	61.21	61.10	52.1	11,955	0.44%
2023/06/19	153	60.85	122.4	60.90	61.30	30.6	12,081	0.25%	大買/大賣/
2023/06/16	20.8	61.42	11	61.48	61.10	9.8	12,007	0.08%
2023/06/15	30.6	61.51	10	61.62	61.60	20.6	11,954	0.17%
2023/06/14	4.8	61.59	16.7	61.81	61.80	-12	12,219	-0.10%
2023/06/13	38.5	61.05	14.3	61.38	61.10	24.2	12,343	0.20%
2023/06/12	7.6	61.31	18.5	61.37	61.20	-10.9	12,213	-0.09%
2023/06/09	8.1	61.05	16.2	61.16	61.20	-8.1	12,360	-0.07%
2023/06/08	63.4	60.81	3.4	60.98	60.80	60	12,494	0.48%
2023/06/07	67.2	61.95	17.6	61.83	61.80	49.6	12,352	0.40%
2023/06/06	16	61.64	13.1	61.79	61.90	2.8	12,304	0.02%
2023/06/05	21	61.70	39.9	61.94	61.70	-18.9	12,299	-0.15%
2023/06/02	14.3	60.59	21.4	60.59	60.60	-7.1	12,012	-0.06%
2023/06/01	63.8	60.32	10.4	60.68	60.40	53.4	12,041	0.44%
2023/05/31	34.4	60.90	5.2	60.98	60.80	29.2	11,927	0.24%
2023/05/30	6.4	61.08	19.3	61.25	60.80	-12.9	11,582	-0.11%
2023/05/29	33.7	61.06	22	61.28	61.10	11.7	11,633	0.10%
2023/05/26	48.8	60.30	10	60.65	60.50	38.8	11,608	0.33%
2023/05/25	69	60.49	13.5	60.51	60.40	55.5	11,589	0.48%
2023/05/24	12.2	60.91	6.7	61.12	61.40	5.5	11,565	0.05%
2023/05/23	26.5	61.51	28.4	61.78	61.40	-1.9	11,496	-0.02%
2023/05/22	3.8	61.67	14.7	61.68	61.70	-10.8	11,417	-0.09%
2023/05/19	12.2	61.53	55.8	61.61	61.60	-43.6	11,470	-0.38%
2023/05/18	17.7	60.58	57	60.82	61.10	-39.3	11,160	-0.35%
2023/05/17	11.9	59.76	49.1	60.08	60.20	-37.2	10,900	-0.34%
2023/05/16	16.3	59.45	45.9	59.65	59.80	-29.6	10,761	-0.27%
2023/05/15	16.3	59.01	17	59.34	59.40	-0.7	10,721	-0.01%
2023/05/12	37.6	59.01	2.3	59.09	59.00	35.3	10,668	0.33%
2023/05/11	8.3	59.49	15.1	59.39	59.50	-6.8	10,614	-0.06%
2023/05/10	19.6	59.01	12.8	59.03	59.20	6.8	10,585	0.06%
2023/05/09	28.3	59.38	9.3	59.21	59.50	19.1	10,632	0.18%
2023/05/08	22.3	59.35	16.3	59.40	59.40	6	10,733	0.06%
2023/05/05	10.5	58.92	41.2	59.01	59.10	-30.7	10,707	-0.29%
2023/05/04	13.3	58.83	75.2	58.56	59.10	-61.9	10,960	-0.56%
2023/05/03	18.1	58.55	5.4	58.74	58.60	12.7	11,141	0.11%
2023/05/02	59.8	58.70	20.5	58.77	58.80	39.3	11,425	0.34%
2023/04/28	31.2	58.97	73.7	59.09	59.00	-42.5	11,833	-0.36%
2023/04/27	8.2	57.59	5.4	57.73	57.70	2.8	11,860	0.02%
2023/04/26	11.3	57.33	16.4	57.54	57.80	-5	11,935	-0.04%
2023/04/25	20.5	57.81	14.9	58.10	57.50	5.6	11,854	0.05%
2023/04/24	3.3	57.90	4.4	57.83	58.10	-1.1	11,882	-0.01%
2023/04/21	11.7	58.12	6.9	58.19	57.90	4.8	12,012	0.04%
2023/04/20	28.2	57.90	24.7	57.82	57.90	3.5	12,097	0.03%
2023/04/19	16.6	58.37	3.4	58.43	58.20	13.2	12,308	0.11%
2023/04/18	6.4	58.48	8.7	58.41	58.60	-2.3	12,313	-0.02%
2023/04/17	1.4	58.47	25.8	58.32	58.50	-24.4	12,462	-0.20%
2023/04/14	5.2	58.49	68.3	58.22	58.60	-63.1	12,465	-0.51%
2023/04/13	4.5	57.43	26.5	57.41	57.40	-21.9	12,353	-0.18%
2023/04/12	13.1	57.06	17.4	57.11	57.30	-4.3	12,300	-0.03%
2023/04/11	12.6	56.80	2.3	56.96	57.10	10.2	12,297	0.08%
2023/04/10	0.3	57.11	11	57.07	57.10	-10.7	12,282	-0.09%
2023/04/07	7	56.85	2.6	56.88	56.90	4.3	12,277	0.04%
2023/04/06	8.1	56.58	20.6	56.87	56.80	-12.5	12,256	-0.10%
2023/03/31	44.8	56.74	2.9	56.88	56.50	41.9	12,223	0.34%
2023/03/30	18.7	56.59	3.7	56.64	56.80	15	12,212	0.12%
2023/03/29	9.9	56.76	18.7	56.78	56.90	-8.8	12,306	-0.07%
2023/03/28	43.3	56.40	7.2	56.55	56.50	36.1	12,543	0.29%
2023/03/27	4.2	56.09	10	56.08	56.30	-5.7	12,707	-0.05%
2023/03/24	11.5	56.23	3.3	56.32	56.30	8.3	13,079	0.06%
2023/03/23	13.8	56.26	29	56.20	56.50	-15.2	13,077	-0.12%
2023/03/22	37.4	55.87	12.3	56.02	56.20	25	13,097	0.19%
2023/03/21	23.3	55.39	0.4	55.50	55.30	22.9	13,028	0.18%
2023/03/20	47.1	55.05	9	55.17	55.00	38.1	13,252	0.29%
2023/03/17	48.5	55.68	2.1	55.75	55.50	46.3	13,148	0.35%
2023/03/16	120.7	55.34	149	55.31	55.10	-28.4	13,023	-0.22%	大買/大賣/
2023/03/15	70.9	56.80	1.7	56.95	56.50	69.1	12,799	0.54%
2023/03/14	101.2	56.84	47.8	56.72	56.70	53.3	12,817	0.42%	大買/
2023/03/13	48.8	57.61	5.5	57.62	57.70	43.3	12,695	0.34%
2023/03/10	137.5	58.49	2.9	58.61	58.30	134.6	12,600	1.07%	大買/鉅額交易
2023/03/09	70.3	59.51	1.1	59.69	59.40	69.2	12,587	0.55%
2023/03/08	24.3	59.68	7.3	59.76	60.00	17	13,017	0.13%
2023/03/07	18	59.79	7.9	59.87	59.80	10.1	13,258	0.08%
2023/03/06	15.1	59.74	8.4	60.04	60.00	6.7	13,412	0.05%
2023/03/03	8.1	59.61	3	59.62	59.50	5.2	13,565	0.04%
2023/03/02	18.7	59.02	59.7	59.38	59.40	-41	13,702	-0.30%
2023/03/01	48.9	59.07	3	59.20	59.00	45.8	13,838	0.33%
2023/02/24	21.4	59.68	10.9	59.77	60.00	10.5	13,752	0.08%
2023/02/23	25.5	59.82	7	59.91	59.80	18.5	13,705	0.13%
2023/02/22	22.3	59.70	7.2	59.70	59.90	15.1	13,657	0.11%
2023/02/21	5.5	60.18	6.7	60.18	60.20	-1.2	13,571	-0.01%
2023/02/20	13.4	60.54	19.6	60.82	60.70	-6.2	13,746	-0.05%
2023/02/17	7.3	59.95	39	60.14	60.30	-31.8	13,818	-0.23%
2023/02/16	8.6	59.64	7.3	59.67	59.40	1.3	13,941	0.01%
2023/02/15	21	59.56	15.3	59.77	59.50	5.7	14,446	0.04%
2023/02/14	17.7	59.89	32.5	59.90	60.10	-14.8	14,414	-0.10%
2023/02/13	22.2	59.38	9.1	59.08	59.50	13.1	14,449	0.09%
2023/02/10	32	58.86	1	59.09	58.90	31	14,442	0.21%
2023/02/09	9.3	59.01	0.3	59.11	59.10	9	14,470	0.06%
2023/02/08	20.8	59.17	2.3	59.32	59.20	18.5	14,506	0.13%
2023/02/07	31.7	59.43	1.2	59.86	59.40	30.4	14,443	0.21%
2023/02/06	26.4	59.15	9.9	59.27	59.40	16.5	14,380	0.11%
2023/02/03	30.1	59.89	9.1	60.10	59.80	21	14,258	0.15%
2023/02/02	30.9	60.08	38.1	60.36	60.50	-7.3	14,283	-0.05%
2023/02/01	35.6	59.81	3.1	59.99	60.00	32.4	14,100	0.23%
2023/01/31	20.8	60.45	87.7	60.59	60.20	-66.9	14,018	-0.48%
2023/01/30	20.5	60.18	50.5	60.72	61.00	-30	13,815	-0.22%
2023/01/17	10.7	59.84	57.6	59.91	59.80	-46.9	13,454	-0.35%
2023/01/16	5.3	59.20	53.4	59.28	59.40	-48.1	13,298	-0.36%
2023/01/13	17.1	59.01	70.9	58.89	58.70	-53.7	13,228	-0.41%
2023/01/12	6.2	58.60	16	58.74	58.90	-9.8	13,367	-0.07%
2023/01/11	46.7	58.37	40.3	58.30	58.10	6.4	13,519	0.05%
2023/01/10	3.8	58.96	12.6	59.03	59.20	-8.7	13,552	-0.06%
2023/01/09	11.1	59.34	50.5	59.43	59.60	-39.4	13,546	-0.29%
2023/01/06	33.7	58.23	20.1	58.42	58.50	13.6	13,433	0.10%
2023/01/05	8.6	58.04	34.3	57.94	58.50	-25.8	13,640	-0.19%
2023/01/04	8.1	56.96	24	56.98	57.20	-15.9	13,576	-0.12%
2023/01/03	3.5	55.77	9.5	56.05	56.40	-6	13,773	-0.04%
2022/12/30	7.2	56.37	15.1	56.51	56.30	-8	13,759	-0.06%
2022/12/29	37.1	55.98	2	55.90	56.00	35.1	13,846	0.25%
2022/12/28	9.1	56.70	6.4	56.72	56.70	2.7	13,972	0.02%
2022/12/27	2.2	57.20	11	57.22	57.10	-8.8	14,063	-0.06%
2022/12/26	0.1	56.81	7.5	56.88	56.80	-7.3	14,274	-0.05%
2022/12/23	7.2	56.54	5.2	56.67	56.70	2	14,784	0.01%
2022/12/22	9.8	56.48	7	56.70	56.80	2.8	15,006	0.02%
2022/12/21	20	56.03	5.5	56.55	56.20	14.5	15,258	0.09%
2022/12/20	107.7	55.86	30.5	55.63	56.20	77.2	15,379	0.50%	大買/
2022/12/19	10.1	56.53	9.3	56.69	56.60	0.8	15,446	0.01%
2022/12/16	31.7	56.45	111.1	56.50	56.10	-79.4	15,360	-0.52%	大賣/
2022/12/15	6.9	57.07	1.8	57.33	57.30	5.1	15,307	0.03%
2022/12/14	8.9	57.66	5.2	57.95	57.50	3.6	15,496	0.02%
2022/12/13	7.7	57.56	67	57.98	57.60	-59.3	15,523	-0.38%
2022/12/12	60.4	55.58	61.7	56.83	57.50	-1.2	15,523	-0.01%
2022/12/09	11.3	57.55	18.5	57.61	57.50	-7.2	15,492	-0.05%
2022/12/08	33.5	57.23	0.5	57.30	57.00	33	15,543	0.21%
2022/12/07	3.4	58.25	11.2	58.63	58.20	-7.8	15,569	-0.05%
2022/12/06	30.1	58.29	50.6	58.48	58.40	-20.5	15,598	-0.13%
2022/12/05	54.1	59.59	24.3	59.70	59.20	29.8	15,665	0.19%
2022/12/02	17.5	60.14	24.4	60.19	60.10	-6.8	15,697	-0.04%
2022/12/01	11.7	60.83	117.1	60.67	60.40	-105.3	15,818	-0.67%	大賣/鉅額交易
2022/11/30	12	60.33	174.5	59.94	60.80	-162.5	15,651	-1.04%	大賣/鉅額交易
2022/11/29	6.9	58.31	25.3	58.97	59.60	-18.4	15,187	-0.12%
2022/11/28	10.6	57.31	40.1	57.20	57.90	-29.5	14,933	-0.20%
2022/11/25	14.3	57.63	39.4	57.80	57.90	-25.1	14,874	-0.17%
2022/11/24	8.1	57.37	115.5	57.52	57.70	-107.5	14,815	-0.73%	大賣/鉅額交易
2022/11/23	56.3	56.44	19	56.90	57.10	37.3	14,784	0.25%
2022/11/22	1.3	55.42	5.9	55.73	55.90	-4.7	14,719	-0.03%
2022/11/21	10.1	55.35	7.5	55.28	55.50	2.6	14,781	0.02%
2022/11/18	14.9	55.42	21	55.28	55.30	-6.1	14,865	-0.04%
2022/11/17	4.4	55.18	76.3	55.38	55.50	-71.9	14,939	-0.48%
2022/11/16	13.8	55.79	112.4	55.46	55.50	-98.6	15,000	-0.66%	大賣/
2022/11/15	50.6	56.00	21.1	56.19	56.40	29.5	14,972	0.20%
2022/11/14	17.8	55.99	44.1	55.95	56.30	-26.2	14,896	-0.18%
2022/11/11	145.5	54.48	114.5	55.10	55.50	31	14,748	0.21%	大買/大賣/
2022/11/10	98.6	53.01	18.3	52.91	52.80	80.3	14,303	0.56%
2022/11/09	8.5	53.70	13.5	53.60	53.70	-5	14,324	-0.03%
2022/11/08	66.2	53.09	71.3	53.20	53.20	-5.1	14,272	-0.04%
2022/11/07	1.2	52.06	21.7	52.33	52.80	-20.5	14,314	-0.14%
2022/11/04	62.6	51.44	8.1	51.43	51.50	54.5	14,616	0.37%
2022/11/03	22.5	51.38	31	51.48	51.70	-8.5	14,659	-0.06%
2022/11/02	12.2	51.86	6.9	51.99	51.90	5.3	14,696	0.04%
2022/11/01	2.5	51.68	49.3	51.67	52.00	-46.8	14,820	-0.32%
2022/10/31	18.4	51.27	5	51.40	51.00	13.4	15,003	0.09%
2022/10/28	5.1	51.34	27.6	51.45	51.50	-22.4	15,117	-0.15%
2022/10/27	23.6	51.20	14.7	51.26	51.10	8.9	15,265	0.06%
2022/10/26	58.5	49.85	60.4	50.42	50.40	-1.9	15,365	-0.01%
