富邦金 (2881)-富邦-高雄券商分點個股進出

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
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	34.5	71.38	17.3	71.46	71.50	17.2	15,535	0.11%
2024/05/10	60.1	71.30	188.8	71.21	71.80	-128.7	15,359	-0.84%	大賣/鉅額交易
2024/05/09	21.5	69.80	27.6	70.27	69.90	-6.1	14,925	-0.04%
2024/05/08	0.2	69.64	2.1	69.80	69.90	-1.9	14,769	-0.01%
2024/05/07	18.6	69.91	14.8	69.96	69.90	3.8	14,815	0.03%
2024/05/06	2	70.10	109.7	69.75	70.00	-107.7	14,722	-0.73%	大賣/鉅額交易
2024/05/03	18.2	69.13	4.4	69.48	69.00	13.8	14,643	0.09%
2024/05/02	10.2	69.24	7.8	69.58	69.00	2.3	14,623	0.02%
2024/04/30	0.2	69.21	10.4	69.37	69.10	-10.1	14,584	-0.07%
2024/04/29	31.5	68.60	47.1	69.27	69.40	-15.5	14,502	-0.11%
2024/04/26	41.7	67.66	15.5	67.98	67.60	26.2	14,280	0.18%
2024/04/25	10.8	66.36	1	66.30	66.40	9.8	14,183	0.07%
2024/04/24	4.7	66.91	10	67.18	66.80	-5.3	14,297	-0.04%
2024/04/23	1.1	66.30	3.1	66.40	66.30	-2	14,674	-0.01%
2024/04/22	8.6	65.89	27.6	66.07	66.20	-19	14,818	-0.13%
2024/04/19	87.7	64.93	14	65.67	65.00	73.7	14,682	0.50%
2024/04/18	11.1	65.99	2.5	66.53	66.30	8.6	14,312	0.06%
2024/04/17	24.2	65.85	3.3	66.23	66.00	21	14,158	0.15%
2024/04/16	66.6	66.25	14.2	66.34	65.70	52.4	14,009	0.37%
2024/04/15	27.4	67.36	17.3	67.33	67.40	10.1	13,715	0.07%
2024/04/12	33.7	67.88	3.1	67.84	67.80	30.6	13,827	0.22%
2024/04/11	55.7	68.39	2.7	68.89	68.40	53	13,737	0.39%
2024/04/10	15.4	69.67	2.1	69.43	69.20	13.2	13,540	0.10%
2024/04/09	12	69.88	18.4	69.69	70.00	-6.4	13,590	-0.05%
2024/04/08	11.1	68.31	15.4	68.68	68.70	-4.2	13,482	-0.03%
2024/04/03	38.4	68.80	12	68.72	68.60	26.4	13,479	0.20%
2024/04/02	4.2	69.33	1	69.20	69.50	3.2	13,362	0.02%
2024/04/01	13	69.62	12.9	69.93	69.50	0.1	13,371	0.00%
2024/03/29	10.2	69.37	137.1	69.19	69.70	-126.8	13,366	-0.95%	大賣/鉅額交易
2024/03/28	4.2	69.33	2.2	69.31	69.30	2	13,306	0.01%
2024/03/27	13.2	69.63	28.3	69.54	69.80	-15.1	13,244	-0.11%
2024/03/26	4.7	69.31	13.3	69.40	69.60	-8.6	13,283	-0.07%
2024/03/25	54.3	69.12	7	69.19	69.00	47.3	13,373	0.35%
2024/03/22	27.5	69.67	8.8	70.37	69.60	18.7	13,255	0.14%
2024/03/21	24	70.12	49.3	70.35	70.70	-25.3	13,122	-0.19%
2024/03/20	3.1	69.99	31.5	70.14	69.60	-28.4	13,290	-0.21%
2024/03/19	7.8	69.73	15.2	69.92	69.80	-7.4	13,945	-0.05%
2024/03/18	5.8	69.24	14.3	69.43	69.50	-8.5	13,834	-0.06%
2024/03/15	20.3	69.59	5.9	69.56	69.60	14.4	13,747	0.10%
2024/03/14	54.9	70.32	69.6	70.45	70.70	-14.7	13,274	-0.11%
2024/03/13	12.3	69.41	39.9	69.53	69.90	-27.6	13,016	-0.21%
