富邦金 (2881)-富邦-建國券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股▲0.42%
2545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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/26	78.8	67.75	44.8	67.77	67.60	34	14,280	0.24%
2024/04/25	25.1	66.34	54.9	66.22	66.40	-29.8	14,183	-0.21%
2024/04/24	5.1	66.93	25.8	67.03	66.80	-20.7	14,297	-0.15%
2024/04/23	6.6	66.31	10	66.26	66.30	-3.3	14,674	-0.02%
2024/04/22	193.5	66.11	36.2	66.05	66.20	157.3	14,818	1.06%	大買/鉅額交易
2024/04/19	379.1	65.09	9.6	65.07	65.00	369.5	14,682	2.52%	大買/鉅額交易
2024/04/18	232.6	66.37	16.9	66.33	66.30	215.8	14,312	1.51%	大買/鉅額交易
2024/04/17	248.8	66.05	16.4	66.20	66.00	232.4	14,158	1.64%	大買/鉅額交易
2024/04/16	324.9	66.16	34.7	65.86	65.70	290.2	14,009	2.07%	大買/鉅額交易
2024/04/15	23.1	67.40	84.9	67.54	67.40	-61.8	13,715	-0.45%
2024/04/12	46.9	67.87	25.2	67.98	67.80	21.8	13,827	0.16%
2024/04/11	61.3	68.33	13.2	68.33	68.40	48.2	13,737	0.35%
2024/04/10	13.1	69.43	19.4	69.53	69.20	-6.3	13,540	-0.05%
2024/04/09	8.1	69.57	44.2	69.86	70.00	-36.1	13,590	-0.27%
2024/04/08	27.6	68.29	10.5	68.42	68.70	17.2	13,482	0.13%
2024/04/03	71.4	68.80	5.8	68.87	68.60	65.6	13,479	0.49%
2024/04/02	20.6	69.26	0.3	69.40	69.50	20.4	13,362	0.15%
2024/04/01	60.9	69.54	9	69.68	69.50	51.9	13,371	0.39%
2024/03/29	65.5	69.68	37.4	69.83	69.70	28.2	13,366	0.21%
2024/03/28	78.6	69.30	5.9	69.27	69.30	72.7	13,306	0.55%
2024/03/27	66.4	69.57	10.1	69.54	69.80	56.2	13,244	0.42%
2024/03/26	57.5	69.30	16.2	69.39	69.60	41.3	13,283	0.31%
2024/03/25	48.4	69.29	51.8	69.31	69.00	-3.5	13,373	-0.03%
2024/03/22	206.7	69.79	22.7	70.26	69.60	184	13,255	1.39%	大買/鉅額交易
2024/03/21	174.2	70.57	74.4	70.44	70.70	99.8	13,122	0.76%	大買/
2024/03/20	188.1	69.85	80.6	69.99	69.60	107.5	13,290	0.81%	大買/鉅額交易
2024/03/19	184.3	69.96	40.5	69.95	69.80	143.8	13,945	1.03%	大買/鉅額交易
2024/03/18	169.6	69.43	67.8	69.40	69.50	101.7	13,834	0.74%	大買/鉅額交易
2024/03/15	41.9	69.61	43.6	69.55	69.60	-1.7	13,747	-0.01%
2024/03/14	14.7	70.25	180.7	70.40	70.70	-166	13,274	-1.25%	大賣/鉅額交易
2024/03/13	16.8	69.50	73.8	69.59	69.90	-57	13,016	-0.44%
2024/03/12	10.4	69.47	31.3	69.47	69.70	-20.9	13,025	-0.16%
2024/03/11	23.4	69.42	95.3	69.50	69.20	-71.8	12,911	-0.56%
2024/03/08	26.9	68.75	99	68.87	69.20	-72.1	12,838	-0.56%
2024/03/07	9.5	68.00	55.6	68.00	68.10	-46.1	12,575	-0.37%
2024/03/06	6.3	67.37	7.8	67.41	67.30	-1.5	12,463	-0.01%
2024/03/05	10	67.34	26.4	67.30	67.30	-16.4	12,754	-0.13%
2024/03/04	60.3	67.49	39.8	67.50	67.40	20.6	12,816	0.16%
2024/03/01	90.5	67.45	15.2	67.44	67.40	75.3	12,878	0.58%
2024/02/29	71.3	67.84	60.5	67.67	68.00	10.9	12,846	0.08%
2024/02/27	62.1	66.89	127.1	67.03	66.90	-65	12,588	-0.52%	大賣/
2024/02/26	65.2	66.86	60.6	66.86	66.90	4.6	12,529	0.04%
2024/02/23	4.6	66.68	105.9	66.70	66.60	-101.3	12,538	-0.81%	大賣/鉅額交易
2024/02/22	181.1	66.41	82.2	66.34	66.50	98.9	12,925	0.77%	大買/
2024/02/21	191.8	66.24	9	66.16	66.30	182.8	13,007	1.41%	大買/鉅額交易
2024/02/20	197.1	66.40	37.8	66.35	66.50	159.3	13,092	1.22%	大買/鉅額交易
2024/02/19	186.3	65.98	34.7	66.00	66.10	151.6	13,089	1.16%	大買/鉅額交易
2024/02/16	194.6	65.67	90.4	65.56	65.90	104.2	13,316	0.78%	大買/鉅額交易
2024/02/15	35.7	65.33	107.1	65.43	65.30	-71.4	13,218	-0.54%	大賣/
2024/02/05	7.9	64.34	32.1	64.86	64.70	-24.2	12,987	-0.19%
2024/02/02	3.6	64.69	39.3	64.73	64.90	-35.6	12,851	-0.28%
2024/02/01	64.4	64.60	33	64.61	64.80	31.3	12,788	0.25%
2024/01/31	61.9	64.39	49.5	64.51	64.50	12.4	12,743	0.10%
2024/01/30	64.3	64.47	13.1	64.61	64.30	51.1	12,664	0.40%
2024/01/29	59.9	64.66	13.4	64.71	64.80	46.5	12,620	0.37%
2024/01/26	67.3	64.73	31.7	64.69	64.80	35.6	12,633	0.28%
2024/01/25	1.5	64.31	51.6	64.51	64.60	-50	12,627	-0.40%
2024/01/24	1.5	64.19	57.8	64.39	64.40	-56.3	12,680	-0.44%
2024/01/23	3.3	63.77	12.3	63.65	63.90	-9	12,652	-0.07%
2024/01/22	204.5	63.23	40.2	63.36	63.20	164.3	12,692	1.29%	大買/鉅額交易
2024/01/19	202.7	63.07	11	62.69	63.00	191.7	12,624	1.52%	大買/鉅額交易
2024/01/18	250.9	62.32	28	62.29	62.30	222.9	12,575	1.77%	大買/鉅額交易
2024/01/17	267.7	62.60	17.4	62.73	62.30	250.3	12,378	2.02%	大買/鉅額交易
2024/01/16	259.2	63.29	28.7	63.27	63.20	230.5	12,011	1.92%	大買/鉅額交易
2024/01/15	14.1	64.18	19.6	64.23	64.10	-5.4	11,979	-0.05%
2024/01/12	20.3	63.87	36.1	64.09	64.10	-15.8	12,266	-0.13%
2024/01/11	16.8	64.04	37.2	64.13	63.90	-20.3	12,340	-0.16%
2024/01/10	6.5	63.99	41.7	63.96	64.00	-35.2	12,641	-0.28%
2024/01/09	2.4	64.05	2.2	64.00	64.00	0.2	12,669	0.00%
2024/01/08	35.1	64.51	76	64.56	64.10	-40.9	12,707	-0.32%
2024/01/05	23.4	63.27	6.9	63.37	63.20	16.5	12,586	0.13%
2024/01/04	22.1	63.52	17.3	63.61	63.50	4.8	12,612	0.04%
2024/01/03	69.8	63.53	43	63.67	63.70	26.8	12,742	0.21%
2024/01/02	64.6	64.37	7.1	64.36	64.60	57.5	12,604	0.46%
2023/12/29	66.2	64.65	9.1	64.46	64.80	57	12,693	0.45%
2023/12/28	67.2	64.78	63.5	64.74	64.90	3.7	12,834	0.03%
2023/12/27	64.8	64.43	25.5	64.53	64.60	39.3	12,812	0.31%
2023/12/26	70.3	64.14	30.8	64.06	64.30	39.6	12,796	0.31%
2023/12/25	4.4	63.58	6.5	63.65	63.70	-2.1	12,845	-0.02%
2023/12/22	192.3	63.37	16.6	63.41	63.50	175.7	12,920	1.36%	大買/鉅額交易
2023/12/21	257.5	63.30	10.6	63.34	63.40	246.9	13,057	1.89%	大買/鉅額交易
2023/12/20	205.6	63.76	72.1	63.89	63.60	133.5	13,042	1.02%	大買/鉅額交易
2023/12/19	206.2	63.85	16.7	63.90	63.90	189.5	13,026	1.45%	大買/鉅額交易
2023/12/18	202.7	64.36	21.3	64.33	64.50	181.4	13,092	1.39%	大買/鉅額交易
2023/12/15	15.6	65.00	75.3	65.11	65.10	-59.7	13,080	-0.46%
2023/12/14	19	64.91	262.2	64.85	65.20	-243.2	12,662	-1.92%	大賣/鉅額交易
2023/12/13	42.6	62.84	25.6	62.85	62.90	17	11,823	0.14%
2023/12/12	15.5	62.90	18.7	62.85	63.10	-3.2	11,987	-0.03%
2023/12/11	20.7	62.85	14.5	62.97	62.90	6.2	11,981	0.05%
2023/12/08	22.6	63.04	9.2	63.27	63.20	13.4	11,956	0.11%
2023/12/07	73.7	62.73	22.2	62.81	63.20	51.5	11,888	0.43%
2023/12/06	16.5	63.84	14.3	63.96	63.80	2.2	11,678	0.02%
2023/12/05	52.8	63.71	13.7	63.66	64.10	39.2	11,639	0.34%
2023/12/04	1	64.20	39.2	64.16	64.40	-38.2	11,562	-0.33%
2023/12/01	70	63.73	11.6	63.68	63.80	58.4	11,614	0.50%
2023/11/30	64.8	63.99	30.2	64.05	64.40	34.5	11,635	0.30%
2023/11/29	64.4	63.89	5.3	64.02	63.70	59	11,359	0.52%
2023/11/28	66.3	63.88	42.7	63.90	63.90	23.5	11,377	0.21%
2023/11/27	87.3	63.75	6	64.11	63.50	81.4	11,505	0.71%
2023/11/24	24.5	63.84	18.8	63.88	63.90	5.7	11,496	0.05%
2023/11/22	209.3	64.59	68.9	64.50	64.60	140.5	11,573	1.21%	大買/鉅額交易
2023/11/21	201.2	64.72	156.2	64.54	64.90	45.1	11,556	0.39%	大買/大賣/
2023/11/20	193.4	63.29	24.8	63.28	63.50	168.5	11,121	1.52%	大買/鉅額交易
2023/11/17	197.9	63.25	97.2	63.15	63.20	100.7	11,019	0.91%	大買/
2023/11/16	184.1	62.88	58.6	62.86	62.90	125.5	10,907	1.15%	大買/鉅額交易
2023/11/15	8.1	62.49	115.3	62.46	62.70	-107.2	10,849	-0.99%	大賣/鉅額交易
2023/11/14	4	61.65	36.9	61.88	61.70	-32.9	10,586	-0.31%
2023/11/13	3.4	61.65	3.2	61.63	61.70	0.2	10,655	0.00%
2023/11/10	4.3	61.43	6.7	61.45	61.50	-2.4	10,782	-0.02%
2023/11/09	3.1	61.50	10.7	61.58	61.70	-7.6	11,043	-0.07%
2023/11/08	2.1	61.50	18.3	61.53	61.70	-16.2	11,345	-0.14%
2023/11/07	6.1	61.38	20	61.37	61.50	-14	11,421	-0.12%
2023/11/06	3.7	61.47	42.4	61.56	61.50	-38.7	11,533	-0.34%
2023/11/03	4.7	61.05	30.4	61.00	61.30	-25.7	11,525	-0.22%
2023/11/02	0.5	60.79	39.9	60.90	60.90	-39.4	11,606	-0.34%
2023/11/01	76.1	60.02	11.8	60.14	60.00	64.3	11,598	0.55%
2023/10/31	63.1	59.87	22.4	60.01	60.10	40.7	11,596	0.35%
2023/10/30	83.8	59.92	6.5	59.97	59.80	77.3	11,953	0.65%
2023/10/27	64.1	60.20	65.3	60.03	60.30	-1.2	12,134	-0.01%
2023/10/26	70.2	59.78	27.7	59.99	59.60	42.5	12,483	0.34%
2023/10/25	7.4	60.10	22.8	60.17	60.00	-15.5	12,502	-0.12%
2023/10/24	52.7	59.80	21.6	59.77	59.90	31	12,831	0.24%
2023/10/23	38.1	59.95	31.6	60.15	59.90	6.5	12,972	0.05%
2023/10/20	259.9	60.43	37.4	60.63	60.70	222.5	12,837	1.73%	大買/鉅額交易
2023/10/19	191.5	61.12	9.1	61.15	61.00	182.5	12,622	1.45%	大買/鉅額交易
2023/10/18	206.1	61.00	14.4	60.98	61.40	191.7	12,692	1.51%	大買/鉅額交易
2023/10/17	190.4	61.19	41.3	61.15	61.30	149.1	12,598	1.18%	大買/鉅額交易
2023/10/16	184.5	60.91	28	60.89	61.00	156.4	13,008	1.20%	大買/鉅額交易
2023/10/13	52.1	60.88	28.7	60.93	60.90	23.4	13,435	0.17%
2023/10/12	12.4	61.20	21	61.40	61.70	-8.6	13,830	-0.06%
2023/10/11	24.4	61.23	59.2	61.27	61.60	-34.8	13,883	-0.25%
2023/10/06	6.4	60.56	38	60.62	60.70	-31.6	13,848	-0.23%
2023/10/05	22.6	59.90	64.4	60.29	60.50	-41.8	14,091	-0.30%
2023/10/04	97.9	59.84	8.5	59.89	59.70	89.3	14,204	0.63%
2023/10/03	89.9	60.39	13	60.35	60.50	76.9	14,058	0.55%
2023/10/02	80.7	60.80	4.5	60.83	60.80	76.3	14,187	0.54%
2023/09/28	75.4	60.99	15.5	61.01	60.70	59.8	14,444	0.41%
2023/09/27	90.6	60.37	6.8	60.55	60.60	83.8	14,373	0.58%
2023/09/26	134	60.66	33.5	60.50	60.60	100.4	14,355	0.70%	大買/
2023/09/25	21.7	61.22	9	61.28	61.30	12.6	14,201	0.09%
2023/09/22	1,125.7	61.24	7.5	61.24	61.00	1,118.3	14,276	7.83%	大買/鉅額交易
2023/09/21	1,132.6	61.43	5.2	61.32	61.40	1,127.4	14,252	7.91%	大買/鉅額交易
2023/09/20	1,082.3	62.19	5.7	62.14	62.10	1,076.6	14,145	7.61%	大買/鉅額交易
2023/09/19	1,075	62.75	7	62.71	62.60	1,068	14,108	7.57%	大買/鉅額交易
2023/09/18	1,023.2	62.65	28.9	62.74	62.80	994.4	14,238	6.98%	大買/鉅額交易
2023/09/15	9.1	62.73	10.6	62.62	62.50	-1.6	14,283	-0.01%
2023/09/14	22.9	62.74	92.5	62.72	62.90	-69.7	14,131	-0.49%
2023/09/13	7.3	62.39	40.3	62.34	62.40	-33	14,265	-0.23%
2023/09/12	4.2	61.93	26.4	61.95	62.10	-22.2	14,457	-0.15%
2023/09/11	16.2	61.83	5.2	61.96	61.90	11	14,442	0.08%
2023/09/08	8.5	61.62	5.2	61.80	61.80	3.3	14,636	0.02%
2023/09/07	31.9	61.29	5.8	61.34	61.20	26.1	14,888	0.18%
2023/09/06	55.9	61.51	11	61.50	61.40	44.9	14,932	0.30%
2023/09/05	75.7	61.93	11.1	62.04	61.80	64.6	14,867	0.43%
2023/09/04	31.6	62.28	2.1	62.26	62.20	29.5	15,154	0.19%
2023/09/01	300.1	64.59	66.7	64.67	64.80	233.4	15,252	1.53%	大買/鉅額交易
2023/08/31	285.6	64.05	2.6	64.31	63.60	283	15,202	1.86%	大買/鉅額交易
2023/08/30	266.2	64.42	20.2	64.40	64.50	246	15,332	1.60%	大買/鉅額交易
2023/08/29	263.1	64.22	31.6	64.31	64.40	231.5	15,360	1.51%	大買/鉅額交易
2023/08/28	263	63.94	33.9	63.91	64.10	229.1	15,470	1.48%	大買/鉅額交易
2023/08/25	28.8	62.88	12.9	63.07	62.80	16	15,792	0.10%
2023/08/24	21	63.24	37.9	63.20	63.30	-16.9	15,792	-0.11%
2023/08/23	11.4	63.04	14.8	63.06	62.80	-3.4	15,914	-0.02%
2023/08/22	211.3	62.77	121.1	62.70	62.80	90.2	15,989	0.56%	大買/大賣/
2023/08/21	230.9	62.97	25.3	63.07	63.10	205.6	16,090	1.28%	大買/鉅額交易
2023/08/18	237.6	62.45	10	62.44	62.40	227.6	16,100	1.41%	大買/鉅額交易
2023/08/17	214.4	62.39	40.4	62.22	62.50	173.9	16,188	1.07%	大買/鉅額交易
2023/08/16	286.8	62.71	17.9	62.74	62.50	268.9	16,093	1.67%	大買/鉅額交易
2023/08/15	24.2	63.55	33.7	63.70	63.50	-9.4	16,282	-0.06%
2023/08/14	92	63.93	19.3	63.69	63.90	72.7	16,421	0.44%
2023/08/11	11.3	65.49	37.8	65.54	65.40	-26.5	16,400	-0.16%
2023/08/10	8.9	65.21	10.8	65.47	65.40	-1.9	16,416	-0.01%
2023/08/09	3.2	65.10	20.4	65.11	65.30	-17.2	16,407	-0.11%
2023/08/08	10.5	65.23	25.2	65.19	65.20	-14.7	16,380	-0.09%
2023/08/07	6	65.43	25.2	65.39	65.50	-19.2	16,382	-0.12%
2023/08/04	23.3	64.71	39.9	64.67	64.80	-16.6	16,316	-0.10%
2023/08/02	63.7	65.23	46.2	65.20	65.10	17.5	16,297	0.11%
2023/08/01	70.9	66.14	38.3	66.27	66.50	32.7	15,960	0.20%
2023/07/31	101.4	65.66	92.1	65.69	65.50	9.3	15,665	0.06%	大買/
2023/07/28	69.1	65.38	84.1	65.23	65.40	-14.9	15,362	-0.10%
