國泰金 (2882)-富邦-建國券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－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
2024/05/14	55.3	54.42	29.4	54.75	54.30	25.9	27,245	0.09%
2024/05/13	147.3	55.39	99.8	55.84	55.10	47.5	26,962	0.18%	大買/
2024/05/10	159.3	54.17	187.9	54.79	55.50	-28.5	26,191	-0.11%	大買/大賣/
2024/05/09	28	51.86	66.1	51.82	51.70	-38.1	24,534	-0.16%
2024/05/08	67.1	50.89	8.2	50.87	50.90	58.8	24,131	0.24%
2024/05/07	4	50.88	12.2	51.01	50.90	-8.2	24,147	-0.03%
2024/05/06	28	50.97	179.4	51.00	50.90	-151.4	24,031	-0.63%	大賣/鉅額交易
2024/05/03	8	50.48	43	50.34	50.20	-35	23,755	-0.15%
2024/05/02	21.1	50.37	51.1	50.37	50.30	-30	23,703	-0.13%
2024/04/30	105.1	50.83	38	50.82	50.50	67.1	23,517	0.29%	大買/
2024/04/29	24.6	50.63	184	50.37	50.80	-159.4	23,098	-0.69%	大賣/鉅額交易
2024/04/26	13.3	48.99	30.5	49.03	48.90	-17.2	22,340	-0.08%
2024/04/25	36.8	48.48	3.1	48.60	48.55	33.7	22,428	0.15%
2024/04/24	5.1	49.12	67.9	49.14	49.25	-62.8	22,385	-0.28%
2024/04/23	16.2	48.83	33.2	48.87	48.75	-17	22,603	-0.08%
2024/04/22	13.1	48.32	195.1	48.39	48.40	-182	22,828	-0.80%	大賣/鉅額交易
2024/04/19	52.9	47.50	69.2	47.40	47.45	-16.3	22,753	-0.07%
2024/04/18	72.3	48.16	37.6	48.23	48.45	34.7	22,431	0.15%
2024/04/17	42.5	47.84	30.2	47.97	47.90	12.4	22,340	0.06%
2024/04/16	99.5	48.00	43	47.93	47.85	56.5	22,176	0.25%
2024/04/15	37.3	48.61	108.7	48.68	48.95	-71.4	21,808	-0.33%	大賣/
2024/04/12	63	49.19	0.2	49.31	49.05	62.8	21,657	0.29%
2024/04/11	240.1	49.71	110.1	49.83	49.70	130.1	21,353	0.61%	大買/大賣/鉅額交易
2024/04/10	58.8	49.01	9.5	49.07	48.75	49.3	20,845	0.24%
2024/04/09	14.2	48.84	65.8	49.24	49.45	-51.6	20,642	-0.25%
2024/04/08	2.1	48.24	32.5	48.19	48.35	-30.4	20,144	-0.15%
2024/04/03	92	48.21	16.1	48.34	48.05	75.9	20,142	0.38%
2024/04/02	11.8	48.83	8	48.91	48.95	3.8	20,059	0.02%
2024/04/01	14.1	48.88	52.8	48.98	48.95	-38.7	20,092	-0.19%
2024/03/29	2.5	48.46	328.5	48.38	48.65	-326	19,929	-1.64%	大賣/鉅額交易
2024/03/28	24.2	48.08	21.7	48.09	48.25	2.5	19,806	0.01%
2024/03/27	12.3	48.13	6	48.20	48.20	6.3	19,792	0.03%
2024/03/26	8.2	48.13	17.5	48.14	48.35	-9.3	19,800	-0.05%
2024/03/25	32	48.06	15.5	48.10	48.10	16.5	19,822	0.08%
2024/03/22	49.3	48.53	22.2	48.74	48.55	27.1	19,755	0.14%
2024/03/21	24.8	48.24	147.1	48.37	48.55	-122.4	19,329	-0.63%	大賣/鉅額交易
2024/03/20	17.3	47.73	117	47.60	47.50	-99.7	19,083	-0.52%	大賣/
2024/03/19	45.1	47.40	63.1	47.71	47.75	-18	19,384	-0.09%
2024/03/18	308.2	47.52	156.2	47.70	47.55	152	19,301	0.79%	大買/大賣/鉅額交易
2024/03/15	79.4	47.81	70	47.92	47.65	9.4	19,158	0.05%
2024/03/14	56.8	48.00	178	47.89	48.30	-121.3	18,269	-0.66%	大賣/鉅額交易
2024/03/13	53.3	46.68	72.8	46.72	46.80	-19.6	17,370	-0.11%
2024/03/12	97.1	46.17	96.7	46.34	46.50	0.4	17,141	0.00%
2024/03/11	139.6	46.16	196.7	46.14	46.05	-57.1	16,726	-0.34%	大買/大賣/
2024/03/08	28.3	45.19	107.6	45.15	45.30	-79.3	16,215	-0.49%	大賣/
2024/03/07	13	44.78	37.3	44.75	44.85	-24.3	15,741	-0.15%
2024/03/06	31.5	44.66	8.1	44.68	44.55	23.4	15,652	0.15%
2024/03/05	8.7	44.73	16.2	44.80	44.65	-7.6	15,917	-0.05%
2024/03/04	7.7	44.69	6.1	44.74	44.65	1.6	15,905	0.01%
2024/03/01	40.4	44.67	12.1	44.79	44.65	28.2	15,930	0.18%
2024/02/29	6.5	44.76	73.1	44.65	45.05	-66.6	15,994	-0.42%
2024/02/27	21	44.31	3.1	44.38	44.30	17.9	15,657	0.11%
2024/02/26	85.4	44.36	15.4	44.36	44.30	70	15,576	0.45%
2024/02/23	51.5	44.64	19.3	44.60	44.45	32.3	15,466	0.21%
2024/02/22	2.2	44.89	28.2	44.81	44.90	-26	15,679	-0.17%
2024/02/21	23.3	44.77	1.1	44.76	44.75	22.2	15,691	0.14%
2024/02/20	20.2	44.93	17.8	45.00	45.10	2.4	15,713	0.01%
2024/02/19	9.1	44.93	61.3	44.94	45.00	-52.2	15,792	-0.33%
2024/02/16	6.5	44.39	18.2	44.40	44.55	-11.7	15,816	-0.07%
2024/02/15	8.6	44.11	15	44.12	44.05	-6.4	15,933	-0.04%
2024/02/05	13	43.88	12	43.93	43.90	1	15,847	0.01%
2024/02/02	19.5	44.14	5	44.16	44.10	14.5	15,646	0.09%
2024/02/01	103.5	44.30	14	44.40	44.45	89.5	15,568	0.57%	大買/
2024/01/31	8.2	43.91	8	44.03	44.15	0.2	15,471	0.00%
2024/01/30	21.4	43.98	29	43.94	43.90	-7.6	15,388	-0.05%
2024/01/29	105.8	44.35	0	0.00	44.40	105.8	15,324	0.69%	大買/鉅額交易
2024/01/26	53	44.40	31.2	44.35	44.50	21.8	15,340	0.14%
2024/01/25	5.3	44.29	64.1	44.30	44.35	-58.9	15,366	-0.38%
2024/01/24	9.5	44.18	3.2	44.20	44.20	6.3	15,325	0.04%
2024/01/23	17.6	44.08	12	44.00	44.20	5.6	15,272	0.04%
2024/01/22	91.4	43.91	18.7	43.95	43.85	72.7	15,315	0.47%
2024/01/19	83.5	43.50	55	43.31	43.80	28.5	15,261	0.19%
2024/01/18	71.2	43.24	46.2	43.25	43.30	25	15,132	0.16%
2024/01/17	100.2	43.53	6.2	43.59	43.30	94	14,958	0.63%
2024/01/16	63.4	43.93	3.2	43.85	44.00	60.2	14,499	0.42%
2024/01/15	32.4	44.55	34	44.61	44.45	-1.6	14,262	-0.01%
2024/01/12	28.1	44.55	16	44.55	44.50	12.1	14,417	0.08%
2024/01/11	26.1	44.62	4	44.60	44.60	22.1	14,442	0.15%
2024/01/10	13.2	44.72	6	44.80	44.70	7.2	14,537	0.05%
2024/01/09	28.2	44.88	0	0.00	44.75	28.2	14,551	0.19%
2024/01/08	5.5	45.11	7.1	45.35	45.10	-1.6	14,471	-0.01%
2024/01/05	22.1	44.88	3	44.90	44.85	19.1	14,492	0.13%
2024/01/04	23.9	44.86	3	44.92	44.70	20.9	14,633	0.14%
2024/01/03	49.4	44.89	7	44.96	44.95	42.4	14,958	0.28%
2024/01/02	15.3	45.37	8	45.43	45.50	7.2	14,818	0.05%
2023/12/29	18.2	45.69	1.2	45.65	45.75	16.9	14,897	0.11%
2023/12/28	1.1	45.40	22.1	45.53	45.80	-21.1	15,058	-0.14%
2023/12/27	10.7	45.35	18.1	45.44	45.45	-7.4	15,076	-0.05%
2023/12/26	11.5	45.16	8.4	45.16	45.20	3.1	15,031	0.02%
2023/12/25	14	44.87	3	44.95	44.85	11	15,071	0.07%
2023/12/22	23.6	44.69	2.3	44.81	44.65	21.3	15,129	0.14%
2023/12/21	28.7	44.72	1	44.65	44.70	27.7	15,143	0.18%
2023/12/20	40.7	44.91	1	44.95	44.85	39.7	15,167	0.26%
2023/12/19	69.9	44.92	6	44.92	44.90	63.9	15,132	0.42%
2023/12/18	12.2	45.52	3	45.53	45.50	9.2	15,242	0.06%
2023/12/15	43.2	45.86	13.1	45.85	45.85	30.1	15,385	0.20%
2023/12/14	12.3	45.78	108	45.75	45.90	-95.7	15,090	-0.63%	大賣/
2023/12/13	44.4	44.66	178.8	44.75	44.70	-134.3	14,626	-0.92%	大賣/鉅額交易
2023/12/12	73	44.73	5.8	44.73	44.75	67.2	14,668	0.46%
2023/12/11	21	44.84	2	44.80	44.85	19	14,610	0.13%
2023/12/08	57.5	44.92	4	44.90	44.85	53.5	14,513	0.37%
2023/12/07	50.5	44.96	4	44.98	45.00	46.5	14,380	0.32%
2023/12/06	7.7	45.50	5	45.59	45.45	2.7	14,160	0.02%
2023/12/05	57	45.65	10.4	45.60	45.55	46.6	14,051	0.33%
2023/12/04	6.3	46.24	6.4	46.19	46.25	-0.1	13,799	0.00%
2023/12/01	11.9	46.08	24	46.06	46.05	-12.2	13,838	-0.09%
2023/11/30	9.9	45.99	12.4	46.17	46.50	-2.5	13,738	-0.02%
2023/11/29	5.3	45.86	2.3	46.00	45.75	3	13,300	0.02%
2023/11/28	254.1	45.72	7.7	45.85	46.00	246.3	13,420	1.84%	大買/鉅額交易
2023/11/27	418.1	45.99	18	46.06	45.75	400.1	13,497	2.96%	大買/鉅額交易
2023/11/24	2.6	46.15	21	46.18	46.30	-18.4	13,412	-0.14%
2023/11/22	7	46.13	27.1	46.16	46.30	-20.1	13,527	-0.15%
2023/11/21	47.1	46.10	40	46.17	46.15	7.1	13,506	0.05%
2023/11/20	0.1	45.70	14.4	45.80	45.70	-14.3	13,372	-0.11%
2023/11/17	2	45.63	17.5	45.86	45.80	-15.5	13,436	-0.12%
2023/11/16	25.2	45.76	11	45.70	45.65	14.2	13,339	0.11%
2023/11/15	8.3	45.59	49.8	45.78	45.75	-41.4	13,178	-0.31%
2023/11/14	5.5	45.46	9.2	45.49	45.45	-3.7	12,979	-0.03%
2023/11/13	3	45.25	8	45.32	45.25	-5	12,936	-0.04%
2023/11/10	1.9	44.98	15	45.00	44.95	-13.1	12,999	-0.10%
2023/11/09	0.1	45.00	5	45.09	45.15	-4.9	13,107	-0.04%
2023/11/08	1.6	45.15	25.3	45.09	45.05	-23.8	13,393	-0.18%
2023/11/07	9.2	45.08	20.3	45.10	45.20	-11.1	13,574	-0.08%
2023/11/06	4.1	45.45	75	45.35	45.35	-71	13,650	-0.52%
2023/11/03	30.3	45.09	55.6	45.14	45.35	-25.3	13,730	-0.18%
2023/11/02	3.1	44.87	41	44.81	44.85	-37.9	13,962	-0.27%
2023/11/01	24.6	44.13	3	44.28	44.30	21.6	13,947	0.15%
2023/10/31	7.6	43.97	10	43.97	43.90	-2.5	14,171	-0.02%
2023/10/30	19	43.89	8	44.16	43.95	11	14,634	0.08%
2023/10/27	3	44.12	18	44.23	44.20	-15	15,080	-0.10%
2023/10/26	26.4	43.86	39.6	43.81	43.85	-13.2	15,462	-0.09%
2023/10/25	27	44.26	0	0.00	44.15	27	15,491	0.17%
2023/10/24	19.1	44.07	11	44.23	44.15	8.1	15,975	0.05%
2023/10/23	45.3	44.12	13	44.16	44.10	32.3	16,353	0.20%
2023/10/20	24.8	44.15	127.3	44.61	44.70	-102.4	16,283	-0.63%	大賣/鉅額交易
2023/10/19	11.1	45.10	28	45.00	45.10	-16.9	16,017	-0.11%
2023/10/18	1	45.35	14	45.38	45.60	-13	15,992	-0.08%
2023/10/17	24.1	45.29	5	45.50	45.25	19.1	15,862	0.12%
2023/10/16	1	45.35	136	45.39	45.50	-135	16,036	-0.84%	大賣/鉅額交易
2023/10/13	51.4	45.38	5	45.61	45.30	46.4	16,348	0.28%
2023/10/12	4.2	45.88	55	45.96	46.15	-50.8	16,565	-0.31%
2023/10/11	2	45.75	134.9	45.61	45.95	-132.8	16,466	-0.81%	大賣/鉅額交易
2023/10/06	11.1	44.36	24.1	44.45	44.55	-13	16,194	-0.08%
2023/10/05	30.4	43.98	14.1	43.69	44.05	16.3	16,381	0.10%
2023/10/04	57.9	43.64	11.5	43.78	43.55	46.4	16,486	0.28%
2023/10/03	34.3	44.06	17	44.04	44.00	17.3	16,314	0.11%
2023/10/02	104	44.62	1	44.65	44.50	103	16,316	0.63%	大買/鉅額交易
2023/09/28	13.6	44.73	15	44.81	44.55	-1.4	16,601	-0.01%
2023/09/27	41.1	44.51	11	44.50	44.60	30	16,568	0.18%
2023/09/26	42.9	44.51	19	44.58	44.45	23.9	16,547	0.14%
2023/09/25	11.3	44.83	26.3	44.76	44.85	-15	16,456	-0.09%
2023/09/22	27.2	44.78	31.2	44.78	44.70	-3.9	16,512	-0.02%
2023/09/21	110.3	44.87	48.5	45.25	44.90	61.8	16,526	0.37%	大買/
2023/09/20	36.6	45.79	5	45.99	45.70	31.6	16,348	0.19%
2023/09/19	5.5	46.35	2.6	46.48	46.35	2.9	16,310	0.02%
2023/09/18	9.1	46.47	24.3	46.50	46.40	-15.2	16,393	-0.09%
2023/09/15	4.1	46.69	3.5	46.67	46.65	0.6	16,421	0.00%
2023/09/14	1.1	46.84	3.1	46.82	46.90	-2	16,289	-0.01%
2023/09/13	2	46.60	8.5	46.69	46.75	-6.5	16,345	-0.04%
2023/09/12	4	46.46	13.4	46.47	46.65	-9.3	16,622	-0.06%
2023/09/11	4.5	46.18	17.1	46.39	46.55	-12.6	16,620	-0.08%
2023/09/08	65.1	46.14	28.5	45.86	46.30	36.6	16,744	0.22%
2023/09/07	11.1	45.64	1.1	45.79	45.70	10	17,001	0.06%
2023/09/06	37.5	45.89	17	46.09	45.80	20.5	17,246	0.12%
2023/09/05	11	46.38	25.1	46.42	46.45	-14.1	17,354	-0.08%
2023/09/04	11.1	46.40	10.2	46.48	46.65	0.8	17,791	0.00%
2023/09/01	10.1	46.61	38.9	46.55	46.60	-28.8	18,058	-0.16%
2023/08/31	4.7	45.69	40	45.70	45.60	-35.3	17,967	-0.20%
2023/08/30	6	45.94	76.2	46.01	46.10	-70.1	18,138	-0.39%
2023/08/29	44.3	45.85	27.5	45.82	46.05	16.8	18,240	0.09%
2023/08/28	0.6	45.20	32.3	45.26	45.40	-31.7	18,361	-0.17%
2023/08/25	52.1	44.51	4.2	44.56	44.50	47.9	19,481	0.25%
2023/08/24	73.5	44.48	15.3	44.64	44.65	58.2	19,716	0.30%
2023/08/23	65.3	44.74	0.6	44.94	44.70	64.7	20,015	0.32%
2023/08/22	37.6	44.89	2.1	45.00	45.00	35.5	20,119	0.18%
2023/08/21	7	45.38	26	45.34	45.40	-19	20,286	-0.09%
2023/08/18	6.5	45.19	50.3	45.06	45.20	-43.8	20,446	-0.21%
2023/08/17	33.7	45.11	26.1	45.20	45.30	7.6	20,594	0.04%
2023/08/16	80.2	44.99	15.4	45.03	45.10	64.9	20,645	0.31%
2023/08/15	11.8	45.38	17.6	45.43	45.40	-5.8	21,046	-0.03%
2023/08/14	65.7	45.21	41.2	45.28	45.40	24.5	21,344	0.11%
2023/08/11	20.9	46.68	11	46.35	46.45	9.9	21,395	0.05%
2023/08/10	2.1	46.48	26.3	46.56	46.60	-24.2	21,437	-0.11%
2023/08/09	25.6	46.56	5.2	46.51	46.45	20.4	21,514	0.09%
2023/08/08	12	46.89	100.1	46.94	47.05	-88.1	21,727	-0.41%
2023/08/07	11	46.56	11.1	46.57	46.45	-0.1	21,777	0.00%
2023/08/04	8.6	46.27	6.1	46.56	46.30	2.5	21,795	0.01%