2024/03/12	2.2	69.58	18.5	69.64	69.70	-16.4	13,025	-0.13%
2024/03/11	20.2	69.43	20.2	69.57	69.20	-0.1	12,911	0.00%
2024/03/08	3	68.90	53.7	68.88	69.20	-50.7	12,838	-0.39%
2024/03/07	17.5	67.59	20.8	68.08	68.10	-3.3	12,575	-0.03%
2024/03/06	1	67.47	3.9	67.37	67.30	-3	12,463	-0.02%
2024/03/05	5.1	67.32	6.2	67.32	67.30	-1.1	12,754	-0.01%
2024/03/04	21	67.49	11.7	67.41	67.40	9.4	12,816	0.07%
2024/03/01	12.1	67.44	11	67.58	67.40	1.1	12,878	0.01%
2024/02/29	20	67.25	102.6	67.57	68.00	-82.7	12,846	-0.64%	大賣/
2024/02/27	18.2	66.93	5.2	67.03	66.90	13	12,588	0.10%
2024/02/26	1.1	66.33	5.4	66.75	66.90	-4.2	12,529	-0.03%
2024/02/23	6	66.70	43.2	66.62	66.60	-37.2	12,538	-0.30%
2024/02/22	1.4	66.22	39.5	66.45	66.50	-38.1	12,925	-0.29%
2024/02/21	21.1	66.29	18.8	66.32	66.30	2.3	13,007	0.02%
2024/02/20	3.8	66.42	33.1	66.34	66.50	-29.3	13,092	-0.22%
2024/02/19	4.3	65.99	16.7	66.00	66.10	-12.4	13,089	-0.09%
2024/02/16	14.1	65.49	63.9	65.58	65.90	-49.8	13,316	-0.37%
2024/02/15	37.2	65.31	99.5	65.44	65.30	-62.3	13,218	-0.47%
2024/02/05	7	64.43	10.1	64.69	64.70	-3.1	12,987	-0.02%
2024/02/02	0.3	64.58	11.2	64.84	64.90	-10.9	12,851	-0.08%
2024/02/01	0	64.50	14	64.61	64.80	-14	12,788	-0.11%
2024/01/31	2.6	64.45	12	64.48	64.50	-9.4	12,743	-0.07%
2024/01/30	1.5	64.47	6.7	64.67	64.30	-5.2	12,664	-0.04%
2024/01/29	1.5	64.67	4.4	64.65	64.80	-2.9	12,620	-0.02%
2024/01/26	0.1	64.56	21.2	64.80	64.80	-21.1	12,633	-0.17%
2024/01/25	1	64.40	63.5	64.57	64.60	-62.5	12,627	-0.49%
2024/01/24	1.1	64.37	24.1	64.20	64.40	-22.9	12,680	-0.18%
2024/01/23	1.1	63.89	105.6	63.82	63.90	-104.5	12,652	-0.83%	大賣/鉅額交易
2024/01/22	12.7	63.27	17	63.52	63.20	-4.3	12,692	-0.03%
2024/01/19	21.9	63.01	5	62.96	63.00	16.9	12,624	0.13%
2024/01/18	44.8	62.14	6.6	62.25	62.30	38.3	12,575	0.30%
2024/01/17	94.5	62.62	25.8	62.68	62.30	68.7	12,378	0.55%
2024/01/16	82	63.29	2.2	63.22	63.20	79.7	12,011	0.66%
2024/01/15	1.5	64.34	31.5	64.31	64.10	-29.9	11,979	-0.25%
2024/01/12	2.1	63.71	9.2	64.08	64.10	-7.1	12,266	-0.06%
2024/01/11	0.6	64.01	39.8	64.17	63.90	-39.2	12,340	-0.32%
2024/01/10	4.1	63.90	25.6	63.88	64.00	-21.5	12,641	-0.17%
2024/01/09	28	63.84	4	64.00	64.00	24	12,669	0.19%
2024/01/08	21.1	64.20	144.1	64.44	64.10	-122.9	12,707	-0.97%	大賣/鉅額交易
2024/01/05	30.4	63.24	2	63.20	63.20	28.4	12,586	0.23%
2024/01/04	47.3	63.46	4.2	63.46	63.50	43.1	12,612	0.34%
2024/01/03	61.6	63.58	10	63.40	63.70	51.6	12,742	0.40%
2024/01/02	2.3	64.39	19	64.32	64.60	-16.7	12,604	-0.13%