2023/07/27	97.4	65.43	160.6	65.33	65.50	-63.2	15,296	-0.41%	大賣/
2023/07/26	116.4	64.12	62.5	64.10	64.50	53.9	15,046	0.36%	大買/
2023/07/25	16.6	62.94	37.9	62.96	62.90	-21.3	15,020	-0.14%
2023/07/24	10.6	62.59	49.1	62.68	62.60	-38.5	15,005	-0.26%
2023/07/21	364.3	63.02	1,230.1	63.00	63.00	-865.8	15,021	-5.76%	大買/大賣/鉅額交易
2023/07/20	278.1	63.46	22.9	63.58	63.50	255.2	14,889	1.71%	大買/鉅額交易
2023/07/19	499.3	64.97	461	65.06	64.80	38.3	14,630	0.26%	大買/大賣/
2023/07/18	292.6	65.41	105.4	65.41	65.60	187.2	14,191	1.32%	大買/大賣/鉅額交易
2023/07/17	74	64.18	146.1	64.45	65.00	-72.1	13,720	-0.53%	大賣/
2023/07/14	141.5	62.02	89.7	62.28	62.50	51.8	13,211	0.39%	大買/
2023/07/13	1,309.5	61.85	28.8	61.98	61.70	1,280.7	13,027	9.83%	大買/鉅額交易
2023/07/12	8.4	61.88	93.4	61.70	62.00	-85	12,912	-0.66%
2023/07/11	72	61.25	52.6	61.35	61.40	19.3	12,824	0.15%
2023/07/10	32.2	60.22	33.4	60.42	60.20	-1.2	12,675	-0.01%
2023/07/07	55.6	59.89	48.1	59.89	60.00	7.5	12,651	0.06%
2023/07/06	71.1	60.41	2	60.47	60.30	69.1	12,548	0.55%
2023/07/05	35.2	61.04	12.5	61.15	61.00	22.7	12,260	0.19%
2023/07/04	12.4	61.04	14.3	61.19	60.90	-1.9	12,220	-0.02%
2023/07/03	0	0.00	38.4	61.28	61.30	-38.4	12,203	-0.31%
2023/06/30	71.8	61.04	7.3	61.08	60.80	64.6	12,278	0.53%
2023/06/29	57.4	61.35	11.2	61.58	61.30	46.2	12,180	0.38%
2023/06/28	90.8	61.23	41.9	61.19	61.40	48.9	12,081	0.40%
2023/06/27	73.6	60.70	9.5	60.67	60.60	64.1	12,038	0.53%
2023/06/26	291.8	60.94	7.2	60.89	60.80	284.6	11,997	2.37%	大買/鉅額交易
2023/06/21	184.1	61.25	17.4	61.23	61.40	166.7	11,924	1.40%	大買/鉅額交易
2023/06/20	189.4	61.13	25.4	61.09	61.10	164	11,955	1.37%	大買/鉅額交易
2023/06/19	202.1	61.02	65.7	61.02	61.30	136.5	12,081	1.13%	大買/鉅額交易
2023/06/16	194.8	61.47	16.3	61.53	61.10	178.5	12,007	1.49%	大買/鉅額交易
2023/06/15	13.7	61.72	21.2	61.47	61.60	-7.6	11,954	-0.06%
2023/06/14	29.3	61.98	29.2	61.92	61.80	0.1	12,219	0.00%
2023/06/13	26.3	61.11	20.4	61.33	61.10	5.9	12,343	0.05%
2023/06/12	11.5	61.30	16.3	61.49	61.20	-4.8	12,213	-0.04%
2023/06/09	7	61.09	19.9	61.20	61.20	-12.9	12,360	-0.10%
2023/06/08	66.3	60.93	6.2	61.09	60.80	60.1	12,494	0.48%
2023/06/07	31.3	61.83	24.1	61.90	61.80	7.2	12,352	0.06%
2023/06/06	10.7	61.72	7.6	61.72	61.90	3.1	12,304	0.03%
2023/06/05	10.8	62.00	82.5	61.93	61.70	-71.7	12,299	-0.58%
2023/06/02	9	60.59	55.7	60.67	60.60	-46.7	12,012	-0.39%
2023/06/01	90.7	60.34	8.1	60.46	60.40	82.7	12,041	0.69%
2023/05/31	63.5	61.00	36	60.91	60.80	27.5	11,927	0.23%
2023/05/30	71.5	60.99	33.3	61.01	60.80	38.1	11,582	0.33%
2023/05/29	73.6	61.25	32.5	61.32	61.10	41	11,633	0.35%
2023/05/26	65.1	60.63	28	60.34	60.50	37.1	11,608	0.32%
2023/05/25	40.7	60.47	37.1	60.58	60.40	3.6	11,589	0.03%
2023/05/24	14.4	60.88	7	61.09	61.40	7.4	11,565	0.06%
2023/05/23	3.5	61.57	47.1	61.78	61.40	-43.6	11,496	-0.38%
2023/05/22	192.7	61.68	22.8	61.64	61.70	169.9	11,417	1.49%	大買/鉅額交易
2023/05/19	191.8	61.61	53.4	61.62	61.60	138.4	11,470	1.21%	大買/鉅額交易
2023/05/18	212.7	60.98	90.7	60.86	61.10	122.1	11,160	1.09%	大買/鉅額交易
2023/05/17	192.8	60.05	67.3	60.04	60.20	125.5	10,900	1.15%	大買/鉅額交易
2023/05/16	197.4	59.58	20.4	59.68	59.80	177	10,761	1.64%	大買/鉅額交易
2023/05/15	0.2	59.30	36.6	59.30	59.40	-36.4	10,721	-0.34%
2023/05/12	14.5	59.04	10.5	59.07	59.00	4	10,668	0.04%
2023/05/11	5.3	59.44	8.8	59.43	59.50	-3.6	10,614	-0.03%
2023/05/10	6.7	59.04	2.2	59.19	59.20	4.4	10,585	0.04%
2023/05/09	16.9	59.39	25.2	59.47	59.50	-8.3	10,632	-0.08%
2023/05/08	39.4	59.35	106	59.36	59.40	-66.7	10,733	-0.62%	大賣/
2023/05/05	50.5	59.00	16.9	59.03	59.10	33.7	10,707	0.31%
2023/05/04	15.7	58.88	22	58.95	59.10	-6.3	10,960	-0.06%
2023/05/03	64	58.61	13.7	58.49	58.60	50.3	11,141	0.45%
2023/05/02	72.1	58.75	14.8	58.91	58.80	57.3	11,425	0.50%
2023/04/28	79.5	58.96	71.4	58.98	59.00	8	11,833	0.07%
2023/04/27	64.4	57.75	17.2	57.65	57.70	47.2	11,860	0.40%
2023/04/26	84.4	57.36	21.6	57.58	57.80	62.8	11,935	0.53%
2023/04/25	28.6	57.75	11.8	57.85	57.50	16.8	11,854	0.14%
2023/04/24	11.3	57.93	50.6	57.95	58.10	-39.3	11,882	-0.33%
2023/04/21	186.6	58.14	30.1	58.08	57.90	156.5	12,012	1.30%	大買/鉅額交易
2023/04/20	199.4	57.90	12.1	57.91	57.90	187.3	12,097	1.55%	大買/鉅額交易
2023/04/19	193.5	58.38	12.1	58.32	58.20	181.4	12,308	1.47%	大買/鉅額交易
2023/04/18	187.8	58.53	19.2	58.40	58.60	168.6	12,313	1.37%	大買/鉅額交易
2023/04/17	183.6	58.40	33.8	58.33	58.50	149.9	12,462	1.20%	大買/鉅額交易
2023/04/14	3.4	58.04	97.8	58.39	58.60	-94.4	12,465	-0.76%
2023/04/13	7.1	57.46	24.8	57.43	57.40	-17.7	12,353	-0.14%
2023/04/12	6.2	57.08	10.6	57.14	57.30	-4.4	12,300	-0.04%
2023/04/11	13.1	56.84	4.4	57.05	57.10	8.7	12,297	0.07%
2023/04/10	5.3	57.04	19.2	57.09	57.10	-14	12,282	-0.11%
2023/04/07	4.4	56.80	15.4	56.91	56.90	-11	12,277	-0.09%
2023/04/06	12.7	56.53	24.4	56.73	56.80	-11.7	12,256	-0.10%
2023/03/31	72.1	56.69	16	57.00	56.50	56.1	12,223	0.46%
2023/03/30	83	56.57	5.7	56.76	56.80	77.3	12,212	0.63%
2023/03/29	99.3	56.76	28.4	56.65	56.90	70.8	12,306	0.58%
2023/03/28	82.2	56.46	18	56.43	56.50	64.2	12,543	0.51%
2023/03/27	72.9	56.21	32.5	56.09	56.30	40.4	12,707	0.32%
2023/03/24	32.3	56.25	20.5	56.39	56.30	11.8	13,079	0.09%
2023/03/23	28.1	56.24	22.1	56.21	56.50	6	13,077	0.05%
2023/03/22	211.5	56.23	9.4	56.19	56.20	202.2	13,097	1.54%	大買/鉅額交易
2023/03/21	219.8	55.35	23.2	55.33	55.30	196.5	13,028	1.51%	大買/鉅額交易
2023/03/20	285.5	55.07	29.5	55.08	55.00	256	13,252	1.93%	大買/鉅額交易
2023/03/17	228.7	55.77	9.6	55.78	55.50	219.1	13,148	1.67%	大買/鉅額交易
2023/03/16	293.1	55.30	11.1	55.33	55.10	282	13,023	2.17%	大買/鉅額交易
2023/03/15	40.3	56.74	21.9	56.65	56.50	18.5	12,799	0.14%
2023/03/14	133.4	56.83	14	56.77	56.70	119.4	12,817	0.93%	大買/鉅額交易
2023/03/13	57	57.57	19.7	57.64	57.70	37.3	12,695	0.29%
2023/03/10	129.6	58.52	19	58.54	58.30	110.6	12,600	0.88%	大買/鉅額交易
2023/03/09	37.8	59.55	7.2	59.60	59.40	30.6	12,587	0.24%
2023/03/08	15	59.61	30.5	59.67	60.00	-15.5	13,017	-0.12%
2023/03/07	70.1	59.91	41.4	59.88	59.80	28.7	13,258	0.22%
2023/03/06	72.8	59.92	43.9	59.97	60.00	29	13,412	0.22%
2023/03/03	63.1	59.62	9.9	59.65	59.50	53.3	13,565	0.39%
2023/03/02	81.3	59.27	22.8	59.40	59.40	58.5	13,702	0.43%
2023/03/01	94.4	59.11	3.2	59.12	59.00	91.2	13,838	0.66%
2023/02/24	30.7	59.63	13.9	59.74	60.00	16.8	13,752	0.12%
2023/02/23	12.9	59.87	23.8	59.92	59.80	-10.9	13,705	-0.08%
2023/02/22	187.3	59.84	7.5	59.75	59.90	179.9	13,657	1.32%	大買/鉅額交易
2023/02/21	181.3	60.28	17.6	60.23	60.20	163.6	13,571	1.21%	大買/鉅額交易
2023/02/20	195.3	60.73	84.2	60.53	60.70	111.1	13,746	0.81%	大買/鉅額交易
2023/02/17	178.9	60.12	1,540.2	60.02	60.30	-1,361.3	13,818	-9.85%	大買/大賣/鉅額交易
2023/02/16	183.6	59.64	25.5	59.77	59.40	158.1	13,941	1.13%	大買/鉅額交易
2023/02/15	37.4	59.57	36.1	59.98	59.50	1.3	14,446	0.01%
2023/02/14	9.4	59.95	33	60.00	60.10	-23.6	14,414	-0.16%
2023/02/13	34.5	59.39	32.5	59.41	59.50	2	14,449	0.01%
2023/02/10	61.5	58.81	2.5	59.03	58.90	59	14,442	0.41%
2023/02/09	52.9	59.04	2	59.05	59.10	50.9	14,470	0.35%
2023/02/08	33.5	59.19	3.3	59.31	59.20	30.2	14,506	0.21%
2023/02/07	8.8	59.45	9.1	59.52	59.40	-0.3	14,443	0.00%
2023/02/06	51.7	59.34	39.3	59.37	59.40	12.4	14,380	0.09%
2023/02/03	342.3	59.92	1.3	60.02	59.80	341	14,258	2.39%	大買/鉅額交易
2023/02/02	234.6	60.25	33	60.44	60.50	201.6	14,283	1.41%	大買/鉅額交易
2023/02/01	633.3	59.85	16.1	59.92	60.00	617.2	14,100	4.38%	大買/鉅額交易
2023/01/31	890.5	60.47	29.5	60.51	60.20	861	14,018	6.14%	大買/鉅額交易
2023/01/30	267.7	60.36	75.8	60.89	61.00	192	13,815	1.39%	大買/鉅額交易
2023/01/17	178.9	59.90	285.2	59.90	59.80	-106.3	13,454	-0.79%	大買/大賣/鉅額交易
2023/01/16	191.4	59.34	46.3	59.38	59.40	145.1	13,298	1.09%	大買/鉅額交易
2023/01/13	23.3	58.90	29.3	59.04	58.70	-6	13,228	-0.05%
2023/01/12	8.7	58.62	28.2	58.66	58.90	-19.5	13,367	-0.15%
2023/01/11	42.6	58.31	38.6	58.33	58.10	4	13,519	0.03%
2023/01/10	10.7	58.99	12.1	59.03	59.20	-1.4	13,552	-0.01%
2023/01/09	7.5	59.33	117.8	59.35	59.60	-110.2	13,546	-0.81%	大賣/鉅額交易
2023/01/06	8	58.23	49.5	58.35	58.50	-41.5	13,433	-0.31%
2023/01/05	10	58.16	57.8	58.15	58.50	-47.8	13,640	-0.35%
2023/01/04	7.9	57.21	59.6	56.95	57.20	-51.8	13,576	-0.38%
2023/01/03	20.2	55.81	20.8	56.00	56.40	-0.6	13,773	0.00%
2022/12/30	62.4	56.60	24.6	56.46	56.30	37.8	13,759	0.28%
2022/12/29	69.9	56.07	13.8	56.09	56.00	56.1	13,846	0.40%
2022/12/28	115.7	56.66	15.4	56.75	56.70	100.3	13,972	0.72%	大買/
2022/12/27	66.3	57.14	22.6	57.24	57.10	43.6	14,063	0.31%
2022/12/26	68.7	56.84	6.5	56.85	56.80	62.2	14,274	0.44%
2022/12/23	7.5	56.50	10.5	56.63	56.70	-3	14,784	-0.02%
2022/12/22	183.8	56.43	19	56.53	56.80	164.8	15,006	1.10%	大買/鉅額交易
2022/12/21	192.2	56.18	22	56.30	56.20	170.2	15,258	1.12%	大買/鉅額交易
2022/12/20	230.7	55.76	18.5	56.06	56.20	212.2	15,379	1.38%	大買/鉅額交易
2022/12/19	188.4	56.39	19.6	56.69	56.60	168.8	15,446	1.09%	大買/鉅額交易
2022/12/16	228.2	56.44	12	56.48	56.10	216.2	15,360	1.41%	大買/鉅額交易
2022/12/15	18.4	57.14	16.8	57.27	57.30	1.6	15,307	0.01%
2022/12/14	17.2	57.63	23.9	57.83	57.50	-6.8	15,496	-0.04%
2022/12/13	4.1	57.44	17.5	57.75	57.60	-13.4	15,523	-0.09%
2022/12/12	67.2	55.62	47.5	56.95	57.50	19.7	15,523	0.13%
2022/12/09	11	57.50	22.2	57.45	57.50	-11.1	15,492	-0.07%
2022/12/08	33.7	57.10	40	57.25	57.00	-6.3	15,543	-0.04%
2022/12/07	17.5	58.43	19.1	58.43	58.20	-1.5	15,569	-0.01%
2022/12/06	30.5	58.31	64.2	58.50	58.40	-33.7	15,598	-0.22%
2022/12/05	29.6	59.53	16.7	59.56	59.20	12.9	15,665	0.08%
2022/12/02	61.3	60.30	55	60.28	60.10	6.3	15,697	0.04%
2022/12/01	80.4	60.60	31.6	60.73	60.40	48.9	15,818	0.31%
2022/11/30	74.9	60.49	170.4	60.53	60.80	-95.5	15,651	-0.61%	大賣/
2022/11/29	66.3	59.03	385.4	59.03	59.60	-319.1	15,187	-2.10%	大賣/鉅額交易
2022/11/28	76.5	57.70	28.7	57.71	57.90	47.8	14,933	0.32%
2022/11/25	14.3	57.65	42.5	57.85	57.90	-28.2	14,874	-0.19%
2022/11/24	22.4	57.45	57.3	57.42	57.70	-34.8	14,815	-0.24%
2022/11/23	17.1	56.67	93.2	56.78	57.10	-76.1	14,784	-0.51%
2022/11/22	189.5	55.72	33.1	55.48	55.90	156.4	14,719	1.06%	大買/鉅額交易
2022/11/21	194.2	55.28	15	55.50	55.50	179.2	14,781	1.21%	大買/鉅額交易
2022/11/18	256.1	55.31	11.4	55.30	55.30	244.7	14,865	1.65%	大買/鉅額交易
2022/11/17	193	55.23	86.3	54.99	55.50	106.7	14,939	0.71%	大買/鉅額交易
2022/11/16	200.5	55.82	51.9	56.18	55.50	148.6	15,000	0.99%	大買/鉅額交易
2022/11/15	9	55.81	24.1	56.26	56.40	-15.1	14,972	-0.10%
2022/11/14	7.8	55.84	33.6	56.03	56.30	-25.8	14,896	-0.17%
2022/11/11	20.7	54.64	279	54.74	55.50	-258.3	14,748	-1.75%	大賣/鉅額交易
2022/11/10	11.5	53.02	54.6	53.28	52.80	-43.1	14,303	-0.30%
2022/11/09	11.5	53.60	20.3	53.74	53.70	-8.8	14,324	-0.06%
2022/11/08	29.3	53.12	18.4	53.08	53.20	10.9	14,272	0.08%
2022/11/07	4.8	52.67	40	52.45	52.80	-35.2	14,314	-0.25%
2022/11/04	4.3	51.34	8	51.49	51.50	-3.7	14,616	-0.03%
2022/11/03	12.8	51.36	6.7	51.50	51.70	6.1	14,659	0.04%
2022/11/02	18.4	51.87	13.5	51.98	51.90	4.9	14,696	0.03%
2022/11/01	68.6	51.67	61.3	51.80	52.00	7.4	14,820	0.05%
2022/10/31	97.4	51.34	14.1	51.35	51.00	83.2	15,003	0.55%
2022/10/28	65.2	51.31	21.7	51.34	51.50	43.6	15,117	0.29%
2022/10/27	72.1	51.27	34	51.20	51.10	38	15,265	0.25%
2022/10/26	76	50.39	55.1	50.46	50.40	21	15,365	0.14%
2022/10/25	35.7	49.52	12.1	49.78	49.95	23.6	15,349	0.15%
2022/10/24	6.9	50.14	6	50.08	49.80	0.9	15,418	0.01%
2022/10/21	253.5	49.63	4	49.74	49.65	249.5	15,610	1.60%	大買/鉅額交易
2022/10/20	272.9	49.55	13.3	49.63	49.95	259.6	16,274	1.60%	大買/鉅額交易