2023/08/02	105.2	46.31	40.1	46.35	46.20	65.1	21,721	0.30%	大買/
2023/08/01	18.2	46.64	214	46.87	47.25	-195.8	21,359	-0.92%	大賣/鉅額交易
2023/07/31	60.1	45.87	77.5	46.03	45.75	-17.4	20,808	-0.08%
2023/07/28	15	45.66	64.1	45.63	45.75	-49.1	20,486	-0.24%
2023/07/27	49	45.91	44.3	45.88	46.00	4.7	20,452	0.02%
2023/07/26	17.4	45.29	112.5	45.28	45.35	-95.1	20,136	-0.47%	大賣/
2023/07/25	2	44.42	14.6	44.36	44.55	-12.6	19,903	-0.06%
2023/07/24	16.3	44.12	36	44.11	44.20	-19.7	19,925	-0.10%
2023/07/21	28.2	44.46	40.9	44.54	44.40	-12.8	20,007	-0.06%
2023/07/20	64.2	44.71	16	44.75	44.75	48.2	20,025	0.24%
2023/07/19	25.4	44.66	78.1	44.99	44.50	-52.7	19,914	-0.26%
2023/07/18	48.3	45.02	77	45.15	45.05	-28.7	19,807	-0.15%
2023/07/17	25.5	44.78	195.9	44.81	45.00	-170.4	19,538	-0.87%	大賣/鉅額交易
2023/07/14	28	44.03	101.6	43.95	44.10	-73.6	19,244	-0.38%	大賣/
2023/07/13	67.2	43.81	44.3	43.97	43.60	22.9	19,219	0.12%
2023/07/12	20.2	43.67	139.3	43.85	44.00	-119.2	19,104	-0.62%	大賣/鉅額交易
2023/07/11	47.2	43.53	99.1	43.65	43.60	-51.8	19,068	-0.27%
2023/07/10	38.1	42.74	8.3	42.78	42.65	29.9	19,014	0.16%
2023/07/07	57.2	42.14	40.4	42.08	42.25	16.8	18,995	0.09%
2023/07/06	72.7	42.77	20	42.75	42.50	52.7	18,948	0.28%
2023/07/05	57	43.26	14.4	43.41	43.20	42.6	18,679	0.23%
2023/07/04	103.6	43.19	13.5	43.16	43.05	90.1	18,804	0.48%	大買/
2023/07/03	89.2	43.21	19	43.25	43.30	70.2	18,884	0.37%
2023/06/30	64.4	43.23	13.2	43.19	43.15	51.3	19,065	0.27%
2023/06/29	25.6	43.58	15	43.47	43.40	10.6	19,023	0.06%
2023/06/28	60.1	43.56	5.1	43.64	43.65	55	18,959	0.29%
2023/06/27	31	44.00	74.3	43.98	44.15	-43.3	18,865	-0.23%
2023/06/26	19.1	44.07	34.2	44.05	44.05	-15.1	18,810	-0.08%
2023/06/21	21.1	44.33	27	44.35	44.40	-5.9	18,796	-0.03%
2023/06/20	15.6	44.23	56.3	44.19	44.35	-40.7	18,939	-0.21%
2023/06/19	48.3	43.82	50	43.83	43.90	-1.7	19,245	-0.01%
2023/06/16	62.6	44.13	27.6	44.14	43.90	35	19,296	0.18%
2023/06/15	32.1	44.36	31.2	44.43	44.35	1	19,510	0.01%
2023/06/14	37.1	44.65	29	44.37	44.60	8	19,815	0.04%
2023/06/13	76.8	44.09	33.8	44.10	44.10	43	20,165	0.21%
2023/06/12	41.5	44.20	22.7	44.27	44.05	18.8	20,040	0.09%
2023/06/09	66.4	44.50	11	44.53	44.60	55.4	20,220	0.27%
2023/06/08	64.6	44.68	38	44.77	44.60	26.5	20,265	0.13%
2023/06/07	40.2	45.25	16.6	45.21	45.40	23.6	20,307	0.12%
2023/06/06	7.1	45.26	29.3	45.23	45.25	-22.2	20,210	-0.11%
2023/06/05	40.1	45.28	188.9	45.32	45.25	-148.8	20,213	-0.74%	大賣/鉅額交易
2023/06/02	3.1	44.15	6.5	44.36	44.45	-3.4	19,891	-0.02%
2023/06/01	47.6	43.95	10.5	43.96	44.00	37.1	19,911	0.19%
2023/05/31	22	44.48	10.1	44.50	44.30	12	19,733	0.06%
2023/05/30	22.3	44.70	24	44.52	44.50	-1.7	18,585	-0.01%
2023/05/29	56.9	45.12	139.9	45.19	44.75	-83	18,760	-0.44%	大賣/
2023/05/26	69.9	43.97	29.4	43.86	43.90	40.4	18,509	0.22%
2023/05/25	50.9	44.20	80	44.25	44.05	-29.1	18,466	-0.16%
2023/05/24	35.4	44.66	30.3	44.55	44.80	5.1	18,428	0.03%
2023/05/23	20.4	44.82	30.5	44.93	44.80	-10.1	18,451	-0.05%
2023/05/22	18.4	45.15	32.2	45.20	45.15	-13.8	18,615	-0.07%
2023/05/19	8.3	44.98	206.8	45.00	45.15	-198.5	18,867	-1.05%	大賣/鉅額交易
2023/05/18	18.1	44.37	225.9	44.31	44.40	-207.8	18,393	-1.13%	大賣/鉅額交易
2023/05/17	1.3	43.59	112	43.83	43.95	-110.7	18,294	-0.61%	大賣/鉅額交易
2023/05/16	22	43.41	82.1	43.57	43.60	-60.1	18,227	-0.33%
2023/05/15	2	42.50	21.3	42.99	43.35	-19.2	18,107	-0.11%
2023/05/12	101.3	42.84	35.3	42.80	42.65	66	18,034	0.37%	大買/
2023/05/11	0	0.00	315.4	43.48	43.70	-315.4	17,729	-1.78%	大賣/鉅額交易
2023/05/10	31.3	43.03	51.1	42.81	43.05	-19.8	17,471	-0.11%
2023/05/09	1.6	43.11	90.9	43.38	43.50	-89.3	17,476	-0.51%
2023/05/08	4.1	42.80	223.8	42.84	43.05	-219.7	17,565	-1.25%	大賣/鉅額交易
2023/05/05	103.1	42.44	14.1	42.52	42.65	89	17,742	0.50%	大買/
2023/05/04	6.3	42.32	13.3	42.28	42.50	-7	18,392	-0.04%
2023/05/03	6.1	42.21	35	42.26	42.40	-29	18,694	-0.15%
2023/05/02	7.1	42.20	5	42.35	42.50	2.2	19,081	0.01%
2023/04/28	16.2	42.38	278.3	42.30	42.45	-262.1	19,559	-1.34%	大賣/鉅額交易
2023/04/27	34.3	42.17	55.6	42.34	42.25	-21.3	19,728	-0.11%
2023/04/26	62.4	42.15	76.6	42.25	42.35	-14.2	19,928	-0.07%
2023/04/25	10.7	42.68	19.7	42.70	42.60	-9	20,081	-0.04%
2023/04/24	20.1	42.47	2	42.60	42.65	18.1	20,163	0.09%
2023/04/21	13.3	42.73	4.4	42.63	42.70	8.8	20,326	0.04%
2023/04/20	7.3	42.84	13.6	42.84	42.95	-6.3	20,474	-0.03%
2023/04/19	14.1	42.71	84.7	42.97	42.75	-70.6	21,138	-0.33%
2023/04/18	22.2	43.00	12.7	43.04	43.10	9.4	21,287	0.04%
2023/04/17	9.9	43.02	15.1	43.15	43.20	-5.2	21,528	-0.02%
2023/04/14	31	43.07	24.4	42.84	43.15	6.6	21,676	0.03%
2023/04/13	30.3	42.58	24	42.62	42.60	6.3	21,991	0.03%
2023/04/12	6.3	42.87	125.8	42.89	42.95	-119.6	23,366	-0.51%	大賣/鉅額交易
2023/04/11	3.4	42.44	83.1	42.60	42.65	-79.7	23,436	-0.34%
2023/04/10	14.5	42.50	17.3	42.52	42.55	-2.8	23,472	-0.01%
2023/04/07	0	0.00	145.8	42.15	42.25	-145.8	23,431	-0.62%	大賣/鉅額交易
2023/04/06	3	41.80	5.2	41.88	42.00	-2.2	23,302	-0.01%
2023/03/31	5.1	41.68	10.6	41.73	41.80	-5.5	23,594	-0.02%
2023/03/30	64.4	41.56	34	41.52	41.60	30.4	23,594	0.13%
2023/03/29	22.2	41.74	40.1	41.59	41.85	-18	23,677	-0.08%
2023/03/28	13.4	41.59	8.9	41.59	41.55	4.5	23,992	0.02%
2023/03/27	74	41.15	7.5	41.23	41.35	66.5	24,166	0.28%
2023/03/24	42.2	41.33	2.1	41.31	41.30	40.1	24,527	0.16%
2023/03/23	32.8	41.32	292.2	41.42	41.55	-259.4	24,585	-1.06%	大賣/鉅額交易
2023/03/22	22.4	41.22	11.1	41.29	41.35	11.3	24,551	0.05%
2023/03/21	35	40.86	19.6	40.86	40.75	15.4	24,426	0.06%
2023/03/20	120.9	40.24	12.6	40.24	40.20	108.3	24,598	0.44%	大買/鉅額交易
2023/03/17	27.5	41.03	13.1	41.01	41.00	14.3	24,387	0.06%
2023/03/16	117.4	40.72	26.4	40.62	40.50	91	24,373	0.37%	大買/
2023/03/15	18.1	41.75	18.3	41.88	41.50	-0.3	24,276	0.00%
2023/03/14	65.8	41.64	20.6	41.64	41.55	45.2	24,661	0.18%
2023/03/13	84.6	42.20	18.1	42.08	42.30	66.5	24,935	0.27%
2023/03/10	93.9	42.81	24.2	42.73	42.70	69.7	25,078	0.28%
2023/03/09	3.7	43.63	4.2	43.58	43.65	-0.6	25,129	0.00%
2023/03/08	25.4	43.42	36.7	43.46	43.75	-11.3	25,940	-0.04%
2023/03/07	15	43.64	57.7	43.55	43.75	-42.7	26,525	-0.16%
2023/03/06	8.4	43.57	40.9	43.68	43.60	-32.5	26,702	-0.12%
2023/03/03	49.1	43.02	32.1	43.00	42.90	17	26,792	0.06%
2023/03/02	17.2	42.88	22.3	43.00	43.00	-5	26,977	-0.02%
2023/03/01	46.2	42.81	52	42.65	42.75	-5.8	27,137	-0.02%
2023/02/24	42.7	43.35	53	43.40	43.45	-10.3	26,962	-0.04%
2023/02/23	30.6	43.33	38.1	43.39	43.30	-7.5	26,909	-0.03%
2023/02/22	39.2	43.33	12.5	43.37	43.35	26.7	26,842	0.10%
2023/02/21	86.3	43.76	74.7	43.76	43.85	11.6	26,799	0.04%
2023/02/20	62.5	44.30	87.5	44.36	44.45	-25	26,879	-0.09%
2023/02/17	42.9	43.84	191.6	43.79	44.00	-148.7	26,840	-0.55%	大賣/鉅額交易
2023/02/16	68.6	43.00	11.5	43.08	43.05	57.1	26,950	0.21%
2023/02/15	38.7	43.10	149	42.99	42.95	-110.3	27,722	-0.40%	大賣/鉅額交易
2023/02/14	2.6	43.43	22.7	43.43	43.60	-20.1	27,665	-0.07%
2023/02/13	5.8	42.43	5	42.71	42.90	0.8	27,674	0.00%
2023/02/10	4.9	42.54	45	42.54	42.65	-40.1	27,777	-0.14%
2023/02/09	8.7	42.66	2.2	42.68	42.60	6.5	27,815	0.02%
2023/02/08	8.2	42.80	16.6	42.87	42.85	-8.4	27,871	-0.03%
2023/02/07	7	42.88	193	42.91	42.80	-186	27,990	-0.66%	大賣/鉅額交易
2023/02/06	49.2	42.73	133	42.85	42.65	-83.8	28,020	-0.30%	大賣/
2023/02/03	45.6	43.52	35	43.50	43.30	10.6	27,859	0.04%
2023/02/02	41.1	44.00	332.1	43.82	44.05	-291	27,739	-1.05%	大賣/鉅額交易
2023/02/01	52.4	42.85	27.6	42.91	43.00	24.8	27,346	0.09%
2023/01/31	32.1	42.67	22.1	42.72	42.55	10.1	27,273	0.04%
2023/01/30	66.1	42.63	188.5	42.77	42.70	-122.4	27,171	-0.45%	大賣/鉅額交易
2023/01/17	10.8	41.86	146.4	41.88	42.00	-135.5	26,752	-0.51%	大賣/鉅額交易
2023/01/16	8.5	41.86	97.5	41.92	41.75	-89	26,590	-0.33%
2023/01/13	29.1	42.17	267	42.00	41.80	-238	27,003	-0.88%	大賣/鉅額交易
2023/01/12	20.3	41.76	29.7	41.76	41.70	-9.4	27,100	-0.03%
2023/01/11	10.4	41.58	21.4	41.54	41.40	-11.1	27,226	-0.04%
2023/01/10	11.5	41.57	16.9	41.63	41.70	-5.3	27,398	-0.02%
2023/01/09	43	41.80	253	41.59	42.00	-210	27,590	-0.76%	大賣/鉅額交易
2023/01/06	12.4	40.44	55.4	40.51	40.75	-43.1	27,378	-0.16%
2023/01/05	13.5	40.16	43.5	40.23	40.25	-30	28,347	-0.11%
2023/01/04	28.4	39.99	23.7	40.02	39.95	4.7	28,290	0.02%
2023/01/03	84.9	39.82	35.4	39.92	39.95	49.5	28,532	0.17%
2022/12/30	47.7	39.99	246.5	40.01	40.00	-198.8	28,201	-0.70%	大賣/鉅額交易
2022/12/29	15.3	40.32	15.5	40.23	40.10	-0.2	26,812	0.00%
2022/12/28	6.4	40.96	58.4	40.91	40.65	-52	27,146	-0.19%
2022/12/27	6	41.15	8.5	41.21	41.15	-2.5	27,356	-0.01%
2022/12/26	78.3	41.02	46.5	41.00	41.00	31.8	27,657	0.12%
2022/12/23	10.1	41.03	68.9	41.20	41.15	-58.8	28,154	-0.21%
2022/12/22	14.7	40.09	20.2	40.16	40.40	-5.5	28,137	-0.02%
2022/12/21	24.5	39.98	5.2	39.98	40.00	19.3	28,540	0.07%
2022/12/20	138.6	40.00	10.5	40.08	40.15	128	28,645	0.45%	大買/鉅額交易
2022/12/19	79.2	40.18	33.2	40.22	40.15	46	28,562	0.16%
2022/12/16	49	40.22	57.1	40.16	40.20	-8	28,483	-0.03%
2022/12/15	77.6	40.54	26	40.48	40.60	51.6	28,536	0.18%
2022/12/14	118.1	40.95	8	41.00	40.90	110.1	28,476	0.39%	大買/鉅額交易
2022/12/13	61.1	41.25	31.1	41.22	40.95	30	28,389	0.11%
2022/12/12	69.3	40.50	81	40.94	41.00	-11.7	28,282	-0.04%
2022/12/09	13.3	40.99	130	41.05	41.10	-116.7	28,268	-0.41%	大賣/鉅額交易
2022/12/08	40.4	40.92	164	41.13	40.75	-123.6	28,141	-0.44%	大賣/鉅額交易
2022/12/07	15.2	41.56	167	41.46	41.40	-151.8	28,225	-0.54%	大賣/鉅額交易
2022/12/06	95.5	41.83	167	41.96	41.40	-71.5	28,216	-0.25%	大賣/
2022/12/05	183.8	42.94	203	42.87	42.85	-19.2	27,965	-0.07%	大買/大賣/
2022/12/02	65.3	43.91	251.7	43.90	44.00	-186.4	27,585	-0.68%	大賣/鉅額交易
2022/12/01	45.7	44.08	191	43.95	44.15	-145.3	27,673	-0.52%	大賣/鉅額交易
2022/11/30	52.3	43.59	236.1	43.62	43.55	-183.8	27,240	-0.67%	大賣/鉅額交易
2022/11/29	72.6	42.70	536.6	42.64	43.45	-464	26,436	-1.76%	大賣/鉅額交易
2022/11/28	14.7	42.00	83.1	42.29	42.00	-68.4	26,038	-0.26%
2022/11/25	44	42.75	101.1	42.73	42.55	-57.1	26,098	-0.22%	大賣/
2022/11/24	81.1	42.79	122.1	42.76	42.55	-41	26,129	-0.16%	大賣/
2022/11/23	83.4	42.34	166.2	42.66	42.75	-82.9	26,779	-0.31%	大賣/
2022/11/22	15.5	41.89	139	42.02	42.20	-123.5	26,833	-0.46%	大賣/鉅額交易
2022/11/21	5.1	41.84	147	41.93	42.10	-141.9	26,610	-0.53%	大賣/鉅額交易
2022/11/18	5	41.80	7	42.04	41.90	-2	26,485	-0.01%
2022/11/17	15	41.21	105.2	41.31	41.55	-90.2	26,412	-0.34%	大賣/
2022/11/16	51.8	41.88	17.4	42.21	41.70	34.4	26,379	0.13%
2022/11/15	13.6	41.99	26.7	42.09	42.40	-13.2	26,222	-0.05%
2022/11/14	53.5	41.81	28.1	41.79	41.75	25.4	25,892	0.10%
2022/11/11	66.2	41.25	325.3	41.66	41.90	-259.1	25,414	-1.02%	大賣/鉅額交易
2022/11/10	16.2	39.66	52	39.88	39.65	-35.8	24,727	-0.14%
2022/11/09	16.1	40.01	7.3	40.04	40.15	8.9	24,595	0.04%
2022/11/08	16.2	39.69	10	39.69	39.70	6.2	24,398	0.03%
2022/11/07	21	39.36	159.3	39.34	39.55	-138.3	24,294	-0.57%	大賣/鉅額交易
2022/11/04	17.5	38.68	20.1	38.74	38.95	-2.6	24,403	-0.01%
2022/11/03	18.3	38.49	103.4	38.60	38.85	-85.1	24,406	-0.35%	大賣/
2022/11/02	6	38.15	7.1	38.36	38.50	-1.1	24,309	0.00%
2022/11/01	30.2	37.88	13	38.03	38.10	17.2	24,291	0.07%
2022/10/31	56	38.02	87	38.17	37.80	-31	24,394	-0.13%
2022/10/28	54.8	38.21	10	38.05	38.25	44.8	24,292	0.18%