2023/12/29	2.7	64.57	19	64.73	64.80	-16.3	12,693	-0.13%
2023/12/28	44.2	64.60	32.3	64.78	64.90	11.9	12,834	0.09%
2023/12/27	1	64.50	61.8	64.46	64.60	-60.8	12,812	-0.47%
2023/12/26	5.2	64.14	74.2	64.26	64.30	-69.1	12,796	-0.54%
2023/12/25	3.7	63.70	8	63.64	63.70	-4.3	12,845	-0.03%
2023/12/22	6	63.43	14.2	63.49	63.50	-8.2	12,920	-0.06%
2023/12/21	2.3	63.32	6	63.35	63.40	-3.7	13,057	-0.03%
2023/12/20	29.4	63.62	3	63.93	63.60	26.4	13,042	0.20%
2023/12/19	59.3	63.78	40.7	63.71	63.90	18.6	13,026	0.14%
2023/12/18	8.8	64.37	35.1	64.48	64.50	-26.3	13,092	-0.20%
2023/12/15	16.9	65.03	38.2	65.06	65.10	-21.3	13,080	-0.16%
2023/12/14	29.1	63.82	243.1	64.55	65.20	-214	12,662	-1.69%	大賣/鉅額交易
2023/12/13	24.9	62.73	2.2	62.90	62.90	22.6	11,823	0.19%
2023/12/12	4.2	62.90	13.3	62.91	63.10	-9.1	11,987	-0.08%
2023/12/11	1.7	62.97	21	63.00	62.90	-19.3	11,981	-0.16%
2023/12/08	39.4	62.90	4.5	63.01	63.20	34.9	11,956	0.29%
2023/12/07	41.3	63.10	4.7	63.17	63.20	36.7	11,888	0.31%
2023/12/06	25.3	63.63	10	64.03	63.80	15.3	11,678	0.13%
2023/12/05	46.6	63.61	39.7	63.88	64.10	6.8	11,639	0.06%
2023/12/04	0.2	64.20	87.2	64.24	64.40	-87.1	11,562	-0.75%
2023/12/01	99.6	63.70	1.1	64.00	63.80	98.5	11,614	0.85%
2023/11/30	3	63.90	31.3	64.18	64.40	-28.3	11,635	-0.24%
2023/11/29	2.1	63.62	16.7	63.96	63.70	-14.6	11,359	-0.13%
2023/11/28	7.5	63.85	40	63.83	63.90	-32.5	11,377	-0.29%
2023/11/27	40.5	63.95	24.4	64.40	63.50	16.1	11,505	0.14%
2023/11/24	38.1	63.81	2	63.80	63.90	36.1	11,496	0.31%
2023/11/22	7.1	64.38	64	64.43	64.60	-56.9	11,573	-0.49%
2023/11/21	22.4	64.59	88.5	64.53	64.90	-66.1	11,556	-0.57%
2023/11/20	0.2	63.20	11	63.22	63.50	-10.8	11,121	-0.10%
2023/11/17	4.8	62.74	88.4	63.12	63.20	-83.6	11,019	-0.76%
2023/11/16	30	62.87	69.4	62.89	62.90	-39.4	10,907	-0.36%
2023/11/15	14	62.56	365.5	62.50	62.70	-351.5	10,849	-3.24%	大賣/鉅額交易
2023/11/14	7.1	61.73	28.7	61.80	61.70	-21.6	10,586	-0.20%
2023/11/13	32.1	61.66	48	61.69	61.70	-15.9	10,655	-0.15%
2023/11/10	0.8	61.41	13	61.47	61.50	-12.2	10,782	-0.11%
2023/11/09	0.7	61.50	8.6	61.44	61.70	-7.9	11,043	-0.07%
2023/11/08	5	61.28	12.4	61.52	61.70	-7.4	11,345	-0.06%
2023/11/07	0.2	61.40	18.4	61.43	61.50	-18.3	11,421	-0.16%
2023/11/06	0.1	61.39	30.8	61.58	61.50	-30.7	11,533	-0.27%
2023/11/03	14	61.03	14.2	61.10	61.30	-0.2	11,525	0.00%
2023/11/02	1	60.90	15	60.82	60.90	-14	11,606	-0.12%
2023/11/01	9.1	59.95	3.6	60.04	60.00	5.5	11,598	0.05%
2023/10/31	0.2	59.90	7.3	60.01	60.10	-7	11,596	-0.06%