2022/10/19	244.4	50.42	31.9	50.52	50.40	212.5	16,593	1.28%	大買/鉅額交易
2022/10/18	122.4	49.67	59.6	50.05	50.50	62.8	16,666	0.38%	大買/
2022/10/17	235	48.58	26.5	48.34	48.70	208.5	16,711	1.25%	大買/鉅額交易
2022/10/14	38.4	48.73	17	48.61	48.45	21.4	16,847	0.13%
2022/10/13	88	48.75	33.2	48.36	48.15	54.8	17,060	0.32%
2022/10/12	17.6	49.46	87.4	49.68	49.60	-69.7	17,138	-0.41%
2022/10/11	44.8	49.58	82	49.81	49.50	-37.2	17,391	-0.21%
2022/10/07	11	50.63	6.2	50.67	50.70	4.8	17,483	0.03%
2022/10/06	8.9	50.44	9.2	50.57	50.70	-0.3	17,702	0.00%
2022/10/05	49.6	50.53	50.6	50.57	50.60	-1	17,977	-0.01%
2022/10/04	24.8	49.11	21.5	49.30	49.45	3.2	18,198	0.02%
2022/10/03	63.2	49.10	41.3	49.07	48.90	21.9	18,097	0.12%
2022/09/30	152.3	49.44	29.5	49.69	49.90	122.8	18,121	0.68%	大買/鉅額交易
2022/09/29	112.1	50.27	12.1	50.15	50.30	100.1	17,935	0.56%	大買/
2022/09/28	157.8	50.63	62.4	50.70	50.10	95.5	17,904	0.53%	大買/
2022/09/27	128.9	52.15	33	52.19	51.90	95.9	17,867	0.54%	大買/
2022/09/26	162.3	52.63	27.5	52.47	52.90	134.7	17,813	0.76%	大買/鉅額交易
2022/09/23	85.6	54.02	13.1	54.10	53.80	72.4	17,932	0.40%
2022/09/22	2,377.9	54.09	56	53.53	54.40	2,321.8	18,087	12.84%	大買/鉅額交易
2022/09/21	2,214.4	56.88	11.2	56.90	56.50	2,203.2	17,955	12.27%	大買/鉅額交易
2022/09/20	2,155.1	56.99	1	56.90	56.90	2,154	17,821	12.09%	大買/鉅額交易
2022/09/19	2,157.8	56.82	9.1	56.88	56.80	2,148.6	17,853	12.04%	大買/鉅額交易
2022/09/16	2,196.1	56.58	56.4	56.41	56.50	2,139.7	17,869	11.97%	大買/鉅額交易
2022/09/15	11.9	56.87	8.9	56.87	56.80	3	17,757	0.02%
2022/09/14	33.7	56.76	8.5	56.79	56.70	25.2	17,795	0.14%
2022/09/13	63	57.74	12.7	57.77	57.70	50.3	17,951	0.28%
2022/09/12	5.7	57.37	22.4	57.32	57.30	-16.7	18,122	-0.09%
2022/09/08	34.7	56.31	13.6	56.41	56.50	21.2	18,203	0.12%
2022/09/07	72.5	56.17	9.6	56.52	56.10	62.9	18,272	0.34%
2022/09/06	46.5	56.81	16.1	57.03	56.90	30.4	18,236	0.17%
2022/09/05	36.8	56.54	5.2	56.61	56.60	31.6	18,410	0.17%
2022/09/02	24	56.72	8.9	56.83	56.60	15.1	18,653	0.08%
2022/09/01	569.4	56.85	11	56.79	57.10	558.4	18,831	2.97%	大買/鉅額交易
2022/08/31	558.1	57.52	36.2	57.40	57.40	521.8	18,843	2.77%	大買/鉅額交易
2022/08/30	590.9	57.45	31	57.50	57.30	560	18,747	2.99%	大買/鉅額交易
2022/08/29	597.4	57.64	49.2	57.52	57.60	548.2	18,924	2.90%	大買/鉅額交易
2022/08/26	550.1	58.63	14.1	58.69	58.50	535.9	18,938	2.83%	大買/鉅額交易
2022/08/25	33.8	58.50	14.3	58.69	58.30	19.6	18,981	0.10%
2022/08/24	27.5	58.19	21.2	58.30	58.30	6.3	19,096	0.03%
2022/08/23	40.1	58.34	38.7	58.30	58.20	1.4	20,315	0.01%
2022/08/22	249	58.90	3.2	58.94	58.80	245.8	20,608	1.19%	大買/鉅額交易
2022/08/19	183.9	59.72	0.2	59.89	60.00	183.7	20,843	0.88%	大買/鉅額交易
2022/08/18	185.8	59.94	27.1	59.95	60.00	158.7	21,181	0.75%	大買/鉅額交易
2022/08/17	172.1	60.21	16.5	60.31	60.50	155.6	21,624	0.72%	大買/鉅額交易
2022/08/16	185.8	60.04	28.3	60.11	60.00	157.5	21,915	0.72%	大買/鉅額交易
2022/08/15	28.6	60.16	22.8	60.28	60.10	5.8	22,460	0.03%
2022/08/12	9.5	59.88	17.7	59.87	60.00	-8.2	22,599	-0.04%
2022/08/11	55.1	59.49	127.5	59.86	59.90	-72.4	22,914	-0.32%	大賣/
2022/08/10	11.3	57.97	47.4	58.11	58.20	-36.1	23,040	-0.16%
2022/08/09	22.9	58.03	51.3	58.14	57.90	-28.4	23,536	-0.12%
2022/08/08	38.3	57.92	51.2	57.73	58.10	-13	24,189	-0.05%
2022/08/05	21.2	56.38	28.1	56.84	57.00	-6.9	24,727	-0.03%
2022/08/04	65.8	56.03	15.1	56.37	56.00	50.7	25,216	0.20%
2022/08/03	27.8	55.92	32.2	56.11	56.60	-4.4	25,415	-0.02%
2022/08/02	25.4	55.81	29.2	55.89	56.60	-3.8	25,976	-0.01%
2022/08/01	76.3	56.58	62.6	56.54	56.60	13.7	26,481	0.05%
2022/07/29	103.5	56.07	18.1	56.35	56.10	85.4	27,374	0.31%	大買/
2022/07/28	83.4	56.18	47.9	56.10	56.30	35.5	27,378	0.13%
2022/07/27	338	55.24	15.5	55.33	55.30	322.5	27,223	1.18%	大買/鉅額交易
2022/07/26	115.1	59.18	74.2	59.21	59.20	40.9	26,627	0.15%	大買/
2022/07/25	24.5	58.91	103.3	58.87	59.20	-78.9	26,269	-0.30%	大賣/
2022/07/22	232.5	58.33	2.9	58.45	58.40	229.6	26,169	0.88%	大買/鉅額交易
2022/07/21	266.9	58.02	27.9	57.98	58.40	238.9	26,216	0.91%	大買/鉅額交易
2022/07/20	262.8	58.85	47.2	58.72	58.10	215.6	26,099	0.83%	大買/鉅額交易
2022/07/19	258.2	58.69	9	58.70	58.60	249.2	26,050	0.96%	大買/鉅額交易
2022/07/18	36.2	59.03	84	59.26	59.60	-47.7	25,942	-0.18%
2022/07/15	55.7	57.50	34.8	57.45	57.30	20.9	25,728	0.08%
2022/07/14	63.9	58.62	4.1	58.69	58.30	59.8	25,586	0.23%
2022/07/13	24.6	58.52	162.3	58.59	58.70	-137.7	25,488	-0.54%	大賣/鉅額交易
2022/07/12	190.8	56.30	31.1	55.91	55.80	159.7	25,377	0.63%	大買/鉅額交易
2022/07/11	42.5	58.48	7	58.29	58.20	35.5	25,036	0.14%
2022/07/08	37.2	59.08	14.7	59.30	58.90	22.5	25,076	0.09%
2022/07/07	35.7	57.90	71.3	59.22	59.20	-35.6	24,927	-0.14%
2022/07/06	64	58.77	11	59.36	58.20	53	24,827	0.21%
2022/07/05	16.4	59.62	109.7	59.86	60.30	-93.3	24,783	-0.38%	大賣/
2022/07/04	115.8	57.95	200.1	58.16	57.90	-84.3	24,607	-0.34%	大買/大賣/
2022/07/01	179.9	58.75	107.1	58.72	58.30	72.8	24,789	0.29%	大買/大賣/
2022/06/30	146.8	60.07	29.4	60.19	59.80	117.4	24,569	0.48%	大買/鉅額交易
2022/06/29	100.4	60.85	43.3	60.78	60.80	57.1	24,593	0.23%
2022/06/28	88.5	61.35	23.3	61.77	61.60	65.2	24,565	0.27%
2022/06/27	61.6	62.37	34.2	62.53	61.90	27.4	24,701	0.11%
2022/06/24	13.6	62.13	30.8	62.08	61.90	-17.2	24,659	-0.07%
2022/06/23	64.9	61.09	11.5	60.92	61.10	53.4	24,684	0.22%
2022/06/22	368.3	62.27	33.2	62.58	61.70	335.1	24,595	1.36%	大買/鉅額交易
2022/06/21	14.1	62.24	143.7	62.65	63.20	-129.6	24,682	-0.53%	大賣/鉅額交易
2022/06/20	224.3	60.67	18	60.94	60.20	206.3	24,679	0.84%	大買/鉅額交易
2022/06/17	230.8	61.00	20.8	60.91	60.80	209.9	24,543	0.86%	大買/鉅額交易
2022/06/16	182	62.13	62	62.36	61.90	120	24,428	0.49%	大買/鉅額交易
2022/06/15	16.2	61.85	35	61.99	61.80	-18.9	24,586	-0.08%
2022/06/14	14.2	61.88	21.4	62.00	62.00	-7.2	24,679	-0.03%
2022/06/13	75.9	61.72	29	61.82	61.80	46.9	24,582	0.19%
2022/06/10	36.7	62.76	27	62.87	62.90	9.7	24,422	0.04%
2022/06/09	44.8	63.30	5	63.51	63.40	39.8	24,384	0.16%
2022/06/08	5.4	63.84	30.1	63.85	63.80	-24.7	24,372	-0.10%
2022/06/07	45.7	63.59	65	63.78	63.40	-19.3	24,563	-0.08%
2022/06/06	41.3	63.52	45.9	63.81	64.00	-4.7	24,544	-0.02%
2022/06/02	45.1	63.36	24	63.74	63.70	21.2	25,130	0.08%
2022/06/01	118.9	63.61	27.2	63.63	63.60	91.7	25,783	0.36%	大買/
2022/05/31	94.9	63.61	211.6	63.77	64.10	-116.7	25,952	-0.45%	大賣/鉅額交易
2022/05/30	176.8	62.75	182.5	62.85	63.20	-5.6	24,693	-0.02%	大買/大賣/
2022/05/27	89.2	61.02	120.7	61.00	61.30	-31.5	24,505	-0.13%	大賣/
2022/05/26	153.9	59.95	76.2	60.07	59.70	77.7	24,455	0.32%	大買/
2022/05/25	208.6	59.49	120.3	59.46	59.50	88.2	24,745	0.36%	大買/大賣/
2022/05/24	166.6	60.33	41	60.54	60.10	125.5	24,729	0.51%	大買/鉅額交易
2022/05/23	177.1	60.53	66.2	60.50	60.50	110.9	24,463	0.45%	大買/鉅額交易
2022/05/20	253.6	61.99	61.8	61.94	61.80	191.9	24,138	0.79%	大買/鉅額交易
2022/05/19	423.2	61.72	14.2	61.81	61.60	408.9	23,987	1.70%	大買/鉅額交易
2022/05/18	118.6	63.08	195	63.40	63.70	-76.4	23,626	-0.32%	大買/大賣/
2022/05/17	325.2	61.81	78	61.96	61.60	247.3	23,407	1.06%	大買/鉅額交易
2022/05/16	339.9	62.24	89.1	62.06	62.40	250.8	23,070	1.09%	大買/鉅額交易
2022/05/13	148.6	63.23	70.6	63.32	63.50	78	22,557	0.35%	大買/
2022/05/12	334.9	64.08	133.7	64.19	63.30	201.1	22,023	0.91%	大買/大賣/鉅額交易
2022/05/11	256.2	66.12	31.1	66.13	66.20	225.1	21,432	1.05%	大買/鉅額交易
2022/05/10	296.5	66.67	60.1	66.67	67.10	236.4	21,167	1.12%	大買/鉅額交易
2022/05/09	496.8	68.39	155.5	68.77	67.80	341.3	20,607	1.66%	大買/大賣/鉅額交易
2022/05/06	501.9	71.02	107.2	70.91	71.30	394.7	20,087	1.96%	大買/大賣/鉅額交易
2022/05/05	207.7	74.53	8.9	74.83	74.50	198.7	19,489	1.02%	大買/鉅額交易
2022/05/04	15.1	74.01	72.8	74.49	74.60	-57.8	19,498	-0.30%
2022/05/03	89.9	73.88	20.3	74.00	73.70	69.6	19,964	0.35%
2022/04/29	90.1	74.17	66.7	74.24	74.40	23.4	20,183	0.12%
2022/04/28	162.6	73.30	7.4	73.14	73.40	155.2	20,493	0.76%	大買/鉅額交易
2022/04/27	156.3	73.49	53.1	73.51	73.20	103.2	20,536	0.50%	大買/鉅額交易
2022/04/26	51.1	74.73	21.8	74.87	75.10	29.3	20,477	0.14%
2022/04/25	289.6	74.15	57	74.31	74.80	232.6	20,531	1.13%	大買/鉅額交易
2022/04/22	144.3	74.87	118.5	74.93	75.90	25.7	20,641	0.12%	大買/大賣/
2022/04/21	148.4	74.23	72.7	74.25	74.60	75.7	20,967	0.36%	大買/
2022/04/20	135.4	74.04	49.9	74.54	74.90	85.6	21,629	0.40%	大買/
2022/04/19	183.7	73.85	3.5	73.70	73.50	180.2	22,024	0.82%	大買/鉅額交易
2022/04/18	385.7	74.07	624.2	74.27	73.90	-238.5	23,113	-1.03%	大買/大賣/鉅額交易
2022/04/15	7.5	75.19	33.7	75.18	75.10	-26.2	23,008	-0.11%
2022/04/14	23.5	75.71	22.5	75.94	75.60	1	23,233	0.00%
2022/04/13	1.2	76.10	76.9	76.30	76.40	-75.7	23,341	-0.32%
2022/04/12	24	75.80	13.2	75.94	75.80	10.8	23,389	0.05%
2022/04/11	12.4	76.06	37.8	76.28	76.50	-25.4	23,312	-0.11%
2022/04/08	136	76.03	5.6	76.06	76.30	130.4	23,313	0.56%	大買/鉅額交易
2022/04/07	181.5	77.02	45.6	76.42	76.00	135.9	23,325	0.58%	大買/鉅額交易
2022/04/06	38.2	77.07	55.4	77.20	77.50	-17.1	23,191	-0.07%
2022/04/01	372.1	76.88	87.7	76.94	77.10	284.4	23,165	1.23%	大買/鉅額交易
2022/03/31	162.4	76.61	64.3	76.46	76.50	98.1	22,973	0.43%	大買/
2022/03/30	74.1	75.85	96.5	75.98	76.10	-22.3	22,906	-0.10%
2022/03/29	56.3	75.25	25.2	75.26	75.20	31.1	22,733	0.14%
2022/03/28	154.2	74.77	38.8	75.03	75.10	115.4	22,732	0.51%	大買/鉅額交易
2022/03/25	190.4	75.03	43.4	75.12	75.00	147	22,702	0.65%	大買/鉅額交易
2022/03/24	96.9	75.12	19.5	75.09	75.50	77.3	22,799	0.34%
2022/03/23	22.2	75.84	478.4	75.89	75.90	-456.2	24,044	-1.90%	大賣/鉅額交易
2022/03/22	153.9	73.99	28.8	74.02	74.30	125.2	23,782	0.53%	大買/鉅額交易
2022/03/21	154.4	74.16	27.2	74.13	74.30	127.2	23,744	0.54%	大買/鉅額交易
2022/03/18	263.4	75.00	117.9	75.27	74.30	145.4	23,722	0.61%	大買/大賣/鉅額交易
2022/03/17	137.7	74.50	288.8	74.40	74.80	-151.1	23,610	-0.64%	大買/大賣/鉅額交易
2022/03/16	161.3	72.88	68.7	72.97	73.10	92.6	23,482	0.39%	大買/
2022/03/15	143.9	72.28	58.9	72.49	72.70	85	23,502	0.36%	大買/
2022/03/14	98.9	73.19	35.2	73.31	72.70	63.6	23,667	0.27%
2022/03/11	257.4	72.92	17.4	73.11	72.70	240	23,716	1.01%	大買/鉅額交易
2022/03/10	73	73.09	280.7	73.71	73.80	-207.8	23,731	-0.88%	大賣/鉅額交易
2022/03/09	127.3	71.79	47.5	71.94	71.70	79.8	23,650	0.34%	大買/
2022/03/08	507.1	70.55	102	70.38	70.60	405.2	23,509	1.72%	大買/大賣/鉅額交易
2022/03/07	651.1	72.14	175.1	71.91	71.70	476	22,942	2.07%	大買/大賣/鉅額交易
2022/03/04	237.5	74.58	3.9	74.62	74.40	233.6	22,811	1.02%	大買/鉅額交易
2022/03/03	77.9	75.67	17	75.76	75.60	60.9	22,695	0.27%
2022/03/02	85.1	75.51	13.6	75.52	75.60	71.4	23,078	0.31%
2022/03/01	67.7	75.82	110.4	75.66	76.20	-42.7	22,997	-0.19%	大賣/
2022/02/25	405.9	75.02	81.4	74.85	75.10	324.5	22,848	1.42%	大買/鉅額交易
2022/02/24	191.3	75.87	225.4	75.66	75.90	-34.1	22,426	-0.15%	大買/大賣/
2022/02/23	25.5	76.48	19.9	76.58	76.50	5.7	22,153	0.03%
2022/02/22	408.5	76.44	61	76.45	76.50	347.4	22,435	1.55%	大買/鉅額交易
2022/02/21	202.7	77.32	11.4	77.35	77.60	191.3	22,575	0.85%	大買/鉅額交易
2022/02/18	162.1	77.89	37.3	77.89	77.80	124.8	23,102	0.54%	大買/鉅額交易
2022/02/17	158.5	78.18	98.9	78.27	78.20	59.6	23,247	0.26%	大買/
2022/02/16	130.1	77.42	40	77.46	77.80	90.1	23,189	0.39%	大買/
2022/02/15	38.6	77.05	35.6	77.04	76.60	3	23,115	0.01%
2022/02/14	60.4	76.16	65	76.19	76.10	-4.5	23,054	-0.02%
2022/02/11	53.4	77.00	10.2	77.15	77.30	43.2	23,073	0.19%
2022/02/10	88.5	77.01	41.4	77.00	77.40	47.1	23,110	0.20%
2022/02/09	80.1	76.88	48.5	76.88	77.10	31.6	23,163	0.14%
2022/02/08	137.7	76.90	36	77.01	76.80	101.7	23,129	0.44%	大買/鉅額交易
2022/02/07	101	76.46	51.2	76.44	77.10	49.8	23,051	0.22%	大買/
2022/01/26	153.7	75.62	57.1	75.60	75.60	96.6	22,821	0.42%	大買/