2022/10/25	76.9	49.56	42.1	49.27	49.95	34.8	15,349	0.23%
2022/10/24	37.6	50.07	48.3	49.96	49.80	-10.8	15,418	-0.07%
2022/10/21	14.3	49.67	5.3	49.63	49.65	9	15,610	0.06%
2022/10/20	50.6	49.26	36.9	49.68	49.95	13.7	16,274	0.08%
2022/10/19	52.6	50.44	65.6	50.52	50.40	-13	16,593	-0.08%
2022/10/18	24	49.68	34.3	49.77	50.50	-10.3	16,666	-0.06%
2022/10/17	28.1	48.56	13.1	48.29	48.70	15.1	16,711	0.09%
2022/10/14	81.1	48.61	16.4	48.61	48.45	64.7	16,847	0.38%
2022/10/13	145.6	48.72	41.6	48.34	48.15	104	17,060	0.61%	大買/鉅額交易
2022/10/12	73.4	49.29	60	49.64	49.60	13.4	17,138	0.08%
2022/10/11	46.8	49.67	139.2	49.73	49.50	-92.4	17,391	-0.53%	大賣/
2022/10/07	9.7	50.67	9.8	50.61	50.70	-0.1	17,483	0.00%
2022/10/06	5.9	50.48	70.6	50.50	50.70	-64.7	17,702	-0.37%
2022/10/05	48	50.51	23.7	50.62	50.60	24.3	17,977	0.14%
2022/10/04	279.9	49.18	230.1	49.37	49.45	49.8	18,198	0.27%	大買/大賣/
2022/10/03	40.5	49.15	21.4	49.09	48.90	19.1	18,097	0.11%
2022/09/30	276.9	49.53	223.4	49.95	49.90	53.4	18,121	0.29%	大買/大賣/
2022/09/29	148.7	50.25	115	50.12	50.30	33.7	17,935	0.19%	大買/大賣/
2022/09/28	228.2	51.26	213.3	50.47	50.10	14.9	17,904	0.08%	大買/大賣/
2022/09/27	197.4	52.52	137.4	52.04	51.90	60.1	17,867	0.34%	大買/大賣/
2022/09/26	204.9	52.81	173.1	52.33	52.90	31.8	17,813	0.18%	大買/大賣/
2022/09/23	113.6	54.19	89	54.02	53.80	24.6	17,932	0.14%	大買/
2022/09/22	186.5	53.60	108.6	54.29	54.40	77.9	18,087	0.43%	大買/大賣/
2022/09/21	129.1	56.76	2.1	56.81	56.50	127	17,955	0.71%	大買/鉅額交易
2022/09/20	86.7	56.86	76.3	57.08	56.90	10.5	17,821	0.06%
2022/09/19	7.4	56.73	13.2	56.86	56.80	-5.8	17,853	-0.03%
2022/09/16	166.3	56.48	90.3	56.66	56.50	76.1	17,869	0.43%	大買/
2022/09/15	140.6	56.73	81.1	56.90	56.80	59.5	17,757	0.34%	大買/
2022/09/14	211	56.66	60	56.80	56.70	151	17,795	0.85%	大買/鉅額交易
2022/09/13	99.4	57.70	17	57.68	57.70	82.4	17,951	0.46%
2022/09/12	18.1	57.13	6.5	57.24	57.30	11.6	18,122	0.06%
2022/09/08	75.3	56.22	94	56.47	56.50	-18.7	18,203	-0.10%
2022/09/07	51.2	56.19	22	56.49	56.10	29.2	18,272	0.16%
2022/09/06	20.4	56.75	5.7	57.11	56.90	14.7	18,236	0.08%
2022/09/05	21.8	56.57	5.2	56.59	56.60	16.7	18,410	0.09%
2022/09/02	96.5	56.91	73.5	56.87	56.60	23	18,653	0.12%
2022/09/01	75.8	56.64	60.2	56.96	57.10	15.6	18,831	0.08%
2022/08/31	8.5	57.38	3.1	57.48	57.40	5.4	18,843	0.03%
2022/08/30	32.6	57.40	8.1	57.54	57.30	24.5	18,747	0.13%
2022/08/29	37.5	57.59	5	57.56	57.60	32.5	18,924	0.17%
2022/08/26	21.1	58.71	0.3	58.88	58.50	20.8	18,938	0.11%
2022/08/25	13.9	58.59	16	58.95	58.30	-2.1	18,981	-0.01%
2022/08/24	130.2	58.39	99.4	58.15	58.30	30.8	19,096	0.16%	大買/
2022/08/23	27.6	58.33	14	58.36	58.20	13.6	20,315	0.07%
2022/08/22	33.5	58.93	17.3	58.92	58.80	16.2	20,608	0.08%
2022/08/19	38.5	59.63	18.9	59.67	60.00	19.6	20,843	0.09%
2022/08/18	32.4	59.93	26.4	59.92	60.00	6	21,181	0.03%
2022/08/17	9.5	60.19	38.3	60.32	60.50	-28.9	21,624	-0.13%
2022/08/16	20.2	60.12	25.9	60.14	60.00	-5.7	21,915	-0.03%
2022/08/15	49.3	60.11	31.7	60.19	60.10	17.6	22,460	0.08%
2022/08/12	15.3	59.95	26.3	59.81	60.00	-11.1	22,599	-0.05%
2022/08/11	16.5	59.89	27.8	59.60	59.90	-11.3	22,914	-0.05%
2022/08/10	15.9	58.13	4.4	58.03	58.20	11.5	23,040	0.05%
2022/08/09	34.7	58.10	11.8	58.08	57.90	22.9	23,536	0.10%
2022/08/08	8.2	57.70	48.2	57.72	58.10	-40	24,189	-0.17%
2022/08/05	44	56.37	67.2	56.78	57.00	-23.2	24,727	-0.09%
2022/08/04	33.1	56.12	41	56.22	56.00	-7.9	25,216	-0.03%
2022/08/03	21.1	55.90	20	56.06	56.60	1.1	25,415	0.00%
2022/08/02	22.5	55.76	7.1	55.96	56.60	15.4	25,976	0.06%
2022/08/01	10.5	56.40	15.2	56.50	56.60	-4.7	26,481	-0.02%
2022/07/29	37.6	56.08	20	56.13	56.10	17.6	27,374	0.06%
2022/07/28	77.6	55.93	106.5	56.26	56.30	-28.9	27,378	-0.11%	大賣/
2022/07/27	190.3	55.07	77.5	55.39	55.30	112.8	27,223	0.41%	大買/鉅額交易
2022/07/26	68.5	59.11	29	59.31	59.20	39.5	26,627	0.15%
2022/07/25	51.8	58.88	30.6	58.95	59.20	21.3	26,269	0.08%
2022/07/22	23.6	58.33	3.8	58.50	58.40	19.8	26,169	0.08%
2022/07/21	31.7	57.91	14.2	58.11	58.40	17.5	26,216	0.07%
2022/07/20	106.4	58.97	59.8	58.19	58.10	46.6	26,099	0.18%	大買/
2022/07/19	128.9	58.65	38.5	58.74	58.60	90.5	26,050	0.35%	大買/
2022/07/18	59.4	57.99	105.8	59.22	59.60	-46.4	25,942	-0.18%	大賣/
2022/07/15	82.6	57.57	56	57.47	57.30	26.6	25,728	0.10%
2022/07/14	52.6	58.42	14.2	58.45	58.30	38.4	25,586	0.15%
2022/07/13	12	58.54	77.8	58.62	58.70	-65.7	25,488	-0.26%
2022/07/12	106.9	56.34	30.7	56.46	55.80	76.3	25,377	0.30%	大買/
2022/07/11	44.9	58.46	31.3	58.46	58.20	13.6	25,036	0.05%
2022/07/08	23.8	58.98	12.6	59.32	58.90	11.2	25,076	0.04%
2022/07/07	15.6	58.37	17.2	59.28	59.20	-1.5	24,927	-0.01%
2022/07/06	18.7	58.94	13.1	58.60	58.20	5.6	24,827	0.02%
2022/07/05	11.4	59.47	39.4	59.79	60.30	-27.9	24,783	-0.11%
2022/07/04	34.2	58.13	91	57.90	57.90	-56.9	24,607	-0.23%
2022/07/01	94.1	58.92	31	58.80	58.30	63.1	24,789	0.25%
2022/06/30	38.2	60.03	16	60.08	59.80	22.2	24,569	0.09%
2022/06/29	36.2	60.75	11.1	60.98	60.80	25.1	24,593	0.10%
2022/06/28	20.3	61.74	18.2	61.35	61.60	2.1	24,565	0.01%
2022/06/27	39.3	62.30	33.2	62.35	61.90	6.1	24,701	0.02%
2022/06/24	13.6	61.72	65.9	61.82	61.90	-52.3	24,659	-0.21%
2022/06/23	27.6	61.12	9.3	61.52	61.10	18.3	24,684	0.07%
2022/06/22	18.1	62.40	14.9	62.39	61.70	3.3	24,595	0.01%
2022/06/21	5	61.80	70.9	62.46	63.20	-65.9	24,682	-0.27%
2022/06/20	50.5	60.34	22.1	60.94	60.20	28.4	24,679	0.12%
2022/06/17	41.6	61.00	22.4	61.03	60.80	19.2	24,543	0.08%
2022/06/16	23.8	62.06	7.7	62.45	61.90	16	24,428	0.07%
2022/06/15	34.2	61.98	23.5	61.93	61.80	10.7	24,586	0.04%
2022/06/14	23.4	62.23	28.5	61.73	62.00	-5.1	24,679	-0.02%
2022/06/13	75.5	61.76	52.5	61.87	61.80	23	24,582	0.09%
2022/06/10	18.7	62.71	13.2	62.88	62.90	5.6	24,422	0.02%
2022/06/09	17.5	63.34	12.5	63.52	63.40	5	24,384	0.02%
2022/06/08	7.4	63.83	4.1	63.85	63.80	3.4	24,372	0.01%
2022/06/07	41.4	63.76	23.2	63.56	63.40	18.3	24,563	0.07%
2022/06/06	59.3	63.50	41.3	63.73	64.00	18	24,544	0.07%
2022/06/02	42	63.70	46.7	63.57	63.70	-4.7	25,130	-0.02%
2022/06/01	71.7	63.68	49.2	63.65	63.60	22.5	25,783	0.09%
2022/05/31	57.2	63.29	103.2	63.84	64.10	-46	25,952	-0.18%	大賣/
2022/05/30	200.1	62.55	50.4	62.94	63.20	149.7	24,693	0.61%	大買/鉅額交易
2022/05/27	53.1	60.84	58.3	61.24	61.30	-5.2	24,505	-0.02%
2022/05/26	63.4	59.97	85.4	60.00	59.70	-22	24,455	-0.09%
2022/05/25	105.7	59.37	24	59.59	59.50	81.7	24,745	0.33%	大買/
2022/05/24	70.1	60.43	37.4	60.36	60.10	32.7	24,729	0.13%
2022/05/23	156.7	60.59	29.3	60.75	60.50	127.4	24,463	0.52%	大買/鉅額交易
2022/05/20	52.8	61.94	59.7	61.91	61.80	-6.9	24,138	-0.03%
2022/05/19	78.9	61.75	40.2	61.83	61.60	38.8	23,987	0.16%
2022/05/18	331.7	62.67	35.8	62.99	63.70	295.9	23,626	1.25%	大買/鉅額交易
2022/05/17	52.8	61.76	10.7	62.21	61.60	42.1	23,407	0.18%
2022/05/16	64.9	62.23	55.3	61.98	62.40	9.5	23,070	0.04%
2022/05/13	81.4	63.25	56.8	63.23	63.50	24.7	22,557	0.11%
2022/05/12	125	64.30	61.3	64.08	63.30	63.7	22,023	0.29%	大買/
2022/05/11	66.5	66.16	24	66.20	66.20	42.6	21,432	0.20%
2022/05/10	141.9	66.69	65.7	66.91	67.10	76.2	21,167	0.36%	大買/
2022/05/09	182.1	68.66	49.7	68.56	67.80	132.4	20,607	0.64%	大買/鉅額交易
2022/05/06	198.7	70.93	84.3	71.02	71.30	114.4	20,087	0.57%	大買/鉅額交易
2022/05/05	22	74.51	32.3	74.58	74.50	-10.3	19,489	-0.05%
2022/05/04	1.1	74.30	23.4	74.35	74.60	-22.3	19,498	-0.11%
2022/05/03	8.8	73.74	149.4	74.15	73.70	-140.6	19,964	-0.70%	大賣/鉅額交易
2022/04/29	152.9	74.41	93.3	73.89	74.40	59.6	20,183	0.30%	大買/
2022/04/28	137.1	73.16	6.3	73.08	73.40	130.8	20,493	0.64%	大買/鉅額交易
2022/04/27	41.9	73.67	87.5	73.70	73.20	-45.6	20,536	-0.22%
2022/04/26	8.2	74.82	42.8	74.82	75.10	-34.6	20,477	-0.17%
2022/04/25	21.8	74.34	23.8	74.28	74.80	-2	20,531	-0.01%
2022/04/22	95.7	75.14	32.6	75.05	75.90	63	20,641	0.31%
2022/04/21	11.1	74.16	10.5	74.24	74.60	0.6	20,967	0.00%
2022/04/20	13.4	74.04	10.6	74.14	74.90	2.9	21,629	0.01%
2022/04/19	41.2	73.73	2.1	73.96	73.50	39.1	22,024	0.18%
2022/04/18	42.9	73.97	11.3	73.98	73.90	31.6	23,113	0.14%
2022/04/15	10.7	75.31	22.5	75.14	75.10	-11.8	23,008	-0.05%
2022/04/14	11.7	75.77	7.6	75.77	75.60	4.2	23,233	0.02%
2022/04/13	19.1	76.42	49.3	76.46	76.40	-30.2	23,341	-0.13%
2022/04/12	18.8	75.78	51	75.85	75.80	-32.2	23,389	-0.14%
2022/04/11	8.8	76.24	8.9	76.47	76.50	-0.1	23,312	0.00%
2022/04/08	24.7	76.00	29.5	75.99	76.30	-4.8	23,313	-0.02%
2022/04/07	54.6	76.77	61	76.76	76.00	-6.4	23,325	-0.03%
2022/04/06	16.8	76.83	33.1	76.96	77.50	-16.3	23,191	-0.07%
2022/04/01	20	76.68	23.8	76.99	77.10	-3.8	23,165	-0.02%
2022/03/31	16.5	76.50	26.6	76.54	76.50	-10.1	22,973	-0.04%
2022/03/30	21.6	75.79	57.4	75.93	76.10	-35.8	22,906	-0.16%
2022/03/29	5	75.19	11.5	75.24	75.20	-6.5	22,733	-0.03%
2022/03/28	23.7	74.81	43.4	74.74	75.10	-19.8	22,732	-0.09%
2022/03/25	16.5	75.09	10.6	75.10	75.00	6	22,702	0.03%
2022/03/24	36	75.12	12.2	75.46	75.50	23.8	22,799	0.10%
2022/03/23	20.5	75.62	56.4	75.85	75.90	-35.9	24,044	-0.15%
2022/03/22	25.8	73.84	11.3	73.82	74.30	14.5	23,782	0.06%