2023/10/30	10.4	59.69	4.2	60.10	59.80	6.2	11,953	0.05%
2023/10/27	3.8	60.17	4.9	60.02	60.30	-1.1	12,134	-0.01%
2023/10/26	9.8	59.63	1.4	59.99	59.60	8.4	12,483	0.07%
2023/10/25	8.8	60.07	11.1	60.11	60.00	-2.3	12,502	-0.02%
2023/10/24	11.3	59.67	1	59.71	59.90	10.3	12,831	0.08%
2023/10/23	29.1	59.79	1.6	59.90	59.90	27.4	12,972	0.21%
2023/10/20	29.7	59.84	16.5	60.06	60.70	13.2	12,837	0.10%
2023/10/19	1.6	61.07	1.1	61.36	61.00	0.5	12,622	0.00%
2023/10/18	15.5	60.82	3.9	61.04	61.40	11.6	12,692	0.09%
2023/10/17	1.4	61.04	19.2	61.21	61.30	-17.8	12,598	-0.14%
2023/10/16	1.2	60.94	10.1	60.88	61.00	-8.9	13,008	-0.07%
2023/10/13	25.6	60.85	0.7	61.04	60.90	24.8	13,435	0.18%
2023/10/12	18.6	61.19	4.7	61.44	61.70	13.8	13,830	0.10%
2023/10/11	4	61.23	15	61.41	61.60	-11	13,883	-0.08%
2023/10/06	10	60.60	2	60.65	60.70	8	13,848	0.06%
2023/10/05	5.1	60.00	12	60.36	60.50	-6.9	14,091	-0.05%
2023/10/04	77.9	59.86	6	59.92	59.70	71.9	14,204	0.51%
2023/10/03	47	60.43	1.9	60.48	60.50	45.1	14,058	0.32%
2023/10/02	20.6	60.70	7.1	60.66	60.80	13.6	14,187	0.10%
2023/09/28	4.4	60.76	2.2	61.06	60.70	2.2	14,444	0.02%
2023/09/27	16.5	60.36	8.7	60.36	60.60	7.8	14,373	0.05%
2023/09/26	36.8	60.63	0.1	61.20	60.60	36.7	14,355	0.26%
2023/09/25	5.1	61.26	7.6	61.28	61.30	-2.5	14,201	-0.02%
2023/09/22	32.1	61.14	12.9	61.29	61.00	19.3	14,276	0.14%
2023/09/21	28.9	61.57	17	61.64	61.40	11.9	14,252	0.08%
2023/09/20	9.1	62.38	33	62.15	62.10	-23.9	14,145	-0.17%
2023/09/19	8.6	62.64	0.1	62.80	62.60	8.4	14,108	0.06%
2023/09/18	3.3	62.60	12.2	62.70	62.80	-9	14,238	-0.06%
2023/09/15	16.1	62.58	11.5	62.81	62.50	4.6	14,283	0.03%
2023/09/14	0.2	62.80	11.2	62.87	62.90	-10.9	14,131	-0.08%
2023/09/13	2.7	62.35	6.3	62.41	62.40	-3.6	14,265	-0.02%
2023/09/12	9.5	62.01	8.5	62.05	62.10	1	14,457	0.01%
2023/09/11	7	61.75	2.2	61.90	61.90	4.8	14,442	0.03%
2023/09/08	18.2	61.46	5	61.72	61.80	13.2	14,636	0.09%
2023/09/07	8.7	61.25	3.4	61.40	61.20	5.3	14,888	0.04%
2023/09/06	30.1	61.53	2.6	61.49	61.40	27.5	14,932	0.18%
2023/09/05	38.6	61.93	14	61.76	61.80	24.6	14,867	0.17%
2023/09/04	19.6	62.29	22.6	62.21	62.20	-3.1	15,154	-0.02%
2023/09/01	53	64.22	1,073	64.80	64.80	-1,020	15,252	-6.69%	大賣/鉅額交易
2023/08/31	87	64.04	31.6	64.18	63.60	55.5	15,202	0.36%
2023/08/30	3.3	64.25	21.5	64.31	64.50	-18.2	15,332	-0.12%
2023/08/29	1.1	64.20	12.7	64.24	64.40	-11.6	15,360	-0.08%
2023/08/28	1,046.2	64.00	18.1	63.80	64.10	1,028.1	15,470	6.65%	大買/鉅額交易