2022/10/27	41	38.69	59.8	38.72	38.50	-18.8	24,119	-0.08%
2022/10/26	25.3	38.48	91.5	38.19	38.50	-66.2	24,305	-0.27%
2022/10/25	21.2	37.34	46.4	37.44	37.50	-25.2	24,108	-0.10%
2022/10/24	25.9	37.03	7.2	37.20	37.00	18.7	24,068	0.08%
2022/10/21	162.2	36.66	68	36.68	36.55	94.2	24,012	0.39%	大買/
2022/10/20	41	37.42	23.1	37.42	37.85	17.9	23,418	0.08%
2022/10/19	32.3	38.12	23	38.17	38.30	9.3	23,093	0.04%
2022/10/18	29.3	37.72	11.2	37.93	38.15	18.1	22,896	0.08%
2022/10/17	29.3	37.10	50	37.50	37.65	-20.7	22,912	-0.09%
2022/10/14	146.5	37.87	35.2	38.04	37.65	111.3	22,757	0.49%	大買/鉅額交易
2022/10/13	321.9	37.85	60.3	37.46	37.45	261.6	22,489	1.16%	大買/鉅額交易
2022/10/12	25.3	39.53	1	39.25	39.55	24.3	21,438	0.11%
2022/10/11	50.7	39.68	4.3	39.73	39.60	46.4	21,428	0.22%
2022/10/07	14	40.62	55.3	40.65	40.50	-41.3	21,263	-0.19%
2022/10/06	85	40.78	6.3	40.78	40.80	78.7	21,251	0.37%
2022/10/05	47	40.81	41	40.80	40.75	6	21,353	0.03%
2022/10/04	40.4	39.28	30.3	39.15	39.55	10	21,088	0.05%
2022/10/03	83.7	39.07	53	39.03	39.00	30.7	20,804	0.15%
2022/09/30	48.6	39.53	4.6	39.65	39.95	44.1	20,796	0.21%
2022/09/29	42.5	39.98	8	39.98	40.15	34.5	20,805	0.17%
2022/09/28	124.4	40.01	6.8	39.94	39.80	117.6	20,810	0.57%	大買/鉅額交易
2022/09/27	32.6	41.07	18.8	41.01	40.95	13.8	20,639	0.07%
2022/09/26	42.8	41.34	12.3	41.45	41.50	30.5	21,366	0.14%
2022/09/23	12.1	41.89	31.1	42.00	42.10	-18.9	21,834	-0.09%
2022/09/22	97.7	41.56	3.1	41.47	41.65	94.7	22,219	0.43%
2022/09/21	28.6	42.64	0	0.00	42.55	28.6	22,120	0.13%
2022/09/20	13.2	43.10	1	43.05	43.05	12.2	22,130	0.06%
2022/09/19	13.1	42.80	1	42.90	42.75	12.1	22,164	0.05%
2022/09/16	13.9	42.78	1	42.75	42.80	12.9	22,159	0.06%
2022/09/15	14	42.96	5	43.26	43.10	9	22,064	0.04%
2022/09/14	67.1	42.78	242	42.69	42.85	-174.9	22,111	-0.79%	大賣/鉅額交易
2022/09/13	71.3	43.79	26.1	44.03	43.65	45.2	22,175	0.20%
2022/09/12	38.2	43.96	14	43.82	44.05	24.2	22,134	0.11%
2022/09/08	189.2	43.20	24	43.11	43.15	165.2	22,224	0.74%	大買/鉅額交易
2022/09/07	51	43.32	2.4	43.84	43.15	48.6	22,064	0.22%
2022/09/06	7.5	44.48	1	44.30	44.25	6.5	21,669	0.03%
2022/09/05	28.6	43.99	1	44.10	44.05	27.6	21,726	0.13%
2022/09/02	44.7	44.12	3.4	44.10	44.05	41.2	21,799	0.19%
2022/09/01	18.3	44.13	5	44.36	44.55	13.3	21,565	0.06%
2022/08/31	27	44.44	9	44.45	44.55	18	21,355	0.08%
2022/08/30	186.9	44.58	10	44.70	44.45	176.9	21,176	0.84%	大買/鉅額交易
2022/08/29	53.7	45.52	3	45.67	45.60	50.7	20,453	0.25%
2022/08/26	8.5	46.80	11	46.81	46.75	-2.6	20,276	-0.01%
2022/08/25	8	46.58	15	46.76	46.55	-7	20,411	-0.03%
2022/08/24	12.5	46.36	0	0.00	46.35	12.5	20,674	0.06%
2022/08/23	9	46.38	63	46.36	46.35	-54	21,202	-0.25%
2022/08/22	16.2	47.01	16	46.99	46.85	0.2	21,431	0.00%
2022/08/19	2	47.30	3.1	47.22	47.50	-1.1	21,698	0.00%
2022/08/18	9	47.12	2.3	47.12	47.25	6.8	22,138	0.03%
2022/08/17	13	47.17	3	47.45	47.45	10	22,675	0.04%
2022/08/16	16	47.24	5.3	47.18	47.10	10.7	22,832	0.05%
2022/08/15	24	47.35	7.1	47.37	47.30	17	22,986	0.07%
2022/08/12	11.5	47.23	4	47.15	47.25	7.5	23,091	0.03%
2022/08/11	34.4	47.06	53.3	46.76	47.20	-18.9	23,318	-0.08%
2022/08/10	5.1	46.11	18	46.23	46.40	-12.9	23,541	-0.05%
2022/08/09	8	46.06	11.1	46.12	46.10	-3.1	23,832	-0.01%
2022/08/08	14.4	45.87	23.4	45.93	46.15	-9	24,081	-0.04%
2022/08/05	6.2	45.65	43	45.65	45.75	-36.8	24,454	-0.15%
2022/08/04	11.4	44.80	21	44.96	44.85	-9.6	24,900	-0.04%
2022/08/03	7.5	44.71	23	44.78	44.95	-15.5	25,328	-0.06%
2022/08/02	66.9	44.71	2	44.97	44.85	64.9	25,763	0.25%
2022/08/01	61.5	45.35	2	45.33	45.45	59.5	25,797	0.23%
2022/07/29	35.3	45.61	2.1	45.75	45.50	33.2	25,923	0.13%
2022/07/28	3	45.58	11	45.65	45.80	-8	26,137	-0.03%
2022/07/27	18.1	45.12	185	45.35	45.25	-166.9	26,025	-0.64%	大賣/鉅額交易
2022/07/26	45.2	45.55	10	45.48	45.60	35.2	25,939	0.14%
2022/07/25	69.1	45.07	3.1	45.48	45.55	66.1	25,920	0.25%
2022/07/22	17.3	44.91	11.3	45.05	45.00	6	26,096	0.02%
2022/07/21	17.4	44.47	16	44.51	45.05	1.4	25,997	0.01%
2022/07/20	21.8	45.19	25.1	45.27	44.90	-3.3	25,840	-0.01%
2022/07/19	15.4	44.89	7	45.01	44.95	8.4	25,852	0.03%
2022/07/18	7.1	44.94	19.3	45.06	45.20	-12.2	25,908	-0.05%
2022/07/15	74.7	44.30	24	44.31	44.15	50.7	25,818	0.20%
2022/07/14	16.2	45.23	23	45.13	45.00	-6.8	25,713	-0.03%
2022/07/13	35.2	45.31	60.9	45.53	45.50	-25.7	25,681	-0.10%
2022/07/12	44.8	44.09	6	43.98	43.80	38.8	25,547	0.15%
2022/07/11	5.1	44.97	8	45.09	45.05	-2.9	25,405	-0.01%
2022/07/08	41	45.07	9	45.21	44.80	32	25,391	0.13%
2022/07/07	27.2	44.83	6	45.01	45.05	21.2	25,204	0.08%
2022/07/06	95.1	45.28	7.3	45.32	44.95	87.9	24,767	0.35%
2022/07/05	39.1	46.71	53.7	46.73	46.75	-14.6	24,464	-0.06%
2022/07/04	220.5	45.57	3.2	45.50	45.50	217.3	24,130	0.90%	大買/鉅額交易
2022/07/01	48.9	50.07	42.4	50.10	49.70	6.6	23,435	0.03%
2022/06/30	58.3	51.49	4	51.50	50.90	54.3	22,938	0.24%
2022/06/29	38.5	52.65	15	52.70	52.80	23.5	22,573	0.10%
2022/06/28	32.2	53.51	24	53.78	53.80	8.2	22,282	0.04%
2022/06/27	7	53.76	6.1	53.75	53.50	0.9	22,246	0.00%
2022/06/24	2	53.30	13.1	53.67	53.40	-11.1	22,146	-0.05%
2022/06/23	17.2	52.78	7	52.57	53.00	10.2	22,070	0.05%
2022/06/22	13.3	53.65	15	53.69	53.00	-1.7	21,859	-0.01%
2022/06/21	11	54.66	201.4	53.30	54.20	-190.4	21,818	-0.87%	大賣/鉅額交易
2022/06/20	80	52.97	15.1	52.98	51.80	64.9	21,646	0.30%
2022/06/17	18.1	53.08	109	53.29	53.00	-90.9	21,328	-0.43%	大賣/
2022/06/16	207	54.24	10	53.70	53.70	197	21,114	0.93%	大買/鉅額交易
2022/06/15	3	53.53	207	53.60	53.60	-204	21,307	-0.96%	大賣/鉅額交易
2022/06/14	8.1	53.66	10	53.55	53.40	-1.9	21,655	-0.01%
2022/06/13	17.3	53.37	4	53.80	53.80	13.2	21,737	0.06%
2022/06/10	1.2	54.73	1	54.90	54.80	0.2	21,637	0.00%
2022/06/09	1.1	54.99	4	54.85	54.80	-2.9	21,695	-0.01%
2022/06/08	12	54.92	12.2	54.94	54.80	-0.1	21,644	0.00%
2022/06/07	10	54.69	7	54.91	54.80	3	21,762	0.01%
2022/06/06	4	54.43	6.1	54.55	54.80	-2.1	21,784	-0.01%
2022/06/02	33	54.37	14.6	54.52	54.50	18.4	22,417	0.08%
2022/06/01	43	54.82	24.2	54.97	54.70	18.8	22,979	0.08%
2022/05/31	13.1	54.25	79.3	54.49	55.70	-66.2	22,896	-0.29%
2022/05/30	41.7	53.85	33.3	53.82	54.00	8.4	22,429	0.04%
2022/05/27	215	52.24	47	52.32	52.60	168	22,288	0.75%	大買/鉅額交易
2022/05/26	46	51.63	34.2	51.95	51.50	11.8	22,215	0.05%
2022/05/25	73.9	51.08	22.5	51.31	51.40	51.4	22,592	0.23%
2022/05/24	22.3	52.07	306	52.11	52.00	-283.8	22,536	-1.26%	大賣/鉅額交易
2022/05/23	8.2	52.29	35.2	52.52	52.30	-27.1	22,330	-0.12%
2022/05/20	20	53.24	17	53.14	52.90	3	22,422	0.01%
2022/05/19	49.2	52.83	13.1	52.79	52.70	36.1	22,386	0.16%
2022/05/18	360.1	53.19	117	53.74	54.10	243.1	22,267	1.09%	大買/大賣/鉅額交易
2022/05/17	41.5	52.71	12	52.87	52.60	29.5	22,037	0.13%
2022/05/16	40.9	53.04	29.7	52.97	53.20	11.1	21,829	0.05%
2022/05/13	66.4	54.64	73.8	54.41	54.30	-7.4	21,687	-0.03%
2022/05/12	115.9	54.86	71.1	55.10	54.10	44.8	21,631	0.21%	大買/
2022/05/11	111.1	56.44	12.2	56.79	56.20	98.9	21,071	0.47%	大買/
2022/05/10	77.5	57.81	7.9	57.79	58.00	69.6	20,754	0.34%
2022/05/09	165.6	59.23	73.1	59.22	58.70	92.5	20,458	0.45%	大買/
2022/05/06	55.5	61.03	4.1	60.95	61.20	51.5	20,385	0.25%
2022/05/05	56.5	62.71	87	62.44	62.30	-30.5	20,764	-0.15%
2022/05/04	36	62.59	26	62.94	62.90	10	20,627	0.05%
2022/05/03	1.2	62.30	57	62.25	62.30	-55.8	21,465	-0.26%
2022/04/29	25	62.38	49	62.52	62.50	-24	21,850	-0.11%
2022/04/28	123.6	61.49	90	61.83	62.10	33.6	22,381	0.15%	大買/
2022/04/27	53.6	62.41	86.7	62.71	62.00	-33.1	22,558	-0.15%
2022/04/26	3	63.53	8	63.76	64.00	-5	22,855	-0.02%
2022/04/25	266	63.00	27.2	63.10	63.80	238.8	23,163	1.03%	大買/鉅額交易
2022/04/22	8	63.55	12.1	63.96	64.20	-4.1	23,431	-0.02%
2022/04/21	8.1	63.29	4.1	63.23	63.90	4	24,414	0.02%
2022/04/20	0	0.00	6.4	63.25	63.90	-6.4	25,839	-0.02%
2022/04/19	2.1	63.05	20	63.34	62.70	-17.9	26,378	-0.07%
2022/04/18	174.6	63.17	53.8	63.23	62.80	120.8	27,777	0.44%	大買/鉅額交易
2022/04/15	6.2	64.03	18.6	64.09	64.00	-12.4	27,751	-0.04%
2022/04/14	2.1	64.80	12	65.08	64.70	-10	27,884	-0.04%
2022/04/13	0.1	65.10	83.8	65.30	65.40	-83.7	27,974	-0.30%
2022/04/12	10.5	64.59	13	64.59	64.90	-2.5	27,981	-0.01%
2022/04/11	24.6	64.71	36.1	64.65	64.80	-11.5	28,013	-0.04%
2022/04/08	8.2	64.58	48.1	64.66	65.00	-39.8	28,067	-0.14%
2022/04/07	25.4	65.37	35	64.92	64.80	-9.6	28,116	-0.03%
2022/04/06	11.6	64.99	44.9	65.05	65.50	-33.3	28,488	-0.12%
2022/04/01	5	64.74	105.3	64.82	65.00	-100.3	28,650	-0.35%	大賣/
2022/03/31	10	64.52	156.2	64.59	64.50	-146.2	28,580	-0.51%	大賣/鉅額交易
2022/03/30	21.4	64.35	96.2	64.28	64.40	-74.8	28,688	-0.26%
2022/03/29	5	63.60	15	63.72	63.80	-10	28,632	-0.04%
2022/03/28	63.2	62.79	6	63.15	63.30	57.1	28,632	0.20%
2022/03/25	111.4	63.55	9	63.58	63.50	102.4	28,679	0.36%	大買/鉅額交易
2022/03/24	29	63.78	10.3	64.08	64.30	18.7	28,745	0.07%
2022/03/23	72.2	64.95	272.4	64.75	64.80	-200.2	28,715	-0.70%	大賣/鉅額交易
2022/03/22	21.1	63.42	33.8	63.58	63.60	-12.8	28,460	-0.04%
2022/03/21	5	63.44	60.1	63.40	63.60	-55.1	28,562	-0.19%
2022/03/18	16	63.30	77.6	63.54	63.30	-61.6	28,550	-0.22%
2022/03/17	28.1	62.85	139.1	62.94	63.10	-111.1	28,392	-0.39%	大賣/鉅額交易
2022/03/16	17.1	61.69	19	61.74	62.00	-1.9	28,028	-0.01%
2022/03/15	86.3	61.26	17.4	61.17	61.30	68.9	27,888	0.25%
2022/03/14	66.3	61.18	56.9	61.03	61.20	9.4	27,942	0.03%
2022/03/11	7.1	60.45	67	60.30	60.30	-59.9	28,019	-0.21%
2022/03/10	85.1	59.72	162.4	60.19	60.30	-77.3	28,069	-0.28%	大賣/
2022/03/09	29.3	58.99	88.6	59.04	59.00	-59.3	27,951	-0.21%
2022/03/08	374.4	58.41	61.5	58.34	58.50	312.9	27,980	1.12%	大買/鉅額交易
2022/03/07	392.4	59.27	200	59.07	59.40	192.3	27,493	0.70%	大買/大賣/鉅額交易
2022/03/04	93.7	61.45	8	61.25	61.20	85.7	27,369	0.31%
2022/03/03	32.3	62.24	20.5	62.10	62.10	11.8	27,473	0.04%
2022/03/02	78.7	61.92	30	61.97	62.00	48.7	28,000	0.17%
2022/03/01	80.2	62.17	37	62.14	62.60	43.2	28,021	0.15%
2022/02/25	223.2	62.00	236	62.06	62.30	-12.8	27,836	-0.05%	大買/大賣/
2022/02/24	68.9	63.01	80.5	62.74	63.00	-11.6	27,194	-0.04%
2022/02/23	18.3	63.69	1	63.80	63.70	17.3	26,972	0.06%
2022/02/22	365.9	63.60	84	63.62	63.70	281.9	27,302	1.03%	大買/鉅額交易
2022/02/21	13.1	64.21	37.1	64.28	64.60	-24	27,870	-0.09%
2022/02/18	24.6	64.26	29	64.36	64.60	-4.5	28,908	-0.02%
2022/02/17	27.5	64.63	8.1	64.64	64.70	19.5	28,921	0.07%
2022/02/16	46.2	64.58	23	64.56	64.80	23.2	29,058	0.08%
2022/02/15	61.6	64.56	35	64.54	64.30	26.6	29,080	0.09%
2022/02/14	294.2	63.87	46	64.17	64.20	248.2	28,997	0.86%	大買/鉅額交易
2022/02/11	48.9	65.35	9	65.33	65.60	39.9	28,556	0.14%
2022/02/10	47.1	65.36	48.2	65.41	65.80	-1.1	28,542	0.00%
2022/02/09	50.1	65.90	30	65.90	66.00	20.1	28,438	0.07%
2022/02/08	77.3	65.96	87.7	66.20	66.00	-10.5	28,310	-0.04%
2022/02/07	458	64.47	381.4	65.03	65.70	76.6	28,037	0.27%	大買/大賣/
2022/01/26	107.1	63.34	148.2	63.32	63.30	-41.1	27,436	-0.15%	大買/大賣/
2022/01/25	428.6	62.90	546.5	62.83	63.00	-118	27,281	-0.43%	大買/大賣/鉅額交易
2022/01/24	77.1	64.18	409	63.98	64.30	-331.9	26,533	-1.25%	大賣/鉅額交易
2022/01/21	194	64.68	269.7	64.73	64.40	-75.7	26,308	-0.29%	大買/大賣/
2022/01/20	70	65.46	51.5	65.42	65.80	18.5	25,817	0.07%