2022/03/21	85.6	74.19	67.1	74.01	74.30	18.5	23,744	0.08%
2022/03/18	53.1	74.96	27.9	74.88	74.30	25.2	23,722	0.11%
2022/03/17	26	74.56	54.9	74.66	74.80	-29	23,610	-0.12%
2022/03/16	32.3	72.80	19.4	72.84	73.10	12.9	23,482	0.06%
2022/03/15	26.9	72.52	10.5	72.51	72.70	16.4	23,502	0.07%
2022/03/14	31.7	73.13	15.9	73.47	72.70	15.8	23,667	0.07%
2022/03/11	31.3	73.00	157.2	72.90	72.70	-125.9	23,716	-0.53%	大賣/鉅額交易
2022/03/10	33.5	73.57	103.7	72.87	73.80	-70.2	23,731	-0.30%	大賣/
2022/03/09	164.6	71.87	44.9	72.12	71.70	119.7	23,650	0.51%	大買/鉅額交易
2022/03/08	124.1	70.50	25.4	70.32	70.60	98.7	23,509	0.42%	大買/
2022/03/07	203.5	71.98	23.9	72.04	71.70	179.6	22,942	0.78%	大買/鉅額交易
2022/03/04	118.6	74.56	9.4	74.55	74.40	109.2	22,811	0.48%	大買/鉅額交易
2022/03/03	16.9	75.60	7.7	75.83	75.60	9.2	22,695	0.04%
2022/03/02	24.2	75.55	4.1	75.51	75.60	20.1	23,078	0.09%
2022/03/01	23.8	74.98	41.2	75.81	76.20	-17.4	22,997	-0.08%
2022/02/25	88.3	74.97	325.1	75.07	75.10	-236.8	22,848	-1.04%	大賣/鉅額交易
2022/02/24	60.5	75.72	37.9	75.78	75.90	22.7	22,426	0.10%
2022/02/23	20.2	76.57	11.6	76.51	76.50	8.6	22,153	0.04%
2022/02/22	80.8	76.35	9.3	76.44	76.50	71.5	22,435	0.32%
2022/02/21	17.7	77.33	15.2	77.32	77.60	2.6	22,575	0.01%
2022/02/18	21.6	77.88	10	77.91	77.80	11.6	23,102	0.05%
2022/02/17	14.4	78.15	29.9	78.24	78.20	-15.5	23,247	-0.07%
2022/02/16	24.5	77.45	33	77.47	77.80	-8.6	23,189	-0.04%
2022/02/15	39.7	77.00	54.2	76.96	76.60	-14.4	23,115	-0.06%
2022/02/14	38.6	76.29	15.2	76.35	76.10	23.4	23,054	0.10%
2022/02/11	24.6	76.99	9	77.02	77.30	15.6	23,073	0.07%
2022/02/10	38.4	76.96	17.4	77.00	77.40	21	23,110	0.09%
2022/02/09	32.2	76.73	20.5	76.86	77.10	11.7	23,163	0.05%
2022/02/08	24.4	76.85	4.8	77.03	76.80	19.6	23,129	0.08%
2022/02/07	59.6	76.22	30	76.62	77.10	29.6	23,051	0.13%
2022/01/26	38.5	75.63	13.2	75.48	75.60	25.3	22,821	0.11%
2022/01/25	346.4	75.29	18.8	75.32	75.50	327.6	23,018	1.42%	大買/鉅額交易
2022/01/24	149.2	76.33	34	76.09	76.50	115.2	22,773	0.51%	大買/鉅額交易
2022/01/21	288.9	76.80	37	76.99	76.70	251.9	23,084	1.09%	大買/鉅額交易
2022/01/20	32.3	78.15	48.8	78.13	78.30	-16.5	22,715	-0.07%
2022/01/19	22.3	78.91	40.4	79.05	78.80	-18.1	22,644	-0.08%
2022/01/18	10.2	79.35	22.3	79.44	79.40	-12.1	22,617	-0.05%
2022/01/17	76.6	79.00	74.7	78.97	78.90	1.9	22,492	0.01%
2022/01/14	84.6	80.66	69.2	80.35	80.40	15.4	22,259	0.07%
2022/01/13	93	81.02	137.6	81.00	81.60	-44.5	21,985	-0.20%	大賣/
2022/01/12	59.6	79.73	95.6	79.63	80.00	-36	21,365	-0.17%
2022/01/11	87.5	79.00	263.1	78.40	79.90	-175.6	20,931	-0.84%	大賣/鉅額交易
2022/01/10	10.8	76.07	22.9	76.23	76.40	-12.1	19,839	-0.06%
2022/01/07	99.4	76.15	41.7	76.12	75.70	57.7	19,874	0.29%
2022/01/06	7.9	75.43	7.2	75.67	75.90	0.7	19,670	0.00%
2022/01/05	3	75.48	7.5	75.60	75.70	-4.5	19,602	-0.02%
2022/01/04	23	75.37	16.3	75.43	75.30	6.6	19,658	0.03%
2022/01/03	40.6	75.79	46.3	75.66	75.30	-5.7	19,625	-0.03%
2021/12/30	39.8	76.42	64.7	76.44	76.30	-24.9	19,745	-0.13%
2021/12/29	18.3	76.36	67.2	76.38	76.60	-48.9	19,899	-0.25%
2021/12/28	21.7	75.67	108.2	75.69	75.90	-86.6	19,971	-0.43%	大賣/
2021/12/27	10.8	75.36	18.6	75.40	75.20	-7.8	20,035	-0.04%
2021/12/24	20.7	75.20	45.5	75.29	75.20	-24.8	20,450	-0.12%
2021/12/23	17.4	74.65	5.3	74.71	74.80	12.1	20,499	0.06%
2021/12/22	46.7	74.55	8	74.55	74.40	38.7	20,660	0.19%
2021/12/21	7.5	74.84	20	74.68	74.80	-12.5	20,663	-0.06%
2021/12/20	51.6	74.22	37	74.43	74.10	14.6	20,665	0.07%
2021/12/17	31.7	74.67	7.1	74.89	74.30	24.6	20,632	0.12%
2021/12/16	33.5	74.68	8.3	74.84	74.90	25.2	19,329	0.13%
2021/12/15	25.5	74.69	5	74.68	74.60	20.5	19,813	0.10%
2021/12/14	56.9	74.95	17.8	74.95	74.90	39.2	20,293	0.19%
2021/12/13	49.5	75.91	19.1	76.25	75.70	30.4	20,323	0.15%
2021/12/10	54.8	76.01	74.3	76.09	75.90	-19.5	20,383	-0.10%
2021/12/09	55.8	75.68	18.2	75.91	76.00	37.6	20,596	0.18%
2021/12/08	10.9	75.48	109.5	75.54	76.00	-98.6	21,110	-0.47%	大賣/
2021/12/07	31.5	74.61	94.2	74.44	75.30	-62.7	20,922	-0.30%
2021/12/06	18.8	73.78	11.9	73.95	74.10	6.9	20,895	0.03%
2021/12/03	18.4	74.01	3.3	74.28	73.90	15	21,114	0.07%
2021/12/02	19.4	73.69	4	73.78	73.70	15.4	21,136	0.07%
2021/12/01	13.3	73.68	54.4	73.68	74.10	-41.1	21,743	-0.19%
2021/11/30	88.2	73.30	18	73.44	73.10	70.2	22,098	0.32%
2021/11/29	72.3	73.50	24.7	73.52	73.50	47.6	21,815	0.22%
2021/11/26	100.2	74.41	44.3	74.51	74.20	55.8	21,766	0.26%
2021/11/25	33.2	74.34	34.1	74.35	74.30	-0.9	21,798	0.00%
2021/11/24	40.3	74.56	4.7	74.98	74.40	35.6	22,013	0.16%
2021/11/23	58	74.50	42.1	74.34	74.30	15.9	22,200	0.07%
2021/11/22	66.4	74.44	14.2	74.38	74.40	52.2	22,115	0.24%
2021/11/19	78.7	75.47	21.2	75.24	74.80	57.5	22,104	0.26%
2021/11/18	61.3	76.39	106.5	76.49	76.40	-45.2	22,093	-0.20%	大賣/
2021/11/17	83	75.23	91.3	75.06	76.10	-8.3	22,097	-0.04%
2021/11/16	57.2	73.92	41.1	73.73	74.00	16	21,727	0.07%
2021/11/15	29.7	73.91	30.2	74.20	74.00	-0.4	21,793	0.00%
2021/11/12	21.7	73.32	122.3	73.24	73.30	-100.6	21,758	-0.46%	大賣/
2021/11/11	56.3	73.07	234	73.05	73.00	-177.7	21,928	-0.81%	大賣/鉅額交易
2021/11/10	51.8	73.04	9.7	73.11	73.00	42.1	22,005	0.19%
2021/11/09	25.2	73.28	1	73.40	73.10	24.2	21,976	0.11%
2021/11/08	30.9	73.29	659.5	73.44	73.60	-628.5	22,005	-2.86%	大賣/鉅額交易
2021/11/05	30.1	72.23	19	72.31	72.50	11.1	22,472	0.05%
2021/11/04	45.1	72.63	12.4	72.67	72.50	32.7	22,426	0.15%
2021/11/03	27.5	72.61	12.1	72.66	72.70	15.4	22,518	0.07%
2021/11/02	61.5	72.81	97.5	72.72	72.60	-36	22,465	-0.16%
2021/11/01	59.8	73.13	51.8	73.30	73.10	8	22,134	0.04%
2021/10/29	109	73.54	88.6	73.51	73.60	20.4	21,917	0.09%	大買/
2021/10/28	13.6	74.59	4	74.50	74.50	9.6	21,354	0.04%
2021/10/27	27.4	74.56	2	74.80	75.00	25.4	21,533	0.12%
2021/10/26	10.1	75.23	17.9	75.31	75.50	-7.8	21,825	-0.04%
2021/10/25	11.6	74.40	7.4	74.63	74.80	4.2	21,970	0.02%
2021/10/22	13	74.17	15.1	74.35	74.10	-2.1	22,412	-0.01%
2021/10/21	10	74.50	16.4	74.79	74.80	-6.4	22,994	-0.03%
2021/10/20	29.5	74.40	38.7	74.29	74.30	-9.2	23,928	-0.04%
2021/10/19	39	74.88	8	74.96	74.80	31	24,513	0.13%
2021/10/18	21.2	75.22	11.1	75.29	75.10	10.1	25,018	0.04%
2021/10/15	7.3	75.13	14.1	75.25	75.10	-6.8	25,417	-0.03%
2021/10/14	3.1	74.89	14	74.89	74.40	-10.9	25,773	-0.04%
2021/10/13	9.8	74.36	10.4	74.27	74.50	-0.6	26,599	0.00%
2021/10/12	16.8	74.23	3.1	74.34	74.80	13.7	27,409	0.05%
2021/10/08	536.1	75.17	1	75.20	75.30	535.1	27,716	1.93%	大買/鉅額交易
2021/10/07	14.2	75.50	12.1	76.02	75.50	2.1	28,192	0.01%
2021/10/06	17	74.32	9.1	74.49	74.70	8	28,474	0.03%
2021/10/05	29.2	73.34	18.5	73.40	73.80	10.7	29,237	0.04%
2021/10/04	126.3	74.47	22.6	74.68	74.40	103.7	29,236	0.35%	大買/鉅額交易
2021/10/01	88.4	75.45	20.3	75.14	75.40	68.1	29,267	0.23%
2021/09/30	13.2	76.80	4	76.98	76.70	9.2	28,911	0.03%
2021/09/29	60.3	76.71	7.5	76.96	76.70	52.8	28,935	0.18%
2021/09/28	18.3	77.10	5	77.44	77.50	13.3	28,835	0.05%
2021/09/27	11.4	77.63	9.1	77.87	77.70	2.3	28,897	0.01%
2021/09/24	22	77.61	17	77.59	77.50	5	28,910	0.02%
2021/09/23	33.1	77.69	612.8	77.34	77.40	-579.7	29,021	-2.00%	大賣/鉅額交易
2021/09/22	113.6	76.85	64.7	76.79	77.10	48.9	29,044	0.17%	大買/
2021/09/17	63.8	79.41	53.4	79.48	78.80	10.4	28,590	0.04%
2021/09/16	32.8	81.03	11.4	80.80	80.70	21.4	28,189	0.08%
2021/09/15	42.1	80.89	35.6	80.69	81.40	6.5	28,051	0.02%
2021/09/14	46.9	81.94	32.3	81.53	80.80	14.6	27,943	0.05%
2021/09/13	89.7	80.41	137.3	80.26	81.40	-47.6	27,843	-0.17%	大賣/
2021/09/10	19.5	77.67	20	77.80	77.60	-0.5	27,755	0.00%
2021/09/09	19	76.57	16	76.74	77.40	3	28,035	0.01%
2021/09/08	68.7	77.25	15.6	77.19	77.40	53.1	27,917	0.19%
2021/09/07	44.5	77.60	86.9	77.79	78.10	-42.3	27,716	-0.15%
2021/09/06	256	78.03	44.4	78.23	77.20	211.6	27,656	0.77%	大買/鉅額交易
2021/09/03	28.4	84.42	35.4	84.33	84.80	-6.9	27,059	-0.03%
2021/09/02	88.9	83.45	27.7	83.32	82.70	61.2	26,702	0.23%
2021/09/01	42.8	84.55	49.6	84.50	84.20	-6.8	26,371	-0.03%
2021/08/31	57.6	83.95	54.3	84.39	85.00	3.3	26,181	0.01%
2021/08/30	16.4	83.90	65.4	84.34	84.80	-49	25,889	-0.19%
2021/08/27	30.2	82.75	80.1	82.62	83.50	-49.9	25,694	-0.19%
2021/08/26	206.3	80.70	18.1	80.78	81.30	188.2	25,664	0.73%	大買/鉅額交易
2021/08/25	45.9	80.35	28.4	80.56	80.80	17.5	25,798	0.07%
2021/08/24	23	79.83	50.4	79.90	80.40	-27.4	25,725	-0.11%
2021/08/23	11.2	78.75	58	78.85	79.00	-46.9	25,584	-0.18%
2021/08/20	7.6	76.56	5.5	76.51	76.50	2	25,472	0.01%
2021/08/19	8.8	77.07	35.9	77.05	77.00	-27.1	26,040	-0.10%
2021/08/18	15.5	77.27	53.7	77.52	78.00	-38.3	25,902	-0.15%
2021/08/17	6.2	77.57	38.4	77.52	78.20	-32.2	26,016	-0.12%
2021/08/16	18.8	76.70	21	76.93	76.50	-2.2	25,957	-0.01%
2021/08/13	4.4	78.04	30.8	78.05	78.10	-26.4	26,571	-0.10%
2021/08/12	53.2	78.86	92.5	78.71	78.80	-39.2	26,794	-0.15%
2021/08/11	146.8	78.67	120.4	78.84	79.20	26.4	27,129	0.10%	大買/大賣/
2021/08/10	12.2	76.16	5.8	76.22	76.00	6.4	27,455	0.02%
2021/08/09	30.6	75.46	7.4	76.09	76.10	23.2	28,302	0.08%
2021/08/06	10.7	75.83	79.5	76.28	76.00	-68.8	28,733	-0.24%
2021/08/05	6.6	76.16	28	76.22	76.30	-21.4	29,698	-0.07%
2021/08/04	15.7	76.09	9	76.14	76.30	6.7	31,868	0.02%