2023/08/25	43.1	62.67	45.1	62.83	62.80	-2	15,792	-0.01%
2023/08/24	2.6	63.22	4.4	63.35	63.30	-1.8	15,792	-0.01%
2023/08/23	5.3	63.02	8.7	62.96	62.80	-3.4	15,914	-0.02%
2023/08/22	7.3	62.72	3	62.80	62.80	4.3	15,989	0.03%
2023/08/21	28.2	63.04	2.9	63.08	63.10	25.2	16,090	0.16%
2023/08/18	23.3	62.75	3.2	62.69	62.40	20.1	16,100	0.13%
2023/08/17	18.2	61.95	15.1	62.17	62.50	3	16,188	0.02%
2023/08/16	42.5	62.54	16	62.62	62.50	26.5	16,093	0.16%
2023/08/15	41	63.36	7.3	63.78	63.50	33.7	16,282	0.21%
2023/08/14	185.6	63.98	52.2	63.63	63.90	133.4	16,421	0.81%	大買/鉅額交易
2023/08/11	5.7	65.51	4.2	65.65	65.40	1.5	16,400	0.01%
2023/08/10	5	65.18	73.2	65.37	65.40	-68.2	16,416	-0.42%
2023/08/09	21.2	65.12	14.9	64.89	65.30	6.2	16,407	0.04%
2023/08/08	14.3	65.31	20.7	65.15	65.20	-6.4	16,380	-0.04%
2023/08/07	22.1	65.16	21.5	65.22	65.50	0.6	16,382	0.00%
2023/08/04	21.8	64.77	37.4	64.74	64.80	-15.6	16,316	-0.10%
2023/08/02	66.9	65.23	59.4	64.98	65.10	7.4	16,297	0.05%
2023/08/01	29	65.23	15.1	66.01	66.50	13.9	15,960	0.09%
2023/07/31	23.8	65.93	15	66.09	65.50	8.8	15,665	0.06%
2023/07/28	12.5	65.30	25.4	65.30	65.40	-12.9	15,362	-0.08%
2023/07/27	13	65.35	138.5	65.33	65.50	-125.5	15,296	-0.82%	大賣/鉅額交易
2023/07/26	22.2	64.03	56	63.74	64.50	-33.8	15,046	-0.22%
2023/07/25	31.9	62.91	66.4	63.09	62.90	-34.5	15,020	-0.23%
2023/07/24	27.9	62.63	6.1	62.61	62.60	21.8	15,005	0.15%
2023/07/21	33.2	62.82	25.2	62.90	63.00	8	15,021	0.05%
2023/07/20	18.5	63.59	30.1	63.52	63.50	-11.6	14,889	-0.08%
2023/07/19	163.9	64.85	75.3	65.39	64.80	88.6	14,630	0.61%	大買/
2023/07/18	76.1	65.47	36.7	65.48	65.60	39.4	14,191	0.28%
2023/07/17	116.8	63.14	154.9	64.33	65.00	-38.1	13,720	-0.28%	大買/大賣/
2023/07/14	18.2	62.12	27.1	62.24	62.50	-8.9	13,211	-0.07%
2023/07/13	10.6	61.84	8.3	61.88	61.70	2.3	13,027	0.02%
2023/07/12	41.2	61.60	18.3	61.86	62.00	22.9	12,912	0.18%
2023/07/11	12.1	61.28	15.6	61.43	61.40	-3.5	12,824	-0.03%
2023/07/10	6.4	60.51	15	60.41	60.20	-8.6	12,675	-0.07%
2023/07/07	31.6	59.90	5.9	59.95	60.00	25.7	12,651	0.20%
2023/07/06	58.4	60.63	11.6	60.36	60.30	46.8	12,548	0.37%
2023/07/05	3.5	61.05	1	61.00	61.00	2.5	12,260	0.02%
2023/07/04	6.1	60.90	6.6	61.13	60.90	-0.5	12,220	0.00%
2023/07/03	0.6	61.25	34.5	61.29	61.30	-33.9	12,203	-0.28%
2023/06/30	16.4	60.88	4	61.15	60.80	12.4	12,278	0.10%
2023/06/29	0	61.40	10.2	61.57	61.30	-10.2	12,180	-0.08%
2023/06/28	2.1	61.10	1	61.30	61.40	1.1	12,081	0.01%
2023/06/27	2.2	60.76	11.7	60.73	60.60	-9.5	12,038	-0.08%