2022/01/19	75.5	66.09	73.2	65.93	66.10	2.3	25,418	0.01%
2022/01/18	98.2	66.64	77	66.67	66.90	21.2	25,119	0.08%
2022/01/17	110.3	66.91	217.1	67.17	66.50	-106.8	24,722	-0.43%	大買/大賣/鉅額交易
2022/01/14	266.5	67.54	458.4	67.66	67.70	-191.9	24,258	-0.79%	大買/大賣/鉅額交易
2022/01/13	167.2	66.80	702.4	66.29	67.40	-535.3	23,316	-2.30%	大買/大賣/鉅額交易
2022/01/12	109.3	64.53	100	64.42	64.70	9.3	21,953	0.04%	大買/
2022/01/11	121.3	63.69	299.7	63.52	64.50	-178.4	21,511	-0.83%	大買/大賣/鉅額交易
2022/01/10	13.3	61.89	28.2	62.02	62.10	-14.9	20,409	-0.07%
2022/01/07	32.4	61.96	49.2	62.06	62.00	-16.8	20,966	-0.08%
2022/01/06	7.1	61.79	16	61.92	62.00	-8.9	20,926	-0.04%
2022/01/05	17	61.69	6	61.73	61.90	11	21,025	0.05%
2022/01/04	74.5	61.67	25	61.78	62.00	49.5	21,301	0.23%
2022/01/03	91.2	61.89	54	62.00	61.60	37.2	21,247	0.17%
2021/12/30	109.4	62.66	27.9	62.73	62.50	81.5	21,312	0.38%	大買/
2021/12/29	89	63.06	397.6	63.04	63.00	-308.6	21,562	-1.43%	大賣/鉅額交易
2021/12/28	27.2	62.25	332.5	62.04	62.30	-305.3	21,270	-1.44%	大賣/鉅額交易
2021/12/27	19.4	61.24	165.7	61.33	61.30	-146.4	21,022	-0.70%	大賣/鉅額交易
2021/12/24	65	60.90	125.3	61.05	61.10	-60.3	21,269	-0.28%	大賣/
2021/12/23	25	60.26	24.2	60.44	60.50	0.8	21,191	0.00%
2021/12/22	20	60.26	1.1	60.21	60.30	18.9	21,569	0.09%
2021/12/21	20	60.25	0.3	60.20	60.30	19.7	21,880	0.09%
2021/12/20	32.2	60.08	10	59.94	59.90	22.2	22,127	0.10%
2021/12/17	7.1	60.42	106	60.50	60.50	-98.9	22,128	-0.45%	大賣/
2021/12/16	47	60.15	4	60.25	60.30	43	22,181	0.19%
2021/12/15	56.3	59.94	6	60.07	59.80	50.3	23,144	0.22%
2021/12/14	50.1	60.22	45	60.22	60.20	5.1	23,418	0.02%
2021/12/13	31.2	61.07	67.4	61.11	60.70	-36.2	23,489	-0.15%
2021/12/10	11	60.68	13	60.53	60.50	-2	23,478	-0.01%
2021/12/09	33.6	60.58	142.6	60.58	60.70	-109.1	23,745	-0.46%	大賣/鉅額交易
2021/12/08	32	60.83	30	60.86	60.70	2	24,282	0.01%
2021/12/07	28.2	60.13	65	59.99	60.70	-36.9	24,250	-0.15%
2021/12/06	114	59.82	73	59.91	60.00	41	24,185	0.17%	大買/
2021/12/03	42	59.95	22	59.98	59.90	20	24,450	0.08%
2021/12/02	76.4	59.41	2	59.55	59.50	74.4	24,487	0.30%
2021/12/01	20.4	59.57	222	59.82	59.90	-201.6	24,530	-0.82%	大賣/鉅額交易
2021/11/30	81.2	59.51	22.2	59.54	60.00	59	24,737	0.24%
2021/11/29	133.8	59.43	17.8	59.34	59.30	116	24,589	0.47%	大買/鉅額交易
2021/11/26	234.3	60.24	79	60.26	60.20	155.3	24,564	0.63%	大買/鉅額交易
2021/11/25	22.3	61.18	14.2	61.32	61.60	8.1	24,616	0.03%
2021/11/24	62.3	61.28	8.1	61.27	61.10	54.2	25,499	0.21%
2021/11/23	69.3	61.06	6	61.27	60.80	63.3	26,165	0.24%
2021/11/22	83.1	61.20	20.3	61.38	61.10	62.8	26,300	0.24%
2021/11/19	259.6	62.10	33.1	62.53	61.80	226.5	26,148	0.87%	大買/鉅額交易
2021/11/18	256	62.77	181.4	63.16	63.00	74.5	26,009	0.29%	大買/大賣/
2021/11/17	207.1	61.61	563.2	60.84	62.20	-356.1	25,582	-1.39%	大買/大賣/鉅額交易
2021/11/16	85.8	59.79	119	59.67	60.00	-33.2	24,753	-0.13%	大賣/
2021/11/15	73	59.63	297.3	59.90	59.70	-224.3	25,028	-0.90%	大賣/鉅額交易
2021/11/12	13	58.99	26.5	58.95	58.90	-13.5	25,037	-0.05%
2021/11/11	21.1	58.31	24	58.38	58.60	-2.9	25,109	-0.01%
2021/11/10	3.2	58.51	9	58.44	58.60	-5.8	25,537	-0.02%
2021/11/09	52	58.49	26	58.59	58.50	26	25,888	0.10%
2021/11/08	60	58.41	29	58.62	58.70	31	26,117	0.12%
2021/11/05	34	57.88	27	58.07	58.50	7	26,758	0.03%
2021/11/04	9	58.04	231	58.22	57.90	-222	26,864	-0.83%	大賣/鉅額交易
2021/11/03	17.1	57.59	19	57.49	57.60	-1.9	27,081	-0.01%
2021/11/02	56.3	57.64	5	57.68	57.40	51.3	27,239	0.19%
2021/11/01	221.9	57.81	19	57.75	57.60	202.9	27,260	0.74%	大買/鉅額交易
2021/10/29	60.2	57.80	43.3	57.90	58.10	16.9	27,334	0.06%
2021/10/28	158.2	58.13	20.2	58.29	58.10	138	27,308	0.51%	大買/鉅額交易
2021/10/27	29.5	58.52	6	58.78	58.70	23.5	27,635	0.09%
2021/10/26	16	59.06	358.2	59.03	59.10	-342.2	27,866	-1.23%	大賣/鉅額交易
2021/10/25	27.6	58.30	10.2	58.45	58.40	17.3	28,078	0.06%
2021/10/22	30.1	58.25	5.7	58.30	58.30	24.4	29,110	0.08%
2021/10/21	26	58.58	315	58.75	58.70	-289	29,638	-0.98%	大賣/鉅額交易
2021/10/20	28	58.21	123	58.67	58.30	-95	30,673	-0.31%	大賣/
2021/10/19	64.1	58.81	158.2	58.55	58.40	-94.1	31,486	-0.30%	大賣/
2021/10/18	18	58.78	140.1	58.88	58.70	-122.1	32,501	-0.38%	大賣/鉅額交易
2021/10/15	16	58.00	133.3	57.81	58.30	-117.3	32,787	-0.36%	大賣/鉅額交易
2021/10/14	24.1	56.37	30.3	56.70	56.60	-6.2	33,317	-0.02%
2021/10/13	82.1	56.23	48	56.88	56.20	34.1	33,994	0.10%
2021/10/12	144.5	55.96	8	56.11	56.40	136.5	34,767	0.39%	大買/鉅額交易
2021/10/08	17	57.16	16.3	57.11	57.10	0.7	35,161	0.00%
2021/10/07	89.1	57.36	25.8	57.45	57.10	63.4	35,822	0.18%
2021/10/06	61.7	56.51	15.2	56.87	57.10	46.6	36,388	0.13%
2021/10/05	116.5	55.90	23	56.04	56.40	93.5	37,311	0.25%	大買/
2021/10/04	35.3	56.68	11	56.65	56.60	24.3	37,369	0.06%
2021/10/01	74.8	56.88	103	57.16	56.90	-28.2	37,567	-0.08%	大賣/
2021/09/30	21.1	57.80	26.2	57.88	57.90	-5.1	37,394	-0.01%
2021/09/29	362.7	57.72	103.3	57.56	58.00	259.4	37,382	0.69%	大買/大賣/鉅額交易
2021/09/28	83.2	58.85	161.7	58.66	59.00	-78.5	37,072	-0.21%	大賣/
2021/09/27	81.2	58.25	78	58.59	58.70	3.2	36,833	0.01%
2021/09/24	7.4	57.78	14.7	57.97	57.80	-7.3	36,647	-0.02%
2021/09/23	49.3	57.34	60.6	57.34	57.50	-11.3	36,726	-0.03%
2021/09/22	669.5	56.74	29.4	56.71	56.80	640.1	36,863	1.74%	大買/鉅額交易
2021/09/17	430.6	59.15	22.1	59.54	58.90	408.6	35,916	1.14%	大買/鉅額交易
2021/09/16	8.3	59.60	311.2	59.99	59.70	-302.9	35,754	-0.85%	大賣/鉅額交易
2021/09/15	140.6	59.31	35.1	59.33	59.50	105.5	35,725	0.30%	大買/鉅額交易
2021/09/14	18.3	60.09	25.7	60.16	59.80	-7.4	36,050	-0.02%
2021/09/13	90.9	59.71	714.6	59.80	59.90	-623.7	35,934	-1.74%	大賣/鉅額交易
2021/09/10	7.1	59.04	147.3	59.19	59.20	-140.2	36,179	-0.39%	大賣/鉅額交易
2021/09/09	19.1	58.10	205.2	58.16	58.70	-186.1	36,410	-0.51%	大賣/鉅額交易
2021/09/08	61.4	58.50	234.4	58.61	58.50	-172.9	36,458	-0.47%	大賣/鉅額交易
2021/09/07	66.3	59.16	482	59.04	59.20	-415.8	36,413	-1.14%	大賣/鉅額交易
2021/09/06	24.4	59.25	113.4	59.35	59.20	-89	36,440	-0.24%	大賣/
2021/09/03	45.4	59.38	227.5	59.53	59.60	-182.1	36,509	-0.50%	大賣/鉅額交易
2021/09/02	91	58.38	42.1	58.58	58.70	48.9	36,261	0.13%
2021/09/01	71.3	59.37	75	59.46	59.20	-3.7	36,128	-0.01%
2021/08/31	121.8	59.29	72.5	59.11	59.60	49.3	35,983	0.14%	大買/
2021/08/30	60.2	58.78	411	58.57	59.50	-350.8	35,573	-0.99%	大賣/鉅額交易
2021/08/27	48	57.03	220.1	57.54	57.70	-172.1	34,791	-0.49%	大賣/鉅額交易
2021/08/26	136.5	55.70	74.2	56.03	56.00	62.3	34,212	0.18%	大買/
2021/08/25	263.1	55.71	33	55.88	56.00	230.1	34,213	0.67%	大買/鉅額交易
2021/08/24	22.3	55.35	310.7	55.60	55.80	-288.5	34,194	-0.84%	大賣/鉅額交易
2021/08/23	17.2	54.72	234.4	55.17	55.10	-217.2	34,292	-0.63%	大賣/鉅額交易
2021/08/20	126.1	53.42	127.2	53.81	53.70	-1.1	34,591	0.00%	大買/大賣/
2021/08/19	35.1	53.85	38.1	54.17	53.80	-3	35,416	-0.01%
2021/08/18	341.2	54.09	7.7	54.26	54.40	333.5	35,187	0.95%	大買/鉅額交易
2021/08/17	17	54.66	28	54.58	54.70	-11	35,285	-0.03%
2021/08/16	138.9	54.23	73.6	54.11	54.30	65.3	35,474	0.18%	大買/
2021/08/13	132.2	55.05	10	55.04	55.00	122.2	36,182	0.34%	大買/鉅額交易
2021/08/12	37.1	56.07	32.4	56.03	56.00	4.7	36,421	0.01%
2021/08/11	81	55.94	495.3	56.13	56.00	-414.3	37,296	-1.11%	大賣/鉅額交易
2021/08/10	30.1	55.08	17.3	55.24	54.90	12.8	37,950	0.03%
2021/08/09	46.5	54.83	20.3	55.03	55.20	26.3	38,888	0.07%
2021/08/06	22	55.23	19.2	55.22	55.10	2.8	39,246	0.01%
2021/08/05	11.4	55.27	64	55.26	55.20	-52.6	40,324	-0.13%
2021/08/04	26.1	55.34	23.5	55.26	55.20	2.6	42,419	0.01%
2021/08/03	48.3	55.08	2	55.25	55.40	46.3	44,489	0.10%
2021/08/02	108	54.84	100.2	54.82	55.80	7.8	45,914	0.02%	大買/
2021/07/30	118.4	54.40	20	54.43	54.30	98.4	46,113	0.21%	大買/
2021/07/29	140.8	54.37	76.4	54.52	54.80	64.3	46,829	0.14%	大買/
2021/07/28	274.4	53.76	255.5	53.86	53.80	18.9	47,764	0.04%	大買/大賣/
2021/07/27	432.1	55.15	69	55.36	55.00	363.1	47,571	0.76%	大買/鉅額交易
2021/07/26	833.1	56.67	47	57.16	56.20	786.1	48,078	1.63%	大買/鉅額交易
2021/07/23	163.6	60.12	436.4	60.17	60.30	-272.8	47,224	-0.58%	大買/大賣/鉅額交易
2021/07/22	53.9	59.61	642.5	59.84	60.10	-588.6	46,760	-1.26%	大賣/鉅額交易
2021/07/21	106.5	58.32	200.7	58.23	58.30	-94.2	46,106	-0.20%	大買/大賣/
2021/07/20	1,612.4	57.88	781.1	58.34	57.90	831.3	46,010	1.81%	大買/大賣/鉅額交易
2021/07/19	509.8	60.09	49.1	60.33	59.70	460.8	45,057	1.02%	大買/鉅額交易
2021/07/16	192.7	59.24	221.9	59.12	59.80	-29.2	44,842	-0.07%	大買/大賣/
2021/07/15	68.1	57.96	142.7	57.96	58.10	-74.6	44,376	-0.17%	大賣/
2021/07/14	109.5	56.93	172.7	56.93	57.00	-63.2	44,314	-0.14%	大買/大賣/
2021/07/13	288.1	56.43	75.2	56.69	56.10	212.9	44,523	0.48%	大買/鉅額交易
2021/07/12	145.8	56.26	675.7	56.47	55.70	-529.8	44,050	-1.20%	大買/大賣/鉅額交易
2021/07/09	133	53.68	3	53.60	53.80	130	43,356	0.30%	大買/鉅額交易
2021/07/08	36.3	54.39	142	54.55	54.40	-105.7	43,206	-0.24%	大賣/鉅額交易
2021/07/07	19	53.80	19.1	53.83	54.00	-0.1	43,295	0.00%
2021/07/06	4.1	54.27	17.4	54.27	54.10	-13.3	43,898	-0.03%
2021/07/05	74.2	54.19	24.3	54.28	54.20	49.9	44,023	0.11%
2021/07/02	42	53.95	116	54.10	53.90	-74	44,053	-0.17%	大賣/
2021/07/01	137	54.03	21.4	53.99	53.90	115.6	44,129	0.26%	大買/鉅額交易
2021/06/30	20	53.94	29.3	54.02	53.90	-9.3	44,225	-0.02%
2021/06/29	59.2	53.67	3.6	53.73	53.70	55.6	44,258	0.13%
2021/06/28	11	54.32	152.1	54.42	54.30	-141.1	44,316	-0.32%	大賣/鉅額交易
2021/06/25	60	54.33	459.7	54.43	54.30	-399.7	44,617	-0.90%	大賣/鉅額交易
2021/06/24	32	53.60	128.3	53.83	53.80	-96.3	44,881	-0.21%	大賣/
2021/06/23	124.3	53.88	430.4	53.85	54.10	-306.1	45,398	-0.67%	大買/大賣/鉅額交易
2021/06/22	57.1	52.56	39	52.74	52.60	18.1	45,248	0.04%
2021/06/21	599.1	52.25	102.1	51.95	52.00	497	45,507	1.09%	大買/大賣/鉅額交易
2021/06/18	28.3	53.50	13	53.59	53.60	15.3	45,701	0.03%
2021/06/17	28	53.80	72	53.65	54.00	-44	45,680	-0.10%
2021/06/16	419	53.89	26.7	54.24	54.30	392.3	46,507	0.84%	大買/鉅額交易
2021/06/15	25.1	54.39	180	54.35	54.30	-154.9	46,545	-0.33%	大賣/鉅額交易
2021/06/11	44	54.69	85	54.85	54.50	-41	46,897	-0.09%
2021/06/10	13	54.19	37	54.51	54.70	-24	46,959	-0.05%
2021/06/09	87.6	54.04	50.3	54.14	54.30	37.3	47,718	0.08%
2021/06/08	49.1	54.75	125	54.76	54.80	-75.9	48,075	-0.16%	大賣/
2021/06/07	49.9	54.32	134	54.58	54.70	-84.1	49,977	-0.17%	大賣/
2021/06/04	43.3	54.94	60.3	55.00	55.00	-17	50,528	-0.03%
2021/06/03	67.8	55.90	30.5	55.98	55.80	37.3	51,515	0.07%
2021/06/02	50.9	55.93	141	55.93	56.30	-90.1	51,779	-0.17%	大賣/
2021/06/01	36.4	55.81	4	55.95	55.80	32.4	51,618	0.06%
2021/05/31	77	55.85	99.3	55.98	55.90	-22.3	51,771	-0.04%
2021/05/28	57	55.11	432.3	55.07	55.50	-375.3	51,748	-0.73%	大賣/鉅額交易
2021/05/27	91.1	53.39	39	53.78	54.40	52.1	51,388	0.10%
2021/05/26	18.1	54.14	32.6	54.38	54.40	-14.5	51,390	-0.03%
2021/05/25	42.2	54.29	77.3	54.47	54.30	-35.1	52,113	-0.07%
2021/05/24	159.3	53.60	192.4	53.70	53.90	-33.1	52,112	-0.06%	大買/大賣/
2021/05/21	684.4	54.88	356.6	54.87	54.20	327.8	52,164	0.63%	大買/大賣/鉅額交易
2021/05/20	84.6	53.60	187.6	53.82	53.30	-103	51,138	-0.20%	大賣/鉅額交易
2021/05/19	479.8	54.19	546.1	53.97	54.30	-66.2	50,805	-0.13%	大買/大賣/
2021/05/18	64.5	52.37	446.5	53.26	53.50	-382	50,042	-0.76%	大賣/鉅額交易
2021/05/17	202.6	49.22	227.3	49.26	48.65	-24.7	49,415	-0.05%	大買/大賣/
2021/05/14	252.2	51.60	157.2	51.63	51.50	95	48,429	0.20%	大買/大賣/
2021/05/13	193.7	51.19	256	51.49	51.10	-62.3	47,837	-0.13%	大買/大賣/
2021/05/12	752.3	52.41	264.9	53.36	52.30	487.3	46,707	1.04%	大買/大賣/鉅額交易