2021/08/03	5.4	76.18	17	76.25	76.40	-11.6	33,264	-0.03%
2021/08/02	20.4	75.05	24	75.40	76.50	-3.6	34,382	-0.01%
2021/07/30	58.9	74.92	25	75.03	75.00	33.9	34,549	0.10%
2021/07/29	39.4	75.74	12.2	75.98	75.80	27.2	34,671	0.08%
2021/07/28	54.6	74.98	94.9	74.80	75.60	-40.3	35,189	-0.11%
2021/07/27	114.7	76.64	137.9	76.90	76.40	-23.3	35,754	-0.07%	大買/大賣/
2021/07/26	159.4	80.32	62.6	80.38	78.50	96.8	36,651	0.26%	大買/
2021/07/23	105.9	84.43	65.5	84.27	85.00	40.5	35,783	0.11%	大買/
2021/07/22	259.3	83.77	61	83.35	84.10	198.3	35,413	0.56%	大買/鉅額交易
2021/07/21	150.8	81.75	105.6	81.54	81.80	45.2	35,067	0.13%	大買/大賣/
2021/07/20	304.7	81.36	70.3	81.41	81.50	234.4	35,157	0.67%	大買/鉅額交易
2021/07/19	151.6	83.75	120.9	84.40	83.00	30.7	34,832	0.09%	大買/大賣/
2021/07/16	190.6	81.88	225.6	81.50	82.90	-35	34,503	-0.10%	大買/大賣/
2021/07/15	56.4	79.35	47.1	79.62	79.50	9.3	33,951	0.03%
2021/07/14	74.9	77.64	203.6	77.72	78.10	-128.7	33,901	-0.38%	大賣/鉅額交易
2021/07/13	54.3	76.79	41.1	76.76	76.20	13.2	33,916	0.04%
2021/07/12	96.5	77.09	126.9	77.63	76.10	-30.3	33,786	-0.09%	大賣/
2021/07/09	64.8	74.04	7.6	74.22	74.20	57.2	33,694	0.17%
2021/07/08	58.6	74.77	37.5	74.43	74.80	21.1	33,692	0.06%
2021/07/07	21.8	73.90	28.9	73.93	74.00	-7.1	33,896	-0.02%
2021/07/06	33.4	73.96	42.4	73.95	73.70	-9.1	34,220	-0.03%
2021/07/05	24.6	73.58	42.8	73.73	73.90	-18.2	34,315	-0.05%
2021/07/02	68.7	73.28	60	73.16	72.90	8.7	34,431	0.03%
2021/07/01	58.8	73.73	84.3	73.60	73.40	-25.6	34,570	-0.07%
2021/06/30	70.6	73.50	55.3	73.66	73.90	15.3	34,764	0.04%
2021/06/29	49.9	72.51	38.7	72.49	72.60	11.2	35,045	0.03%
2021/06/28	24.6	73.02	216.1	73.01	73.20	-191.5	35,424	-0.54%	大賣/鉅額交易
2021/06/25	38.7	73.14	76.3	73.02	72.90	-37.6	35,800	-0.11%
2021/06/24	14	71.93	4	71.80	71.90	10	35,812	0.03%
2021/06/23	15.4	70.97	33.4	71.32	71.80	-18	36,140	-0.05%
2021/06/22	22.2	70.60	225.8	70.70	70.70	-203.6	36,335	-0.56%	大賣/鉅額交易
2021/06/21	92.8	70.01	51.1	70.10	70.00	41.8	36,352	0.11%
2021/06/18	76.8	71.62	60	71.66	71.30	16.8	36,089	0.05%
2021/06/17	43.4	72.16	10.5	72.20	72.30	32.8	35,879	0.09%
2021/06/16	36.7	72.67	18.1	72.59	72.60	18.5	36,428	0.05%
2021/06/15	24.7	73.38	11.6	73.31	73.00	13.1	36,476	0.04%
2021/06/11	15.3	73.99	18.8	74.07	73.80	-3.6	36,693	-0.01%
2021/06/10	3.3	73.43	31.4	73.59	73.80	-28.1	36,729	-0.08%
2021/06/09	12.3	73.01	3.1	73.01	72.90	9.2	37,125	0.02%
2021/06/08	121.8	73.32	8	73.70	73.70	113.8	37,549	0.30%	大買/鉅額交易
2021/06/07	15.3	72.60	44	72.71	73.20	-28.7	38,854	-0.07%
2021/06/04	23.9	72.75	24	72.71	72.90	-0.1	39,203	0.00%
2021/06/03	57.5	73.85	27.4	73.86	73.60	30.1	39,914	0.08%
2021/06/02	9.3	73.83	250.2	73.46	74.50	-241	40,087	-0.60%	大賣/鉅額交易
2021/06/01	21.4	72.50	36.8	72.52	73.00	-15.4	39,920	-0.04%
2021/05/31	27	72.20	46.5	72.22	72.30	-19.5	40,115	-0.05%
2021/05/28	29.3	71.74	63.5	71.99	72.00	-34.3	40,194	-0.09%
2021/05/27	130.6	70.69	29.4	70.89	71.60	101.2	40,267	0.25%	大買/鉅額交易
2021/05/26	212.7	71.49	23.2	71.42	71.60	189.5	40,456	0.47%	大買/鉅額交易
2021/05/25	27.2	71.93	33	72.00	71.90	-5.8	41,177	-0.01%
2021/05/24	42.2	71.51	40	71.58	72.00	2.2	41,309	0.01%
2021/05/21	79.4	72.69	106.9	73.64	72.00	-27.5	41,400	-0.07%	大賣/
2021/05/20	42.6	69.98	40	70.16	70.20	2.6	40,820	0.01%
2021/05/19	198.1	71.16	41	70.93	70.60	157.2	40,702	0.39%	大買/鉅額交易
2021/05/18	165.4	70.22	137.1	70.60	71.40	28.3	40,660	0.07%	大買/大賣/
2021/05/17	187.3	66.79	370.4	66.78	65.60	-183.1	40,601	-0.45%	大買/大賣/鉅額交易
2021/05/14	167.9	69.72	150.4	69.46	69.60	17.5	39,774	0.04%	大買/大賣/
2021/05/13	220.7	69.60	84.4	69.39	68.60	136.3	39,246	0.35%	大買/鉅額交易
2021/05/12	427.7	70.39	422.5	70.21	70.00	5.2	38,421	0.01%	大買/大賣/
2021/05/11	266.3	76.68	211.2	76.32	74.80	55.1	36,694	0.15%	大買/大賣/
2021/05/10	106.8	74.92	134.3	74.74	76.60	-27.5	35,260	-0.08%	大買/大賣/
2021/05/07	13.3	70.51	41	70.54	70.80	-27.7	34,384	-0.08%
2021/05/06	186.4	70.05	66.1	69.68	69.60	120.3	34,193	0.35%	大買/鉅額交易
2021/05/05	116.2	69.15	74.4	69.51	69.50	41.9	33,736	0.12%	大買/
2021/05/04	89.8	67.94	85.2	68.04	67.40	4.6	33,156	0.01%
2021/05/03	260.1	70.01	98.7	70.00	68.80	161.4	32,463	0.50%	大買/鉅額交易
2021/04/29	51	64.55	32	64.30	64.20	19	31,048	0.06%
2021/04/28	45.7	65.08	57.7	65.16	65.10	-12.1	30,854	-0.04%
2021/04/27	18.1	64.10	25.7	64.36	64.90	-7.6	30,724	-0.02%
2021/04/26	38.3	63.21	66.6	63.68	64.10	-28.3	30,536	-0.09%
2021/04/23	20.3	61.34	33	61.25	61.30	-12.7	30,234	-0.04%
2021/04/22	17.7	61.52	36.1	61.22	61.10	-18.4	30,326	-0.06%
2021/04/21	34.2	61.25	15.2	61.09	61.40	19	30,017	0.06%
2021/04/20	71.7	61.85	126.2	61.97	61.80	-54.5	30,043	-0.18%	大賣/
2021/04/19	43.1	60.97	86.4	61.05	61.80	-43.3	30,178	-0.14%
2021/04/16	101.8	59.74	18.4	59.67	60.00	83.4	30,110	0.28%	大買/
2021/04/15	78.2	59.00	251.6	58.56	60.00	-173.3	30,284	-0.57%	大賣/鉅額交易
2021/04/14	82.3	56.92	20.1	57.23	57.10	62.2	29,598	0.21%
2021/04/13	144.5	57.95	26.9	58.32	57.80	117.6	29,559	0.40%	大買/鉅額交易
2021/04/12	114.9	57.61	58.1	57.71	58.00	56.8	29,197	0.19%	大買/
2021/04/09	24.9	56.45	32.2	56.55	56.40	-7.2	28,971	-0.02%
2021/04/08	23.7	56.96	32.2	56.92	56.90	-8.5	28,985	-0.03%
2021/04/07	11.6	57.02	33.5	57.26	57.50	-21.9	29,180	-0.07%
2021/04/06	88.1	57.57	17	57.96	57.30	71.1	28,913	0.25%
2021/04/01	65.3	57.65	68.1	57.73	57.80	-2.8	28,624	-0.01%
2021/03/31	47.8	57.16	26.5	57.21	56.80	21.3	28,086	0.08%
2021/03/30	35.8	56.01	56.2	56.37	56.80	-20.5	27,757	-0.07%
2021/03/29	20.2	55.84	25.9	55.80	55.90	-5.7	27,361	-0.02%
2021/03/26	31.1	55.56	33.2	55.53	55.50	-2.1	27,328	-0.01%
2021/03/25	20.4	54.84	16	55.17	55.30	4.4	27,357	0.02%
2021/03/24	130.7	54.78	69	54.31	54.40	61.7	27,212	0.23%	大買/
2021/03/23	24.2	54.74	24.2	54.52	54.50	-0.1	27,030	0.00%
2021/03/22	31.4	53.60	15.6	53.59	53.90	15.8	26,920	0.06%
2021/03/19	56.4	53.73	30.1	53.91	53.70	26.3	27,234	0.10%
2021/03/18	13.1	54.64	16.1	54.81	54.40	-3	26,995	-0.01%
2021/03/17	181.4	54.47	20.9	54.64	54.50	160.5	27,457	0.58%	大買/鉅額交易
2021/03/16	19.4	55.43	5	55.36	55.40	14.4	27,420	0.05%
2021/03/15	38.4	55.77	23.1	55.63	55.50	15.3	27,388	0.06%
2021/03/12	55.3	54.96	18.4	55.07	54.90	36.9	27,099	0.14%
2021/03/11	123.7	56.19	94.8	55.98	55.40	28.9	26,922	0.11%	大買/
2021/03/10	24.3	53.59	49.4	53.72	54.00	-25.1	25,773	-0.10%
2021/03/09	138.3	53.40	122.5	53.61	53.70	15.8	25,454	0.06%	大買/大賣/
2021/03/08	34.4	51.98	204.6	51.93	52.10	-170.2	24,877	-0.68%	大賣/鉅額交易
2021/03/05	18.1	50.58	17	50.67	50.80	1.1	24,534	0.00%
2021/03/04	21.1	50.59	8.4	50.59	50.60	12.7	25,238	0.05%
2021/03/03	16.2	50.89	18	51.04	51.00	-1.9	25,089	-0.01%
2021/03/02	133.3	51.02	61.1	50.75	50.10	72.2	24,982	0.29%	大買/
2021/02/26	147.8	50.39	41	50.91	49.90	106.8	24,694	0.43%	大買/鉅額交易
2021/02/25	72.4	51.72	74.3	51.50	51.70	-2	23,847	-0.01%
2021/02/24	34.1	49.96	45.6	50.02	50.00	-11.5	23,128	-0.05%
2021/02/23	133.2	49.33	45.1	49.68	49.75	88.1	22,937	0.38%	大買/
2021/02/22	18.5	49.30	17	49.56	48.95	1.5	22,702	0.01%
2021/02/19	15.3	48.93	25	49.12	49.10	-9.7	22,644	-0.04%
2021/02/18	14.1	49.65	43.7	49.70	49.20	-29.6	22,724	-0.13%
2021/02/17	31	48.82	110.7	48.83	48.90	-79.7	22,516	-0.35%	大賣/
2021/02/05	8.2	46.95	24	47.08	46.90	-15.8	21,815	-0.07%
2021/02/04	14.4	47.06	5.3	47.11	47.10	9.1	22,053	0.04%
2021/02/03	9.2	47.30	28.2	47.43	47.60	-19	22,835	-0.08%
2021/02/02	5	47.17	70.5	47.11	47.25	-65.5	22,979	-0.29%
2021/02/01	5.1	45.78	4	45.71	45.95	1	22,665	0.00%
2021/01/29	56.2	45.87	14	45.63	45.55	42.2	22,644	0.19%
2021/01/28	28.3	46.07	9	46.16	46.20	19.3	22,410	0.09%
2021/01/27	13.6	46.76	5.1	46.70	46.80	8.5	22,191	0.04%
2021/01/26	20.1	46.71	19	46.79	46.50	1.1	22,119	0.00%
2021/01/25	4	47.35	25.3	47.02	47.40	-21.3	21,928	-0.10%
2021/01/22	2	46.35	8	46.36	46.25	-6	21,726	-0.03%
2021/01/21	6	46.43	12.1	46.31	46.20	-6.1	21,634	-0.03%
2021/01/20	22.2	46.55	10.1	46.45	46.20	12.1	21,583	0.06%
2021/01/19	5	47.30	31	47.31	47.25	-26	21,378	-0.12%
2021/01/18	27.9	46.83	32.5	46.67	46.95	-4.6	21,305	-0.02%
2021/01/15	36.8	48.03	152	47.66	47.60	-115.2	21,046	-0.55%	大賣/鉅額交易
2021/01/14	24	48.22	13.1	48.32	48.45	11	20,910	0.05%
2021/01/13	28.9	48.05	37	48.11	48.30	-8.1	20,703	-0.04%
2021/01/12	62.6	48.01	127.3	48.00	47.75	-64.7	20,349	-0.32%	大賣/
2021/01/11	64.8	47.35	37	47.47	47.40	27.8	19,832	0.14%
2021/01/08	10.4	47.14	82.1	47.00	47.45	-71.7	19,420	-0.37%
2021/01/07	12.1	46.32	38	46.21	46.20	-25.9	18,928	-0.14%
2021/01/06	38.6	45.71	86	46.07	45.60	-47.5	18,827	-0.25%
2021/01/05	33.6	46.15	8.1	46.21	46.35	25.5	18,643	0.14%
2021/01/04	34	46.21	15.2	46.42	46.25	18.8	18,599	0.10%
2020/12/31	47.6	46.55	10.1	46.70	46.75	37.5	18,506	0.20%
2020/12/30	22.8	46.23	46.5	46.65	46.90	-23.7	18,315	-0.13%
2020/12/29	1.1	45.55	2	45.58	45.50	-0.8	17,978	0.00%
2020/12/28	108	45.35	10.5	45.44	45.55	97.5	18,096	0.54%	大買/
2020/12/25	46.4	45.59	11	45.59	45.50	35.4	18,122	0.20%
2020/12/24	20.1	45.56	10.2	45.57	45.55	9.9	18,141	0.05%
2020/12/23	16.5	44.64	1.1	44.54	44.80	15.4	17,948	0.09%
2020/12/22	38.7	45.16	15	45.11	44.90	23.7	17,960	0.13%