2023/06/26	14.7	60.85	4	61.08	60.80	10.7	11,997	0.09%
2023/06/21	2	61.35	3.2	61.26	61.40	-1.2	11,924	-0.01%
2023/06/20	7	61.07	15	61.10	61.10	-8	11,955	-0.07%
2023/06/19	16.4	60.86	2.3	60.81	61.30	14.1	12,081	0.12%
2023/06/16	12.3	61.30	7.6	61.50	61.10	4.6	12,007	0.04%
2023/06/15	17.6	61.50	2.1	61.62	61.60	15.5	11,954	0.13%
2023/06/14	14	61.67	5.2	61.96	61.80	8.8	12,219	0.07%
2023/06/13	8.1	61.15	141.1	61.00	61.10	-133	12,343	-1.08%	大賣/鉅額交易
2023/06/12	27.5	61.31	26.3	61.49	61.20	1.1	12,213	0.01%
2023/06/09	6.1	61.12	6.5	61.19	61.20	-0.4	12,360	0.00%
2023/06/08	87.6	61.00	19.2	61.19	60.80	68.4	12,494	0.55%
2023/06/07	13	61.80	2.3	61.89	61.80	10.7	12,352	0.09%
2023/06/06	12.1	61.63	6.1	61.80	61.90	6.1	12,304	0.05%
2023/06/05	6.1	62.00	29.2	61.94	61.70	-23.1	12,299	-0.19%
2023/06/02	7.1	60.52	1.4	60.53	60.60	5.7	12,012	0.05%
2023/06/01	7.6	60.28	3.7	60.36	60.40	3.9	12,041	0.03%
2023/05/31	5.2	60.81	1.1	60.71	60.80	4.2	11,927	0.03%
2023/05/30	8.2	61.00	2.2	61.19	60.80	6	11,582	0.05%
2023/05/29	27.4	61.19	10.3	61.32	61.10	17.2	11,633	0.15%
2023/05/26	18.1	60.30	9.5	60.36	60.50	8.6	11,608	0.07%
2023/05/25	23.6	60.49	6.1	60.49	60.40	17.5	11,589	0.15%
2023/05/24	3.1	60.93	45.1	60.77	61.40	-42	11,565	-0.36%
2023/05/23	13.2	61.69	7.1	61.83	61.40	6.2	11,496	0.05%
2023/05/22	33.7	61.52	21.1	61.62	61.70	12.6	11,417	0.11%
2023/05/19	34.4	61.53	60.9	61.56	61.60	-26.5	11,470	-0.23%
2023/05/18	10.6	60.56	73.1	60.83	61.10	-62.5	11,160	-0.56%
2023/05/17	14.9	59.87	46.8	60.10	60.20	-31.9	10,900	-0.29%
2023/05/16	8.8	59.56	17.6	59.71	59.80	-8.8	10,761	-0.08%
2023/05/15	8.3	59.24	3.3	59.16	59.40	5	10,721	0.05%
2023/05/12	13.8	59.03	3.1	59.49	59.00	10.7	10,668	0.10%
2023/05/11	31.9	59.47	20.4	59.62	59.50	11.5	10,614	0.11%
2023/05/10	23.5	59.01	7.8	59.10	59.20	15.7	10,585	0.15%
2023/05/09	0.4	59.40	3.5	59.27	59.50	-3.1	10,632	-0.03%
2023/05/08	22.1	59.31	5	59.36	59.40	17.1	10,733	0.16%
2023/05/05	1.1	59.10	5.1	59.02	59.10	-4	10,707	-0.04%
2023/05/04	0.5	58.98	49.1	58.98	59.10	-48.6	10,960	-0.44%
2023/05/03	51.4	58.51	4.3	58.54	58.60	47.1	11,141	0.42%
2023/05/02	79.5	58.77	4.7	58.77	58.80	74.8	11,425	0.66%
2023/04/28	63.9	58.88	34.3	59.09	59.00	29.7	11,833	0.25%
2023/04/27	0.9	57.74	4.7	57.79	57.70	-3.8	11,860	-0.03%
2023/04/26	19.4	57.81	23.5	57.62	57.80	-4.1	11,935	-0.03%
2023/04/25	2.1	57.99	2	58.30	57.50	0.1	11,854	0.00%
2023/04/24	2.6	57.96	6	57.97	58.10	-3.4	11,882	-0.03%
2023/04/21	0	58.00	1.5	58.00	57.90	-1.5	12,012	-0.01%