2021/05/11	546.7	57.30	445.6	57.94	56.60	101.1	44,799	0.23%	大買/大賣/鉅額交易
2021/05/10	630	57.49	809.9	57.41	58.20	-179.9	42,722	-0.42%	大買/大賣/鉅額交易
2021/05/07	88	54.95	426.9	55.08	55.10	-338.9	41,585	-0.81%	大賣/鉅額交易
2021/05/06	188.3	54.38	289.8	54.68	54.40	-101.5	41,421	-0.25%	大買/大賣/鉅額交易
2021/05/05	162.4	52.89	645.3	54.25	53.60	-482.9	40,596	-1.19%	大買/大賣/鉅額交易
2021/05/04	280.5	51.37	612	51.99	51.70	-331.5	39,590	-0.84%	大買/大賣/鉅額交易
2021/05/03	178.6	53.39	312.8	53.56	52.60	-134.3	38,914	-0.35%	大買/大賣/鉅額交易
2021/04/29	39.9	52.52	132.9	52.36	52.30	-93	38,083	-0.24%	大賣/
2021/04/28	35.2	52.95	167.6	53.17	53.00	-132.4	37,858	-0.35%	大賣/鉅額交易
2021/04/27	30	52.60	212.5	52.71	52.90	-182.5	37,854	-0.48%	大賣/鉅額交易
2021/04/26	332	52.14	674.6	51.96	52.10	-342.6	37,332	-0.92%	大買/大賣/鉅額交易
2021/04/23	253	50.80	407.3	50.41	50.90	-154.3	37,028	-0.42%	大買/大賣/鉅額交易
2021/04/22	466.6	51.40	356.2	51.37	50.70	110.4	37,188	0.30%	大買/大賣/鉅額交易
2021/04/21	310	50.55	437.3	50.51	50.90	-127.2	36,739	-0.35%	大買/大賣/鉅額交易
2021/04/20	146.2	51.20	87.6	51.31	51.40	58.6	36,446	0.16%	大買/
2021/04/19	164.3	50.87	580.6	51.05	51.60	-416.3	36,139	-1.15%	大買/大賣/鉅額交易
2021/04/16	65.9	49.46	18	49.55	49.85	47.9	35,728	0.13%
2021/04/15	470	49.59	119	49.48	49.80	351	36,111	0.97%	大買/大賣/鉅額交易
2021/04/14	78.1	48.50	31	48.69	48.55	47.1	35,836	0.13%
2021/04/13	27.2	49.39	179	49.47	49.00	-151.8	35,813	-0.42%	大賣/鉅額交易
2021/04/12	118	48.55	182	48.69	48.80	-64	35,490	-0.18%	大買/大賣/
2021/04/09	152.1	47.19	21	47.48	47.25	131	34,922	0.38%	大買/鉅額交易
2021/04/08	32.1	47.66	84.5	47.76	47.65	-52.4	34,974	-0.15%
2021/04/07	53.6	47.69	32.1	47.84	48.00	21.4	35,423	0.06%
2021/04/06	15	47.95	119	48.09	48.00	-104	35,289	-0.29%	大賣/鉅額交易
2021/04/01	47	48.09	36	48.08	47.95	11	35,054	0.03%
2021/03/31	56.2	48.02	127.1	48.16	47.95	-70.9	34,785	-0.20%	大賣/
2021/03/30	60.6	47.64	70.1	47.73	48.00	-9.5	34,421	-0.03%
2021/03/29	36.4	47.93	36	47.98	48.00	0.4	34,025	0.00%
2021/03/26	17	47.18	46.3	47.50	47.60	-29.3	33,554	-0.09%
2021/03/25	47	46.70	82	46.88	46.85	-35	32,936	-0.11%
2021/03/24	26	46.42	29.3	46.67	46.50	-3.3	32,734	-0.01%
2021/03/23	151	46.80	228.8	46.63	46.80	-77.8	32,299	-0.24%	大買/大賣/
2021/03/22	49	45.19	18	45.39	45.60	31	31,355	0.10%
2021/03/19	48	44.78	9	45.12	44.60	39	31,210	0.12%
2021/03/18	72.3	45.80	7	45.84	45.45	65.3	30,492	0.21%
2021/03/17	26	45.86	101	45.90	45.80	-75	30,786	-0.24%
2021/03/16	30	46.40	60	46.31	46.45	-30	30,652	-0.10%
2021/03/15	61	46.66	51.1	46.70	46.70	9.9	30,476	0.03%
2021/03/12	37	45.80	22	45.73	45.90	15	29,745	0.05%
2021/03/11	134.2	46.09	298.6	46.08	45.75	-164.4	29,369	-0.56%	大買/大賣/鉅額交易
2021/03/10	85.4	44.50	143	44.45	44.55	-57.6	27,637	-0.21%	大賣/
2021/03/09	38	44.05	311.3	43.87	44.30	-273.3	27,111	-1.01%	大賣/鉅額交易
2021/03/08	95	42.99	24.5	42.99	42.90	70.5	26,040	0.27%
2021/03/05	1	42.05	3	42.25	42.55	-2	25,732	-0.01%
2021/03/04	180	42.14	0	0.00	42.35	180	26,329	0.68%	大買/鉅額交易
2021/03/03	12.5	42.51	23.2	42.45	42.55	-10.7	26,140	-0.04%
2021/03/02	104	42.35	43	42.63	41.90	61	25,848	0.24%	大買/
2021/02/26	95.4	42.85	17	43.20	41.95	78.4	25,574	0.31%
2021/02/25	61	43.22	257.9	43.17	43.60	-196.9	24,484	-0.80%	大賣/鉅額交易
2021/02/24	5	42.90	240.8	42.99	42.65	-235.8	23,685	-1.00%	大賣/鉅額交易
2021/02/23	12.3	42.49	224.2	42.38	42.70	-211.9	23,411	-0.90%	大賣/鉅額交易
2021/02/22	3	41.95	86	42.21	42.05	-83	23,044	-0.36%
2021/02/19	21	41.83	11.5	41.84	41.85	9.5	23,212	0.04%
2021/02/18	0	0.00	232.3	42.02	42.20	-232.3	23,510	-0.99%	大賣/鉅額交易
2021/02/17	62.8	41.55	376	41.79	41.95	-313.2	23,256	-1.35%	大賣/鉅額交易
2021/02/05	0.1	40.60	3	40.80	40.60	-2.9	22,569	-0.01%
2021/02/04	0	0.00	14	40.49	40.70	-14	22,690	-0.06%
2021/02/03	13	40.33	31	40.40	40.30	-18	23,248	-0.08%
2021/02/02	11	40.35	2.3	40.34	40.30	8.7	23,781	0.04%
2021/02/01	76	39.96	0	0.00	39.90	76	23,619	0.32%
2021/01/29	32	39.98	11	39.95	39.90	21	23,454	0.09%
2021/01/28	117	40.23	273	40.19	40.10	-156	23,051	-0.68%	大買/大賣/鉅額交易
2021/01/27	51.3	40.50	29	40.60	40.50	22.3	22,758	0.10%
2021/01/26	38	40.65	20	40.61	40.50	18	22,636	0.08%
2021/01/25	20	41.00	39	40.96	41.00	-19	22,281	-0.09%
2021/01/22	61	40.68	0.2	40.75	40.55	60.8	22,278	0.27%
2021/01/21	10	40.79	57	40.77	40.65	-47	22,163	-0.21%
2021/01/20	493.1	41.02	7	40.87	40.65	486.1	22,023	2.21%	大買/鉅額交易
2021/01/19	50	41.35	3.2	41.45	41.35	46.8	21,456	0.22%
2021/01/18	100	41.21	7	41.45	41.20	93	21,418	0.43%
2021/01/15	77	42.43	35	41.96	41.80	42	21,144	0.20%
2021/01/14	4	42.25	43	42.20	42.50	-39	20,941	-0.19%
2021/01/13	25.5	42.34	27	42.38	42.40	-1.5	20,773	-0.01%
2021/01/12	34.3	42.57	87	42.80	42.30	-52.7	20,539	-0.26%
2021/01/11	37	42.43	41.1	43.11	42.60	-4.1	20,111	-0.02%
2021/01/08	69.8	42.52	323	42.70	42.85	-253.2	19,630	-1.29%	大賣/鉅額交易
2021/01/07	0	0.00	29	41.74	41.90	-29	19,033	-0.15%
2021/01/06	102	41.63	25	41.55	41.55	77	18,772	0.41%	大買/
2021/01/05	2.1	42.07	85	42.07	42.10	-83	18,538	-0.45%
2021/01/04	4.1	42.09	12	42.15	42.05	-7.9	18,450	-0.04%
2020/12/31	27	42.47	172.1	42.43	42.25	-145.1	18,361	-0.79%	大賣/鉅額交易
2020/12/30	49.1	41.78	122.4	42.01	42.20	-73.3	18,042	-0.41%	大賣/
2020/12/29	76	41.40	5	41.50	41.35	71	17,439	0.41%
2020/12/28	12	41.30	14	41.19	41.30	-2	17,426	-0.01%
2020/12/25	0.3	41.05	8	41.13	41.15	-7.7	17,445	-0.04%
2020/12/24	30	41.11	0	0.00	41.00	30	17,480	0.17%
2020/12/23	2	41.00	5	40.98	40.95	-3	17,482	-0.02%
2020/12/22	97	41.26	12.5	41.27	41.05	84.5	17,563	0.48%
2020/12/21	11.5	41.51	6	41.36	41.55	5.5	17,838	0.03%
2020/12/18	23	41.14	0	0.00	41.20	23	17,909	0.13%
2020/12/17	6	41.28	0.1	41.30	41.35	5.9	17,886	0.03%
2020/12/16	0	0.00	60	41.37	41.55	-60	18,034	-0.33%
2020/12/15	16.5	41.10	121	41.40	41.10	-104.5	18,107	-0.58%	大賣/鉅額交易
2020/12/14	19	41.76	9	42.06	41.80	10	18,052	0.06%
2020/12/11	42	42.00	145.1	41.98	41.95	-103.1	17,874	-0.58%	大賣/鉅額交易
2020/12/10	20.1	41.40	41	41.24	41.45	-20.9	17,252	-0.12%
2020/12/09	21.4	40.75	29.1	40.75	41.00	-7.7	16,918	-0.05%
2020/12/08	46	40.45	14.5	40.58	40.95	31.5	16,800	0.19%
2020/12/07	36	40.70	24.2	40.82	40.95	11.8	16,625	0.07%
2020/12/04	36.6	40.41	3	40.35	40.75	33.6	16,401	0.21%
2020/12/03	73	40.41	1	40.40	40.30	72	16,082	0.45%
2020/12/02	46.3	40.51	3	40.55	40.50	43.3	15,847	0.27%
2020/12/01	7	40.61	7	40.56	40.70	0	15,754	0.00%
2020/11/30	250.5	41.09	2	40.90	40.40	248.5	15,706	1.58%	大買/鉅額交易
2020/11/27	61	41.30	71.3	41.32	41.35	-10.3	15,118	-0.07%
2020/11/26	163.1	41.32	3.2	41.48	41.50	159.9	15,129	1.06%	大買/鉅額交易
2020/11/25	15	41.60	9	41.67	41.45	6	15,243	0.04%
2020/11/24	0	0.00	5	41.70	41.50	-5	15,216	-0.03%
2020/11/23	0	0.00	207	41.75	41.70	-207	15,219	-1.36%	大賣/鉅額交易
2020/11/20	29	41.12	14.2	41.26	41.30	14.8	15,158	0.10%
2020/11/19	11	41.46	0.5	41.50	41.50	10.5	15,078	0.07%
2020/11/18	14.8	41.66	29.1	41.69	41.80	-14.3	14,889	-0.10%
2020/11/17	8	41.32	117.1	41.40	41.50	-109.1	14,523	-0.75%	大賣/鉅額交易
2020/11/16	0	0.00	72.1	40.92	40.95	-72.1	14,234	-0.51%
2020/11/13	12	40.55	6	40.53	40.55	6	14,240	0.04%
2020/11/12	24.5	40.46	8	40.84	40.55	16.5	14,160	0.12%
2020/11/11	21.5	40.95	165	40.93	41.25	-143.5	13,958	-1.03%	大賣/鉅額交易
2020/11/10	0.9	40.30	277.6	40.21	40.40	-276.7	13,287	-2.08%	大賣/鉅額交易
2020/11/09	0.1	39.50	144	39.58	39.60	-143.9	12,736	-1.13%	大賣/鉅額交易
2020/11/06	7	39.06	31	39.25	39.30	-24	12,766	-0.19%
2020/11/05	10	39.08	32	39.20	39.20	-22	12,944	-0.17%
2020/11/04	1	39.00	123	39.07	39.15	-122	13,025	-0.94%	大賣/鉅額交易
2020/11/03	0	0.00	4	38.86	38.90	-4	12,916	-0.03%
2020/11/02	0	0.00	2	38.45	38.65	-2	12,939	-0.02%
2020/10/30	2	38.40	3	38.32	38.40	-1	12,953	-0.01%
2020/10/29	13	38.20	0	0.00	38.15	13	12,795	0.10%
2020/10/28	7	38.43	0	0.00	38.60	7	12,906	0.05%
2020/10/27	8	38.68	3	38.73	38.60	5	13,093	0.04%
2020/10/26	0	0.00	15	38.85	38.95	-15	13,285	-0.11%
2020/10/23	1	38.40	0	0.00	38.60	1	13,364	0.01%
2020/10/22	0	0.00	20	38.53	38.50	-20	13,557	-0.15%
2020/10/21	6	38.42	0	0.00	38.40	6	13,560	0.04%
2020/10/20	5	38.24	1	38.40	38.45	4	13,633	0.03%
2020/10/19	0	0.00	8	38.40	38.40	-8	13,674	-0.06%
2020/10/16	14.1	38.17	0	0.00	38.15	14.1	13,761	0.10%
2020/10/15	38	38.27	0	0.00	38.20	38	13,918	0.27%
2020/10/14	1	38.60	5	38.65	38.60	-4	13,826	-0.03%
2020/10/13	12	38.43	1	38.45	38.45	11	13,800	0.08%
2020/10/12	57	38.48	3	38.40	38.60	54	13,841	0.39%
2020/10/08	20	38.45	5	38.45	38.45	15	13,875	0.11%
2020/10/07	7.1	38.66	1.9	38.72	38.60	5.3	13,829	0.04%
2020/10/06	0	0.00	1	38.70	38.65	-1	13,931	-0.01%
2020/10/05	14.1	38.48	0	0.00	38.45	14.1	14,007	0.10%
2020/09/30	3	38.72	5	38.80	38.60	-2	14,128	-0.01%
2020/09/28	2.1	38.41	17.1	38.28	38.55	-15	14,372	-0.10%
2020/09/25	3	38.03	7	38.22	38.10	-4	14,579	-0.03%
2020/09/24	248	38.28	11	38.15	38.00	237	14,574	1.63%	大買/鉅額交易
2020/09/23	17	38.77	2	38.73	39.00	15	14,327	0.10%
2020/09/22	8	38.91	4	38.90	39.00	4	14,432	0.03%
2020/09/21	29	39.25	0	0.00	39.10	29	14,877	0.19%
2020/09/18	3	39.53	42	39.58	39.50	-39	14,881	-0.26%
2020/09/17	3.1	39.80	0	0.00	39.65	3.1	14,810	0.02%
2020/09/16	0	0.00	4.3	40.13	40.20	-4.3	14,831	-0.03%
2020/09/15	3	40.00	6	40.06	40.10	-3	14,830	-0.02%
2020/09/14	5	39.85	15	39.99	40.10	-10	14,989	-0.07%
2020/09/11	5	39.77	16	39.89	39.90	-11	15,115	-0.07%
2020/09/10	2	39.40	31	39.75	39.75	-29	15,285	-0.19%
2020/09/09	24	39.23	11	39.15	39.45	13	15,487	0.08%
2020/09/08	16	39.40	11	39.35	39.55	5	15,642	0.03%
2020/09/07	7	39.36	1	39.40	39.35	6	15,853	0.04%
2020/09/04	18	39.46	1	39.40	39.45	17	16,308	0.10%
2020/09/03	11	39.71	2	39.70	39.85	9	16,380	0.05%
2020/09/02	39.2	39.62	0.2	39.75	39.55	39	16,465	0.24%
2020/09/01	1	39.70	10	39.80	39.85	-9	16,564	-0.05%
2020/08/31	184	40.00	0	0.00	39.85	184	16,599	1.11%	大買/鉅額交易
2020/08/28	97	40.00	13	40.01	39.95	84	16,722	0.50%
2020/08/27	2	40.03	115	40.37	40.00	-113	17,168	-0.66%	大賣/鉅額交易
2020/08/26	63	40.17	3	40.35	40.55	60	17,279	0.35%
2020/08/25	13	40.32	65	40.49	40.50	-52	17,329	-0.30%
2020/08/24	0	0.00	64.1	39.81	39.90	-64.1	17,594	-0.36%
2020/08/21	7	39.87	5	39.96	39.85	2	17,819	0.01%
2020/08/20	256	39.88	10	40.05	39.80	246	17,855	1.38%	大買/鉅額交易
2020/08/19	1	40.70	8	40.82	40.55	-7	17,898	-0.04%
2020/08/18	5	40.54	21	40.53	40.60	-16	17,722	-0.09%
2020/08/17	0	0.00	6	40.49	40.70	-6	17,842	-0.03%
2020/08/14	2	40.35	3	40.33	40.30	-1	17,866	-0.01%
2020/08/13	0	0.00	19	40.55	40.70	-19	17,963	-0.11%
2020/08/12	2	40.10	28	40.32	40.45	-26	17,944	-0.14%
2020/08/11	14	40.00	10.2	40.00	39.95	3.8	17,791	0.02%
2020/08/10	4	40.13	14.1	40.36	40.45	-10.1	17,663	-0.06%
2020/08/07	28	39.90	30.5	40.10	39.85	-2.5	17,607	-0.01%
2020/08/06	3	40.25	6	40.16	40.20	-3	17,597	-0.02%
2020/08/05	0	0.00	1	39.90	39.85	-1	17,608	-0.01%
2020/08/03	35	39.33	4	39.30	39.25	31	17,735	0.17%
2020/07/31	8.1	39.72	1	39.65	39.60	7.1	17,563	0.04%
2020/07/30	21	39.83	6	39.99	40.10	15	17,425	0.09%
2020/07/29	2	40.18	19	40.24	40.10	-17	17,321	-0.10%
2020/07/28	71	39.68	59.9	39.66	39.65	11.1	17,566	0.06%
2020/07/27	38.5	40.04	1	40.05	39.75	37.5	17,939	0.21%
2020/07/24	114	40.11	2	40.20	40.10	112	18,009	0.62%	大買/鉅額交易