2022/01/25	454.1	75.45	172	75.30	75.50	282.1	23,018	1.23%	大買/大賣/鉅額交易
2022/01/24	97.9	76.02	65	76.09	76.50	32.9	22,773	0.14%
2022/01/21	440.2	76.95	30.7	76.78	76.70	409.5	23,084	1.77%	大買/鉅額交易
2022/01/20	154.5	78.36	48.5	78.20	78.30	106	22,715	0.47%	大買/鉅額交易
2022/01/19	203.1	78.98	39.2	79.06	78.80	164	22,644	0.72%	大買/鉅額交易
2022/01/18	152.2	79.41	36.5	79.38	79.40	115.7	22,617	0.51%	大買/鉅額交易
2022/01/17	288.3	78.94	91.9	78.91	78.90	196.4	22,492	0.87%	大買/鉅額交易
2022/01/14	157.8	80.34	123.7	80.62	80.40	34	22,259	0.15%	大買/大賣/
2022/01/13	89.1	80.68	657.4	80.61	81.60	-568.3	21,985	-2.58%	大賣/鉅額交易
2022/01/12	61.5	79.64	216.8	79.73	80.00	-155.3	21,365	-0.73%	大賣/鉅額交易
2022/01/11	652.2	79.41	773.8	78.91	79.90	-121.5	20,931	-0.58%	大買/大賣/鉅額交易
2022/01/10	10.2	76.22	55	76.18	76.40	-44.8	19,839	-0.23%
2022/01/07	68.2	75.94	95	76.01	75.70	-26.8	19,874	-0.13%
2022/01/06	57.3	75.49	27.6	75.65	75.90	29.7	19,670	0.15%
2022/01/05	10.3	75.41	52.6	75.50	75.70	-42.3	19,602	-0.22%
2022/01/04	52	75.39	38.3	75.34	75.30	13.7	19,658	0.07%
2022/01/03	110.7	75.59	40.5	75.42	75.30	70.2	19,625	0.36%	大買/
2021/12/30	74.9	76.41	68.6	76.42	76.30	6.2	19,745	0.03%
2021/12/29	73.7	76.43	186.5	76.36	76.60	-112.7	19,899	-0.57%	大賣/鉅額交易
2021/12/28	74.2	75.78	195.6	75.59	75.90	-121.4	19,971	-0.61%	大賣/鉅額交易
2021/12/27	163.2	75.39	135.6	75.36	75.20	27.6	20,035	0.14%	大買/大賣/
2021/12/24	28.3	75.26	91.8	75.25	75.20	-63.5	20,450	-0.31%
2021/12/23	23.5	74.60	39.5	74.81	74.80	-15.9	20,499	-0.08%
2021/12/22	166	74.51	50.6	74.49	74.40	115.4	20,660	0.56%	大買/鉅額交易
2021/12/21	164.8	74.93	129.6	74.84	74.80	35.1	20,663	0.17%	大買/大賣/
2021/12/20	170.5	74.20	90.6	74.35	74.10	79.9	20,665	0.39%	大買/
2021/12/17	184.8	74.80	32.5	74.85	74.30	152.3	20,632	0.74%	大買/鉅額交易
2021/12/16	214.2	74.72	34.9	74.75	74.90	179.3	19,329	0.93%	大買/鉅額交易
2021/12/15	71.7	74.57	36	74.69	74.60	35.7	19,813	0.18%
2021/12/14	55.4	74.97	50.5	74.92	74.90	4.9	20,293	0.02%
2021/12/13	118.8	76.10	43.6	76.33	75.70	75.2	20,323	0.37%	大買/
2021/12/10	41.1	75.98	39.7	76.06	75.90	1.5	20,383	0.01%
2021/12/09	47.2	75.75	52.7	75.85	76.00	-5.5	20,596	-0.03%
2021/12/08	38.7	75.33	84.9	75.42	76.00	-46.2	21,110	-0.22%
2021/12/07	33.1	74.80	103.1	74.63	75.30	-70	20,922	-0.33%	大賣/
2021/12/06	81.3	73.91	51.9	74.00	74.10	29.4	20,895	0.14%
2021/12/03	62.2	74.01	16.5	74.11	73.90	45.7	21,114	0.22%
2021/12/02	71.2	73.77	59.9	73.79	73.70	11.4	21,136	0.05%
2021/12/01	82.1	73.94	271.9	74.17	74.10	-189.8	21,743	-0.87%	大賣/鉅額交易
2021/11/30	145.7	73.47	38.3	73.52	73.10	107.4	22,098	0.49%	大買/鉅額交易
2021/11/29	175.2	73.49	101.4	73.47	73.50	73.8	21,815	0.34%	大買/大賣/
2021/11/26	176.6	74.43	100.2	74.51	74.20	76.3	21,766	0.35%	大買/
2021/11/25	55.5	74.32	23.4	74.33	74.30	32.2	21,798	0.15%
2021/11/24	57.1	74.64	99.5	74.83	74.40	-42.4	22,013	-0.19%
2021/11/23	144.6	74.36	50.3	74.48	74.30	94.3	22,200	0.42%	大買/
2021/11/22	223.9	74.50	47.2	74.44	74.40	176.7	22,115	0.80%	大買/鉅額交易
2021/11/19	344.3	75.33	45.1	75.38	74.80	299.2	22,104	1.35%	大買/鉅額交易
2021/11/18	247.9	76.28	190.8	76.66	76.40	57.1	22,093	0.26%	大買/大賣/
2021/11/17	244.2	75.32	304.6	75.16	76.10	-60.3	22,097	-0.27%	大買/大賣/
2021/11/16	228.7	73.64	42.8	73.78	74.00	185.9	21,727	0.86%	大買/鉅額交易
2021/11/15	53.5	74.15	131.3	74.13	74.00	-77.8	21,793	-0.36%	大賣/
2021/11/12	122.4	73.34	85	73.37	73.30	37.4	21,758	0.17%	大買/
2021/11/11	75.6	73.09	80.6	73.05	73.00	-4.9	21,928	-0.02%
2021/11/10	79.7	73.07	65.5	73.04	73.00	14.1	22,005	0.06%
2021/11/09	112.9	73.20	30	73.35	73.10	82.9	21,976	0.38%	大買/
2021/11/08	60.7	73.32	154.7	73.34	73.60	-94	22,005	-0.43%	大賣/
2021/11/05	42.1	72.21	201.2	72.26	72.50	-159.1	22,472	-0.71%	大賣/鉅額交易
2021/11/04	145.1	72.56	143.6	72.68	72.50	1.4	22,426	0.01%	大買/大賣/
2021/11/03	93.5	72.60	166.5	72.73	72.70	-73	22,518	-0.32%	大賣/
2021/11/02	104.8	72.70	315.4	72.72	72.60	-210.6	22,465	-0.94%	大買/大賣/鉅額交易
2021/11/01	236.3	73.17	290.2	73.22	73.10	-53.9	22,134	-0.24%	大買/大賣/
2021/10/29	211.9	73.56	963.9	73.54	73.60	-752	21,917	-3.43%	大買/大賣/鉅額交易
2021/10/28	131.5	74.53	56.8	74.62	74.50	74.7	21,354	0.35%	大買/
2021/10/27	149.3	74.69	51.7	74.71	75.00	97.6	21,533	0.45%	大買/
2021/10/26	114.1	75.11	174.4	75.23	75.50	-60.4	21,825	-0.28%	大買/大賣/
2021/10/25	29.2	74.71	37.8	74.60	74.80	-8.6	21,970	-0.04%
2021/10/22	197.9	74.22	7.5	74.45	74.10	190.4	22,412	0.85%	大買/鉅額交易
2021/10/21	141.4	74.82	125.7	74.72	74.80	15.8	22,994	0.07%	大買/大賣/
2021/10/20	206.7	74.36	136.2	74.60	74.30	70.5	23,928	0.29%	大買/大賣/
2021/10/19	146.1	74.98	17	75.09	74.80	129.1	24,513	0.53%	大買/鉅額交易
2021/10/18	150	75.25	74.1	75.36	75.10	75.9	25,018	0.30%	大買/
2021/10/15	20.8	75.04	182.4	75.39	75.10	-161.7	25,417	-0.64%	大賣/鉅額交易
2021/10/14	35.8	74.54	32.6	74.72	74.40	3.2	25,773	0.01%
2021/10/13	21.4	74.56	76.5	74.43	74.50	-55	26,599	-0.21%
2021/10/12	38.7	74.08	70.6	74.04	74.80	-31.9	27,409	-0.12%
2021/10/08	39.1	75.43	17	75.38	75.30	22.1	27,716	0.08%
2021/10/07	36.1	75.57	100.6	75.94	75.50	-64.5	28,192	-0.23%
2021/10/06	24.5	74.33	32.2	74.77	74.70	-7.7	28,474	-0.03%
2021/10/05	102.7	73.51	134.2	73.41	73.80	-31.5	29,237	-0.11%	大買/大賣/
2021/10/04	47.3	75.05	62.3	74.88	74.40	-15	29,236	-0.05%
2021/10/01	210.9	75.32	654.7	75.47	75.40	-443.8	29,267	-1.52%	大買/大賣/鉅額交易
2021/09/30	79	76.84	87.2	76.72	76.70	-8.2	28,911	-0.03%
2021/09/29	331.7	76.62	45.7	76.79	76.70	286.1	28,935	0.99%	大買/鉅額交易
2021/09/28	74.3	77.38	38.2	77.23	77.50	36.1	28,835	0.13%
2021/09/27	94.6	77.74	114.1	77.78	77.70	-19.5	28,897	-0.07%	大賣/
2021/09/24	1,315.4	77.54	38.2	77.74	77.50	1,277.1	28,910	4.42%	大買/鉅額交易
2021/09/23	1,314	77.57	21	77.82	77.40	1,293	29,021	4.46%	大買/鉅額交易
2021/09/22	1,406.5	76.91	72.3	76.81	77.10	1,334.2	29,044	4.59%	大買/鉅額交易
2021/09/17	1,634.2	79.56	31.5	79.47	78.80	1,602.6	28,590	5.61%	大買/鉅額交易
2021/09/16	1,303.7	80.86	92.6	80.69	80.70	1,211.1	28,189	4.30%	大買/鉅額交易
2021/09/15	66.3	80.94	85.1	80.90	81.40	-18.8	28,051	-0.07%
2021/09/14	310.8	81.91	114.4	81.36	80.80	196.5	27,943	0.70%	大買/大賣/鉅額交易
2021/09/13	519.5	79.98	289.8	80.76	81.40	229.7	27,843	0.82%	大買/大賣/鉅額交易
2021/09/10	40	77.48	19	77.71	77.60	21	27,755	0.08%
2021/09/09	58.6	76.43	23.3	77.01	77.40	35.3	28,035	0.13%
2021/09/08	172.2	77.11	72.3	77.04	77.40	99.9	27,917	0.36%	大買/
2021/09/07	108.9	77.80	16.2	77.87	78.10	92.7	27,716	0.33%	大買/
2021/09/06	325.7	77.95	100.5	77.81	77.20	225.2	27,656	0.81%	大買/鉅額交易
2021/09/03	45.4	84.29	399.6	84.53	84.80	-354.2	27,059	-1.31%	大賣/鉅額交易
2021/09/02	121	83.06	93.9	83.05	82.70	27.1	26,702	0.10%	大買/
2021/09/01	423.9	84.73	38	85.04	84.20	385.9	26,371	1.46%	大買/鉅額交易
2021/08/31	417.4	84.34	84.3	84.55	85.00	333.1	26,181	1.27%	大買/鉅額交易
2021/08/30	391.3	84.20	137.8	84.08	84.80	253.5	25,889	0.98%	大買/大賣/鉅額交易
2021/08/27	431.1	82.98	476.2	82.85	83.50	-45.1	25,694	-0.18%	大買/大賣/
2021/08/26	448.6	80.83	182.3	80.77	81.30	266.3	25,664	1.04%	大買/大賣/鉅額交易
2021/08/25	35.1	80.23	137.1	80.66	80.80	-101.9	25,798	-0.40%	大賣/鉅額交易
2021/08/24	76.2	79.56	449.5	79.56	80.40	-373.3	25,725	-1.45%	大賣/鉅額交易
2021/08/23	42.2	78.77	156	78.95	79.00	-113.8	25,584	-0.44%	大賣/鉅額交易
2021/08/20	165.2	76.46	78.6	76.62	76.50	86.5	25,472	0.34%	大買/
2021/08/19	166.4	77.21	69.7	77.09	77.00	96.7	26,040	0.37%	大買/
2021/08/18	132.1	77.72	89.7	77.85	78.00	42.5	25,902	0.16%	大買/
2021/08/17	133	77.62	144.7	77.65	78.20	-11.7	26,016	-0.04%	大買/大賣/
2021/08/16	171.7	76.70	97.5	76.53	76.50	74.2	25,957	0.29%	大買/
2021/08/13	35.4	78.01	56.8	78.14	78.10	-21.4	26,571	-0.08%
2021/08/12	57	78.94	40	78.61	78.80	17	26,794	0.06%
2021/08/11	65.7	78.54	180.3	78.78	79.20	-114.6	27,129	-0.42%	大賣/鉅額交易
2021/08/10	16.3	76.13	27.9	76.29	76.00	-11.6	27,455	-0.04%
2021/08/09	35.1	75.40	36.6	75.94	76.10	-1.5	28,302	-0.01%
2021/08/06	172.9	75.92	12.2	76.16	76.00	160.7	28,733	0.56%	大買/鉅額交易
2021/08/05	6.1	76.14	52.1	76.10	76.30	-46	29,698	-0.15%
2021/08/04	4	76.18	21	76.17	76.30	-17	31,868	-0.05%
2021/08/03	8.4	76.29	23.2	76.10	76.40	-14.8	33,264	-0.04%
2021/08/02	31.4	75.29	87.5	75.67	76.50	-56.1	34,382	-0.16%
2021/07/30	115.2	75.07	27	75.07	75.00	88.2	34,549	0.26%	大買/
2021/07/29	95.9	75.75	262.7	75.69	75.80	-166.8	34,671	-0.48%	大賣/鉅額交易
2021/07/28	211.9	75.16	42.2	75.01	75.60	169.8	35,189	0.48%	大買/鉅額交易
2021/07/27	235.6	76.63	160.9	76.92	76.40	74.7	35,754	0.21%	大買/大賣/
2021/07/26	869.2	79.59	313.8	78.91	78.50	555.4	36,651	1.52%	大買/大賣/鉅額交易
2021/07/23	84.4	84.13	306.5	84.15	85.00	-222.1	35,783	-0.62%	大賣/鉅額交易
2021/07/22	378.2	83.82	128.6	83.45	84.10	249.6	35,413	0.70%	大買/大賣/鉅額交易
2021/07/21	274	81.67	132	81.76	81.80	142	35,067	0.40%	大買/大賣/鉅額交易
2021/07/20	254	81.69	285.1	81.39	81.50	-31.1	35,157	-0.09%	大買/大賣/
2021/07/19	335.6	83.53	181.4	84.11	83.00	154.2	34,832	0.44%	大買/大賣/鉅額交易
2021/07/16	159.9	81.73	345.1	81.86	82.90	-185.2	34,503	-0.54%	大買/大賣/鉅額交易
2021/07/15	363.4	79.57	168.3	79.45	79.50	195.2	33,951	0.57%	大買/大賣/鉅額交易
2021/07/14	112.5	77.53	277.9	77.61	78.10	-165.5	33,901	-0.49%	大買/大賣/鉅額交易
2021/07/13	134.3	76.97	49.2	76.91	76.20	85.2	33,916	0.25%	大買/
2021/07/12	257.2	77.15	859.4	76.46	76.10	-602.3	33,786	-1.78%	大買/大賣/鉅額交易
2021/07/09	42.3	74.04	25.3	74.22	74.20	17	33,694	0.05%
2021/07/08	60.4	74.38	80.4	74.61	74.80	-19.9	33,692	-0.06%
2021/07/07	36.2	73.92	118.7	73.97	74.00	-82.6	33,896	-0.24%	大賣/
2021/07/06	29.1	73.84	30.4	74.03	73.70	-1.4	34,220	0.00%
2021/07/05	44.3	73.86	60.6	73.71	73.90	-16.3	34,315	-0.05%
2021/07/02	129.5	73.15	60.6	73.14	72.90	68.9	34,431	0.20%	大買/
2021/07/01	101.7	73.58	28.7	73.64	73.40	73	34,570	0.21%	大買/
2021/06/30	116.1	73.62	367.3	73.53	73.90	-251.2	34,764	-0.72%	大買/大賣/鉅額交易
2021/06/29	332.7	72.41	104.1	72.37	72.60	228.6	35,045	0.65%	大買/大賣/鉅額交易
2021/06/28	88	73.03	68	73.18	73.20	20	35,424	0.06%
2021/06/25	44.1	72.90	313.4	72.69	72.90	-269.3	35,800	-0.75%	大賣/鉅額交易
2021/06/24	17	71.51	59.1	71.86	71.90	-42.1	35,812	-0.12%
2021/06/23	37.2	71.63	284	71.44	71.80	-246.8	36,140	-0.68%	大賣/鉅額交易
2021/06/22	179.5	70.58	28	70.71	70.70	151.5	36,335	0.42%	大買/鉅額交易
2021/06/21	658.9	69.99	40	70.15	70.00	618.8	36,352	1.70%	大買/鉅額交易
2021/06/18	250.2	71.67	44.8	71.43	71.30	205.4	36,089	0.57%	大買/鉅額交易
2021/06/17	175.4	72.17	91	72.10	72.30	84.4	35,879	0.24%	大買/
2021/06/16	192.1	72.66	58.2	72.70	72.60	133.9	36,428	0.37%	大買/鉅額交易
2021/06/15	65.5	73.17	29.2	73.06	73.00	36.4	36,476	0.10%
2021/06/11	116.5	73.86	88.1	74.11	73.80	28.4	36,693	0.08%	大買/
2021/06/10	10	73.26	36.8	73.60	73.80	-26.8	36,729	-0.07%
2021/06/09	32.1	73.00	19.1	73.08	72.90	13	37,125	0.03%
2021/06/08	26.5	73.21	37.6	73.56	73.70	-11.1	37,549	-0.03%
2021/06/07	34.4	72.46	68	72.84	73.20	-33.6	38,854	-0.09%
2021/06/04	44.1	72.72	28.1	72.92	72.90	16	39,203	0.04%
2021/06/03	65.7	73.76	69.1	74.25	73.60	-3.4	39,914	-0.01%
2021/06/02	59.1	73.85	165	74.01	74.50	-106	40,087	-0.26%	大賣/鉅額交易
2021/06/01	102	72.53	210.7	72.67	73.00	-108.7	39,920	-0.27%	大買/大賣/鉅額交易
2021/05/31	276.2	72.19	119.6	72.26	72.30	156.6	40,115	0.39%	大買/大賣/鉅額交易
2021/05/28	102.4	71.84	62.5	71.95	72.00	39.9	40,194	0.10%	大買/
2021/05/27	121.1	70.57	51.8	70.95	71.60	69.3	40,267	0.17%	大買/
2021/05/26	92.5	71.44	45.8	71.40	71.60	46.7	40,456	0.12%
2021/05/25	72.1	72.00	75.3	72.02	71.90	-3.2	41,177	-0.01%
2021/05/24	33.3	71.35	60.1	71.66	72.00	-26.8	41,309	-0.06%
2021/05/21	340.2	72.27	270	73.94	72.00	70.2	41,400	0.17%	大買/大賣/