2020/12/21	52.3	45.56	25.1	45.60	45.50	27.3	18,211	0.15%
2020/12/18	29	46.22	2	46.50	46.00	27	18,064	0.15%
2020/12/17	5.1	46.37	0.1	46.30	46.20	5.1	17,979	0.03%
2020/12/16	11	46.31	21.1	46.18	46.35	-10.1	18,050	-0.06%
2020/12/15	39.4	46.01	8.1	45.79	45.85	31.2	18,040	0.17%
2020/12/14	89.2	47.33	27.9	47.44	47.30	61.2	17,640	0.35%
2020/12/11	66.1	47.14	71.2	47.17	47.20	-5.1	17,326	-0.03%
2020/12/10	7.1	45.51	31.1	45.68	45.65	-24	16,697	-0.14%
2020/12/09	4.6	44.85	22.5	44.96	45.10	-17.9	16,532	-0.11%
2020/12/08	15.2	44.92	1	45.40	45.40	14.2	16,584	0.09%
2020/12/07	13.2	45.38	35.1	45.41	45.60	-21.9	16,494	-0.13%
2020/12/04	16.2	44.71	10.1	45.02	45.15	6.1	16,320	0.04%
2020/12/03	49	44.47	1	44.80	44.45	48	16,105	0.30%
2020/12/02	10.2	44.46	6	44.48	44.55	4.2	15,890	0.03%
2020/12/01	12.1	44.55	0	0.00	44.80	12.1	15,675	0.08%
2020/11/30	42.3	44.91	2	45.15	44.30	40.3	15,570	0.26%
2020/11/27	9	45.48	6.1	45.64	45.65	2.9	14,834	0.02%
2020/11/26	15.1	45.52	35.2	45.48	45.60	-20.1	14,746	-0.14%
2020/11/25	13.1	45.03	2.1	45.24	45.15	11	14,672	0.08%
2020/11/24	32.3	45.06	5	45.05	44.95	27.3	14,637	0.19%
2020/11/23	15	45.30	11.8	45.39	45.50	3.2	14,581	0.02%
2020/11/20	9.3	44.57	3	44.45	44.90	6.3	14,590	0.04%
2020/11/19	4	45.25	8.3	45.41	45.25	-4.2	14,975	-0.03%
2020/11/18	10.1	45.43	12.5	45.53	45.50	-2.4	14,881	-0.02%
2020/11/17	13.1	45.53	23.9	45.50	45.55	-10.8	14,877	-0.07%
2020/11/16	3	45.60	11.4	45.67	45.55	-8.4	14,813	-0.06%
2020/11/13	5	45.30	7.1	45.21	45.30	-2.1	14,784	-0.01%
2020/11/12	8.3	45.02	12.3	45.14	45.20	-4.1	14,647	-0.03%
2020/11/11	19.3	44.48	278	45.00	45.55	-258.7	14,376	-1.80%	大賣/鉅額交易
2020/11/10	6	43.41	53	43.49	43.60	-47	13,554	-0.35%
2020/11/09	13	42.68	18	42.35	42.70	-5	13,328	-0.04%
2020/11/06	3	41.78	7.1	41.90	41.95	-4.1	13,253	-0.03%
2020/11/05	4	41.73	4.1	41.76	41.65	-0.1	13,504	0.00%
2020/11/04	4.1	41.57	3.6	41.64	41.65	0.6	13,527	0.00%
2020/11/03	2.1	41.52	7	41.51	41.60	-4.9	13,592	-0.04%
2020/11/02	0.1	40.95	7	40.96	41.45	-6.9	13,664	-0.05%
2020/10/30	17.2	40.67	0	0.00	40.70	17.2	13,672	0.13%
2020/10/29	3.4	40.85	1	40.75	40.75	2.4	13,549	0.02%
2020/10/28	11.1	41.16	0	0.00	41.35	11.1	13,517	0.08%
2020/10/27	5.3	41.30	0	0.00	41.30	5.3	13,626	0.04%
2020/10/26	1.1	41.45	7.2	41.58	41.70	-6.1	13,648	-0.04%
2020/10/23	8	41.33	0	0.00	41.40	8	13,717	0.06%
2020/10/21	0	0.00	1	41.60	41.40	-1	13,621	-0.01%
2020/10/20	3	41.30	2	41.45	41.40	1	13,680	0.01%
2020/10/19	11.1	41.59	2	41.60	41.45	9.1	13,652	0.07%
2020/10/16	3	41.55	2	41.50	41.35	1	13,717	0.01%
2020/10/15	6.1	41.40	11.9	41.45	41.30	-5.8	13,830	-0.04%
2020/10/14	3	41.70	21	41.75	41.80	-18	13,725	-0.13%
2020/10/13	116	41.55	0	0.00	41.45	116	13,582	0.85%	大買/鉅額交易
2020/10/12	12	41.40	1.2	41.45	41.45	10.8	13,601	0.08%
2020/10/08	4	41.16	10	41.10	41.05	-6	13,607	-0.04%
2020/10/07	7.1	41.24	1	41.40	41.15	6.1	13,557	0.04%
2020/10/06	0	41.55	1	41.55	41.50	-1	13,534	-0.01%
2020/10/05	7	41.35	0	0.00	41.20	7	13,460	0.05%
2020/09/30	3	41.72	0	0.00	41.90	3	13,544	0.02%
2020/09/29	0	0.00	9	41.61	41.65	-9	13,566	-0.07%
2020/09/28	2	40.98	2	41.28	41.30	0	13,654	0.00%
2020/09/25	23	40.83	1	40.95	40.80	22	13,727	0.16%
2020/09/24	97.6	40.76	2	40.65	40.60	95.6	13,700	0.70%
2020/09/23	7	41.56	1	41.45	41.75	6	13,275	0.05%
2020/09/22	23	41.95	4	42.00	41.90	19	13,140	0.14%
2020/09/21	8.2	42.40	3	42.58	42.40	5.2	13,295	0.04%
2020/09/17	7	43.29	2	43.30	43.25	5	13,119	0.04%
2020/09/16	0	0.00	21	43.68	43.75	-21	13,096	-0.16%
2020/09/15	0	0.00	9	43.64	43.75	-9	13,018	-0.07%
2020/09/14	11	43.57	15	43.69	43.65	-4	13,087	-0.03%
2020/09/11	19	43.36	7	43.39	43.45	12	13,010	0.09%
2020/09/10	1	43.20	23	43.02	43.05	-22	12,965	-0.17%
2020/09/09	10	41.83	1	42.00	42.25	9	12,854	0.07%
2020/09/08	0	0.00	5	42.45	42.50	-5	12,825	-0.04%
2020/09/04	0	0.00	10.2	42.27	42.45	-10.2	13,169	-0.08%
2020/09/03	1	42.30	1	42.45	42.75	0	13,311	0.00%
2020/09/02	23	42.27	2.1	42.49	42.20	20.9	13,346	0.16%
2020/09/01	3	42.65	2.2	42.71	42.80	0.8	13,346	0.01%
2020/08/31	6	42.85	1	43.65	42.80	5	13,272	0.04%
2020/08/28	3	43.27	1	43.25	43.30	2	13,213	0.01%
2020/08/27	3	43.00	0.2	43.10	43.10	2.8	13,266	0.02%
2020/08/26	9	43.43	11	43.30	43.40	-2	13,235	-0.02%
2020/08/25	0	0.00	37.2	43.01	43.40	-37.2	13,156	-0.28%
2020/08/24	2	41.68	2.2	41.82	41.70	-0.2	12,833	0.00%
2020/08/21	17	41.61	7	41.75	41.80	10	12,897	0.08%
2020/08/20	26.3	41.49	12	42.21	41.40	14.3	12,766	0.11%
2020/08/19	14	42.93	84	43.19	42.75	-70	12,709	-0.55%
2020/08/18	10	42.46	2	42.53	42.55	8	12,493	0.06%
2020/08/17	8	42.31	18	42.42	42.50	-10	12,560	-0.08%
2020/08/14	4	41.68	4.1	41.90	41.85	-0.1	12,580	0.00%
2020/08/13	5	41.92	31	42.13	42.00	-26	12,658	-0.21%
2020/08/12	9	41.78	0.2	41.90	41.85	8.8	12,773	0.07%
2020/08/11	30	41.96	2	42.18	41.75	28	12,660	0.22%
2020/08/10	5	41.56	1	41.70	41.75	4	12,546	0.03%
2020/08/07	9	41.23	0	0.00	41.15	9	12,544	0.07%
2020/08/06	10	41.58	3	41.70	41.55	7	12,531	0.06%
2020/08/05	8	41.38	0	0.00	41.40	8	12,568	0.06%
2020/08/04	3	41.33	1	41.45	41.30	2	12,604	0.02%
2020/08/03	13	41.34	2.1	41.26	41.25	10.9	12,627	0.09%
2020/07/31	14	41.70	1	41.95	41.75	13	12,603	0.10%
2020/07/30	1	42.05	3	42.30	42.20	-2	12,463	-0.02%
2020/07/29	17	42.06	2	42.13	41.80	15	12,418	0.12%
2020/07/28	11	41.75	12	41.78	41.70	-1	12,617	-0.01%
2020/07/27	2	41.88	1	42.20	41.80	1	12,746	0.01%
2020/07/24	10	42.13	1	42.10	42.00	9	12,880	0.07%
2020/07/23	2	42.85	0	0.00	42.70	2	12,799	0.02%
2020/07/22	10	42.76	7.1	42.99	43.10	2.9	12,889	0.02%
2020/07/21	4	42.59	0	0.00	42.50	4	12,846	0.03%
2020/07/20	3	42.50	0	0.00	42.65	3	12,732	0.02%
2020/07/17	0	0.00	2	42.85	42.80	-2	12,866	-0.02%
2020/07/16	2	42.90	2	42.85	42.85	0	13,060	0.00%
2020/07/15	7	42.88	2	42.98	42.80	5	13,046	0.04%
2020/07/14	2	42.70	4	42.95	42.70	-2	13,170	-0.02%
2020/07/13	5	42.90	9	42.98	43.00	-4	13,365	-0.03%
2020/07/10	4	42.45	4	42.48	42.40	0	13,490	0.00%
2020/07/09	11	43.05	12	43.40	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	33	43.30	43.10	-33	13,617	-0.24%
2020/07/07	3	43.10	2	43.37	43.30	1	13,722	0.01%
2020/07/06	3	43.15	77	43.17	43.30	-74	13,742	-0.54%
2020/07/02	13	42.25	2	42.38	42.10	11	14,007	0.08%
2020/07/01	16	42.07	1.3	42.09	42.30	14.7	14,311	0.10%
2020/06/30	10	43.83	14	43.91	43.90	-4	14,307	-0.03%
2020/06/29	117	43.80	3	43.73	43.80	114	14,241	0.80%	大買/鉅額交易
2020/06/24	3	44.27	16.2	44.12	44.15	-13.2	14,247	-0.09%
2020/06/23	1	43.90	2	43.80	44.00	-1	14,476	-0.01%
2020/06/22	3	43.50	4	43.45	43.60	-1	14,552	-0.01%
2020/06/19	3	43.80	1	43.80	43.60	2	14,773	0.01%
2020/06/18	18	43.77	5	43.85	43.85	13	14,934	0.09%
2020/06/17	0.1	44.00	8.7	44.03	44.30	-8.6	15,019	-0.06%
2020/06/16	0	0.00	6	43.98	44.10	-6	15,493	-0.04%
2020/06/15	5	43.17	1.8	43.10	43.10	3.2	16,095	0.02%
2020/06/12	14.1	43.04	7	43.12	43.25	7.1	16,407	0.04%
2020/06/11	14	44.19	62	44.94	43.60	-48	16,848	-0.28%
2020/06/10	0	0.00	77	44.32	44.60	-77	17,044	-0.45%
2020/06/09	6	43.99	20	44.03	44.00	-14	17,833	-0.08%
2020/06/08	2	43.75	10	43.79	43.85	-8	18,181	-0.04%
2020/06/05	12	43.42	12	43.58	43.50	0	18,324	0.00%
2020/06/04	8	43.48	1	43.70	43.55	7	18,566	0.04%
2020/06/03	2	43.33	4.3	43.43	43.55	-2.3	18,973	-0.01%
2020/06/02	10	42.88	7	42.89	42.95	3	18,957	0.02%
2020/06/01	1	42.55	15	42.74	42.50	-14	18,967	-0.07%
2020/05/29	7	41.72	21	41.81	42.40	-14	18,961	-0.07%
2020/05/28	12	41.99	0	0.00	42.05	12	18,742	0.06%
2020/05/27	0	0.00	12	42.60	42.65	-12	18,852	-0.06%
2020/05/26	2	42.08	34	42.63	42.45	-32	18,940	-0.17%
2020/05/25	8	41.27	4	41.50	41.70	4	18,867	0.02%
2020/05/22	11	41.77	0	0.00	41.70	11	18,881	0.06%
2020/05/21	1.1	42.12	9	42.47	42.70	-7.9	18,910	-0.04%
2020/05/20	1	42.05	33	42.25	42.25	-32	18,801	-0.17%
2020/05/19	12	41.88	45	41.90	42.00	-33	18,690	-0.18%
2020/05/18	2	41.15	15	41.23	41.20	-13	18,448	-0.07%
2020/05/15	8	41.11	19	41.13	41.15	-11	18,430	-0.06%
2020/05/14	16	40.74	2	40.60	40.55	14	18,263	0.08%
2020/05/13	18.7	40.92	2	41.13	40.95	16.7	18,156	0.09%
2020/05/12	9	40.95	16	41.12	41.20	-7	18,167	-0.04%
2020/05/11	2	41.43	14	41.19	41.20	-12	18,225	-0.07%
2020/05/08	14.3	40.83	3	41.03	40.65	11.3	18,241	0.06%
2020/05/07	9	40.55	0	0.00	40.50	9	18,279	0.05%
2020/05/06	20	40.43	3	40.72	40.55	17	18,315	0.09%
2020/05/05	20	40.77	1	40.60	40.65	19	18,380	0.10%
2020/05/04	23	40.75	4	40.86	40.75	19	18,411	0.10%
2020/04/30	13	42.12	17	42.01	42.30	-4	18,225	-0.02%
2020/04/29	6	41.23	12	41.11	41.05	-6	18,188	-0.03%
2020/04/28	1	40.15	0.2	40.30	40.30	0.8	18,182	0.00%
2020/04/27	0	0.00	9	40.01	40.10	-9	18,723	-0.05%
2020/04/24	4	39.40	0	0.00	39.20	4	18,683	0.02%
2020/04/23	4.4	39.62	1	39.90	39.60	3.4	18,723	0.02%
2020/04/22	13.4	38.72	9	39.20	39.45	4.4	18,721	0.02%
2020/04/21	33	39.31	5	39.14	39.00	28	18,670	0.15%
2020/04/20	26.3	40.29	3	40.15	40.10	23.3	18,566	0.13%
2020/04/17	4	40.55	146	40.99	40.60	-142	18,610	-0.76%	大賣/鉅額交易
2020/04/16	41	40.27	11	40.32	40.20	30	18,482	0.16%
2020/04/15	21.1	40.79	16	40.77	41.05	5.1	18,295	0.03%