2020/07/23	3.1	40.40	1	40.35	40.35	2.1	17,974	0.01%
2020/07/22	9.6	40.59	25.4	40.67	40.65	-15.8	18,028	-0.09%
2020/07/21	16.9	40.47	2	40.45	40.40	14.9	17,927	0.08%
2020/07/20	25	40.41	1	40.40	40.40	24	17,759	0.14%
2020/07/17	1	40.50	8	40.66	40.50	-7	17,823	-0.04%
2020/07/16	6.3	40.59	15	40.70	40.55	-8.8	17,975	-0.05%
2020/07/15	3	40.65	16.1	40.80	40.65	-13.1	17,924	-0.07%
2020/07/14	1	40.65	17	40.71	40.70	-16	18,075	-0.09%
2020/07/13	19	40.84	19	40.66	40.95	0	18,211	0.00%
2020/07/10	142	40.32	15.1	40.41	40.25	126.9	18,277	0.69%	大買/鉅額交易
2020/07/09	87	40.68	3	41.03	40.60	84	18,417	0.46%
2020/07/08	3	40.97	52	40.85	40.95	-49	18,388	-0.27%
2020/07/07	77	41.10	4	41.11	40.95	73	18,681	0.39%
2020/07/06	3	40.87	27	41.14	41.25	-24	18,613	-0.13%
2020/07/03	14	40.74	51.7	40.59	40.75	-37.7	18,579	-0.20%
2020/07/02	4	40.38	21	40.40	40.30	-17	18,729	-0.09%
2020/07/01	77	40.43	52	40.40	40.35	25	18,993	0.13%
2020/06/30	323	41.97	51	41.91	41.85	272	18,782	1.45%	大買/鉅額交易
2020/06/29	81	41.91	14	41.90	41.90	67	18,456	0.36%
2020/06/24	9.5	42.24	32.8	42.28	42.20	-23.3	18,341	-0.13%
2020/06/23	3	42.17	10	42.28	42.30	-7	18,481	-0.04%
2020/06/22	1	42.05	1	42.05	42.10	0	18,405	0.00%
2020/06/19	1	42.05	0	0.00	42.10	1	18,574	0.01%
2020/06/18	22	42.14	6	42.20	42.15	16	18,626	0.09%
2020/06/17	16	41.89	67	42.13	42.20	-51	18,642	-0.27%
2020/06/16	41.3	41.59	34	41.79	41.90	7.3	19,027	0.04%
2020/06/15	29	40.99	134	41.42	40.90	-105	19,490	-0.54%	大賣/鉅額交易
2020/06/12	150	40.37	7	40.47	40.70	143	19,726	0.72%	大買/鉅額交易
2020/06/11	45.7	41.47	29	41.94	41.00	16.7	20,145	0.08%
2020/06/10	3	42.25	38	42.41	42.35	-35	20,108	-0.17%
2020/06/09	22	41.88	6	42.02	42.00	16	20,714	0.08%
2020/06/08	6	41.80	35	41.89	41.90	-29	21,246	-0.14%
2020/06/05	1	41.40	4.2	41.51	41.60	-3.2	21,311	-0.01%
2020/06/04	1	41.60	5	41.44	41.55	-4	21,536	-0.02%
2020/06/03	13	41.29	228	40.92	41.40	-215	21,897	-0.98%	大賣/鉅額交易
2020/06/02	0	0.00	2	40.38	40.35	-2	21,748	-0.01%
2020/06/01	7	40.36	195	40.26	40.25	-188	21,626	-0.87%	大賣/鉅額交易
2020/05/29	2	39.55	1	39.90	40.05	1	21,638	0.00%
2020/05/28	4	39.80	2.4	39.73	39.50	1.6	21,492	0.01%
2020/05/27	1	40.10	56	40.15	40.15	-55	21,928	-0.25%
2020/05/26	4	39.98	108	39.88	39.90	-104	22,372	-0.46%	大賣/鉅額交易
2020/05/25	14	39.13	21	39.28	39.15	-7	22,190	-0.03%
2020/05/22	35	39.37	2	39.43	39.25	33	22,264	0.15%
2020/05/21	3	39.85	410.2	39.89	39.95	-407.2	22,347	-1.82%	大賣/鉅額交易
2020/05/20	5	39.60	9	39.67	39.65	-4	22,296	-0.02%
2020/05/19	45	39.45	16	39.59	39.45	29	22,238	0.13%
2020/05/18	12	39.00	12	39.10	39.00	0	22,156	0.00%
2020/05/15	73	39.07	21	39.31	39.05	52	22,160	0.23%
2020/05/14	10	39.21	0	0.00	39.15	10	22,118	0.05%
2020/05/13	3	39.43	13	39.40	39.55	-10	22,045	-0.05%
2020/05/12	6.7	39.51	3	39.45	39.60	3.7	22,039	0.02%
2020/05/11	10	39.83	54	39.75	39.60	-44	22,106	-0.20%
2020/05/08	3	39.25	82	39.15	39.25	-79	22,176	-0.36%
2020/05/07	2.2	38.95	5	39.03	38.85	-2.8	22,167	-0.01%
2020/05/06	14	38.80	2	38.85	38.80	12	22,195	0.05%
2020/05/05	17.2	38.93	0	0.00	38.90	17.2	22,223	0.08%
2020/05/04	57	38.80	3	39.03	38.80	54	22,279	0.24%
2020/04/30	143	39.54	315	39.73	39.90	-172	22,046	-0.78%	大買/大賣/鉅額交易
2020/04/29	2	38.65	13	38.52	38.45	-11	21,797	-0.05%
2020/04/28	35	37.99	24	38.04	38.00	11	21,841	0.05%
2020/04/27	0	0.00	31	37.86	38.00	-31	22,663	-0.14%
2020/04/23	9	37.29	34	37.34	37.25	-25	22,786	-0.11%
2020/04/22	23	36.65	5	37.11	37.20	18	22,804	0.08%
2020/04/21	179.1	37.29	1	37.25	37.00	178.1	22,784	0.78%	大買/鉅額交易
2020/04/20	5	38.01	1	38.15	38.00	4	22,772	0.02%
2020/04/17	3	38.17	61.1	38.41	38.20	-58.1	23,025	-0.25%
2020/04/16	18.3	37.74	1	37.70	37.80	17.3	22,915	0.08%
2020/04/15	15	38.24	85	38.15	38.30	-70	22,791	-0.31%
2020/04/14	3	37.73	47	37.78	38.00	-44	22,766	-0.19%
2020/04/13	52	37.66	13	37.53	37.40	39	22,579	0.17%
2020/04/10	25	37.06	175	37.59	37.80	-150	22,597	-0.66%	大賣/鉅額交易
2020/04/09	13	36.16	47	36.17	36.20	-34	22,305	-0.15%
2020/04/08	3	35.72	17.2	35.89	35.75	-14.2	22,189	-0.06%
2020/04/07	17	35.09	51	35.24	35.35	-34	21,984	-0.15%
2020/04/06	1	35.00	8	35.10	35.05	-7	21,787	-0.03%
2020/04/01	22.3	35.50	102	35.27	35.25	-79.7	21,471	-0.37%	大賣/
2020/03/31	21	35.65	0	0.00	35.30	21	21,392	0.10%
2020/03/30	3	35.17	11	35.10	35.80	-8	21,116	-0.04%
2020/03/27	12	35.84	105	35.76	35.80	-93	20,967	-0.44%	大賣/
2020/03/26	17	35.25	6	35.41	35.25	11	20,711	0.05%
2020/03/25	3	35.53	3	35.47	35.30	0	20,728	0.00%
2020/03/24	4	35.01	31	35.25	34.65	-27	20,552	-0.13%
2020/03/23	29	34.13	21	34.57	34.15	8	20,477	0.04%
2020/03/20	21	34.67	240	35.43	35.10	-219	20,413	-1.07%	大賣/鉅額交易
2020/03/19	232.2	33.95	55	34.07	34.00	177.2	19,997	0.89%	大買/鉅額交易
2020/03/18	13	34.80	7	34.96	34.65	6	19,782	0.03%
2020/03/17	109	34.98	48.4	34.95	35.00	60.6	19,559	0.31%	大買/
2020/03/16	49	35.98	7	36.00	35.80	42	19,289	0.22%
2020/03/13	281	35.97	47	36.28	37.00	234	18,926	1.24%	大買/鉅額交易
2020/03/12	228.5	37.93	133	37.96	37.50	95.5	18,171	0.53%	大買/大賣/
2020/03/11	19	38.83	1	39.00	38.60	18	17,595	0.10%
2020/03/10	28	38.74	44	38.91	39.00	-16	17,509	-0.09%
2020/03/09	181.3	38.78	12	38.45	38.55	169.3	17,666	0.96%	大買/鉅額交易
2020/03/06	216	39.54	63.3	39.51	39.50	152.7	16,962	0.90%	大買/鉅額交易
2020/03/05	10	40.12	1	40.15	40.15	9	16,604	0.05%
2020/03/04	5	39.76	20	39.85	39.75	-15	16,734	-0.09%
2020/03/03	20	39.87	402	39.85	39.80	-382	16,625	-2.30%	大賣/鉅額交易
2020/03/02	54	39.44	30	39.61	39.50	24	16,401	0.15%
2020/02/27	156	40.29	1	40.40	40.05	155	16,358	0.95%	大買/鉅額交易
2020/02/26	15	40.41	11	40.64	40.65	4	15,944	0.03%
2020/02/25	32	40.52	0	41.00	40.70	32	15,823	0.20%
2020/02/24	68	40.86	33	40.89	40.85	35	15,822	0.22%
2020/02/21	3	41.35	0	0.00	41.30	3	15,705	0.02%
2020/02/20	6	41.63	1	41.80	41.60	5	15,756	0.03%
2020/02/19	50	41.75	0	0.00	41.75	50	15,831	0.32%
2020/02/18	1	41.30	0	0.00	41.50	1	15,879	0.01%
2020/02/17	12	41.35	36	41.36	41.40	-24	15,918	-0.15%
2020/02/14	1	41.65	0	0.00	41.65	1	15,980	0.01%
2020/02/13	8.9	41.81	0	41.70	41.60	8.9	16,248	0.05%
2020/02/12	4	41.85	98	41.90	41.80	-94	16,482	-0.57%
2020/02/11	13	41.59	134.7	41.63	41.65	-121.7	16,604	-0.73%	大賣/鉅額交易
2020/02/10	2	40.55	62	40.92	40.90	-60	17,085	-0.35%
2020/02/07	2	41.03	0	0.00	41.05	2	18,245	0.01%
2020/02/06	1	41.35	127	41.27	41.50	-126	18,469	-0.68%	大賣/鉅額交易
2020/02/05	10	40.68	87.5	40.78	40.95	-77.5	18,523	-0.42%
2020/02/04	15.3	40.44	20.2	40.61	40.70	-4.9	18,629	-0.03%
2020/02/03	67.1	39.86	529.4	39.72	40.20	-462.3	18,821	-2.46%	大賣/鉅額交易
2020/01/31	25.1	40.84	11	40.76	40.65	14.1	18,706	0.08%
2020/01/30	189	40.80	48.9	41.60	40.60	140.1	18,516	0.76%	大買/鉅額交易
2020/01/20	113	43.10	21	43.10	43.10	92	17,715	0.52%	大買/
2020/01/17	6	42.96	31	42.97	43.10	-25	17,677	-0.14%
2020/01/16	2	42.83	39.6	42.92	42.95	-37.6	17,637	-0.21%
2020/01/15	1	42.80	35.1	42.85	42.90	-34.1	17,693	-0.19%
2020/01/14	127	42.84	24.6	42.99	42.85	102.4	17,768	0.58%	大買/鉅額交易
2020/01/13	318	42.74	10.1	42.58	42.85	308	17,602	1.75%	大買/鉅額交易
2020/01/10	2	42.00	0	0.00	42.05	2	17,528	0.01%
2020/01/09	10	41.95	0	0.00	42.00	10	17,525	0.06%
2020/01/08	20	41.87	1	41.85	41.80	19	17,684	0.11%
2020/01/07	16	42.20	8.3	42.26	42.20	7.7	17,626	0.04%
2020/01/06	121	42.28	339	42.30	42.25	-218	17,702	-1.23%	大買/大賣/鉅額交易
2020/01/03	16	42.61	27.6	42.84	42.80	-11.6	17,577	-0.07%
2020/01/02	21	42.60	97.1	42.60	42.55	-76.1	17,567	-0.43%
2019/12/31	17.1	42.56	0.2	42.60	42.55	16.9	17,551	0.10%
2019/12/30	47	42.59	5	42.65	42.70	42	17,595	0.24%
2019/12/27	5.6	42.70	16	42.69	42.70	-10.4	17,644	-0.06%
2019/12/26	10	42.60	89.5	42.64	42.65	-79.5	17,649	-0.45%
2019/12/25	0	0.00	29	42.66	42.60	-29	17,752	-0.16%
2019/12/24	2	42.65	52.3	42.71	42.65	-50.3	17,858	-0.28%
2019/12/23	28	42.67	3.7	42.69	42.80	24.3	17,963	0.14%
2019/12/20	15	42.72	44	42.66	42.80	-29	17,985	-0.16%
2019/12/19	38	42.69	1	42.85	42.70	37	17,911	0.21%
2019/12/18	5	42.85	12.3	42.89	43.00	-7.3	17,810	-0.04%
2019/12/17	6	42.78	11	42.75	42.95	-5	17,822	-0.03%
2019/12/16	3	43.00	23.1	42.99	42.90	-20.1	17,741	-0.11%
2019/12/13	105	42.80	276.5	42.80	42.90	-171.5	17,562	-0.98%	大買/大賣/鉅額交易
2019/12/12	14.2	42.57	100.7	42.55	42.45	-86.5	17,156	-0.50%
2019/12/11	30.1	42.05	45.1	42.05	42.40	-15	16,948	-0.09%
2019/12/10	11.1	41.56	34	41.56	41.70	-22.9	16,686	-0.14%
2019/12/09	104	41.30	14.9	41.29	41.30	89.1	16,725	0.53%	大買/
2019/12/06	18.1	41.25	34	41.22	41.25	-15.9	16,803	-0.09%
2019/12/05	19	41.47	17.7	41.45	41.50	1.3	16,719	0.01%
2019/12/04	69.8	41.24	155	41.18	41.30	-85.3	16,638	-0.51%	大賣/
2019/12/03	9	41.62	20	41.77	41.75	-11	16,293	-0.07%
2019/12/02	122	41.63	9	41.73	41.65	113	16,325	0.69%	大買/鉅額交易
2019/11/29	59	41.95	1	42.10	41.70	58	16,305	0.36%
2019/11/28	1	42.40	1	42.45	42.35	0	16,108	0.00%
2019/11/27	23.3	42.25	0.1	42.35	42.30	23.2	16,237	0.14%
2019/11/26	9	42.34	11	42.36	42.00	-2	16,257	-0.01%
2019/11/25	118	42.46	72	42.52	42.50	46	15,681	0.29%	大買/
2019/11/22	23	42.00	0.4	42.40	42.40	22.6	15,745	0.14%
2019/11/21	295	42.05	2	41.98	42.05	293	15,785	1.86%	大買/鉅額交易
2019/11/20	19	42.31	0	0.00	42.30	19	15,725	0.12%
2019/11/19	61	42.57	7	42.54	42.70	54	15,676	0.34%
2019/11/18	443	42.70	85	42.73	42.75	358	15,622	2.29%	大買/鉅額交易
2019/11/15	23	42.45	200	42.51	42.55	-177	15,615	-1.13%	大賣/鉅額交易
2019/11/14	111	42.10	532	42.11	42.15	-421	15,650	-2.69%	大買/大賣/鉅額交易
2019/11/13	90	42.50	35.1	42.43	42.35	54.9	16,314	0.34%
2019/11/12	13	42.91	73	42.97	42.80	-60	16,422	-0.37%
2019/11/11	78	42.46	51.4	42.56	42.25	26.6	16,218	0.16%
2019/11/08	507	42.69	226	42.66	42.70	281	16,126	1.74%	大買/大賣/鉅額交易
2019/11/07	40	43.17	598	43.68	42.90	-558	15,987	-3.49%	大賣/鉅額交易
2019/11/06	93.5	42.65	389	42.62	43.00	-295.5	15,346	-1.93%	大賣/鉅額交易
2019/11/05	3	41.30	56	41.31	41.45	-53	14,376	-0.37%
2019/11/04	11	40.54	24.2	40.56	40.95	-13.2	14,252	-0.09%
2019/11/01	75	40.25	5	40.25	40.10	70	14,271	0.49%
2019/10/31	87.3	40.58	12	40.70	40.30	75.3	14,303	0.53%
2019/10/30	10	40.84	3	40.98	40.85	7	14,093	0.05%
2019/10/29	50.3	41.10	2	41.13	41.15	48.3	14,014	0.34%
2019/10/28	71	41.09	0	0.00	41.00	71	13,915	0.51%
2019/10/25	7	41.08	16.1	41.15	41.00	-9.1	13,828	-0.07%
2019/10/24	2	41.00	12	41.05	41.15	-10	13,751	-0.07%
2019/10/23	6	41.00	1	41.10	40.95	5	13,685	0.04%
2019/10/22	1	41.30	30	41.37	41.50	-29	13,627	-0.21%
2019/10/21	2	41.23	0	0.00	41.30	2	13,518	0.01%
2019/10/18	13	41.20	1	41.30	41.30	12	13,581	0.09%
2019/10/17	22.9	40.98	13	41.07	41.30	9.9	13,439	0.07%
2019/10/16	113	40.95	18.4	40.93	41.10	94.6	13,435	0.70%	大買/
2019/10/15	8	40.58	65	40.74	40.55	-57	13,414	-0.42%
2019/10/14	120	40.73	71	40.70	40.65	49	13,459	0.36%	大買/
2019/10/09	23	40.61	0	0.00	40.55	23	13,440	0.17%
2019/10/08	18	40.68	0.3	40.55	40.50	17.8	13,540	0.13%
2019/10/07	6	40.53	20	40.35	40.40	-14	13,502	-0.10%
2019/10/04	21	40.44	3	40.45	40.60	18	13,625	0.13%
2019/10/03	19	40.40	0	0.00	40.30	19	13,615	0.14%
2019/10/02	120	40.98	1	40.95	40.90	119	13,633	0.87%	大買/鉅額交易
2019/10/01	0	0.00	2	41.25	41.25	-2	13,634	-0.01%
2019/09/27	10	40.90	0	0.00	40.90	10	13,616	0.07%