2021/05/20	300.3	69.97	189.1	70.24	70.20	111.2	40,820	0.27%	大買/大賣/鉅額交易
2021/05/19	288.6	70.99	307.8	70.70	70.60	-19.2	40,702	-0.05%	大買/大賣/
2021/05/18	149.6	70.50	315	69.77	71.40	-165.4	40,660	-0.41%	大買/大賣/鉅額交易
2021/05/17	394.5	66.69	363.9	66.58	65.60	30.6	40,601	0.08%	大買/大賣/
2021/05/14	152.2	69.85	149	69.66	69.60	3.2	39,774	0.01%	大買/大賣/
2021/05/13	225.9	69.23	157	68.84	68.60	68.9	39,246	0.18%	大買/大賣/
2021/05/12	863	69.04	736.6	70.02	70.00	126.4	38,421	0.33%	大買/大賣/鉅額交易
2021/05/11	468.8	76.44	308.4	75.89	74.80	160.4	36,694	0.44%	大買/大賣/鉅額交易
2021/05/10	194.4	74.87	277.7	74.88	76.60	-83.4	35,260	-0.24%	大買/大賣/
2021/05/07	42.5	70.49	169.1	70.58	70.80	-126.6	34,384	-0.37%	大賣/鉅額交易
2021/05/06	168.1	69.76	157.6	70.18	69.60	10.5	34,193	0.03%	大買/大賣/
2021/05/05	150.9	69.30	243	69.69	69.50	-92.1	33,736	-0.27%	大買/大賣/
2021/05/04	393	67.86	858	67.82	67.40	-464.9	33,156	-1.40%	大買/大賣/鉅額交易
2021/05/03	288.4	69.80	737.7	70.13	68.80	-449.3	32,463	-1.38%	大買/大賣/鉅額交易
2021/04/29	244.4	64.32	92.3	64.59	64.20	152.1	31,048	0.49%	大買/鉅額交易
2021/04/28	138.7	65.05	77.4	65.36	65.10	61.3	30,854	0.20%	大買/
2021/04/27	103.6	64.30	148.7	64.30	64.90	-45.1	30,724	-0.15%	大買/大賣/
2021/04/26	350.3	63.98	676.1	63.48	64.10	-325.8	30,536	-1.07%	大買/大賣/鉅額交易
2021/04/23	33.1	61.13	335.1	60.79	61.30	-302	30,234	-1.00%	大賣/鉅額交易
2021/04/22	762.2	61.55	377.4	61.69	61.10	384.9	30,326	1.27%	大買/大賣/鉅額交易
2021/04/21	259.1	61.24	368.5	61.01	61.40	-109.3	30,017	-0.36%	大買/大賣/鉅額交易
2021/04/20	268.4	61.59	44.5	62.28	61.80	223.8	30,043	0.75%	大買/鉅額交易
2021/04/19	246.2	61.03	352.1	61.13	61.80	-106	30,178	-0.35%	大買/大賣/鉅額交易
2021/04/16	211.3	59.55	37.8	59.74	60.00	173.5	30,110	0.58%	大買/鉅額交易
2021/04/15	78.2	59.24	345.7	58.99	60.00	-267.4	30,284	-0.88%	大賣/鉅額交易
2021/04/14	86.9	57.05	98.1	57.13	57.10	-11.2	29,598	-0.04%
2021/04/13	428.2	58.48	109.2	58.04	57.80	319	29,559	1.08%	大買/大賣/鉅額交易
2021/04/12	43	57.66	806.5	57.81	58.00	-763.5	29,197	-2.61%	大賣/鉅額交易
2021/04/09	33.8	56.43	30.8	56.51	56.40	3	28,971	0.01%
2021/04/08	73.3	57.03	49	56.99	56.90	24.3	28,985	0.08%
2021/04/07	239.5	57.18	51.1	57.13	57.50	188.4	29,180	0.65%	大買/鉅額交易
2021/04/06	71.2	57.60	39.3	57.76	57.30	32	28,913	0.11%
2021/04/01	168.5	57.61	157	57.72	57.80	11.5	28,624	0.04%	大買/大賣/
2021/03/31	121	57.03	199.1	57.07	56.80	-78	28,086	-0.28%	大買/大賣/
2021/03/30	357	56.18	96.8	56.39	56.80	260.2	27,757	0.94%	大買/鉅額交易
2021/03/29	102.2	55.81	52.5	55.83	55.90	49.7	27,361	0.18%	大買/
2021/03/26	353	55.54	30.7	55.50	55.50	322.3	27,328	1.18%	大買/鉅額交易
2021/03/25	5	55.08	64.7	55.02	55.30	-59.7	27,357	-0.22%
2021/03/24	123.4	54.42	17.4	55.01	54.40	106	27,212	0.39%	大買/鉅額交易
2021/03/23	12	54.73	9.3	54.75	54.50	2.7	27,030	0.01%
2021/03/22	10.1	53.58	12	53.77	53.90	-1.9	26,920	-0.01%
2021/03/19	157	53.61	443	53.43	53.70	-286	27,234	-1.05%	大買/大賣/鉅額交易
2021/03/18	17.2	54.62	11.3	54.80	54.40	5.9	26,995	0.02%
2021/03/17	44.2	54.61	30.5	54.60	54.50	13.7	27,457	0.05%
2021/03/16	4	55.30	49.8	55.33	55.40	-45.8	27,420	-0.17%
2021/03/15	37	55.69	55.3	55.63	55.50	-18.3	27,388	-0.07%
2021/03/12	31.1	55.18	1,560	54.91	54.90	-1,528.9	27,099	-5.64%	大賣/鉅額交易
2021/03/11	1,602.4	56.39	175.4	56.27	55.40	1,427	26,922	5.30%	大買/大賣/鉅額交易
2021/03/10	16	53.55	30.7	53.70	54.00	-14.7	25,773	-0.06%
2021/03/09	125.5	53.48	87.8	53.38	53.70	37.6	25,454	0.15%	大買/
2021/03/08	416	52.46	74.2	52.07	52.10	341.8	24,877	1.37%	大買/鉅額交易
2021/03/05	11	50.49	16.2	50.59	50.80	-5.2	24,534	-0.02%
2021/03/04	63.2	50.31	16	50.91	50.60	47.2	25,238	0.19%
2021/03/03	14	50.94	19.1	50.94	51.00	-5.1	25,089	-0.02%
2021/03/02	41	50.71	36	50.85	50.10	5	24,982	0.02%
2021/02/26	70	50.48	2,020.1	50.43	49.90	-1,950.1	24,694	-7.90%	大賣/鉅額交易
2021/02/25	676	51.61	122.5	51.43	51.70	553.5	23,847	2.32%	大買/大賣/鉅額交易
2021/02/24	5	49.99	40.6	50.04	50.00	-35.6	23,128	-0.15%
2021/02/23	67	49.82	643.7	49.42	49.75	-576.7	22,937	-2.51%	大賣/鉅額交易
2021/02/22	3	49.50	602	49.18	48.95	-599	22,702	-2.64%	大賣/鉅額交易
2021/02/19	21	48.99	19.3	49.10	49.10	1.7	22,644	0.01%
2021/02/18	113.1	49.72	145.7	49.25	49.20	-32.7	22,724	-0.14%	大買/大賣/
2021/02/17	2,569.9	49.25	141.6	48.87	48.90	2,428.3	22,516	10.78%	大買/大賣/鉅額交易
2021/02/05	106	46.95	3.6	47.10	46.90	102.4	21,815	0.47%	大買/鉅額交易
2021/02/04	308	47.17	6	47.17	47.10	302	22,053	1.37%	大買/鉅額交易
2021/02/03	7	47.36	47.1	47.40	47.60	-40.1	22,835	-0.18%
2021/02/02	101	47.34	124	47.21	47.25	-23	22,979	-0.10%	大買/大賣/
2021/02/01	1	45.90	8	45.97	45.95	-7	22,665	-0.03%
2021/01/29	31.4	45.77	4	46.00	45.55	27.4	22,644	0.12%
2021/01/28	112	46.19	11	46.11	46.20	101	22,410	0.45%	大買/鉅額交易
2021/01/27	6	46.85	1	46.85	46.80	5	22,191	0.02%
2021/01/26	104.1	46.70	13.2	46.79	46.50	90.8	22,119	0.41%	大買/
2021/01/25	110	47.66	14	47.11	47.40	96	21,928	0.44%	大買/
2021/01/22	15.5	46.45	14.3	46.37	46.25	1.3	21,726	0.01%
2021/01/21	7.5	46.28	14.3	46.42	46.20	-6.7	21,634	-0.03%
2021/01/20	35.3	46.59	2.2	46.25	46.20	33	21,583	0.15%
2021/01/19	19.2	47.37	9.2	47.27	47.25	10	21,378	0.05%
2021/01/18	37	46.77	1	46.50	46.95	36	21,305	0.17%
2021/01/15	32	47.82	368.1	47.97	47.60	-336.1	21,046	-1.60%	大賣/鉅額交易
2021/01/14	65	48.23	20.1	48.49	48.45	44.9	20,910	0.21%
2021/01/13	206	48.06	21	48.05	48.30	185	20,703	0.89%	大買/鉅額交易
2021/01/12	143.3	48.01	56.3	48.12	47.75	87	20,349	0.43%	大買/
2021/01/11	29	47.27	161.2	47.24	47.40	-132.2	19,832	-0.67%	大賣/鉅額交易
2021/01/08	24	47.02	149	47.45	47.45	-125	19,420	-0.64%	大賣/鉅額交易
2021/01/07	0	0.00	8.6	46.18	46.20	-8.6	18,928	-0.05%
2021/01/06	33.3	45.98	7	45.77	45.60	26.3	18,827	0.14%
2021/01/05	38	46.05	5.9	46.37	46.35	32.1	18,643	0.17%
2021/01/04	3	46.25	2	46.38	46.25	1	18,599	0.01%
2020/12/31	41.5	46.74	11.4	46.84	46.75	30.1	18,506	0.16%
2020/12/30	121	46.05	44.3	46.66	46.90	76.7	18,315	0.42%	大買/
2020/12/29	33	45.61	49.8	45.55	45.50	-16.8	17,978	-0.09%
2020/12/28	3	45.42	18.1	45.42	45.55	-15.1	18,096	-0.08%
2020/12/25	1.1	45.51	2	45.60	45.50	-1	18,122	-0.01%
2020/12/24	42	45.72	16.3	45.49	45.55	25.7	18,141	0.14%
2020/12/23	9	44.62	3.2	44.77	44.80	5.8	17,948	0.03%
2020/12/22	7	45.01	29	45.19	44.90	-22	17,960	-0.12%
2020/12/21	38.5	45.43	32.4	45.47	45.50	6.1	18,211	0.03%
2020/12/18	0	0.00	6	46.42	46.00	-6	18,064	-0.03%
2020/12/17	4	46.21	0	0.00	46.20	4	17,979	0.02%
2020/12/16	2	46.35	50	46.36	46.35	-48	18,050	-0.27%
2020/12/15	55	45.89	11.6	45.52	45.85	43.4	18,040	0.24%
2020/12/14	12	47.29	70.4	47.49	47.30	-58.4	17,640	-0.33%
2020/12/11	145	47.43	192.7	47.04	47.20	-47.7	17,326	-0.28%	大買/大賣/
2020/12/10	2	45.57	143.9	45.75	45.65	-141.9	16,697	-0.85%	大賣/鉅額交易
2020/12/09	30	44.97	22	44.85	45.10	8	16,532	0.05%
2020/12/08	9.2	44.90	19.7	45.03	45.40	-10.4	16,584	-0.06%
2020/12/07	27.1	45.48	23.3	45.37	45.60	3.7	16,494	0.02%
2020/12/04	61	44.91	3.1	44.98	45.15	57.9	16,320	0.35%
2020/12/03	26	44.59	1.2	44.75	44.45	24.8	16,105	0.15%
2020/12/02	24	44.50	3.7	44.55	44.55	20.4	15,890	0.13%
2020/12/01	3	44.55	3	44.73	44.80	0	15,675	0.00%
2020/11/30	24	45.17	11	45.42	44.30	13	15,570	0.08%
2020/11/27	0	0.00	17.2	45.59	45.65	-17.2	14,834	-0.12%
2020/11/26	16	45.56	17.4	45.59	45.60	-1.4	14,746	-0.01%
2020/11/25	0	0.00	19.4	45.31	45.15	-19.4	14,672	-0.13%
2020/11/24	18	45.06	0	0.00	44.95	18	14,637	0.12%
2020/11/23	5	45.16	11	45.38	45.50	-6	14,581	-0.04%
2020/11/20	25	44.56	10	44.45	44.90	15	14,590	0.10%
2020/11/19	8	45.28	37.1	45.53	45.25	-29.1	14,975	-0.19%
2020/11/18	3	45.45	27.9	45.54	45.50	-24.9	14,881	-0.17%
2020/11/17	13	45.52	24.4	45.58	45.55	-11.3	14,877	-0.08%
2020/11/16	14.5	45.60	93	45.84	45.55	-78.5	14,813	-0.53%
2020/11/13	5	45.45	16	45.24	45.30	-11	14,784	-0.07%
2020/11/12	33	45.10	37.1	45.14	45.20	-4.1	14,647	-0.03%
2020/11/11	115.9	44.96	285.7	44.92	45.55	-169.9	14,376	-1.18%	大買/大賣/鉅額交易
2020/11/10	32	43.75	166	43.55	43.60	-134	13,554	-0.99%	大賣/鉅額交易
2020/11/09	15	42.10	72.3	42.57	42.70	-57.3	13,328	-0.43%
2020/11/06	0	0.00	5	41.83	41.95	-5	13,253	-0.04%
2020/11/05	1	41.75	14	41.77	41.65	-13	13,504	-0.10%
2020/11/04	3	41.43	46	41.58	41.65	-43	13,527	-0.32%
2020/11/03	3	41.50	20	41.59	41.60	-17	13,592	-0.13%
2020/11/02	1.7	40.95	1.1	41.23	41.45	0.6	13,664	0.00%
2020/10/30	1.5	40.63	1	40.70	40.70	0.5	13,672	0.00%
2020/10/29	29	40.76	2	40.78	40.75	27	13,549	0.20%
2020/10/28	5	41.17	9.5	41.20	41.35	-4.5	13,517	-0.03%
2020/10/27	7	41.32	3.9	41.32	41.30	3.1	13,626	0.02%
2020/10/26	11.2	41.59	2.7	41.47	41.70	8.5	13,648	0.06%
2020/10/22	0	0.00	11.2	41.56	41.50	-11.2	13,769	-0.08%
2020/10/21	11	41.45	0	0.00	41.40	11	13,621	0.08%
2020/10/20	14	41.33	0.6	41.60	41.40	13.4	13,680	0.10%
2020/10/19	0	0.00	2	41.58	41.45	-2	13,652	-0.01%
2020/10/16	7	41.44	0	0.00	41.35	7	13,717	0.05%
2020/10/15	0	0.00	6	41.69	41.30	-6	13,830	-0.04%
2020/10/14	4	41.75	21.5	41.80	41.80	-17.5	13,725	-0.13%
2020/10/13	6	41.62	3	41.52	41.45	3	13,582	0.02%
2020/10/12	2	41.30	3	41.38	41.45	-1	13,601	-0.01%
2020/10/08	1	41.10	0	0.00	41.05	1	13,607	0.01%
2020/10/07	15	41.30	1	41.30	41.15	14	13,557	0.10%
2020/10/06	1	41.50	1	41.50	41.50	0	13,534	0.00%
2020/10/05	25.5	41.36	34	42.03	41.20	-8.5	13,460	-0.06%
2020/09/30	1	41.75	4	41.81	41.90	-3	13,544	-0.02%
2020/09/29	2	41.53	1.7	41.50	41.65	0.3	13,566	0.00%
2020/09/28	20	41.14	7.8	41.13	41.30	12.2	13,654	0.09%
2020/09/25	4	40.89	16	40.89	40.80	-12	13,727	-0.09%
2020/09/24	43	40.73	19	40.60	40.60	24	13,700	0.18%
2020/09/23	10	41.55	9	41.55	41.75	1	13,275	0.01%
2020/09/22	35	41.87	3	41.95	41.90	32	13,140	0.24%
2020/09/21	8.3	42.43	4	42.61	42.40	4.3	13,295	0.03%
2020/09/18	1	43.15	10	43.13	42.85	-9	13,252	-0.07%
2020/09/17	181.1	43.28	0.1	43.30	43.25	181	13,119	1.38%	大買/鉅額交易
2020/09/16	0	0.00	129	43.68	43.75	-129	13,096	-0.98%	大賣/鉅額交易
2020/09/15	0	0.00	14	43.70	43.75	-14	13,018	-0.11%
2020/09/14	1	43.55	137.7	43.62	43.65	-136.7	13,087	-1.04%	大賣/鉅額交易
2020/09/11	8	43.39	24.3	43.36	43.45	-16.3	13,010	-0.13%
2020/09/10	2	42.43	51.2	42.95	43.05	-49.2	12,965	-0.38%
2020/09/09	30	41.82	0	0.00	42.25	30	12,854	0.23%
2020/09/08	2	42.45	1	42.45	42.50	1	12,825	0.01%
2020/09/07	16	42.38	0	0.00	42.45	16	12,905	0.12%
2020/09/04	0	0.00	9.1	42.34	42.45	-9.1	13,169	-0.07%
2020/09/03	0	0.00	20.1	42.83	42.75	-20.1	13,311	-0.15%
2020/09/02	198.2	42.29	5	42.19	42.20	193.3	13,346	1.45%	大買/鉅額交易
2020/09/01	181	42.55	8.9	42.79	42.80	172.1	13,346	1.29%	大買/鉅額交易
2020/08/31	7	42.91	7	43.20	42.80	0	13,272	0.00%
2020/08/28	1	43.25	45	43.38	43.30	-44	13,213	-0.33%
2020/08/27	6	43.01	6	43.00	43.10	0	13,266	0.00%
2020/08/26	10	43.35	7	43.26	43.40	3	13,235	0.02%
2020/08/25	26	43.46	253.3	43.15	43.40	-227.3	13,156	-1.73%	大賣/鉅額交易
2020/08/24	6	41.74	5	41.73	41.70	1	12,833	0.01%
2020/08/21	9	41.62	11.1	41.62	41.80	-2.1	12,897	-0.02%
2020/08/20	261	41.57	10	42.15	41.40	251	12,766	1.97%	大買/鉅額交易
2020/08/19	8	43.07	81	43.19	42.75	-73	12,709	-0.57%
2020/08/18	9	42.56	74.3	42.55	42.55	-65.2	12,493	-0.52%
2020/08/17	10.3	42.35	89.4	42.40	42.50	-79.1	12,560	-0.63%
2020/08/13	1	41.85	0	0.00	42.00	1	12,658	0.01%
2020/08/12	12	41.85	2	41.85	41.85	10	12,773	0.08%
2020/08/11	46	41.93	11	42.13	41.75	35	12,660	0.28%
2020/08/10	3	41.23	3.5	41.55	41.75	-0.5	12,546	0.00%
2020/08/07	19	41.23	0	0.00	41.15	19	12,544	0.15%
2020/08/06	11.3	41.57	3	41.55	41.55	8.3	12,531	0.07%
2020/08/05	11	41.32	1	41.45	41.40	10	12,568	0.08%