2020/04/14	4	40.41	17	40.33	40.65	-13	18,190	-0.07%
2020/04/13	13.1	39.57	4	39.76	39.50	9.1	18,003	0.05%
2020/04/10	39	39.14	33	39.01	39.20	6	17,881	0.03%
2020/04/09	16	38.15	2.2	38.30	38.20	13.8	17,767	0.08%
2020/04/08	30.5	37.90	35	37.82	37.95	-4.5	17,642	-0.03%
2020/04/07	30	37.32	7	37.46	37.25	23	17,403	0.13%
2020/04/06	17	37.07	6	37.11	37.30	11	17,181	0.06%
2020/04/01	10.1	37.38	9	37.48	37.40	1.1	16,908	0.01%
2020/03/31	16	37.84	1	38.00	37.55	15	16,767	0.09%
2020/03/30	6	37.63	24	37.44	37.90	-18	16,494	-0.11%
2020/03/27	2.1	38.04	20	38.17	38.30	-17.9	16,359	-0.11%
2020/03/26	12	37.29	8.3	37.40	37.30	3.8	16,114	0.02%
2020/03/25	100	37.02	19	37.18	37.10	81	16,112	0.50%
2020/03/24	15.1	36.77	7	37.01	36.25	8.1	15,922	0.05%
2020/03/23	13	35.91	23	35.68	36.00	-10	15,817	-0.06%
2020/03/20	24	35.90	14	36.72	37.50	10	15,842	0.06%
2020/03/19	44.2	35.33	29	35.47	34.85	15.2	15,428	0.10%
2020/03/18	93	36.98	4	37.14	36.85	89	15,332	0.58%
2020/03/17	22.1	37.41	21	37.43	37.35	1.1	15,127	0.01%
2020/03/16	37	38.69	18.1	38.94	38.05	18.9	14,810	0.13%
2020/03/13	86.4	38.16	25.1	38.41	39.65	61.3	14,425	0.42%
2020/03/12	68.6	40.70	22	41.03	40.50	46.6	13,472	0.35%
2020/03/11	39.4	42.48	15	42.53	42.15	24.4	13,056	0.19%
2020/03/10	19	42.55	57	42.75	42.35	-38	13,022	-0.29%
2020/03/09	101	42.48	6	42.58	42.35	95	12,848	0.74%	大買/
2020/03/06	27	44.39	0	0.00	44.20	27	12,372	0.22%
2020/03/05	1.3	44.95	18	44.93	45.15	-16.8	12,347	-0.14%
2020/03/04	6	44.09	4	44.18	44.45	2	12,451	0.02%
2020/03/03	25.5	44.19	0	0.00	44.15	25.5	12,548	0.20%
2020/03/02	14	44.01	5.8	43.91	43.95	8.2	12,678	0.06%
2020/02/27	23	44.44	2	44.40	44.45	21	13,147	0.16%
2020/02/26	19	44.63	1	44.65	44.70	18	13,411	0.13%
2020/02/25	7	44.79	10	44.80	44.95	-3	13,301	-0.02%
2020/02/24	59.2	45.08	16	45.04	45.00	43.2	13,338	0.32%
2020/02/21	3	45.68	6	45.80	45.70	-3	13,244	-0.02%
2020/02/20	11	45.97	3	46.25	46.10	8	13,321	0.06%
2020/02/19	2	46.25	3	46.17	46.35	-1	13,295	-0.01%
2020/02/18	3	45.85	2	45.85	46.00	1	13,310	0.01%
2020/02/17	16	45.68	4	45.75	45.95	12	13,316	0.09%
2020/02/14	0	0.00	7.1	46.07	46.15	-7.1	13,329	-0.05%
2020/02/13	2.3	46.14	7.2	46.16	46.05	-4.9	13,428	-0.04%
2020/02/12	6.1	46.51	32	46.48	46.35	-25.9	13,455	-0.19%
2020/02/11	2	45.93	13	45.90	46.00	-11	13,347	-0.08%
2020/02/10	5	45.03	11	45.00	45.15	-6	13,575	-0.04%
2020/02/07	3	45.37	2.3	45.49	45.40	0.7	14,026	0.00%
2020/02/06	1	45.75	34.5	45.81	46.00	-33.5	14,017	-0.24%
2020/02/05	1	45.00	12	45.18	45.40	-11	13,961	-0.08%
2020/02/04	11	44.66	0	0.00	45.05	11	13,912	0.08%
2020/02/03	22.5	44.15	1	44.15	44.15	21.5	13,979	0.15%
2020/01/31	17	45.16	10	45.20	45.05	7	13,806	0.05%
2020/01/30	44.6	44.96	9	45.37	45.00	35.6	13,719	0.26%
2020/01/20	5	47.04	9	47.09	47.10	-4	13,126	-0.03%
2020/01/17	4	47.05	12	47.04	47.15	-8	13,064	-0.06%
2020/01/16	1	46.60	1	46.80	46.90	0	12,986	0.00%
2020/01/15	2	46.98	2.1	46.87	46.80	-0.1	12,907	0.00%
2020/01/14	10	46.95	13	46.97	47.00	-3	12,838	-0.02%
2020/01/13	16	46.67	9	46.76	46.80	7	12,734	0.05%
2020/01/10	1	46.30	13	46.36	46.40	-12	12,676	-0.09%
2020/01/09	15	45.97	0	0.00	46.00	15	12,608	0.12%
2020/01/08	10	45.84	0	0.00	45.80	10	12,623	0.08%
2020/01/07	2	46.25	0.3	46.20	46.30	1.7	12,548	0.01%
2020/01/06	0.5	46.35	0	0.00	46.40	0.5	12,563	0.00%
2020/01/03	1	46.45	9	46.72	46.75	-8	12,558	-0.06%
2020/01/02	6	46.40	16	46.44	46.45	-10	12,533	-0.08%
2019/12/31	16	46.56	0	0.00	46.40	16	12,504	0.13%
2019/12/30	2.3	46.65	1	46.70	46.70	1.3	12,500	0.01%
2019/12/27	2	46.45	7	46.67	46.75	-5	12,512	-0.04%
2019/12/26	2.2	46.43	0	0.00	46.50	2.2	12,435	0.02%
2019/12/25	10	46.37	2	46.35	46.45	8	12,509	0.06%
2019/12/24	1	46.45	1	46.55	46.50	0	12,542	0.00%
2019/12/23	11	46.51	2	46.55	46.65	9	12,613	0.07%
2019/12/20	3	46.70	0	0.00	46.75	3	12,650	0.02%
2019/12/19	1	46.85	2	46.70	46.75	-1	12,514	-0.01%
2019/12/18	11.1	46.55	4	46.70	46.75	7.1	12,459	0.06%
2019/12/17	28	46.36	0	0.00	46.50	28	12,454	0.22%
2019/12/16	26.1	46.88	6	46.95	46.60	20.1	12,268	0.16%
2019/12/13	15	46.80	65	46.88	47.15	-50	12,136	-0.41%
2019/12/12	3	46.05	20	46.08	46.05	-17	11,685	-0.15%
2019/12/11	9.1	45.92	13.1	45.94	45.95	-4	11,598	-0.03%
2019/12/10	6	45.47	2	45.50	45.55	4	11,447	0.03%
2019/12/09	0	0.00	1	45.30	45.45	-1	11,404	-0.01%
2019/12/06	2	45.25	1	45.35	45.45	1	11,572	0.01%
2019/12/05	8	44.86	3	45.35	45.50	5	11,663	0.04%
2019/12/04	3	44.68	4	44.83	44.80	-1	11,452	-0.01%
2019/12/03	2	44.75	0	0.00	44.90	2	11,512	0.02%
2019/12/02	22	44.58	4.3	44.71	44.80	17.8	11,513	0.15%
2019/11/29	8	44.91	11	44.92	44.80	-3	11,431	-0.03%
2019/11/28	9	45.44	21	45.43	45.40	-12	11,208	-0.11%
2019/11/27	6	45.64	12	45.67	45.85	-6	11,107	-0.05%
2019/11/26	35	46.32	30	46.29	46.00	5	10,945	0.05%
2019/11/25	3.5	46.04	20	45.99	46.10	-16.5	10,286	-0.16%
2019/11/22	2	45.05	0	0.00	45.30	2	10,034	0.02%
2019/11/21	10	45.00	0	0.00	45.05	10	10,041	0.10%
2019/11/20	13	45.20	6.4	45.25	45.45	6.6	9,948	0.07%
2019/11/19	3	45.32	120	45.30	45.55	-117	9,880	-1.18%	大賣/鉅額交易
2019/11/18	0	0.00	7	45.34	45.60	-7	9,831	-0.07%
2019/11/15	5	45.18	20	45.28	45.30	-15	9,898	-0.15%
2019/11/14	0	0.00	5	45.08	45.10	-5	9,986	-0.05%
2019/11/13	6	45.45	0	0.00	45.30	6	10,209	0.06%
2019/11/12	7	45.51	2	45.50	45.55	5	10,259	0.05%
2019/11/11	3	45.08	6	45.13	45.20	-3	10,222	-0.03%
2019/11/08	3	45.38	1	45.55	45.60	2	10,236	0.02%
2019/11/07	15	45.78	4.2	46.07	45.50	10.8	10,148	0.11%
2019/11/06	33	45.56	21	45.81	45.85	12	9,873	0.12%
2019/11/05	13	45.02	0.2	44.95	44.95	12.8	9,380	0.14%
2019/11/04	1	44.65	7	44.71	44.95	-6	9,414	-0.06%
2019/11/01	3	44.45	0	0.00	44.55	3	9,445	0.03%
2019/10/31	6	44.91	16	44.85	44.55	-10	9,553	-0.10%
2019/10/30	1	45.30	1	45.40	45.45	0	9,452	0.00%
2019/10/29	2	45.33	17	45.33	45.45	-15	9,564	-0.16%
2019/10/25	0	0.00	2	45.53	45.50	-2	9,528	-0.02%
2019/10/24	0	0.00	7	45.37	45.55	-7	9,527	-0.07%
2019/10/23	2	45.40	0	0.00	45.20	2	9,479	0.02%
2019/10/22	1	45.35	4	45.46	45.50	-3	9,502	-0.03%
2019/10/21	1	45.20	2	45.33	45.40	-1	9,511	-0.01%
2019/10/18	0	45.15	8	45.32	45.25	-8	9,561	-0.08%
2019/10/17	1	45.25	4	45.28	45.30	-3	9,504	-0.03%
2019/10/16	2	45.10	5	45.10	45.25	-3	9,499	-0.03%
2019/10/15	14	44.86	0	0.00	44.95	14	9,492	0.15%
2019/10/14	11	44.63	11	44.74	44.80	0	9,512	0.00%
2019/10/09	2	43.95	0	0.00	43.90	2	9,473	0.02%
2019/10/08	1	44.50	2	44.53	44.30	-1	9,457	-0.01%
2019/10/07	2	43.95	9	44.00	44.00	-7	9,406	-0.07%
2019/10/04	3	43.87	2	44.00	44.00	1	9,453	0.01%
2019/10/03	0	0.00	0.2	44.15	44.10	-0.2	9,476	0.00%
2019/10/02	2	44.75	0	0.00	44.75	2	9,489	0.02%
2019/10/01	1	44.90	8	44.90	45.00	-7	9,586	-0.07%
2019/09/27	1	44.65	31	44.55	44.55	-30	9,708	-0.31%
2019/09/26	2	44.50	5	44.60	44.60	-3	10,060	-0.03%
2019/09/25	7	44.45	0	0.00	44.40	7	10,268	0.07%
2019/09/24	0	0.00	14	44.83	45.00	-14	10,405	-0.13%
2019/09/20	1.2	45.02	0	0.00	45.15	1.2	10,806	0.01%
2019/09/19	6	45.18	2.1	45.24	45.20	3.9	10,757	0.04%
2019/09/18	5	45.35	5	45.50	45.60	0	10,735	0.00%
2019/09/17	0	0.00	5	45.46	45.55	-5	10,693	-0.05%
2019/09/16	0	0.00	2	45.20	45.30	-2	10,762	-0.02%
2019/09/12	1.2	44.99	10	45.09	45.00	-8.8	10,726	-0.08%
2019/09/11	0	0.00	4	44.76	44.95	-4	10,826	-0.04%
2019/09/10	7	44.96	6	44.99	44.90	1	10,813	0.01%
2019/09/09	5	44.25	1	44.50	44.55	4	10,670	0.04%
2019/09/06	9	43.99	22	44.00	44.00	-13	10,567	-0.12%
2019/09/05	0	0.00	2	43.93	43.95	-2	10,660	-0.02%
2019/09/04	6	43.24	20	43.60	43.45	-14	10,519	-0.13%
2019/09/03	3	43.53	2	43.40	43.25	1	10,585	0.01%
2019/09/02	0	0.00	1	43.50	43.50	-1	10,671	-0.01%
2019/08/30	0	0.00	58	43.40	43.65	-58	10,756	-0.54%
2019/08/29	1	43.15	30	43.35	43.15	-29	10,797	-0.27%
2019/08/28	6	43.51	0	0.00	43.70	6	10,818	0.06%
2019/08/27	0	0.00	4	43.45	43.50	-4	10,851	-0.04%
2019/08/26	6	42.98	3	43.10	43.00	3	10,789	0.03%
2019/08/22	1	43.05	3	43.05	43.10	-2	10,813	-0.02%
2019/08/21	3	42.87	0	0.00	42.90	3	11,145	0.03%
2019/08/20	2.1	42.98	2	43.08	42.90	0.1	11,111	0.00%
2019/08/19	0	0.00	4	43.38	43.35	-4	11,128	-0.04%
2019/08/16	3	42.02	8	42.99	43.15	-5	11,048	-0.05%
2019/08/15	4	41.90	2	42.30	41.90	2	10,942	0.02%
2019/08/14	5	42.35	2	42.58	42.05	3	11,055	0.03%
2019/08/13	5	42.44	2	42.35	42.30	3	11,116	0.03%
2019/08/12	3	42.05	0	0.00	41.90	3	11,259	0.03%
2019/08/08	14	41.85	0	0.00	41.90	14	11,569	0.12%
2019/08/07	8	41.69	3	41.78	41.65	5	11,618	0.04%
2019/08/06	32	41.43	9	41.43	41.70	23	11,901	0.19%
2019/08/05	9.3	42.03	1	42.25	42.00	8.3	11,942	0.07%
2019/08/02	3	42.38	1	42.35	42.35	2	11,942	0.02%
2019/08/01	4	42.89	2	43.00	42.90	2	12,024	0.02%
2019/07/30	1	43.50	3	43.60	43.50	-2	11,991	-0.02%
2019/07/29	6.4	43.53	0	0.00	43.55	6.4	12,158	0.05%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	2	43.60	0	0.00	43.90	2	12,432	0.02%
2019/07/24	3	43.50	2	43.55	43.45	1	12,543	0.01%
2019/07/23	3	43.57	3	43.63	43.55	0	12,576	0.00%
2019/07/22	3.3	43.71	1	43.75	43.60	2.3	12,563	0.02%
2019/07/19	6	43.68	0	0.00	43.50	6	12,593	0.05%
2019/07/18	3	43.53	26	43.40	43.45	-23	12,590	-0.18%