2019/09/26	0	0.00	2	41.45	41.20	-2	13,673	-0.01%
2019/09/25	15	41.48	20	41.30	41.45	-5	13,724	-0.04%
2019/09/24	10	41.50	2	41.58	41.60	8	14,042	0.06%
2019/09/23	12	41.24	29	41.29	41.15	-17	14,358	-0.12%
2019/09/20	4	41.76	1	41.90	41.55	3	14,704	0.02%
2019/09/19	1	41.80	7	41.76	41.85	-6	14,570	-0.04%
2019/09/18	9	41.73	1	41.70	41.75	8	14,537	0.06%
2019/09/17	0	0.00	6	41.58	41.65	-6	14,537	-0.04%
2019/09/16	39.1	41.55	15	41.51	41.55	24.1	14,558	0.17%
2019/09/12	17	41.51	31	41.55	41.50	-14	14,586	-0.10%
2019/09/11	5	41.39	15	41.49	41.40	-10	14,658	-0.07%
2019/09/10	11	41.40	82	41.35	41.40	-71	14,594	-0.49%
2019/09/09	1	40.90	51	41.00	40.95	-50	14,497	-0.34%
2019/09/06	308	40.58	33	40.52	40.80	275	14,462	1.90%	大買/鉅額交易
2019/09/05	307	40.30	106	40.46	40.50	201	14,418	1.39%	大買/大賣/鉅額交易
2019/09/04	2	39.85	20	40.00	39.95	-18	14,295	-0.13%
2019/09/02	6	39.97	0	40.00	39.95	6	14,675	0.04%
2019/08/30	0	0.00	4	40.00	40.15	-4	14,765	-0.03%
2019/08/29	12	39.51	0	0.00	39.50	12	14,673	0.08%
2019/08/28	51	39.95	6	39.89	39.95	45	14,763	0.30%
2019/08/27	12	39.76	3	39.67	39.75	9	14,766	0.06%
2019/08/26	60	39.40	2	39.38	39.50	58	14,823	0.39%
2019/08/23	4	39.81	6	39.71	39.85	-2	14,870	-0.01%
2019/08/22	35	39.62	0	0.00	39.45	35	14,954	0.23%
2019/08/21	36	39.71	2	39.50	39.50	34	16,263	0.21%
2019/08/20	15	39.76	22	39.82	39.70	-7	16,260	-0.04%
2019/08/19	44	39.98	5	39.97	40.00	39	16,339	0.24%
2019/08/16	116	39.27	68	39.06	39.55	48	16,312	0.29%	大買/
2019/08/15	9	39.41	10	39.40	39.35	-1	15,763	-0.01%
2019/08/14	7	39.87	0	0.00	39.75	7	15,935	0.04%
2019/08/13	113	39.87	0	0.00	39.80	113	16,024	0.71%	大買/鉅額交易
2019/08/12	126	40.05	3	40.22	40.00	123	16,218	0.76%	大買/鉅額交易
2019/08/08	4	39.98	0	0.00	39.95	4	16,545	0.02%
2019/08/07	9	39.78	0	0.00	39.80	9	16,841	0.05%
2019/08/06	8	39.48	18	39.86	39.90	-10	17,733	-0.06%
2019/08/05	18	39.99	1	40.05	39.95	17	18,089	0.09%
2019/08/02	24	40.08	60	40.08	40.10	-36	18,151	-0.20%
2019/08/01	24	40.59	1	40.50	40.50	23	18,301	0.13%
2019/07/31	4	40.88	3	40.90	40.80	1	18,319	0.01%
2019/07/30	4	41.13	1	41.20	41.10	3	18,294	0.02%
2019/07/29	2	41.25	3	41.25	41.20	-1	18,573	-0.01%
2019/07/25	22	41.15	5.6	41.21	41.20	16.4	19,265	0.09%
2019/07/24	4	41.23	0	0.00	41.15	4	19,348	0.02%
2019/07/23	2	41.30	1	41.30	41.20	1	19,390	0.01%
2019/07/22	23	41.31	2	41.20	41.40	21	19,369	0.11%
2019/07/19	49	41.32	1	41.30	41.05	48	19,374	0.25%
2019/07/18	16	41.14	4	41.23	41.10	12	19,312	0.06%
2019/07/17	16	41.41	74	41.41	41.30	-58	19,217	-0.30%
2019/07/16	10	41.60	10	41.55	41.55	0	18,975	0.00%
2019/07/15	41.7	41.67	27.1	41.75	41.65	14.7	18,852	0.08%
2019/07/12	21	41.70	18	41.78	41.60	3	18,882	0.02%
2019/07/11	11	41.95	3	42.00	41.95	8	18,952	0.04%
2019/07/10	21	42.05	2	42.25	42.20	19	19,114	0.10%
2019/07/09	8	41.86	0	0.00	41.85	8	19,150	0.04%
2019/07/08	9	41.96	20	41.85	41.95	-11	19,251	-0.06%
2019/07/05	7	42.29	5	42.30	42.35	2	19,420	0.01%
2019/07/04	3	42.40	2	42.58	42.50	1	19,631	0.01%
2019/07/03	34	42.32	6	42.35	42.25	28	19,901	0.14%
2019/07/02	10	42.55	4	42.50	42.65	6	20,241	0.03%
2019/07/01	9.1	42.10	11	42.27	42.70	-1.9	20,202	-0.01%
2019/06/28	49.9	43.20	50	43.25	43.00	-0.1	19,887	0.00%
2019/06/27	18	43.05	16	43.08	43.20	2	19,625	0.01%
2019/06/26	3.3	42.69	7	42.78	42.75	-3.7	19,534	-0.02%
2019/06/25	0	0.00	3	42.68	42.60	-3	19,924	-0.02%
2019/06/24	4	42.15	5	42.25	42.55	-1	20,254	0.00%
2019/06/21	6	42.40	3	42.37	42.30	3	20,370	0.01%
2019/06/20	2	42.50	3	42.43	42.55	-1	20,422	0.00%
2019/06/19	10	42.40	6	42.44	42.55	4	20,644	0.02%
2019/06/18	1	42.10	18	42.11	42.20	-17	20,557	-0.08%
2019/06/17	32	41.83	34	41.46	41.65	-2	20,707	-0.01%
2019/06/14	29	41.42	0.1	41.50	41.30	28.9	21,035	0.14%
2019/06/13	27	41.44	1.1	41.66	41.65	25.9	21,109	0.12%
2019/06/12	5	41.90	9	41.98	41.90	-4	21,261	-0.02%
2019/06/11	53.8	42.01	29	41.71	42.10	24.8	21,226	0.12%
2019/06/10	15	41.32	31	41.33	41.35	-16	20,962	-0.08%
2019/06/06	2	40.80	300	40.80	40.75	-298	20,938	-1.42%	大賣/鉅額交易
2019/06/05	134	41.25	2	41.38	41.10	132	20,946	0.63%	大買/鉅額交易
2019/06/04	7	41.44	3	41.42	41.45	4	20,924	0.02%
2019/06/03	21.1	40.79	2	40.98	41.05	19.1	20,926	0.09%
2019/05/31	224	40.75	5	40.83	40.80	219	20,935	1.05%	大買/鉅額交易
2019/05/30	6	40.42	27	40.55	40.50	-21	20,823	-0.10%
2019/05/29	10	40.38	0	0.00	40.30	10	21,156	0.05%
2019/05/28	12	40.58	0	0.00	40.35	12	21,292	0.06%
2019/05/27	2	40.90	2	40.80	40.75	0	20,084	0.00%
2019/05/24	7	40.69	0	0.00	40.60	7	20,117	0.03%
2019/05/23	4	41.01	27	40.80	41.00	-23	20,017	-0.11%
2019/05/22	26	41.07	1	41.00	41.15	25	20,047	0.12%
2019/05/21	28	41.02	46	41.15	41.50	-18	20,045	-0.09%
2019/05/20	18	40.20	0	0.00	40.20	18	19,732	0.09%
2019/05/17	37	40.16	0	0.00	40.00	37	19,779	0.19%
2019/05/16	79	40.30	0	0.00	40.00	79	19,523	0.40%
2019/05/15	56	41.10	5.5	41.07	40.95	50.5	19,277	0.26%
2019/05/14	85	40.44	0	0.00	40.45	85	19,168	0.44%
2019/05/13	121	42.17	540	42.17	41.95	-419	18,279	-2.29%	大買/大賣/鉅額交易
2019/05/10	17	43.38	0	0.00	43.20	17	17,969	0.09%
2019/05/09	47	43.65	78	43.53	43.50	-31	18,064	-0.17%
2019/05/08	51	44.08	0	0.00	44.05	51	17,820	0.29%
2019/05/07	27	44.43	0	0.00	44.35	27	17,976	0.15%
2019/05/06	11	44.49	0	0.00	44.50	11	18,096	0.06%
2019/05/03	2.3	45.43	12	45.53	45.45	-9.7	17,979	-0.05%
2019/05/02	7	45.04	49.1	45.49	45.65	-42.1	17,838	-0.24%
2019/04/30	0	0.00	3	44.67	44.70	-3	17,602	-0.02%
2019/04/29	1	44.65	7	44.63	44.60	-6	17,665	-0.03%
2019/04/26	21	44.42	8.1	44.35	44.50	12.9	17,852	0.07%
2019/04/25	10.3	44.50	0	0.00	44.35	10.3	18,088	0.06%
2019/04/23	1	44.25	1	44.35	44.35	0	18,909	0.00%
2019/04/22	0	0.00	3	44.43	44.35	-3	19,135	-0.02%
2019/04/19	31	44.39	2	44.35	44.35	29	19,298	0.15%
2019/04/18	212	44.10	3	44.13	44.20	209	19,368	1.08%	大買/鉅額交易
2019/04/17	79	44.09	3	44.17	44.10	76	19,526	0.39%
2019/04/16	48	44.07	10	44.05	44.10	38	19,348	0.20%
2019/04/15	38	44.26	0	0.00	44.15	38	19,302	0.20%
2019/04/12	11	44.21	1.2	44.17	44.10	9.9	19,307	0.05%
2019/04/11	11	44.30	0	0.00	44.15	11	19,349	0.06%
2019/04/10	4	44.25	1	44.20	44.20	3	19,157	0.02%
2019/04/09	7	44.29	3	44.40	44.30	4	18,921	0.02%
2019/04/08	109	44.35	6.6	44.35	44.30	102.4	18,599	0.55%	大買/鉅額交易
2019/04/03	53	44.86	10	44.85	44.80	43	18,081	0.24%
2019/04/02	5	44.93	8	44.91	44.80	-3	18,020	-0.02%
2019/04/01	46	44.95	7	44.87	44.50	39	18,047	0.22%
2019/03/29	25	44.59	1	44.25	44.95	24	17,832	0.13%
2019/03/28	48	44.07	7	44.06	44.00	41	17,709	0.23%
2019/03/27	71	44.58	21	44.56	44.50	50	17,366	0.29%
2019/03/26	9	45.38	7.1	45.31	45.25	1.9	17,108	0.01%
2019/03/25	51	45.43	9	45.43	45.40	42	17,067	0.25%
2019/03/22	37	46.17	74	46.30	46.20	-37	16,893	-0.22%
2019/03/21	8	46.65	58	46.71	46.75	-50	16,784	-0.30%
2019/03/20	10	46.88	61	46.88	46.95	-51	16,780	-0.30%
2019/03/19	21	46.36	70	46.59	46.65	-49	16,896	-0.29%
2019/03/18	0	0.00	194	45.74	45.80	-194	16,574	-1.17%	大賣/鉅額交易
2019/03/15	40	45.15	2	45.33	45.45	38	16,518	0.23%
2019/03/14	2	45.05	0	0.00	45.10	2	16,273	0.01%
2019/03/13	47	45.13	0	0.00	45.15	47	16,385	0.29%
2019/03/12	2	45.05	4	45.04	45.00	-2	16,479	-0.01%
2019/03/11	7	44.46	3	44.55	44.40	4	16,510	0.02%
2019/03/08	11	44.51	1	44.55	44.45	10	16,503	0.06%
2019/03/07	11	44.70	0	0.00	44.65	11	16,730	0.07%
2019/03/06	6	44.92	5	44.95	44.95	1	16,792	0.01%
2019/03/05	15	44.79	2	44.90	44.60	13	17,051	0.08%
2019/03/04	157	44.51	72	44.37	44.90	85	17,057	0.50%	大買/
2019/02/27	27	45.18	50	45.25	45.30	-23	16,897	-0.14%
2019/02/26	31	45.52	9	45.59	45.50	22	16,689	0.13%
2019/02/25	19	45.54	3	45.45	45.55	16	16,530	0.10%
2019/02/22	8	45.20	2	45.10	45.40	6	16,537	0.04%
2019/02/21	24	45.22	6	45.16	45.40	18	16,449	0.11%
2019/02/20	22	45.00	8	44.96	45.15	14	16,347	0.09%
2019/02/19	14	44.61	10	44.65	44.60	4	16,200	0.02%
2019/02/18	8	44.54	13	44.47	44.40	-5	16,200	-0.03%
2019/02/15	6	44.36	3	44.52	44.20	3	15,981	0.02%
2019/02/14	4.2	44.43	33	44.58	44.55	-28.8	15,903	-0.18%
2019/02/13	62	44.15	1	44.30	44.30	61	15,657	0.39%
2019/02/12	21	43.76	1.2	43.96	43.90	19.8	15,578	0.13%
2019/02/11	25	43.74	0	43.65	43.55	25	15,524	0.16%
2019/01/30	43	43.67	0	0.00	43.60	43	15,374	0.28%
2019/01/29	6	43.76	57.3	43.80	43.90	-51.3	15,060	-0.34%
2019/01/28	63	43.54	0	0.00	43.80	63	14,887	0.42%
2019/01/25	74	43.61	0	0.00	43.50	74	14,644	0.51%
2019/01/24	21	43.63	0	0.00	43.55	21	14,477	0.15%
2019/01/23	107	43.88	0	0.00	43.75	107	14,456	0.74%	大買/鉅額交易
2019/01/22	54	44.11	16	44.09	44.20	38	14,399	0.26%
2019/01/21	175	43.78	1	43.95	43.80	174	14,376	1.21%	大買/鉅額交易
2019/01/18	70.2	43.53	3	43.62	43.50	67.2	14,615	0.46%
2019/01/17	80	43.60	2	43.85	43.80	78	14,497	0.54%
2019/01/16	71	43.57	50	43.50	43.60	21	14,322	0.15%
2019/01/15	132	44.16	0	0.00	43.75	132	14,030	0.94%	大買/鉅額交易
2019/01/14	130	44.58	0	0.00	44.40	130	13,493	0.96%	大買/鉅額交易
2019/01/11	20	45.80	161	45.73	45.55	-141	13,412	-1.05%	大賣/鉅額交易
2019/01/10	20	45.93	0	0.00	45.85	20	13,374	0.15%
2019/01/09	288	45.64	63.7	45.91	45.95	224.3	13,385	1.68%	大買/鉅額交易
2019/01/08	24	45.43	2	45.45	45.15	22	13,203	0.17%
2019/01/07	304	45.25	1	45.20	45.20	303	13,425	2.26%	大買/鉅額交易
2019/01/04	128	44.63	13	44.61	44.55	115	13,467	0.85%	大買/鉅額交易
2019/01/03	73	45.42	33	45.39	45.15	40	13,852	0.29%
2019/01/02	16	46.12	0	0.00	45.90	16	13,837	0.12%
2018/12/28	2	46.65	8.5	46.91	47.00	-6.5	13,810	-0.05%
2018/12/27	83	46.44	4.1	46.43	46.70	78.9	14,054	0.56%
2018/12/26	0	0.00	3.1	46.13	46.00	-3.1	14,215	-0.02%
2018/12/25	17	46.00	6	46.00	46.00	11	14,341	0.08%
2018/12/24	12.3	46.37	2.1	46.49	46.50	10.2	14,365	0.07%
2018/12/22	3	46.90	0	0.00	46.85	3	14,281	0.02%
2018/12/21	7.3	46.89	2	46.85	46.95	5.3	14,474	0.04%
2018/12/20	7	47.04	4	47.44	47.00	3	14,426	0.02%
2018/12/19	4	46.93	3	47.07	47.25	1	14,318	0.01%
2018/12/18	12	47.22	1	47.40	47.20	11	14,270	0.08%
2018/12/17	1	47.70	2.1	47.85	47.70	-1.1	14,372	-0.01%
2018/12/14	17	47.59	120	47.60	47.55	-103	14,530	-0.71%	大賣/鉅額交易
2018/12/13	61	48.03	13.2	48.08	48.25	47.9	14,376	0.33%
2018/12/12	196	47.40	3.1	47.50	47.50	193	14,310	1.35%	大買/鉅額交易
2018/12/11	7	47.51	0.1	47.70	47.60	7	13,953	0.05%
2018/12/10	10	47.56	0	0.00	47.60	10	13,959	0.07%
2018/12/07	5	48.11	0	0.00	48.15	5	13,964	0.04%
2018/12/06	10	48.09	120	48.10	48.25	-110	14,017	-0.78%	大賣/鉅額交易
2018/12/05	85	48.42	180	48.34	48.40	-95	14,099	-0.67%	大賣/
2018/12/04	4	48.43	0.1	49.30	48.95	3.9	14,067	0.03%
2018/12/03	162	49.07	2.2	49.11	49.10	159.8	13,952	1.15%	大買/鉅額交易
2018/11/30	31	48.65	1.2	48.71	48.55	29.9	13,946	0.21%
2018/11/29	61	49.04	0.2	48.80	48.55	60.9	13,686	0.44%
2018/11/28	79	48.88	1.1	48.87	48.80	77.9	13,485	0.58%
2018/11/27	67	49.08	0	0.00	49.05	67	13,178	0.51%
2018/11/26	10	49.57	5	50.00	49.55	5	13,145	0.04%
2018/11/23	1	50.10	0	0.00	49.95	1	12,886	0.01%
2018/11/22	20	50.20	1	50.20	50.40	19	12,878	0.15%
2018/11/21	20	49.94	0	0.00	50.20	20	12,886	0.16%
2018/11/20	5	50.20	5	50.80	50.20	0	12,820	0.00%
2018/11/19	0	0.00	0	50.70	51.00	0	12,871	0.00%
2018/11/15	20	50.70	0	50.40	50.80	20	12,870	0.16%
2018/11/14	0	0.00	20	50.40	50.40	-20	12,904	-0.16%
2018/11/13	176	49.84	13	50.10	50.20	163	13,066	1.25%	大買/鉅額交易