2020/08/04	31	41.34	0	0.00	41.30	31	12,604	0.25%
2020/08/03	50	41.32	23.1	41.63	41.25	26.9	12,627	0.21%
2020/07/31	72	41.78	0	0.00	41.75	72	12,603	0.57%
2020/07/30	18	41.94	3.6	41.94	42.20	14.4	12,463	0.12%
2020/07/29	10.2	41.93	5.7	42.16	41.80	4.5	12,418	0.04%
2020/07/28	19	41.63	3.5	41.80	41.70	15.5	12,617	0.12%
2020/07/27	25.6	41.86	5	41.95	41.80	20.6	12,746	0.16%
2020/07/24	166	42.10	1	42.15	42.00	165	12,880	1.28%	大買/鉅額交易
2020/07/23	34.4	42.74	0	0.00	42.70	34.4	12,799	0.27%
2020/07/22	3	43.00	14.8	43.01	43.10	-11.8	12,889	-0.09%
2020/07/21	6.1	42.54	27	42.77	42.50	-20.9	12,846	-0.16%
2020/07/20	23	42.55	2	42.60	42.65	21	12,732	0.16%
2020/07/17	0	0.00	0.1	42.80	42.80	-0.1	12,866	0.00%
2020/07/16	4	42.80	7.6	42.76	42.85	-3.6	13,060	-0.03%
2020/07/15	0.1	42.75	32	42.90	42.80	-31.9	13,046	-0.24%
2020/07/14	4	42.71	15.1	42.92	42.70	-11.1	13,170	-0.08%
2020/07/13	5.4	42.85	33	42.93	43.00	-27.6	13,365	-0.21%
2020/07/10	5	42.53	3	42.43	42.40	2	13,490	0.01%
2020/07/09	26	42.99	31.2	43.81	42.80	-5.2	13,702	-0.04%
2020/07/08	0.1	43.10	10	43.24	43.10	-9.9	13,617	-0.07%
2020/07/07	7	43.29	13	43.23	43.30	-6	13,722	-0.04%
2020/07/06	1	43.10	15.7	43.32	43.30	-14.7	13,742	-0.11%
2020/07/03	8	42.63	23	42.45	42.80	-15	13,867	-0.11%
2020/07/02	13	42.23	0	0.00	42.10	13	14,007	0.09%
2020/07/01	30.5	42.13	5	42.05	42.30	25.5	14,311	0.18%
2020/06/30	18	43.86	13	43.88	43.90	5	14,307	0.03%
2020/06/29	21	43.69	4.6	43.68	43.80	16.4	14,241	0.12%
2020/06/24	1	44.00	12.9	44.10	44.15	-11.9	14,247	-0.08%
2020/06/23	0	0.00	1.8	43.87	44.00	-1.8	14,476	-0.01%
2020/06/22	16	43.55	5	43.48	43.60	11	14,552	0.08%
2020/06/19	20	43.75	2	43.90	43.60	18	14,773	0.12%
2020/06/18	8	43.76	0	0.00	43.85	8	14,934	0.05%
2020/06/17	0	44.00	8	44.18	44.30	-8	15,019	-0.05%
2020/06/16	0	43.80	66	43.65	44.10	-66	15,493	-0.43%
2020/06/15	8	43.29	82.6	43.54	43.10	-74.6	16,095	-0.46%
2020/06/12	160	42.70	7	43.09	43.25	153	16,407	0.93%	大買/鉅額交易
2020/06/11	21.5	44.48	44	44.95	43.60	-22.5	16,848	-0.13%
2020/06/10	10	44.73	49	44.57	44.60	-39	17,044	-0.23%
2020/06/09	1	44.00	11	44.03	44.00	-10	17,833	-0.06%
2020/06/08	7	43.82	5.1	43.82	43.85	1.9	18,181	0.01%
2020/06/05	0	0.00	1.2	43.58	43.50	-1.2	18,324	-0.01%
2020/06/04	11	43.36	24.1	43.55	43.55	-13.1	18,566	-0.07%
2020/06/03	2	43.38	114	43.48	43.55	-112	18,973	-0.59%	大賣/鉅額交易
2020/06/02	1	42.80	7.5	42.92	42.95	-6.5	18,957	-0.03%
2020/06/01	0	0.00	116	42.67	42.50	-116	18,967	-0.61%	大賣/鉅額交易
2020/05/29	27	41.85	0	0.00	42.40	27	18,961	0.14%
2020/05/28	3	42.10	6.3	41.97	42.05	-3.3	18,742	-0.02%
2020/05/27	0.2	42.60	17.1	42.62	42.65	-16.9	18,852	-0.09%
2020/05/26	1.2	42.61	22	42.52	42.45	-20.8	18,940	-0.11%
2020/05/25	13	41.58	1	41.70	41.70	12	18,867	0.06%
2020/05/22	19.1	41.97	39.1	42.13	41.70	-20.1	18,881	-0.11%
2020/05/21	6	42.10	7.4	42.52	42.70	-1.4	18,910	-0.01%
2020/05/20	34	42.23	43	42.25	42.25	-9	18,801	-0.05%
2020/05/19	9.3	41.86	16	41.86	42.00	-6.7	18,690	-0.04%
2020/05/18	6	41.03	7	41.35	41.20	-1	18,448	-0.01%
2020/05/15	0	0.00	9	41.04	41.15	-9	18,430	-0.05%
2020/05/14	12	40.62	7	40.65	40.55	5	18,263	0.03%
2020/05/13	14	40.93	3	40.95	40.95	11	18,156	0.06%
2020/05/12	11	40.96	11	41.00	41.20	0	18,167	0.00%
2020/05/11	12	41.38	15	41.22	41.20	-3	18,225	-0.02%
2020/05/08	24.1	40.80	1	40.85	40.65	23.1	18,241	0.13%
2020/05/07	10	40.53	2	40.75	40.50	8	18,279	0.04%
2020/05/06	13	40.48	0	0.00	40.55	13	18,315	0.07%
2020/05/05	11.5	40.77	3	40.90	40.65	8.5	18,380	0.05%
2020/05/04	23	40.79	602	40.53	40.75	-579	18,411	-3.14%	大賣/鉅額交易
2020/04/30	202.1	42.26	29	41.97	42.30	173.1	18,225	0.95%	大買/鉅額交易
2020/04/29	1	41.20	49	41.04	41.05	-48	18,188	-0.26%
2020/04/28	3	40.18	4.1	40.26	40.30	-1.1	18,182	-0.01%
2020/04/27	404	40.20	8	40.14	40.10	396	18,723	2.12%	大買/鉅額交易
2020/04/24	6.6	39.35	2.2	39.55	39.20	4.4	18,683	0.02%
2020/04/23	3	39.33	0	0.00	39.60	3	18,723	0.02%
2020/04/22	12	38.75	10	38.71	39.45	2	18,721	0.01%
2020/04/21	18	39.26	1	39.90	39.00	17	18,670	0.09%
2020/04/20	4	40.30	10	40.10	40.10	-6	18,566	-0.03%
2020/04/17	4	40.70	21	40.98	40.60	-17	18,610	-0.09%
2020/04/16	31	40.27	9	40.27	40.20	22	18,482	0.12%
2020/04/15	15	40.91	13	40.88	41.05	2	18,295	0.01%
2020/04/14	6	40.24	35.1	39.91	40.65	-29.1	18,190	-0.16%
2020/04/13	21	39.65	17	39.62	39.50	4	18,003	0.02%
2020/04/10	7	38.93	16.2	39.10	39.20	-9.2	17,881	-0.05%
2020/04/09	17	38.18	1	38.25	38.20	16	17,767	0.09%
2020/04/08	5	37.66	8.1	38.00	37.95	-3.1	17,642	-0.02%
2020/04/07	9.1	37.21	3	37.47	37.25	6.1	17,403	0.04%
2020/04/06	13	37.00	0.2	37.50	37.30	12.8	17,181	0.07%
2020/04/01	6.3	37.49	0	0.00	37.40	6.3	16,908	0.04%
2020/03/31	16	37.58	2	37.90	37.55	14	16,767	0.08%
2020/03/30	11	37.70	3	37.85	37.90	8	16,494	0.05%
2020/03/27	6	38.38	12	38.35	38.30	-6	16,359	-0.04%
2020/03/26	7	37.26	3	37.30	37.30	4	16,114	0.02%
2020/03/25	21	37.14	51	37.12	37.10	-30	16,112	-0.19%
2020/03/24	4.6	36.52	31	36.84	36.25	-26.4	15,922	-0.17%
2020/03/23	18	35.81	16	35.90	36.00	2	15,817	0.01%
2020/03/20	31	35.90	37	36.27	37.50	-6	15,842	-0.04%
2020/03/19	70.1	35.33	23	35.54	34.85	47.1	15,428	0.31%
2020/03/18	34	37.01	4	36.83	36.85	30	15,332	0.20%
2020/03/17	20.1	37.44	157.2	37.70	37.35	-137.1	15,127	-0.91%	大賣/鉅額交易
2020/03/16	48.1	38.52	8	38.79	38.05	40.1	14,810	0.27%
2020/03/13	102.3	38.19	9	37.89	39.65	93.3	14,425	0.65%	大買/
2020/03/12	53.4	40.86	24.6	40.72	40.50	28.8	13,472	0.21%
2020/03/11	34.2	42.31	5	42.30	42.15	29.2	13,056	0.22%
2020/03/10	14	42.54	4	42.90	42.35	10	13,022	0.08%
2020/03/09	147.7	42.86	45	42.72	42.35	102.7	12,848	0.80%	大買/鉅額交易
2020/03/06	119	44.38	0	0.00	44.20	119	12,372	0.96%	大買/鉅額交易
2020/03/05	2	45.15	22.1	45.12	45.15	-20.1	12,347	-0.16%
2020/03/04	14	44.08	1.1	44.19	44.45	12.9	12,451	0.10%
2020/03/03	33	44.14	7	44.20	44.15	26	12,548	0.21%
2020/03/02	16	43.88	3	43.88	43.95	13	12,678	0.10%
2020/02/27	7	44.44	10	44.46	44.45	-3	13,147	-0.02%
2020/02/26	13	44.58	2	44.83	44.70	11	13,411	0.08%
2020/02/25	10.2	44.71	5.3	44.87	44.95	4.8	13,301	0.04%
2020/02/24	23	45.06	7	45.01	45.00	16	13,338	0.12%
2020/02/21	7	45.76	18	45.81	45.70	-11	13,244	-0.08%
2020/02/20	4	46.18	16	46.06	46.10	-12	13,321	-0.09%
2020/02/19	0	0.00	18	46.05	46.35	-18	13,295	-0.14%
2020/02/18	2	45.85	75	45.87	46.00	-73	13,310	-0.55%
2020/02/17	2	45.80	9	45.70	45.95	-7	13,316	-0.05%
2020/02/14	1	46.15	13	46.05	46.15	-12	13,329	-0.09%
2020/02/13	13	46.02	6	46.00	46.05	7	13,428	0.05%
2020/02/12	4.5	46.46	13.1	46.54	46.35	-8.6	13,455	-0.06%
2020/02/11	12.1	45.82	29.3	45.88	46.00	-17.2	13,347	-0.13%
2020/02/10	14	44.99	2	45.12	45.15	12	13,575	0.09%
2020/02/07	8	45.41	44.1	45.42	45.40	-36.1	14,026	-0.26%
2020/02/06	3	45.67	16	45.72	46.00	-13	14,017	-0.09%
2020/02/05	8	45.22	3	45.20	45.40	5	13,961	0.04%
2020/02/04	6	44.65	3	44.95	45.05	3	13,912	0.02%
2020/02/03	16	44.08	19.1	43.99	44.15	-3.1	13,979	-0.02%
2020/01/31	31	45.17	13	45.19	45.05	18	13,806	0.13%
2020/01/30	37.5	45.16	69.3	45.38	45.00	-31.8	13,719	-0.23%
2020/01/20	5	47.12	6.5	47.08	47.10	-1.5	13,126	-0.01%
2020/01/17	0	0.00	17.2	47.03	47.15	-17.2	13,064	-0.13%
2020/01/16	3	46.77	5	46.78	46.90	-2	12,986	-0.02%
2020/01/15	3	46.73	1	46.70	46.80	2	12,907	0.02%
2020/01/14	22.2	47.00	21	46.99	47.00	1.2	12,838	0.01%
2020/01/13	12.1	46.58	41.8	46.78	46.80	-29.7	12,734	-0.23%
2020/01/10	0	0.00	9	46.42	46.40	-9	12,676	-0.07%
2020/01/09	6	45.99	26.6	45.95	46.00	-20.6	12,608	-0.16%
2020/01/08	9	45.83	2	45.85	45.80	7	12,623	0.06%
2020/01/07	121.8	46.31	12	46.29	46.30	109.8	12,548	0.87%	大買/鉅額交易
2020/01/06	9	46.30	8.1	46.31	46.40	0.9	12,563	0.01%
2020/01/03	18	46.77	9	46.63	46.75	9	12,558	0.07%
2020/01/02	2.8	46.41	1	46.40	46.45	1.7	12,533	0.01%
2019/12/31	21.4	46.55	0.1	46.40	46.40	21.3	12,504	0.17%
2019/12/30	2	46.60	16	46.67	46.70	-14	12,500	-0.11%
2019/12/27	5	46.63	51.4	46.68	46.75	-46.4	12,512	-0.37%
2019/12/26	0	0.00	6	46.49	46.50	-6	12,435	-0.05%
2019/12/25	18	46.36	4	46.33	46.45	14	12,509	0.11%
2019/12/24	0	0.00	1	46.50	46.50	-1	12,542	-0.01%
2019/12/23	14	46.44	2	46.60	46.65	12	12,613	0.10%
2019/12/20	14	46.71	16	46.80	46.75	-2	12,650	-0.02%
2019/12/19	2	46.65	9	46.75	46.75	-7	12,514	-0.06%
2019/12/18	6	46.76	35.8	46.59	46.75	-29.8	12,459	-0.24%
2019/12/17	12	46.28	11.3	46.43	46.50	0.7	12,454	0.01%
2019/12/16	19	46.65	0	0.00	46.60	19	12,268	0.15%
2019/12/13	3	46.93	339	46.88	47.15	-336	12,136	-2.77%	大賣/鉅額交易
2019/12/12	7	46.08	59.1	46.02	46.05	-52.1	11,685	-0.45%
2019/12/11	0	0.00	46.7	45.88	45.95	-46.7	11,598	-0.40%
2019/12/10	5	45.45	20	45.49	45.55	-15	11,447	-0.13%
2019/12/09	10	45.45	9	45.27	45.45	1	11,404	0.01%
2019/12/06	0	0.00	1	45.35	45.45	-1	11,572	-0.01%
2019/12/05	2	45.33	2	45.38	45.50	0	11,663	0.00%
2019/12/04	7.4	44.65	3	44.85	44.80	4.4	11,452	0.04%
2019/12/03	0.1	44.90	13	44.87	44.90	-12.9	11,512	-0.11%
2019/12/02	37.2	44.47	18	44.60	44.80	19.2	11,513	0.17%
2019/11/29	116	44.88	10	44.92	44.80	106	11,431	0.93%	大買/鉅額交易
2019/11/28	3	45.42	9	45.44	45.40	-6	11,208	-0.05%
2019/11/27	0	0.00	24.7	45.85	45.85	-24.7	11,107	-0.22%
2019/11/26	17	46.17	30.3	46.26	46.00	-13.3	10,945	-0.12%
2019/11/25	3	45.83	71	46.08	46.10	-68	10,286	-0.66%
2019/11/21	102	45.09	20	45.00	45.05	82	10,041	0.82%	大買/
2019/11/20	3	45.20	0.1	45.35	45.45	3	9,948	0.03%
2019/11/19	10.9	45.39	9	45.46	45.55	1.9	9,880	0.02%
2019/11/18	2	45.25	12.3	45.32	45.60	-10.3	9,831	-0.10%
2019/11/15	14	45.09	5	45.20	45.30	9	9,898	0.09%
2019/11/14	4	45.13	2.3	45.08	45.10	1.7	9,986	0.02%
2019/11/13	3	45.50	1.4	45.31	45.30	1.6	10,209	0.02%
2019/11/12	27	45.48	38.8	45.45	45.55	-11.8	10,259	-0.11%
2019/11/11	34	45.26	6	45.26	45.20	28	10,222	0.27%
2019/11/08	0	0.00	2	45.58	45.60	-2	10,236	-0.02%
2019/11/07	31	45.78	94.8	46.18	45.50	-63.8	10,148	-0.63%
2019/11/06	26	45.44	179	45.75	45.85	-153	9,873	-1.55%	大賣/鉅額交易
2019/11/05	5	45.00	1	45.20	44.95	4	9,380	0.04%
2019/11/04	9	44.67	1	44.80	44.95	8	9,414	0.08%
2019/11/01	12	44.53	0	0.00	44.55	12	9,445	0.13%
2019/10/31	12	45.00	10	45.20	44.55	2	9,553	0.02%
2019/10/30	0	0.00	7	45.45	45.45	-7	9,452	-0.07%
2019/10/29	3.3	45.39	12	45.39	45.45	-8.7	9,564	-0.09%
2019/10/28	1.1	45.30	2	45.38	45.30	-0.9	9,503	-0.01%
2019/10/25	1	45.45	3	45.50	45.50	-2	9,528	-0.02%
2019/10/24	0	0.00	18	45.51	45.55	-18	9,527	-0.19%
2019/10/23	0	0.00	6	45.20	45.20	-6	9,479	-0.06%
2019/10/22	1	45.30	24.2	45.45	45.50	-23.2	9,502	-0.24%
2019/10/21	0	0.00	5	45.39	45.40	-5	9,511	-0.05%
2019/10/18	0	0.00	50.1	45.35	45.25	-50.1	9,561	-0.52%
2019/10/17	0.5	45.00	90	45.28	45.30	-89.5	9,504	-0.94%
2019/10/16	0.2	45.10	251.1	45.07	45.25	-250.9	9,499	-2.64%	大賣/鉅額交易
2019/10/15	1	44.85	26.4	44.81	44.95	-25.4	9,492	-0.27%
2019/10/14	0	0.00	12	44.70	44.80	-12	9,512	-0.13%
2019/10/09	14.1	44.39	0	0.00	43.90	14.1	9,473	0.15%
2019/10/08	0.2	44.30	1.2	44.46	44.30	-1	9,457	-0.01%
2019/10/07	2	44.00	10.5	44.00	44.00	-8.5	9,406	-0.09%
2019/10/04	3	43.87	0	0.00	44.00	3	9,453	0.03%
2019/10/03	0	0.00	7.7	44.15	44.10	-7.7	9,476	-0.08%
2019/10/02	120	44.68	0	0.00	44.75	120	9,489	1.26%	大買/鉅額交易
2019/10/01	0	0.00	7	44.91	45.00	-7	9,586	-0.07%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/25	16	44.51	1.8	44.44	44.40	14.2	10,268	0.14%
2019/09/24	5	44.75	4.1	44.88	45.00	0.9	10,405	0.01%