2019/07/17	7	43.57	7	43.62	43.50	0	12,580	0.00%
2019/07/16	6.1	43.91	0	0.00	44.00	6.1	12,466	0.05%
2019/07/15	0.1	43.95	3	43.80	43.85	-2.9	12,428	-0.02%
2019/07/12	16	43.95	1	44.05	43.95	15	12,723	0.12%
2019/07/11	5	44.23	5	44.15	44.20	0	12,840	0.00%
2019/07/10	3	44.23	1	44.30	44.30	2	13,018	0.02%
2019/07/09	0.1	44.10	0	0.00	44.05	0.1	13,055	0.00%
2019/07/08	0	0.00	0.1	44.25	44.20	-0.1	13,061	0.00%
2019/07/05	3	44.30	0	0.00	44.30	3	13,178	0.02%
2019/07/04	38	44.41	0	0.00	44.35	38	13,236	0.29%
2019/07/03	25	46.05	48	46.06	46.10	-23	13,177	-0.17%
2019/07/02	4	46.24	25	46.30	46.25	-21	13,031	-0.16%
2019/07/01	7	46.15	4	46.23	46.25	3	12,781	0.02%
2019/06/28	2	45.83	11.2	45.94	45.85	-9.2	12,611	-0.07%
2019/06/27	7.6	45.79	5	45.92	45.80	2.6	12,572	0.02%
2019/06/26	4	45.21	24	45.22	45.40	-20	12,505	-0.16%
2019/06/25	2	44.90	1	44.95	44.90	1	12,469	0.01%
2019/06/24	2	44.83	1	44.65	44.90	1	12,607	0.01%
2019/06/21	0	0.00	4	44.63	44.45	-4	12,633	-0.03%
2019/06/20	0	0.00	10.5	44.74	44.65	-10.5	12,612	-0.08%
2019/06/19	17	44.54	5	44.76	44.80	12	12,755	0.09%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/17	4	44.14	8	44.22	44.10	-4	12,868	-0.03%
2019/06/14	0	0.00	5	43.80	43.55	-5	13,091	-0.04%
2019/06/13	12	43.48	1	43.45	43.65	11	13,170	0.08%
2019/06/12	12	44.03	0	0.00	44.35	12	13,250	0.09%
2019/06/11	7	44.21	33	44.31	44.45	-26	13,372	-0.19%
2019/06/10	0	0.00	5	43.94	44.15	-5	13,370	-0.04%
2019/06/06	3	43.00	0	0.00	43.15	3	13,441	0.02%
2019/06/05	8	43.23	17	43.22	43.10	-9	13,478	-0.07%
2019/06/04	6	43.58	0	0.00	43.90	6	13,470	0.04%
2019/06/03	12	43.25	0	0.00	43.65	12	13,451	0.09%
2019/05/31	4	43.09	1	43.15	43.25	3	13,432	0.02%
2019/05/29	4	42.35	2	42.30	42.45	2	13,576	0.01%
2019/05/28	6	42.26	0	0.00	42.30	6	13,740	0.04%
2019/05/27	4	42.08	0	0.00	42.30	4	13,665	0.03%
2019/05/24	16	42.11	0	0.00	42.00	16	13,806	0.12%
2019/05/23	2	42.50	8	42.36	42.50	-6	13,755	-0.04%
2019/05/22	25	42.50	1	42.50	42.50	24	13,835	0.17%
2019/05/21	36	43.00	7.5	42.63	43.05	28.5	13,864	0.21%
2019/05/20	15	42.04	2	42.05	41.90	13	13,733	0.09%
2019/05/17	33.9	42.02	4	42.00	41.90	29.9	13,636	0.22%
2019/05/16	96.1	42.28	28	42.17	42.00	68.1	13,498	0.50%
2019/05/15	8	43.28	2	43.35	43.25	6	13,362	0.04%
2019/05/14	51	43.12	2.1	43.06	43.15	48.9	13,373	0.37%
2019/05/13	17	43.93	15	43.85	43.80	2	13,270	0.02%
2019/05/10	13	44.80	8	44.83	44.60	5	13,345	0.04%
2019/05/09	15	44.84	3	44.70	44.60	12	13,436	0.09%
2019/05/08	10	45.10	33	45.15	45.05	-23	13,438	-0.17%
2019/05/07	11	45.53	1	45.50	45.40	10	13,491	0.07%
2019/05/06	11	45.61	2	45.45	45.60	9	13,686	0.07%
2019/05/03	1	46.15	5	46.15	46.15	-4	13,628	-0.03%
2019/05/02	12	45.94	15.6	46.15	46.40	-3.6	13,506	-0.03%
2019/04/30	2.1	45.60	0	0.00	45.60	2.1	13,422	0.02%
2019/04/29	13	45.58	10	45.59	45.70	3	13,422	0.02%
2019/04/26	1	45.20	3	45.42	45.50	-2	13,449	-0.01%
2019/04/25	0.1	45.25	0	0.00	45.20	0.1	13,629	0.00%
2019/04/24	2	45.35	5.5	45.40	45.40	-3.5	13,919	-0.03%
2019/04/23	0	0.00	2	45.25	45.35	-2	14,182	-0.01%
2019/04/22	0	0.00	1	45.25	45.25	-1	14,494	-0.01%
2019/04/19	1	45.25	2	45.25	45.20	-1	14,744	-0.01%
2019/04/18	17	44.77	3	44.90	45.00	14	14,768	0.09%
2019/04/17	11	45.19	4	45.15	45.20	7	14,610	0.05%
2019/04/16	21.2	45.23	0	0.00	45.30	21.2	14,477	0.15%
2019/04/15	2	45.75	1	45.70	45.70	1	14,346	0.01%
2019/04/12	2	45.70	1	45.65	45.70	1	14,335	0.01%
2019/04/11	10	45.66	2	45.70	45.55	8	14,325	0.06%
2019/04/10	6	45.42	1	45.40	45.50	5	14,249	0.04%
2019/04/09	8	45.63	18	45.70	45.75	-10	14,189	-0.07%
2019/04/08	40	45.45	22	45.60	45.35	18	14,074	0.13%
2019/04/03	6	46.00	3	46.02	46.00	3	13,801	0.02%
2019/04/02	1	45.85	1	46.05	46.00	0	13,773	0.00%
2019/04/01	14	45.84	11	46.02	45.60	3	13,728	0.02%
2019/03/29	5	45.80	17	45.50	46.00	-12	13,562	-0.09%
2019/03/28	17	44.82	2	45.00	45.10	15	13,404	0.11%
2019/03/27	20	44.99	0	0.00	44.95	20	13,331	0.15%
2019/03/26	24	45.58	0	0.00	45.50	24	13,224	0.18%
2019/03/25	25	45.75	3	45.70	45.55	22	13,349	0.16%
2019/03/22	2	46.55	5	46.67	46.40	-3	13,166	-0.02%
2019/03/21	11	46.84	7	46.90	46.90	4	13,054	0.03%
2019/03/20	1	47.35	11	47.13	47.15	-10	13,050	-0.08%
2019/03/19	4	46.68	14	46.72	46.95	-10	12,850	-0.08%
2019/03/18	21	45.66	8	45.93	46.00	13	12,664	0.10%
2019/03/15	3	45.27	6	45.24	45.25	-3	12,582	-0.02%
2019/03/14	5	45.28	2	45.50	45.25	3	12,452	0.02%
2019/03/13	3	45.27	13	45.26	45.25	-10	12,434	-0.08%
2019/03/12	6	45.13	16	45.16	45.00	-10	12,423	-0.08%
2019/03/11	21	44.55	3	44.60	44.50	18	12,436	0.14%
2019/03/08	12	44.74	0	0.00	44.70	12	12,490	0.10%
2019/03/07	0	0.00	5	45.08	45.10	-5	12,623	-0.04%
2019/03/06	3	45.20	0	0.00	45.15	3	12,732	0.02%
2019/03/05	3	45.10	4	45.13	45.10	-1	12,846	-0.01%
2019/03/04	27	44.81	8	45.20	45.15	19	12,921	0.15%
2019/02/27	8.2	45.36	78	45.49	45.50	-69.8	12,758	-0.55%
2019/02/26	24.2	45.53	29	45.59	45.45	-4.8	12,558	-0.04%
2019/02/25	20.2	45.14	3	45.23	45.30	17.2	12,239	0.14%
2019/02/22	19.2	44.96	5	45.00	45.00	14.2	12,147	0.12%
2019/02/21	8.2	45.02	1	45.10	45.10	7.2	12,083	0.06%
2019/02/20	26	45.03	2	44.98	45.05	24	12,003	0.20%
2019/02/19	15	44.81	1.1	44.86	44.85	13.9	11,846	0.12%
2019/02/18	1	44.60	31	44.68	44.75	-30	11,801	-0.25%
2019/02/15	34	44.42	0	0.00	44.40	34	11,767	0.29%
2019/02/14	20.1	44.59	11	44.88	44.50	9.1	11,660	0.08%
2019/02/13	3	44.55	9	44.56	44.60	-6	11,458	-0.05%
2019/02/12	3	44.22	0	0.00	44.30	3	11,447	0.03%
2019/02/11	21	44.47	0	0.00	44.15	21	11,317	0.19%
2019/01/30	16	44.51	0	0.00	44.55	16	11,181	0.14%
2019/01/29	8	44.71	1	44.75	44.75	7	11,121	0.06%
2019/01/28	5.1	44.26	4	44.51	44.60	1.1	10,954	0.01%
2019/01/25	50	44.02	1	44.10	44.00	49	10,827	0.45%
2019/01/24	7	44.08	2	44.05	44.05	5	10,643	0.05%
2019/01/23	4	44.24	3	44.25	44.30	1	10,634	0.01%
2019/01/22	1.1	44.22	0	0.00	44.25	1.1	10,710	0.01%
2019/01/21	13	44.25	2	44.33	44.30	11	10,736	0.10%
2019/01/18	3	44.00	0	0.00	44.15	3	10,904	0.03%
2019/01/17	21	43.93	5	44.15	44.05	16	11,002	0.15%
2019/01/16	40	44.25	100	44.05	44.00	-60	10,922	-0.55%
2019/01/15	24	44.69	1	44.70	44.60	23	10,614	0.22%
2019/01/14	27	45.01	12	45.18	45.00	15	10,342	0.15%
2019/01/11	22	46.18	0	0.00	45.95	22	10,140	0.22%
2019/01/10	2	46.63	0	0.00	46.90	2	9,958	0.02%
2019/01/09	25	47.01	17	46.87	47.05	8	10,011	0.08%
2019/01/08	5	45.94	0	0.00	45.70	5	9,975	0.05%
2019/01/07	6	45.80	12	45.94	45.95	-6	10,273	-0.06%
2019/01/04	9	45.15	12	45.26	45.30	-3	10,445	-0.03%
2019/01/03	14	45.76	7	45.84	45.80	7	10,903	0.06%
2019/01/02	1	47.10	0	0.00	46.10	1	11,063	0.01%
2018/12/28	1	46.50	2	46.60	47.05	-1	11,114	-0.01%
2018/12/27	3	46.70	2	46.88	46.95	1	11,424	0.01%
2018/12/26	1	46.60	0	0.00	46.50	1	11,549	0.01%
2018/12/25	1	46.35	2	46.30	46.50	-1	11,742	-0.01%
2018/12/24	4	46.64	0	0.00	46.85	4	11,927	0.03%
2018/12/21	2.1	46.91	1	47.00	47.30	1.1	12,410	0.01%
2018/12/20	3	47.08	0	0.00	47.05	3	12,555	0.02%
2018/12/19	1	47.00	0	0.00	47.30	1	12,580	0.01%
2018/12/18	72	47.11	3.3	47.12	47.05	68.7	12,666	0.54%
2018/12/14	2.2	47.49	0	0.00	47.45	2.2	13,129	0.02%
2018/12/13	1	47.65	0	0.00	48.05	1	13,081	0.01%
2018/12/11	53	47.25	0	0.00	47.25	53	13,061	0.41%
2018/12/10	11	47.49	1	47.55	47.50	10	12,977	0.08%
2018/12/07	6	47.97	0	0.00	48.00	6	12,947	0.05%
2018/12/06	26	48.03	0	0.00	48.00	26	12,897	0.20%
2018/12/05	8	48.29	0.1	48.50	48.35	7.9	12,874	0.06%
2018/12/04	3	48.65	0	0.00	48.75	3	12,872	0.02%
2018/12/03	2	49.05	8	49.15	49.15	-6	12,840	-0.05%
2018/11/30	8	48.78	0	0.00	48.80	8	12,724	0.06%
2018/11/29	19	48.97	5	48.62	48.60	14	12,537	0.11%
2018/11/28	14	48.94	2	48.88	48.85	12	12,400	0.10%
2018/11/27	21	49.38	0	0.00	49.10	21	12,281	0.17%
2018/11/26	6	49.93	1	49.95	49.90	5	12,278	0.04%
2018/11/22	1	50.60	1	50.50	50.80	0	12,229	0.00%
2018/11/21	6	49.96	8	50.54	50.70	-2	12,268	-0.02%
2018/11/20	3	50.73	3	50.90	50.50	0	12,327	0.00%
2018/11/19	1	51.30	11	51.35	51.50	-10	12,437	-0.08%
2018/11/16	0	0.00	4	51.15	51.10	-4	12,391	-0.03%
2018/11/15	0	0.00	2	51.00	51.10	-2	12,432	-0.02%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/13	1	49.95	4	50.73	51.00	-3	12,510	-0.02%
2018/11/09	0	0.00	2	51.05	51.10	-2	12,793	-0.02%
2018/11/08	0	0.00	10	50.74	50.90	-10	12,772	-0.08%
2018/11/07	0.2	50.00	5	50.10	50.30	-4.8	12,670	-0.04%
2018/11/06	0	0.00	3	49.68	49.80	-3	12,719	-0.02%
2018/11/05	0	0.00	4	48.61	49.20	-4	12,683	-0.03%
2018/11/02	3	48.23	1	48.20	48.90	2	12,682	0.02%
2018/11/01	3	47.92	2	48.35	48.30	1	12,704	0.01%
2018/10/31	1	47.85	2	48.25	48.45	-1	12,664	-0.01%
2018/10/30	2	47.45	6	47.54	47.50	-4	12,580	-0.03%
2018/10/29	7	46.87	2	46.85	46.90	5	12,550	0.04%
2018/10/26	23	47.32	3	47.38	47.10	20	12,485	0.16%
2018/10/25	12.6	48.38	2	48.45	48.00	10.6	12,226	0.09%
2018/10/24	3	49.08	9	49.36	49.15	-6	12,250	-0.05%
2018/10/23	14	49.63	12	49.54	49.55	2	12,184	0.02%
2018/10/22	1	49.85	13	50.21	50.00	-12	12,160	-0.10%
2018/10/19	5	49.33	6	49.78	50.20	-1	12,270	-0.01%
2018/10/18	3.1	49.75	6	50.00	49.60	-2.9	12,235	-0.02%