2018/11/12	7	50.54	100	50.90	50.80	-93	13,061	-0.71%
2018/11/09	70	50.94	105	50.57	51.00	-35	13,173	-0.27%	大賣/
2018/11/08	0	0.00	15	50.70	50.90	-15	13,006	-0.12%
2018/11/07	70	50.03	4.2	50.01	50.10	65.8	12,859	0.51%
2018/11/06	26	49.57	22	49.34	49.40	4	12,829	0.03%
2018/11/05	2	49.05	70.2	49.07	49.60	-68.2	12,791	-0.53%
2018/11/02	40	48.85	10.2	48.86	49.50	29.9	12,818	0.23%
2018/11/01	83	48.64	0	0.00	48.75	83	12,752	0.65%
2018/10/31	1	48.50	1.2	48.63	49.00	-0.2	12,645	0.00%
2018/10/30	5	48.12	22	48.07	48.35	-17	12,477	-0.14%
2018/10/29	57.1	47.26	0.2	47.50	47.50	56.9	12,456	0.46%
2018/10/26	159	47.87	17	47.82	47.40	142	12,309	1.15%	大買/鉅額交易
2018/10/25	186	48.68	7	48.76	48.70	179	11,924	1.50%	大買/鉅額交易
2018/10/24	30	49.05	0	49.75	49.75	30	11,850	0.25%
2018/10/23	128	49.62	33	49.63	49.30	95	11,784	0.81%	大買/
2018/10/22	30.5	50.20	1	50.00	50.30	29.5	11,644	0.25%
2018/10/19	0	0.00	507.1	49.86	50.30	-507.1	11,770	-4.31%	大賣/鉅額交易
2018/10/18	553	50.08	17.3	49.96	50.00	535.7	11,657	4.60%	大買/鉅額交易
2018/10/17	2	50.00	0	0.00	50.00	2	11,627	0.02%
2018/10/16	4	49.98	3	50.00	50.40	1	11,549	0.01%
2018/10/15	104.1	49.85	10	50.00	50.00	94.1	11,464	0.82%	大買/
2018/10/12	17	49.76	31	50.42	50.60	-14	11,252	-0.12%
2018/10/11	182.1	50.36	92	50.63	50.10	90.1	11,086	0.81%	大買/
2018/10/09	1	52.40	91.1	52.69	52.40	-90.1	10,544	-0.85%
2018/10/08	0	0.00	46.1	51.66	51.90	-46.1	10,391	-0.44%
2018/10/05	113	51.29	176	51.33	51.20	-63	10,408	-0.61%	大買/大賣/
2018/10/04	121	51.85	5	51.90	51.70	116	10,304	1.13%	大買/鉅額交易
2018/10/02	1	52.40	360	52.48	52.30	-359	10,269	-3.50%	大賣/鉅額交易
2018/10/01	300	52.90	10.2	52.80	52.90	289.8	10,328	2.81%	大買/鉅額交易
2018/09/28	12	52.99	15	52.87	52.50	-3	10,506	-0.03%
2018/09/27	13	52.82	3	52.97	52.80	10	10,592	0.09%
2018/09/26	10.2	52.87	2	53.00	53.00	8.2	10,649	0.08%
2018/09/25	4	52.85	3	52.97	52.80	1	10,913	0.01%
2018/09/21	44	52.53	13.1	52.37	52.90	30.9	10,960	0.28%
2018/09/20	85	51.86	412	51.90	52.20	-327	10,889	-3.00%	大賣/鉅額交易
2018/09/19	50	51.38	63.1	51.35	51.40	-13.1	10,842	-0.12%
2018/09/14	94.1	50.94	0.1	51.20	51.20	94	11,480	0.82%
2018/09/13	406	50.80	0	0.00	50.50	406	11,666	3.48%	大買/鉅額交易
2018/09/12	24.4	50.65	1.3	50.52	50.50	23.1	11,881	0.19%
2018/09/11	82	50.44	6	50.30	50.50	76	12,101	0.63%
2018/09/10	9.1	50.75	50	50.70	50.90	-40.9	12,298	-0.33%
2018/09/07	6	51.08	71	51.14	51.20	-65	12,596	-0.52%
2018/09/06	7	51.50	80	51.68	51.50	-73	12,810	-0.57%
2018/09/05	22	51.87	3	51.87	51.80	19	12,909	0.15%
2018/09/04	2	52.30	15.1	52.27	52.20	-13.1	13,047	-0.10%
2018/09/03	0.1	52.00	0	0.00	52.00	0.1	13,115	0.00%
2018/08/31	401	52.26	0.3	52.20	52.60	400.7	13,234	3.03%	大買/鉅額交易
2018/08/30	11	52.57	2.3	52.46	52.20	8.7	13,321	0.07%
2018/08/29	20	52.60	5.3	52.40	52.60	14.7	13,436	0.11%
2018/08/28	20	52.85	1	52.80	52.70	19	13,479	0.14%
2018/08/27	21	52.99	7	52.81	52.80	14	13,544	0.10%
2018/08/24	10	52.60	21.2	52.63	52.80	-11.2	13,597	-0.08%
2018/08/23	33	52.13	55	52.02	52.50	-22	13,990	-0.16%
2018/08/22	0	0.00	0.1	51.90	52.10	-0.1	14,303	0.00%
2018/08/21	35	51.73	10	51.80	51.90	25	14,272	0.18%
2018/08/20	6	51.67	1	51.30	51.30	5	14,242	0.04%
2018/08/17	16	51.86	0.1	51.80	51.80	15.9	14,160	0.11%
2018/08/16	110	51.42	20	51.70	51.50	90	14,206	0.63%	大買/
2018/08/15	1	51.90	49.1	51.90	51.90	-48.1	14,205	-0.34%
2018/08/14	0	0.00	3.9	52.00	52.20	-3.9	14,272	-0.03%
2018/08/13	8	52.33	207.2	52.11	52.00	-199.2	14,288	-1.39%	大賣/鉅額交易
2018/08/10	7	52.69	2.8	52.90	53.00	4.3	14,353	0.03%
2018/08/08	10	53.01	7.5	53.05	53.00	2.5	14,644	0.02%
2018/08/07	8	52.50	1	52.79	52.50	7	14,831	0.05%
2018/08/06	2	52.80	0	0.00	53.00	2	14,992	0.01%
2018/08/03	0	0.00	7.3	52.72	52.80	-7.3	15,364	-0.05%
2018/08/02	3	52.13	0	0.00	52.00	3	15,476	0.02%
2018/08/01	3	52.43	0	0.00	52.50	3	15,569	0.02%
2018/07/31	11	52.58	1.1	52.51	52.70	9.9	15,740	0.06%
2018/07/27	0	0.00	4.6	52.20	52.40	-4.6	15,788	-0.03%
2018/07/26	2	51.90	0.5	52.10	52.10	1.5	15,861	0.01%
2018/07/25	20	52.25	0	0.00	52.10	20	15,854	0.13%
2018/07/24	5	51.80	12	52.01	52.10	-7	15,828	-0.04%
2018/07/23	3	52.30	1	52.40	52.30	2	15,984	0.01%
2018/07/20	21	52.65	13	52.55	52.30	8	16,199	0.05%
2018/07/19	25	52.42	5	52.50	52.40	20	16,458	0.12%
2018/07/18	100.4	52.60	6	52.78	52.70	94.4	16,494	0.57%
2018/07/17	12	52.08	0	0.00	52.20	12	16,502	0.07%
2018/07/16	3	51.87	5	52.00	52.00	-2	16,561	-0.01%
2018/07/13	44	52.08	0	0.00	52.20	44	16,748	0.26%
2018/07/12	131	51.65	94	51.89	52.10	37	16,800	0.22%	大買/
2018/07/11	62	50.95	100	51.10	51.20	-38	16,811	-0.23%
2018/07/10	0	0.00	5	51.88	51.80	-5	16,672	-0.03%
2018/07/09	106	51.26	0	0.00	51.70	106	16,654	0.64%	大買/鉅額交易
2018/07/06	8	50.93	2.7	50.85	51.00	5.3	16,592	0.03%
2018/07/05	18	51.11	55	51.25	51.40	-37	16,507	-0.22%
2018/07/04	14	51.81	50	51.50	51.90	-36	16,616	-0.22%
2018/07/03	24	52.44	10	52.10	52.10	14	16,535	0.08%
2018/07/02	12	53.16	0	0.00	53.20	12	16,295	0.07%
2018/06/29	7	53.57	1	53.50	53.80	6	16,159	0.04%
2018/06/28	6	52.57	2	53.10	53.00	4	15,945	0.03%
2018/06/27	22	52.70	110.8	52.81	52.80	-88.8	15,878	-0.56%	大賣/
2018/06/26	34	53.32	120.3	53.19	53.00	-86.3	15,760	-0.55%	大賣/
2018/06/25	0	0.00	53	55.72	55.60	-53	15,534	-0.34%
2018/06/22	1	55.90	24	55.95	56.00	-23	15,240	-0.15%
2018/06/21	0	0.00	14	56.04	55.90	-14	15,020	-0.09%
2018/06/20	0	0.00	21.6	55.42	55.50	-21.6	14,998	-0.14%
2018/06/19	13	54.35	14	54.73	55.00	-1	14,863	-0.01%
2018/06/15	15	54.65	0	0.00	55.30	15	14,466	0.10%
2018/06/14	3	54.90	4	55.35	54.50	-1	14,169	-0.01%
2018/06/13	10	55.80	10.9	55.25	55.50	-0.9	13,920	-0.01%
2018/06/12	0	0.00	5	55.32	55.10	-5	14,001	-0.04%
2018/06/11	19	55.27	5	55.28	55.40	14	13,851	0.10%
2018/06/08	2	55.20	20.4	55.11	55.00	-18.4	13,857	-0.13%
2018/06/07	2	55.10	70.2	55.12	55.00	-68.2	13,947	-0.49%
2018/06/06	0	0.00	25	54.60	54.90	-25	14,092	-0.18%
2018/06/05	0	0.00	12	54.28	54.30	-12	14,065	-0.09%
2018/06/04	1	53.70	0.2	53.80	54.00	0.8	14,053	0.01%
2018/06/01	15	53.43	0	0.00	53.50	15	14,024	0.11%
2018/05/31	10	53.60	0.7	53.40	53.60	9.3	13,998	0.07%
2018/05/30	23	53.11	6	52.90	52.90	17	13,666	0.12%
2018/05/29	24	54.03	14	54.22	54.10	10	13,502	0.07%
2018/05/28	5	53.84	0	0.00	54.10	5	13,620	0.04%
2018/05/25	0	53.90	2	54.00	53.90	-2	13,719	-0.01%
2018/05/24	20	54.20	10.3	54.39	54.20	9.7	13,715	0.07%
2018/05/23	24	54.17	0	0.00	54.00	24	13,761	0.17%
2018/05/22	10	54.80	1	54.80	54.70	9	13,826	0.07%
2018/05/21	0	0.00	0.5	54.70	55.00	-0.5	14,054	0.00%
2018/05/18	66	54.50	4	54.70	54.40	62	14,155	0.44%
2018/05/17	1	54.60	62	54.91	54.90	-61	14,267	-0.43%
2018/05/16	2	54.70	17	54.58	54.90	-15	14,261	-0.11%
2018/05/15	8	54.75	4	54.83	54.00	4	14,402	0.03%
2018/05/14	0	0.00	10	54.96	55.00	-10	14,737	-0.07%
2018/05/11	26	54.44	8	54.25	54.60	18	14,736	0.12%
2018/05/10	13	53.58	0	0.00	53.30	13	14,429	0.09%
2018/05/09	0	0.00	12.1	53.68	53.60	-12.1	14,315	-0.08%
2018/05/08	0	0.00	4	53.48	53.50	-4	14,373	-0.03%
2018/05/07	1	52.90	0.5	52.80	53.00	0.5	14,283	0.00%
2018/05/04	0	0.00	1.1	52.98	52.80	-1.1	14,309	-0.01%
2018/05/03	7	53.14	0	0.00	52.90	7	14,504	0.05%
2018/05/02	3	53.43	31.6	53.49	53.50	-28.6	14,600	-0.20%
2018/04/30	75	53.84	6	53.82	53.50	69	14,691	0.47%
2018/04/27	11.5	53.20	6	53.45	53.50	5.5	14,774	0.04%
2018/04/26	10	52.10	83.1	52.64	52.80	-73.1	14,749	-0.50%
2018/04/25	2	51.90	5	52.00	52.20	-3	14,567	-0.02%
2018/04/24	202	52.74	31	52.60	52.50	171	14,412	1.19%	大買/鉅額交易
2018/04/23	20	52.35	10	52.50	52.50	10	14,523	0.07%
2018/04/20	13	52.42	10	52.80	52.50	3	14,625	0.02%
2018/04/19	21	52.60	15.5	52.80	52.90	5.5	14,867	0.04%
2018/04/18	4	51.75	0	0.00	52.00	4	14,751	0.03%
2018/04/17	18.6	51.79	41	51.80	51.60	-22.4	14,773	-0.15%
2018/04/16	0	0.00	19.6	52.59	52.50	-19.6	15,033	-0.13%
2018/04/13	4	52.78	12	53.00	52.80	-8	15,106	-0.05%
2018/04/12	5	53.20	4	53.20	53.30	1	15,314	0.01%
2018/04/11	51	53.67	12	53.70	53.30	39	15,513	0.25%
2018/04/10	12	53.28	7	53.29	53.00	5	15,594	0.03%
2018/04/09	21	52.16	54	52.44	53.00	-33	15,704	-0.21%
2018/04/03	1	52.10	14	51.91	52.00	-13	15,783	-0.08%
2018/03/31	0	0.00	1	52.60	52.50	-1	15,982	-0.01%
2018/03/29	32	51.93	10	52.30	51.80	22	16,036	0.14%
2018/03/28	9.3	52.58	25	52.50	52.50	-15.7	15,956	-0.10%
2018/03/27	51	53.24	0	0.00	53.30	51	16,044	0.32%
2018/03/26	0	0.00	11	52.35	52.80	-11	16,064	-0.07%
2018/03/23	21	52.50	99	52.38	52.20	-78	16,204	-0.48%
2018/03/22	2	53.55	16	53.47	53.40	-14	16,228	-0.09%
2018/03/21	1	53.30	0	0.00	53.40	1	16,072	0.01%
2018/03/20	11	53.20	0	0.00	53.20	11	16,284	0.07%
2018/03/19	0	0.00	10	53.60	53.60	-10	16,471	-0.06%
2018/03/16	14.5	53.28	2	53.30	53.40	12.5	16,593	0.08%
2018/03/15	12	53.40	0	0.00	53.40	12	16,519	0.07%
2018/03/13	10	54.10	3	54.17	53.90	7	16,660	0.04%
2018/03/12	109	53.34	43	54.06	54.50	66	16,673	0.40%	大買/
2018/03/09	7	52.16	5	52.50	52.00	2	16,714	0.01%
2018/03/08	71	52.75	0	0.00	52.40	71	17,459	0.41%
2018/03/07	5	52.84	0	0.00	52.50	5	17,930	0.03%
2018/03/05	10	52.91	30	52.60	52.60	-20	19,210	-0.10%
2018/03/02	15	53.17	90	53.00	53.30	-75	19,274	-0.39%
2018/03/01	11	53.54	0	0.00	53.90	11	19,367	0.06%
2018/02/27	40	54.63	5	54.58	54.50	35	19,397	0.18%
2018/02/26	0	0.00	1	54.70	54.30	-1	19,415	-0.01%
2018/02/23	85	54.58	3	54.70	54.70	82	19,762	0.41%
2018/02/22	7.1	53.42	10	53.60	54.20	-2.9	20,668	-0.01%
2018/02/21	51	53.91	2	54.00	54.00	49	21,958	0.22%
2018/02/12	96	53.52	32	53.59	53.00	64	22,058	0.29%
2018/02/09	48	52.46	134	52.55	52.80	-86	21,999	-0.39%	大賣/
2018/02/08	136	53.24	13	53.25	53.30	123	21,798	0.56%	大買/鉅額交易
2018/02/07	17.5	52.80	44	52.74	52.70	-26.5	21,929	-0.12%
2018/02/06	80.7	51.27	167	51.88	50.80	-86.3	21,788	-0.40%	大賣/
2018/02/05	17	53.97	71	53.85	54.10	-54	21,376	-0.25%
2018/02/02	5	54.70	0	0.00	54.70	5	21,222	0.02%
2018/02/01	30	54.97	0.2	54.60	54.80	29.8	21,287	0.14%
2018/01/31	0	0.00	13	54.72	54.60	-13	21,223	-0.06%
2018/01/30	27	54.64	126	54.61	54.40	-99	21,082	-0.47%	大賣/
2018/01/29	1	54.70	12	55.02	55.20	-11	21,006	-0.05%
2018/01/26	65.4	54.76	1	55.10	54.70	64.4	20,866	0.31%
2018/01/25	0	0.00	50.2	55.60	55.60	-50.2	20,658	-0.24%
2018/01/24	1.3	55.25	35.5	55.39	55.70	-34.2	20,570	-0.17%
2018/01/23	0	0.00	3	55.93	56.00	-3	20,526	-0.01%
2018/01/22	0	0.00	41.2	55.45	55.60	-41.2	20,628	-0.20%
2018/01/19	5	55.94	0	0.00	56.00	5	20,908	0.02%
2018/01/18	6	56.23	0	0.00	55.90	6	20,836	0.03%
2018/01/17	2	56.05	25	56.00	56.30	-23	20,787	-0.11%
2018/01/16	13.1	56.58	2	56.60	56.60	11.1	20,659	0.05%
2018/01/15	50	56.37	37.7	56.25	56.50	12.3	20,518	0.06%
2018/01/12	4	55.70	7.2	55.62	55.60	-3.2	20,278	-0.02%
2018/01/11	4	55.40	3	55.20	55.40	1	20,202	0.00%
2018/01/10	8.1	55.89	5	56.24	55.60	3.1	20,285	0.02%
2018/01/09	3	55.47	6	55.42	55.80	-3	20,010	-0.01%
2018/01/08	13	55.45	1	55.60	55.70	12	20,036	0.06%
2018/01/05	10	55.20	56	55.50	55.70	-46	19,793	-0.23%
2018/01/04	2	55.25	24	54.99	55.40	-22	19,585	-0.11%
2018/01/03	53	55.00	8	54.86	55.20	45	19,635	0.23%
2018/01/02	3	54.23	9.2	54.08	54.20	-6.2	19,235	-0.03%