2019/09/23	5.1	44.75	34	44.74	44.85	-29	10,504	-0.28%
2019/09/20	1.2	45.23	11	45.05	45.15	-9.8	10,806	-0.09%
2019/09/19	1.1	45.42	13	45.25	45.20	-11.9	10,757	-0.11%
2019/09/18	1.1	45.41	6	45.44	45.60	-4.9	10,735	-0.05%
2019/09/17	0.2	45.30	25	45.40	45.55	-24.9	10,693	-0.23%
2019/09/16	3.3	45.25	15	45.34	45.30	-11.7	10,762	-0.11%
2019/09/12	8.1	45.02	81	44.98	45.00	-72.9	10,726	-0.68%
2019/09/11	15.1	44.87	17	44.98	44.95	-1.9	10,826	-0.02%
2019/09/10	13.1	44.95	14.4	44.96	44.90	-1.3	10,813	-0.01%
2019/09/09	9.5	44.32	8.3	44.36	44.55	1.3	10,670	0.01%
2019/09/06	1	44.05	1	43.95	44.00	0	10,567	0.00%
2019/09/05	0	0.00	5	43.80	43.95	-5	10,660	-0.05%
2019/09/04	0	0.00	5.5	43.49	43.45	-5.5	10,519	-0.05%
2019/09/03	4	43.48	8	43.63	43.25	-4	10,585	-0.04%
2019/09/02	0	0.00	8.4	43.44	43.50	-8.4	10,671	-0.08%
2019/08/30	0	43.65	1.7	43.42	43.65	-1.7	10,756	-0.02%
2019/08/29	9.1	43.17	1	43.15	43.15	8.1	10,797	0.08%
2019/08/28	32	43.53	1	43.55	43.70	31	10,818	0.29%
2019/08/27	18.4	43.44	7.5	43.46	43.50	10.8	10,851	0.10%
2019/08/26	0	0.00	3	43.05	43.00	-3	10,789	-0.03%
2019/08/23	2	43.05	13	43.18	43.10	-11	10,801	-0.10%
2019/08/22	30	43.20	2	43.13	43.10	28	10,813	0.26%
2019/08/21	20.1	43.30	3.2	43.16	42.90	16.9	11,145	0.15%
2019/08/20	4	42.93	2.5	43.04	42.90	1.5	11,111	0.01%
2019/08/19	1	43.20	27	43.28	43.35	-26	11,128	-0.23%
2019/08/16	2.1	42.82	18.7	42.36	43.15	-16.6	11,048	-0.15%
2019/08/15	2.2	42.01	11	41.84	41.90	-8.9	10,942	-0.08%
2019/08/14	7	42.42	0	42.30	42.05	7	11,055	0.06%
2019/08/13	107.2	42.42	29	42.45	42.30	78.2	11,116	0.70%	大買/
2019/08/12	20.2	42.10	9.4	42.23	41.90	10.8	11,259	0.10%
2019/08/08	7	41.84	0.2	42.15	41.90	6.8	11,569	0.06%
2019/08/07	10	41.68	0	41.95	41.65	10	11,618	0.09%
2019/08/06	7.2	41.47	19	41.36	41.70	-11.8	11,901	-0.10%
2019/08/05	14	42.00	2.4	42.06	42.00	11.6	11,942	0.10%
2019/08/02	20	42.46	69	42.37	42.35	-49	11,942	-0.41%
2019/08/01	12.6	42.86	0	0.00	42.90	12.6	12,024	0.10%
2019/07/31	3	43.25	0	0.00	43.20	3	12,042	0.02%
2019/07/30	1	43.55	24	43.55	43.50	-23	11,991	-0.19%
2019/07/29	0	0.00	7.2	43.54	43.55	-7.2	12,158	-0.06%
2019/07/26	3.2	43.55	9.3	43.56	43.50	-6.1	12,256	-0.05%
2019/07/25	10	43.75	5.5	43.72	43.90	4.5	12,432	0.04%
2019/07/24	8	43.54	1.5	43.53	43.45	6.5	12,543	0.05%
2019/07/23	8.6	43.62	4	43.61	43.55	4.6	12,576	0.04%
2019/07/22	1	43.85	0.6	43.65	43.60	0.4	12,563	0.00%
2019/07/19	0	0.00	0.5	43.75	43.50	-0.5	12,593	0.00%
2019/07/18	2	43.45	8	43.41	43.45	-6	12,590	-0.05%
2019/07/17	3	43.58	10	43.60	43.50	-7	12,580	-0.06%
2019/07/16	5	43.93	10.6	43.91	44.00	-5.6	12,466	-0.04%
2019/07/15	0	0.00	14.1	43.91	43.85	-14.1	12,428	-0.11%
2019/07/12	2	44.10	50	44.01	43.95	-48	12,723	-0.38%
2019/07/10	31	44.20	1	44.25	44.30	30	13,018	0.23%
2019/07/09	3	43.98	5.3	44.09	44.05	-2.3	13,055	-0.02%
2019/07/08	3	44.10	1	44.00	44.20	2	13,061	0.02%
2019/07/05	6	44.19	1	44.30	44.30	5	13,178	0.04%
2019/07/04	236	44.38	2	44.55	44.35	234	13,236	1.77%	大買/鉅額交易
2019/07/03	4	46.03	23.3	46.11	46.10	-19.3	13,177	-0.15%
2019/07/02	10	46.18	29	46.30	46.25	-19	13,031	-0.15%
2019/07/01	30.2	46.24	11.3	46.18	46.25	18.9	12,781	0.15%
2019/06/28	3.8	45.90	202.5	46.12	45.85	-198.7	12,611	-1.58%	大賣/鉅額交易
2019/06/27	1.9	45.80	18	45.86	45.80	-16.1	12,572	-0.13%
2019/06/26	1	45.40	6.3	45.24	45.40	-5.3	12,505	-0.04%
2019/06/25	2	44.98	11	44.97	44.90	-9	12,469	-0.07%
2019/06/24	1	44.90	6	44.83	44.90	-5	12,607	-0.04%
2019/06/21	22.6	44.60	5	44.66	44.45	17.6	12,633	0.14%
2019/06/20	37.1	44.64	0.5	44.65	44.65	36.7	12,612	0.29%
2019/06/19	5.2	44.55	72	44.77	44.80	-66.8	12,755	-0.52%
2019/06/18	12	44.33	5	44.28	44.50	7	12,656	0.06%
2019/06/17	33	44.20	11	44.00	44.10	22	12,868	0.17%
2019/06/14	32.1	43.64	0	0.00	43.55	32.1	13,091	0.25%
2019/06/13	14	43.58	3	43.75	43.65	11	13,170	0.08%
2019/06/12	1	44.00	10.7	44.06	44.35	-9.7	13,250	-0.07%
2019/06/11	7	44.26	15	44.33	44.45	-8	13,372	-0.06%
2019/06/10	2	43.70	13	43.88	44.15	-11	13,370	-0.08%
2019/06/06	2	43.00	0	0.00	43.15	2	13,441	0.01%
2019/06/05	13.4	43.28	3	43.65	43.10	10.4	13,478	0.08%
2019/06/04	6	43.57	15.3	43.57	43.90	-9.3	13,470	-0.07%
2019/06/03	2.1	43.46	85	43.20	43.65	-82.9	13,451	-0.62%
2019/05/31	3	43.20	5	43.22	43.25	-2	13,432	-0.01%
2019/05/30	21	42.55	0	42.95	42.60	21	13,379	0.16%
2019/05/29	4	42.36	2	42.30	42.45	2	13,576	0.01%
2019/05/28	17	42.29	1.8	42.26	42.30	15.2	13,740	0.11%
2019/05/27	12	42.14	8	42.18	42.30	4	13,665	0.03%
2019/05/24	4	42.16	0.5	42.30	42.00	3.5	13,806	0.03%
2019/05/23	8	42.43	0	0.00	42.50	8	13,755	0.06%
2019/05/22	7	42.42	20	42.50	42.50	-13	13,835	-0.09%
2019/05/21	12	42.55	29.4	42.86	43.05	-17.4	13,864	-0.13%
2019/05/20	34	41.93	0.7	42.10	41.90	33.3	13,733	0.24%
2019/05/17	36	41.99	1	41.70	41.90	35	13,636	0.26%
2019/05/16	80	42.47	4	42.44	42.00	76	13,498	0.56%
2019/05/15	4	43.30	1	43.30	43.25	3	13,362	0.02%
2019/05/14	75	43.11	2.4	43.20	43.15	72.6	13,373	0.54%
2019/05/13	64	44.35	4	43.93	43.80	60	13,270	0.45%
2019/05/10	8	44.66	3	44.75	44.60	5	13,345	0.04%
2019/05/09	44	44.69	4	44.89	44.60	40	13,436	0.30%
2019/05/08	5	45.10	8	45.16	45.05	-3	13,438	-0.02%
2019/05/07	29	45.47	0	0.00	45.40	29	13,491	0.21%
2019/05/06	8.4	45.53	2.5	45.54	45.60	6	13,686	0.04%
2019/05/03	0	0.00	12	46.19	46.15	-12	13,628	-0.09%
2019/05/02	2	46.15	13	46.22	46.40	-11	13,506	-0.08%
2019/04/30	45	45.75	27.9	45.56	45.60	17.1	13,422	0.13%
2019/04/29	3	45.62	4.9	45.57	45.70	-1.9	13,422	-0.01%
2019/04/26	1	45.25	4	45.21	45.50	-3	13,449	-0.02%
2019/04/25	2	45.20	3	45.22	45.20	-1	13,629	-0.01%
2019/04/24	1	45.35	0.5	45.35	45.40	0.5	13,919	0.00%
2019/04/23	1	45.20	6	45.20	45.35	-5	14,182	-0.04%
2019/04/22	3	45.25	0.7	45.25	45.25	2.3	14,494	0.02%
2019/04/19	0	0.00	1	45.25	45.20	-1	14,744	-0.01%
2019/04/18	350	44.88	15	44.95	45.00	335	14,768	2.27%	大買/鉅額交易
2019/04/17	19	45.20	2	45.20	45.20	17	14,610	0.12%
2019/04/16	70.1	45.20	0.2	45.30	45.30	69.9	14,477	0.48%
2019/04/15	8	45.66	2.5	45.70	45.70	5.5	14,346	0.04%
2019/04/11	12	45.73	5	45.70	45.55	7	14,325	0.05%
2019/04/10	7	45.61	1	45.70	45.50	6	14,249	0.04%
2019/04/09	7	45.64	7.2	45.58	45.75	-0.2	14,189	0.00%
2019/04/08	9.2	45.39	3	45.75	45.35	6.2	14,074	0.04%
2019/04/03	1	46.00	5.8	46.00	46.00	-4.8	13,801	-0.03%
2019/04/02	2	45.95	3	46.05	46.00	-1	13,773	-0.01%
2019/04/01	8	45.91	1	45.90	45.60	7	13,728	0.05%
2019/03/29	0	0.00	13	45.87	46.00	-13	13,562	-0.10%
2019/03/28	28	44.67	4	44.75	45.10	24	13,404	0.18%
2019/03/27	106.3	45.01	7.5	44.97	44.95	98.7	13,331	0.74%	大買/
2019/03/26	16	45.53	21.2	45.50	45.50	-5.2	13,224	-0.04%
2019/03/25	29	45.61	99.3	45.66	45.55	-70.3	13,349	-0.53%
2019/03/22	13.3	46.43	6	46.70	46.40	7.3	13,166	0.06%
2019/03/21	5	46.88	0.5	46.90	46.90	4.5	13,054	0.03%
2019/03/20	15	47.10	240	47.20	47.15	-225	13,050	-1.72%	大賣/鉅額交易
2019/03/19	8.1	46.57	129	46.20	46.95	-120.9	12,850	-0.94%	大賣/鉅額交易
2019/03/18	0	0.00	316	45.84	46.00	-316	12,664	-2.50%	大賣/鉅額交易
2019/03/15	6	45.24	0	0.00	45.25	6	12,582	0.05%
2019/03/14	5	45.36	1.2	45.44	45.25	3.8	12,452	0.03%
2019/03/13	0	0.00	3.5	45.26	45.25	-3.5	12,434	-0.03%
2019/03/12	0	0.00	1	45.15	45.00	-1	12,423	-0.01%
2019/03/11	23.2	44.61	2.7	44.66	44.50	20.5	12,436	0.16%
2019/03/08	5	44.79	10	44.70	44.70	-5	12,490	-0.04%
2019/03/07	7	45.05	11	45.10	45.10	-4	12,623	-0.03%
2019/03/06	11	45.16	3	45.13	45.15	8	12,732	0.06%
2019/03/05	28.2	45.11	1.5	45.17	45.10	26.7	12,846	0.21%
2019/03/04	48.5	44.85	8	44.98	45.15	40.5	12,921	0.31%
2019/02/27	1	45.25	11	45.55	45.50	-10	12,758	-0.08%
2019/02/26	19	45.39	55	45.47	45.45	-36	12,558	-0.29%
2019/02/25	11.1	45.18	41	45.30	45.30	-29.9	12,239	-0.24%
2019/02/22	13.4	45.05	5.2	44.99	45.00	8.2	12,147	0.07%
2019/02/21	27	45.07	52	45.00	45.10	-25	12,083	-0.21%
2019/02/20	110	45.00	16.1	45.02	45.05	93.9	12,003	0.78%	大買/
2019/02/19	66	44.84	0.9	44.95	44.85	65.1	11,846	0.55%
2019/02/18	2	44.65	4	44.71	44.75	-2	11,801	-0.02%
2019/02/15	20	44.44	0.7	44.60	44.40	19.3	11,767	0.16%
2019/02/14	76	44.77	1	44.80	44.50	75	11,660	0.64%
2019/02/13	4	44.56	2.1	44.60	44.60	1.9	11,458	0.02%
2019/02/12	15	44.23	10	44.45	44.30	5	11,447	0.04%
2019/02/11	44.5	44.32	18	44.75	44.15	26.5	11,317	0.23%
2019/01/30	29	44.57	0	0.00	44.55	29	11,181	0.26%
2019/01/29	25	44.64	20.3	44.69	44.75	4.7	11,121	0.04%
2019/01/28	41.3	44.44	11	44.59	44.60	30.3	10,954	0.28%
2019/01/25	16	43.96	5	44.05	44.00	11	10,827	0.10%
2019/01/24	68.3	44.15	10	44.09	44.05	58.3	10,643	0.55%
2019/01/23	35	44.26	0	0.00	44.30	35	10,634	0.33%
2019/01/22	59	44.39	10	44.30	44.25	49	10,710	0.46%
2019/01/21	50.3	44.33	2	44.43	44.30	48.3	10,736	0.45%
2019/01/18	26	43.96	1	44.20	44.15	25	10,904	0.23%
2019/01/17	34	44.05	5	44.07	44.05	29	11,002	0.26%
2019/01/16	45.2	44.08	6.4	43.97	44.00	38.8	10,922	0.36%
2019/01/15	41	44.67	0	0.00	44.60	41	10,614	0.39%
2019/01/14	36	45.12	3	45.55	45.00	33	10,342	0.32%
2019/01/11	13	46.20	2	46.35	45.95	11	10,140	0.11%
2019/01/10	5	46.80	2.6	46.65	46.90	2.4	9,958	0.02%
2019/01/09	2	46.63	7.9	46.97	47.05	-5.9	10,011	-0.06%
2019/01/08	4	45.81	6	45.74	45.70	-2	9,975	-0.02%
2019/01/07	0	0.00	3.3	45.83	45.95	-3.3	10,273	-0.03%
2019/01/04	19	45.36	1	45.50	45.30	18	10,445	0.17%
2019/01/03	67	46.03	2	46.00	45.80	65	10,903	0.60%
2019/01/02	14.2	46.43	32	47.25	46.10	-17.8	11,063	-0.16%
2018/12/28	59	46.47	1	47.05	47.05	58	11,114	0.52%
2018/12/27	0	0.00	2.7	46.91	46.95	-2.7	11,424	-0.02%
2018/12/26	6	46.72	3.3	46.71	46.50	2.7	11,549	0.02%
2018/12/25	10	46.24	1	46.20	46.50	9	11,742	0.08%
2018/12/24	29	46.59	0	0.00	46.85	29	11,927	0.24%
2018/12/21	3	46.93	3	47.13	47.30	0	12,410	0.00%
2018/12/20	65	47.04	0	0.00	47.05	65	12,555	0.52%
2018/12/19	3	47.07	1.9	47.19	47.30	1.1	12,580	0.01%
2018/12/18	275	47.34	0	0.00	47.05	275	12,666	2.17%	大買/鉅額交易
2018/12/17	2	47.65	1.7	47.80	47.75	0.3	12,959	0.00%
2018/12/14	10.2	47.51	5	48.05	47.45	5.2	13,129	0.04%
2018/12/13	2	47.63	6	48.02	48.05	-4	13,081	-0.03%
2018/12/12	7	47.50	4	47.45	47.55	3	13,095	0.02%
2018/12/11	31	47.25	1	47.50	47.25	30	13,061	0.23%
2018/12/10	16	47.51	0	0.00	47.50	16	12,977	0.12%
2018/12/07	9	47.96	0	0.00	48.00	9	12,947	0.07%
2018/12/06	75	47.99	1	48.00	48.00	74	12,897	0.57%
2018/12/05	115	48.40	0	0.00	48.35	115	12,874	0.89%	大買/鉅額交易
2018/12/04	5	48.72	0	0.00	48.75	5	12,872	0.04%
2018/12/03	7	49.13	0	0.00	49.15	7	12,840	0.05%
2018/11/30	31	48.51	1	48.95	48.80	30	12,724	0.24%
2018/11/29	111.1	48.75	1	48.90	48.60	110.1	12,537	0.88%	大買/鉅額交易
2018/11/28	21	48.88	9	48.92	48.85	12	12,400	0.10%
2018/11/27	42	49.24	3	49.25	49.10	39	12,281	0.32%
2018/11/26	44	49.91	65	50.62	49.90	-21	12,278	-0.17%
2018/11/23	0.3	50.20	3	50.30	50.10	-2.8	12,218	-0.02%
2018/11/22	0	0.00	1	50.70	50.80	-1	12,229	-0.01%
2018/11/21	91.1	49.95	1	50.50	50.70	90.1	12,268	0.73%
2018/11/20	0	0.00	20	51.20	50.50	-20	12,327	-0.16%
2018/11/19	1	51.30	79	51.34	51.50	-78	12,437	-0.63%
2018/11/16	0	0.00	42.4	51.23	51.10	-42.4	12,391	-0.34%
2018/11/15	0	0.00	8	50.93	51.10	-8	12,432	-0.06%
2018/11/14	0	0.00	2.5	50.98	51.20	-2.5	12,470	-0.02%
2018/11/13	0	0.00	4	50.73	51.00	-4	12,510	-0.03%
2018/11/12	0	0.00	25	51.10	50.90	-25	12,588	-0.20%
2018/11/09	0	0.00	66	50.82	51.10	-66	12,793	-0.52%
2018/11/08	0.1	50.60	163.3	50.67	50.90	-163.3	12,772	-1.28%	大賣/鉅額交易