2018/10/17	2	49.85	1	49.80	49.75	1	12,384	0.01%
2018/10/16	13	49.70	4	49.75	49.70	9	12,337	0.07%
2018/10/15	6.2	49.89	1	49.80	49.95	5.2	12,269	0.04%
2018/10/12	20	49.38	0	0.00	50.10	20	12,013	0.17%
2018/10/11	43.1	49.85	5	50.10	49.65	38.1	11,865	0.32%
2018/10/09	0	0.00	4	51.70	51.50	-4	11,377	-0.04%
2018/10/08	0	0.00	20	51.25	51.60	-20	11,184	-0.18%
2018/10/05	3	50.47	4	51.00	50.90	-1	11,086	-0.01%
2018/10/04	3	51.50	6	51.60	51.60	-3	10,810	-0.03%
2018/10/03	2	52.30	6	52.28	51.80	-4	10,746	-0.04%
2018/10/02	0.5	52.10	0	0.00	52.10	0.5	10,636	0.00%
2018/10/01	0	0.00	6	52.22	52.50	-6	10,512	-0.06%
2018/09/28	5	51.76	0	0.00	51.80	5	10,484	0.05%
2018/09/27	4	51.33	15	51.59	51.90	-11	10,330	-0.11%
2018/09/26	1	51.00	1	51.20	51.00	0	10,162	0.00%
2018/09/25	0	0.00	1	51.40	51.10	-1	10,326	-0.01%
2018/09/21	2	51.25	66	51.10	51.10	-64	10,288	-0.62%
2018/09/20	0	0.00	3	50.60	50.40	-3	9,862	-0.03%
2018/09/19	0	0.00	1.1	50.11	50.30	-1.1	9,754	-0.01%
2018/09/18	7	50.10	0	0.00	50.00	7	9,957	0.07%
2018/09/17	0	0.00	1	50.10	50.00	-1	10,140	-0.01%
2018/09/14	1	50.10	14	50.15	50.10	-13	10,481	-0.12%
2018/09/11	13	49.43	1.1	49.71	49.80	12	11,015	0.11%
2018/09/10	16	49.60	0	0.00	49.40	16	11,238	0.14%
2018/09/07	11	49.69	0	0.00	49.50	11	11,443	0.10%
2018/09/05	2	50.30	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	2	50.85	50.90	-2	11,548	-0.02%
2018/09/03	0	0.00	30	50.60	50.60	-30	11,551	-0.26%
2018/08/31	0	0.00	1	50.60	50.90	-1	11,622	-0.01%
2018/08/29	1	50.60	5	50.64	50.90	-4	11,686	-0.03%
2018/08/28	3.9	50.73	17	50.80	50.80	-13.1	11,740	-0.11%
2018/08/27	1	50.50	2	50.70	50.70	-1	11,774	-0.01%
2018/08/24	12	49.75	3	49.85	49.85	9	11,640	0.08%
2018/08/23	15	49.95	0	0.00	50.10	15	11,918	0.13%
2018/08/21	3.2	49.95	2	50.03	50.00	1.2	12,096	0.01%
2018/08/16	15.3	49.69	0	0.00	49.70	15.3	11,979	0.13%
2018/08/15	4	50.00	0	0.00	50.10	4	11,943	0.03%
2018/08/14	2	50.25	2	50.25	50.30	0	12,078	0.00%
2018/08/13	22	50.06	3	50.37	50.10	19	12,264	0.15%
2018/08/10	7	50.81	30	50.80	50.90	-23	12,319	-0.19%
2018/08/09	1	50.60	0	0.00	50.40	1	12,483	0.01%
2018/08/08	0	0.00	1	50.80	50.70	-1	12,640	-0.01%
2018/08/02	6	50.68	1	50.50	50.20	5	13,141	0.04%
2018/08/01	7	50.84	6	50.98	51.00	1	13,112	0.01%
2018/07/31	2	50.80	0	0.00	50.70	2	13,175	0.02%
2018/07/26	24	49.99	0	0.00	50.30	24	13,168	0.18%
2018/07/25	12	50.10	10	50.30	50.20	2	13,156	0.02%
2018/07/24	13.3	50.38	0	0.00	50.30	13.3	13,149	0.10%
2018/07/23	0	0.00	1	50.60	51.00	-1	13,077	-0.01%
2018/07/20	10.2	50.51	0	0.00	51.00	10.2	13,127	0.08%
2018/07/19	11	50.69	0	0.00	50.80	11	13,137	0.08%
2018/07/18	9	50.70	4	50.60	50.80	5	13,137	0.04%
2018/07/17	1	50.70	3	50.80	50.80	-2	13,139	-0.02%
2018/07/16	1	50.90	1	51.00	50.70	0	13,165	0.00%
2018/07/13	0	0.00	3	50.70	51.00	-3	13,230	-0.02%
2018/07/10	2	50.40	0	0.00	50.50	2	13,348	0.01%
2018/07/09	2	49.85	2	50.20	50.10	0	13,363	0.00%
2018/07/06	58	49.43	0	0.00	49.45	58	13,375	0.43%
2018/07/05	11	49.67	1	49.40	49.80	10	13,409	0.07%
2018/07/04	4	49.98	0	0.00	50.00	4	13,615	0.03%
2018/07/03	12	50.18	0	50.00	50.00	12	13,638	0.09%
2018/07/02	4	50.50	2	51.10	50.30	2	13,535	0.01%
2018/06/29	1	50.40	0	0.00	51.10	1	13,434	0.01%
2018/06/28	0	0.00	2	50.70	50.50	-2	13,314	-0.02%
2018/06/27	6.1	50.63	0	50.60	50.50	6.1	13,279	0.05%
2018/06/26	8	51.05	0	0.00	50.90	8	13,056	0.06%
2018/06/25	4	53.25	0	0.00	53.20	4	12,832	0.03%
2018/06/22	103	53.70	0	0.00	53.70	103	12,586	0.82%	大買/鉅額交易
2018/06/21	0	0.00	27	54.08	53.90	-27	12,476	-0.22%
2018/06/20	0	0.00	2	53.90	53.70	-2	12,714	-0.02%
2018/06/19	1.1	53.45	1.3	53.56	53.00	-0.2	12,672	0.00%
2018/06/15	1.1	53.13	2	53.45	53.70	-0.9	12,431	-0.01%
2018/06/14	7	53.31	61	53.50	52.90	-54	12,213	-0.44%
2018/06/13	0.1	53.80	32	53.98	54.00	-31.9	12,056	-0.26%
2018/06/12	0.1	53.50	0	0.00	53.50	0.1	12,349	0.00%
2018/06/11	0.1	53.60	0	0.00	53.70	0.1	12,305	0.00%
2018/06/08	1.1	53.69	2	53.80	53.80	-0.9	12,317	-0.01%
2018/06/07	0	0.00	16	53.74	54.00	-16	12,354	-0.13%
2018/06/06	0	0.00	6	53.23	53.30	-6	12,473	-0.05%
2018/06/05	14.1	52.61	0	0.00	53.00	14.1	12,369	0.11%
2018/06/01	2	51.70	0	0.00	51.80	2	12,348	0.02%
2018/05/31	3.1	51.67	6	51.80	52.10	-2.9	12,376	-0.02%
2018/05/30	3	51.63	0	0.00	51.20	3	12,242	0.02%
2018/05/29	1.1	52.79	2	52.80	52.80	-0.9	12,296	-0.01%
2018/05/28	0	0.00	3	53.40	53.30	-3	12,441	-0.02%
2018/05/25	8	53.25	0	0.00	53.10	8	12,581	0.06%
2018/05/24	0.9	53.30	1	53.10	53.50	-0.1	12,646	0.00%
2018/05/23	2	53.20	8	53.63	53.30	-6	12,693	-0.05%
2018/05/22	0	0.00	8	53.59	53.70	-8	12,665	-0.06%
2018/05/21	4	53.15	12	53.23	53.20	-8	12,638	-0.06%
2018/05/18	9	52.89	11	52.91	52.90	-2	12,560	-0.02%
2018/05/17	2	52.55	81	52.63	52.50	-79	12,527	-0.63%
2018/05/16	0	0.00	17	52.14	52.20	-17	12,388	-0.14%
2018/05/15	11	51.29	20.1	52.20	51.20	-9.1	12,430	-0.07%
2018/05/14	4.1	51.65	4	51.80	51.80	0.1	12,756	0.00%
2018/05/11	3	51.30	8	51.66	51.80	-5	12,840	-0.04%
2018/05/10	0	0.00	13	51.00	51.00	-13	12,734	-0.10%
2018/05/09	0	0.00	6	50.80	50.70	-6	12,756	-0.05%
2018/05/08	20	50.10	0	0.00	50.70	20	12,895	0.16%
2018/05/07	30	50.23	0	0.00	50.30	30	12,889	0.23%
2018/05/04	2	50.20	0	0.00	50.10	2	12,970	0.02%
2018/05/03	3	50.73	4	50.53	50.40	-1	12,844	-0.01%
2018/05/02	0.2	51.00	3	51.27	51.30	-2.8	13,013	-0.02%
2018/04/30	0.1	50.90	3	51.00	51.00	-2.9	13,175	-0.02%
2018/04/27	0.1	50.60	55	50.58	50.80	-54.9	13,174	-0.42%
2018/04/26	1.1	50.31	6	50.38	50.50	-4.9	13,220	-0.04%
2018/04/25	1	50.00	1	50.00	50.30	0	13,266	0.00%
2018/04/24	3.1	50.17	1	50.20	50.20	2.1	13,388	0.02%
2018/04/23	1	50.20	5	50.20	50.20	-4	13,527	-0.03%
2018/04/20	1.1	50.30	0	0.00	50.40	1.1	13,801	0.01%
2018/04/19	0	0.00	5	50.54	50.60	-5	14,009	-0.04%
2018/04/18	2	50.30	0	0.00	50.00	2	14,012	0.01%
2018/04/17	18	49.95	0	0.00	49.95	18	14,128	0.13%
2018/04/16	2	50.65	2	50.55	50.60	0	14,244	0.00%
2018/04/13	2	50.90	4	51.13	51.20	-2	14,345	-0.01%
2018/04/12	1	50.90	2	51.15	51.00	-1	14,474	-0.01%
2018/04/11	2	51.30	2	51.30	51.00	0	14,669	0.00%
2018/04/10	0	0.00	9.2	50.69	51.00	-9.2	14,659	-0.06%
2018/04/09	0	0.00	1.6	50.11	50.30	-1.6	14,670	-0.01%
2018/04/03	7	49.87	0	0.00	49.90	7	14,590	0.05%
2018/04/02	1	50.30	5	50.30	50.10	-4	14,519	-0.03%
2018/03/31	5	50.10	0	0.00	50.20	5	14,579	0.03%
2018/03/30	5	50.20	2	50.40	50.10	3	14,685	0.02%
2018/03/28	2	50.10	3	50.10	50.30	-1	14,603	-0.01%
2018/03/27	1	50.60	8	50.61	50.70	-7	14,619	-0.05%
2018/03/26	4	50.20	0	0.00	50.40	4	14,557	0.03%
2018/03/23	50	50.32	1	50.50	50.30	49	14,657	0.33%
2018/03/22	0	0.00	1	51.60	51.80	-1	14,418	-0.01%
2018/03/21	1	51.40	3	51.40	51.50	-2	14,331	-0.01%
2018/03/19	2	51.30	0	0.00	51.60	2	14,353	0.01%
2018/03/16	1	50.90	4	51.58	51.70	-3	14,383	-0.02%
2018/03/15	6.2	51.30	0	0.00	51.20	6.2	14,121	0.04%
2018/03/14	4	51.30	0	0.00	51.60	4	14,138	0.03%
2018/03/13	2	51.35	0	0.00	51.60	2	14,188	0.01%
2018/03/12	5.1	51.52	9	51.94	51.80	-4	14,194	-0.03%
2018/03/06	1	50.50	0	0.00	50.30	1	15,322	0.01%
2018/03/05	59	50.64	0	0.00	50.10	59	15,600	0.38%
2018/03/02	13	51.12	5	51.20	50.80	8	15,494	0.05%
2018/03/01	6	51.73	1	51.70	52.20	5	15,358	0.03%
2018/02/27	0	0.00	13	52.54	52.20	-13	15,405	-0.08%
2018/02/26	5	52.10	1	52.40	52.20	4	15,360	0.03%
2018/02/23	2.1	52.01	4	52.13	52.30	-1.9	15,567	-0.01%
2018/02/22	5	51.38	0	0.00	51.80	5	16,252	0.03%
2018/02/21	22	51.51	1	51.80	51.90	21	16,922	0.12%
2018/02/12	0	0.00	2	51.05	51.00	-2	16,782	-0.01%
2018/02/09	7	49.72	2	50.10	50.20	5	16,786	0.03%
2018/02/08	1.1	50.98	15	50.83	50.60	-14	16,607	-0.08%
2018/02/07	7.2	50.59	151	50.60	50.20	-143.8	16,574	-0.87%	大賣/鉅額交易
2018/02/06	30	49.57	63	49.67	49.20	-33	16,301	-0.20%
2018/02/05	9	52.01	2	52.00	52.10	7	15,858	0.04%
2018/02/02	8	53.21	0.2	53.30	53.40	7.8	15,666	0.05%
2018/02/01	3.1	53.61	1	54.30	54.00	2.1	15,579	0.01%
2018/01/31	1	53.20	3	53.73	54.20	-2	15,496	-0.01%
2018/01/30	1	53.20	0.1	53.10	53.10	0.9	15,396	0.01%
2018/01/29	2	53.45	11	53.86	54.00	-9	15,380	-0.06%
2018/01/26	3.1	53.04	5	53.12	53.20	-1.9	15,407	-0.01%
2018/01/25	0	0.00	45	53.08	53.40	-45	15,563	-0.29%
2018/01/24	15.1	52.88	2	52.85	52.80	13.1	15,373	0.08%
2018/01/23	3	53.67	2	54.00	54.00	1	15,235	0.01%
2018/01/22	12	53.64	5	53.76	54.10	7	15,357	0.05%
2018/01/19	3	53.50	4	53.83	53.90	-1	15,384	-0.01%
2018/01/18	13	53.81	1	54.47	53.80	12	15,268	0.08%
2018/01/17	4	54.05	0	0.00	54.20	4	15,074	0.03%
2018/01/16	0	0.00	14	54.56	54.80	-14	14,907	-0.09%
2018/01/15	1.5	54.13	16.6	53.93	54.10	-15	14,546	-0.10%
2018/01/12	0	0.00	5	53.10	53.20	-5	14,299	-0.03%
2018/01/11	31.1	52.90	2	52.95	53.00	29.1	14,227	0.20%
2018/01/10	2	53.00	60	53.07	53.00	-58	14,236	-0.41%
2018/01/09	0	0.00	13.1	52.48	52.50	-13.1	14,055	-0.09%
2018/01/08	2	52.40	6	52.40	52.50	-4	13,984	-0.03%
2018/01/05	1	51.70	15	52.11	52.20	-14	13,900	-0.10%
2018/01/04	3	51.57	32	51.79	51.90	-29	13,779	-0.21%
2018/01/03	14	51.42	34	51.45	51.50	-20	13,865	-0.14%
2018/01/02	2.9	50.59	10	50.90	51.00	-7.1	13,535	-0.05%