2018/11/07	0	0.00	15	50.04	50.30	-15	12,670	-0.12%
2018/11/06	2	49.63	34	49.60	49.80	-32	12,719	-0.25%
2018/11/05	2	48.65	5	48.74	49.20	-3	12,683	-0.02%
2018/11/02	7	48.28	9	48.32	48.90	-2	12,682	-0.02%
2018/11/01	8	47.97	17.5	48.36	48.30	-9.5	12,704	-0.08%
2018/10/31	5	47.88	3.9	48.13	48.45	1.1	12,664	0.01%
2018/10/30	1.1	47.55	13.4	47.56	47.50	-12.3	12,580	-0.10%
2018/10/29	41	46.84	23.6	46.89	46.90	17.4	12,550	0.14%
2018/10/26	78	47.00	21.3	46.95	47.10	56.7	12,485	0.45%
2018/10/25	90	48.32	1	48.40	48.00	89	12,226	0.73%
2018/10/24	34	49.05	3	49.48	49.15	31	12,250	0.25%
2018/10/23	60	49.68	1.2	49.57	49.55	58.8	12,184	0.48%
2018/10/22	0.1	50.10	8	50.20	50.00	-7.9	12,160	-0.06%
2018/10/19	0	0.00	11.2	50.11	50.20	-11.2	12,270	-0.09%
2018/10/18	1	49.60	2	49.98	49.60	-1	12,235	-0.01%
2018/10/17	2	49.83	3.4	49.84	49.75	-1.4	12,384	-0.01%
2018/10/16	27	49.90	1	49.70	49.70	26	12,337	0.21%
2018/10/15	1	49.60	17	49.97	49.95	-16	12,269	-0.13%
2018/10/12	70	49.21	11	49.55	50.10	59	12,013	0.49%
2018/10/11	121	49.86	6.5	49.87	49.65	114.5	11,865	0.97%	大買/鉅額交易
2018/10/09	8	51.50	4	51.75	51.50	4	11,377	0.04%
2018/10/08	0	0.00	7.2	51.37	51.60	-7.2	11,184	-0.06%
2018/10/05	10	50.75	3	51.50	50.90	7	11,086	0.06%
2018/10/04	59	51.51	6	51.60	51.60	53	10,810	0.49%
2018/10/03	0	0.00	27.1	51.80	51.80	-27.1	10,746	-0.25%
2018/10/02	0	0.00	5	52.12	52.10	-5	10,636	-0.05%
2018/10/01	0	0.00	359	52.29	52.50	-359	10,512	-3.42%	大賣/鉅額交易
2018/09/28	17	51.51	91.2	51.89	51.80	-74.2	10,484	-0.71%
2018/09/27	300	51.10	127.3	51.67	51.90	172.7	10,330	1.67%	大買/大賣/鉅額交易
2018/09/26	4.2	51.00	18	51.02	51.00	-13.8	10,162	-0.14%
2018/09/25	4	51.48	92.2	51.40	51.10	-88.2	10,326	-0.85%
2018/09/21	1	51.30	148	50.81	51.10	-147	10,288	-1.43%	大賣/鉅額交易
2018/09/20	0	0.00	95.7	50.50	50.40	-95.7	9,862	-0.97%
2018/09/19	0	0.00	1.1	50.20	50.30	-1.1	9,754	-0.01%
2018/09/18	1	50.00	30.2	50.30	50.00	-29.2	9,957	-0.29%
2018/09/17	0	0.00	8	50.10	50.00	-8	10,140	-0.08%
2018/09/14	0	0.00	94.5	50.30	50.10	-94.5	10,481	-0.90%
2018/09/13	21	49.91	30.1	50.00	49.90	-9.1	10,634	-0.09%
2018/09/12	11	49.75	0	0.00	49.70	11	10,843	0.10%
2018/09/11	8	49.47	400	49.55	49.80	-392	11,015	-3.56%	大賣/鉅額交易
2018/09/10	4	49.45	0	0.00	49.40	4	11,238	0.04%
2018/09/07	18.7	49.72	2	50.00	49.50	16.7	11,443	0.15%
2018/09/06	1	50.50	3	50.20	50.10	-2	11,466	-0.02%
2018/09/05	99	50.50	1	50.40	50.20	98	11,510	0.85%
2018/09/04	0	0.00	2.5	50.86	50.90	-2.5	11,548	-0.02%
2018/09/03	34	50.51	13.1	50.60	50.60	20.9	11,551	0.18%
2018/08/31	10	50.49	95	50.80	50.90	-85	11,622	-0.73%
2018/08/30	6	50.67	2	50.60	50.50	4	11,622	0.03%
2018/08/29	0	0.00	36.2	50.78	50.90	-36.2	11,686	-0.31%
2018/08/28	0	0.00	39.5	50.79	50.80	-39.5	11,740	-0.34%
2018/08/27	2	50.70	66.5	50.69	50.70	-64.5	11,774	-0.55%
2018/08/24	283	49.86	0	0.00	49.85	283	11,640	2.43%	大買/鉅額交易
2018/08/23	220	50.09	0	0.00	50.10	220	11,918	1.85%	大買/鉅額交易
2018/08/22	33	49.95	1	50.20	50.10	32	12,211	0.26%
2018/08/20	6	49.88	0	0.00	49.90	6	12,047	0.05%
2018/08/17	7	49.86	0	0.00	49.90	7	12,024	0.06%
2018/08/16	73	49.80	66	49.79	49.70	7	11,979	0.06%
2018/08/15	91	50.02	2	50.10	50.10	89	11,943	0.75%
2018/08/14	0	50.40	3	50.13	50.30	-3	12,078	-0.02%
2018/08/13	133	50.13	0.5	50.40	50.10	132.5	12,264	1.08%	大買/鉅額交易
2018/08/10	8	50.88	3	50.83	50.90	5	12,319	0.04%
2018/08/09	0	0.00	0.8	50.70	50.40	-0.8	12,483	-0.01%
2018/08/08	5	50.76	0	0.00	50.70	5	12,640	0.04%
2018/08/07	0	0.00	24	50.60	50.50	-24	12,772	-0.19%
2018/08/06	3	50.50	11	50.78	50.40	-8	12,831	-0.06%
2018/08/03	1	50.60	4	50.50	50.80	-3	13,049	-0.02%
2018/08/02	99.4	50.42	2	50.40	50.20	97.4	13,141	0.74%
2018/08/01	15	50.90	5.8	50.99	51.00	9.2	13,112	0.07%
2018/07/31	0	0.00	1	50.70	50.70	-1	13,175	-0.01%
2018/07/30	21	50.20	0.8	50.40	50.40	20.2	12,966	0.16%
2018/07/27	0	0.00	3	50.17	50.20	-3	13,116	-0.02%
2018/07/26	64	50.05	2	50.25	50.30	62	13,168	0.47%
2018/07/25	0.1	50.50	1	50.20	50.20	-0.9	13,156	-0.01%
2018/07/24	4	50.48	1.2	50.51	50.30	2.8	13,149	0.02%
2018/07/23	2	50.70	0	0.00	51.00	2	13,077	0.02%
2018/07/20	0	0.00	6	50.65	51.00	-6	13,127	-0.05%
2018/07/19	4	50.50	0	0.00	50.80	4	13,137	0.03%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/17	3	50.60	2	50.85	50.80	1	13,139	0.01%
2018/07/16	3	50.83	3	50.80	50.70	0	13,165	0.00%
2018/07/13	1	50.80	91.1	50.89	51.00	-90.1	13,230	-0.68%
2018/07/12	69	49.99	63	50.62	50.70	6	13,283	0.05%
2018/07/11	34	49.96	0.1	50.30	50.30	33.9	13,360	0.25%
2018/07/10	5	50.22	61.3	50.45	50.50	-56.3	13,348	-0.42%
2018/07/09	1	49.90	45	50.17	50.10	-44	13,363	-0.33%
2018/07/06	65	49.19	1	49.25	49.45	64	13,375	0.48%
2018/07/05	69	49.72	7	49.45	49.80	62	13,409	0.46%
2018/07/04	64	49.93	2	49.90	50.00	62	13,615	0.46%
2018/07/03	78	50.11	10	50.00	50.00	68	13,638	0.50%
2018/07/02	8	50.38	10	50.30	50.30	-2	13,535	-0.01%
2018/06/29	2	51.00	62	51.00	51.10	-60	13,434	-0.45%
2018/06/28	1	50.60	6	50.65	50.50	-5	13,314	-0.04%
2018/06/27	101	50.60	1.1	50.96	50.50	99.9	13,279	0.75%	大買/
2018/06/26	129	51.02	7	50.99	50.90	122	13,056	0.93%	大買/鉅額交易
2018/06/25	52	53.25	4.4	53.47	53.20	47.6	12,832	0.37%
2018/06/22	2	53.60	5.8	53.70	53.70	-3.8	12,586	-0.03%
2018/06/21	1.1	54.07	44	54.10	53.90	-42.9	12,476	-0.34%
2018/06/20	30	52.90	12	53.78	53.70	18	12,714	0.14%
2018/06/19	39	53.13	4	53.18	53.00	35	12,672	0.28%
2018/06/15	1.1	52.85	1	53.00	53.70	0.1	12,431	0.00%
2018/06/14	11	53.27	14	53.46	52.90	-3	12,213	-0.02%
2018/06/13	0	0.00	15.1	53.80	54.00	-15.1	12,056	-0.13%
2018/06/12	0	0.00	5	53.76	53.50	-5	12,349	-0.04%
2018/06/11	0	0.00	7	53.76	53.70	-7	12,305	-0.06%
2018/06/08	1	53.70	18	53.68	53.80	-17	12,317	-0.14%
2018/06/07	5	53.42	44	53.44	54.00	-39	12,354	-0.32%
2018/06/06	4	53.10	40	53.25	53.30	-36	12,473	-0.29%
2018/06/05	0.1	52.70	10	52.95	53.00	-9.9	12,369	-0.08%
2018/06/04	10	52.60	10	52.36	52.80	0	12,333	0.00%
2018/06/01	0	0.00	1.8	51.91	51.80	-1.8	12,348	-0.01%
2018/05/31	0	0.00	4.4	51.92	52.10	-4.4	12,376	-0.04%
2018/05/30	26	51.36	6	51.28	51.20	20	12,242	0.16%
2018/05/29	3.1	52.80	2	53.05	52.80	1.1	12,296	0.01%
2018/05/28	3	53.40	13.7	53.42	53.30	-10.7	12,441	-0.09%
2018/05/25	0	52.90	18	53.15	53.10	-18	12,581	-0.14%
2018/05/24	0	0.00	4	53.45	53.50	-4	12,646	-0.03%
2018/05/23	0.3	53.10	24	53.49	53.30	-23.7	12,693	-0.19%
2018/05/22	25	53.38	73.3	53.57	53.70	-48.3	12,665	-0.38%
2018/05/21	22	53.01	184.4	53.03	53.20	-162.4	12,638	-1.28%	大賣/鉅額交易
2018/05/18	4	52.90	133	52.88	52.90	-129	12,560	-1.03%	大賣/鉅額交易
2018/05/17	0	52.30	120.5	52.51	52.50	-120.5	12,527	-0.96%	大賣/鉅額交易
2018/05/16	12.1	51.85	102	52.07	52.20	-89.9	12,388	-0.73%	大賣/
2018/05/15	28	51.63	3	51.70	51.20	25	12,430	0.20%
2018/05/14	31	52.03	11	51.98	51.80	20	12,756	0.16%
2018/05/11	10	51.60	46	51.66	51.80	-36	12,840	-0.28%
2018/05/10	2	51.00	1	51.00	51.00	1	12,734	0.01%
2018/05/09	0.1	50.50	17	50.77	50.70	-16.9	12,756	-0.13%
2018/05/08	0	0.00	1.8	50.59	50.70	-1.8	12,895	-0.01%
2018/05/07	1	50.30	1	50.40	50.30	0	12,889	0.00%
2018/05/04	4	50.20	0	0.00	50.10	4	12,970	0.03%
2018/05/03	12.8	50.59	0	0.00	50.40	12.8	12,844	0.10%
2018/05/02	0	0.00	2	51.10	51.30	-2	13,013	-0.02%
2018/04/30	1	50.80	104	50.95	51.00	-103	13,175	-0.78%	大賣/鉅額交易
2018/04/27	11	50.60	11.4	50.59	50.80	-0.4	13,174	0.00%
2018/04/26	2	50.40	0	0.00	50.50	2	13,220	0.02%
2018/04/25	0	0.00	370	50.00	50.30	-370	13,266	-2.79%	大賣/鉅額交易
2018/04/24	0	0.00	2	50.20	50.20	-2	13,388	-0.01%
2018/04/23	0	0.00	2.5	50.26	50.20	-2.5	13,527	-0.02%
2018/04/20	0	0.00	0.1	50.30	50.40	-0.1	13,801	0.00%
2018/04/18	371.6	50.30	0	0.00	50.00	371.6	14,012	2.65%	大買/鉅額交易
2018/04/17	93	50.29	0	0.00	49.95	93	14,128	0.66%
2018/04/16	3	50.50	18	50.60	50.60	-15	14,244	-0.11%
2018/04/13	0	0.00	0.1	51.10	51.20	-0.1	14,345	0.00%
2018/04/12	0	0.00	13	50.93	51.00	-13	14,474	-0.09%
2018/04/11	10	51.10	491	51.10	51.00	-481	14,669	-3.28%	大賣/鉅額交易
2018/04/10	371	50.19	188	50.93	51.00	183	14,659	1.25%	大買/大賣/鉅額交易
2018/04/09	4	49.93	8	50.08	50.30	-4	14,670	-0.03%
2018/04/03	64	49.92	0	0.00	49.90	64	14,590	0.44%
2018/04/02	61	50.15	0	0.00	50.10	61	14,519	0.42%
2018/03/31	1	50.20	1	50.30	50.20	0	14,579	0.00%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/29	0.2	50.30	6	50.12	50.10	-5.8	14,706	-0.04%
2018/03/27	20	50.60	3	50.63	50.70	17	14,619	0.12%
2018/03/26	3	50.20	106.4	50.25	50.40	-103.4	14,557	-0.71%	大賣/鉅額交易
2018/03/23	147	50.50	1	50.40	50.30	146	14,657	1.00%	大買/鉅額交易
2018/03/22	31	51.92	2	51.70	51.80	29	14,418	0.20%
2018/03/21	4	51.40	0.5	51.50	51.50	3.5	14,331	0.02%
2018/03/20	40	51.25	0.2	51.70	51.70	39.8	14,382	0.28%
2018/03/19	40	51.36	0	0.00	51.60	40	14,353	0.28%
2018/03/16	21	50.90	10.7	51.01	51.70	10.3	14,383	0.07%
2018/03/15	5	51.40	3	51.27	51.20	2	14,121	0.01%
2018/03/14	0	0.00	5.1	51.60	51.60	-5.1	14,138	-0.04%
2018/03/13	9	51.42	0	0.00	51.60	9	14,188	0.06%
2018/03/12	8.1	51.85	32	51.87	51.80	-23.9	14,194	-0.17%
2018/03/09	0	0.00	6	50.60	50.50	-6	14,081	-0.04%
2018/03/08	0	0.00	2	50.50	50.40	-2	14,429	-0.01%
2018/03/07	3	50.33	4	50.65	50.30	-1	14,758	-0.01%
2018/03/06	1	50.60	0	0.00	50.30	1	15,322	0.01%
2018/03/05	18	50.46	3.2	50.44	50.10	14.8	15,600	0.09%
2018/03/02	92	51.40	0	0.00	50.80	92	15,494	0.59%
2018/03/01	2	51.75	6.5	51.88	52.20	-4.5	15,358	-0.03%
2018/02/27	2.1	52.43	1.3	52.55	52.20	0.8	15,405	0.00%
2018/02/26	12	52.27	17.1	52.40	52.20	-5.1	15,360	-0.03%
2018/02/23	0	0.00	19	52.09	52.30	-19	15,567	-0.12%
2018/02/22	5	51.60	9	51.60	51.80	-4	16,252	-0.02%
2018/02/21	3	51.57	1	51.90	51.90	2	16,922	0.01%
2018/02/12	2	50.90	20	50.95	51.00	-18	16,782	-0.11%
2018/02/09	5	50.28	7	50.38	50.20	-2	16,786	-0.01%
2018/02/08	11	50.81	4	50.90	50.60	7	16,607	0.04%
2018/02/07	10	50.46	30	50.56	50.20	-20	16,574	-0.12%
2018/02/06	165.9	50.01	0	0.00	49.20	165.9	16,301	1.02%	大買/鉅額交易
2018/02/05	55	51.95	43	52.07	52.10	12	15,858	0.08%
2018/02/02	10.1	53.60	10	53.40	53.40	0.1	15,666	0.00%
2018/02/01	2	53.70	4.5	54.01	54.00	-2.5	15,579	-0.02%
2018/01/31	0	0.00	47.2	53.65	54.20	-47.2	15,496	-0.30%
2018/01/30	226	53.20	4	53.43	53.10	222	15,396	1.44%	大買/鉅額交易
2018/01/29	10	53.50	19	53.61	54.00	-9	15,380	-0.06%
2018/01/26	31	53.00	1.5	52.94	53.20	29.5	15,407	0.19%
2018/01/25	4	53.25	1.1	53.46	53.40	2.9	15,563	0.02%
2018/01/24	40	52.81	21.1	52.95	52.80	18.9	15,373	0.12%
2018/01/23	10	53.60	10	53.80	54.00	0	15,235	0.00%
2018/01/22	65	53.88	33	54.08	54.10	32	15,357	0.21%
2018/01/19	28	53.65	5	53.78	53.90	23	15,384	0.15%
2018/01/18	5.1	54.11	7.7	54.02	53.80	-2.6	15,268	-0.02%
2018/01/17	15	54.09	79.3	54.10	54.20	-64.3	15,074	-0.43%
2018/01/16	64	54.77	39	54.46	54.80	25	14,907	0.17%
2018/01/15	31	54.13	1,091	54.03	54.10	-1,060	14,546	-7.29%	大賣/鉅額交易
2018/01/12	1	53.10	3	53.10	53.20	-2	14,299	-0.01%
2018/01/11	0	0.00	102	53.00	53.00	-102	14,227	-0.72%	大賣/鉅額交易
2018/01/10	29	53.04	149	53.11	53.00	-120	14,236	-0.84%	大賣/鉅額交易
2018/01/09	1	52.50	10.1	52.46	52.50	-9.1	14,055	-0.06%
2018/01/08	0	0.00	29.3	52.33	52.50	-29.3	13,984	-0.21%
2018/01/05	5	52.20	71.8	52.10	52.20	-66.8	13,900	-0.48%
2018/01/04	0	0.00	45.2	51.68	51.90	-45.2	13,779	-0.33%
2018/01/03	10	51.30	24	51.50	51.50	-14	13,865	-0.10%
2018/01/02	12	50.65	13	50.88	51.00	-1	13,535	-0.01%