2023/04/20	2.4	57.85	11	57.86	57.90	-8.6	12,097	-0.07%
2023/04/19	5.8	58.16	14	58.26	58.20	-8.2	12,308	-0.07%
2023/04/18	5.2	58.46	14.8	58.57	58.60	-9.6	12,313	-0.08%
2023/04/17	8.6	58.59	5	58.41	58.50	3.6	12,462	0.03%
2023/04/14	9.8	58.44	41.7	58.19	58.60	-31.8	12,465	-0.26%
2023/04/13	2.1	57.35	5.3	57.47	57.40	-3.2	12,353	-0.03%
2023/04/12	0.2	57.11	2.5	57.03	57.30	-2.3	12,300	-0.02%
2023/04/11	5.1	56.77	3	57.00	57.10	2.1	12,297	0.02%
2023/04/10	4.2	57.16	5.5	57.01	57.10	-1.4	12,282	-0.01%
2023/04/07	3	56.87	9	56.88	56.90	-6	12,277	-0.05%
2023/04/06	0.2	56.75	6.4	56.66	56.80	-6.2	12,256	-0.05%
2023/03/31	3.4	56.66	2.7	56.88	56.50	0.7	12,223	0.01%
2023/03/30	8.3	56.58	1	56.80	56.80	7.3	12,212	0.06%
2023/03/29	1.9	56.79	19	56.71	56.90	-17.1	12,306	-0.14%
2023/03/28	0.5	56.50	17.8	56.44	56.50	-17.3	12,543	-0.14%
2023/03/27	16.4	56.08	6.5	56.07	56.30	9.9	12,707	0.08%
2023/03/24	9.5	56.22	2.1	56.40	56.30	7.4	13,079	0.06%
2023/03/23	5.6	56.07	3.2	56.25	56.50	2.4	13,077	0.02%
2023/03/22	8.1	55.88	13.9	55.91	56.20	-5.7	13,097	-0.04%
2023/03/21	38.7	55.29	3.9	55.36	55.30	34.9	13,028	0.27%
2023/03/20	40.6	55.09	9.8	55.21	55.00	30.9	13,252	0.23%
2023/03/17	49.7	55.72	8.3	55.82	55.50	41.4	13,148	0.31%
2023/03/16	67.6	55.38	25.2	55.38	55.10	42.4	13,023	0.33%
2023/03/15	34.7	56.81	7.5	56.67	56.50	27.2	12,799	0.21%
2023/03/14	40.7	56.85	6.2	56.69	56.70	34.6	12,817	0.27%
2023/03/13	37.6	57.67	21	57.44	57.70	16.6	12,695	0.13%
2023/03/10	53.7	58.54	1	58.30	58.30	52.7	12,600	0.42%
2023/03/09	37.5	59.48	0.1	59.70	59.40	37.5	12,587	0.30%
2023/03/08	22.7	59.52	10	59.64	60.00	12.7	13,017	0.10%
2023/03/07	4	59.90	1.9	59.98	59.80	2.1	13,258	0.02%
2023/03/06	23	59.72	40.1	59.99	60.00	-17.1	13,412	-0.13%
2023/03/03	12.2	59.48	2	59.55	59.50	10.2	13,565	0.07%
2023/03/02	9.8	58.90	5.3	59.46	59.40	4.6	13,702	0.03%
2023/03/01	21.4	59.09	1.1	59.12	59.00	20.3	13,838	0.15%
2023/02/24	10.9	59.64	5	59.79	60.00	5.9	13,752	0.04%
2023/02/23	11.3	59.82	1.5	60.07	59.80	9.8	13,705	0.07%
2023/02/22	26.2	59.69	16	59.82	59.90	10.2	13,657	0.07%
2023/02/21	4.8	60.36	6	60.40	60.20	-1.2	13,571	-0.01%
2023/02/20	2	60.75	50.4	60.57	60.70	-48.4	13,746	-0.35%
2023/02/17	1.4	60.00	40.3	60.22	60.30	-38.8	13,818	-0.28%
2023/02/16	2.4	59.68	4.1	59.66	59.40	-1.7	13,941	-0.01%
2023/02/15	12.1	59.51	21.4	60.09	59.50	-9.2	14,446	-0.06%
2023/02/14	13.6	59.97	47.1	60.05	60.10	-33.5	14,414	-0.23%
2023/02/13	15.3	59.15	8.2	59.52	59.50	7.2	14,449	0.05%
2023/02/10	7.7	58.83	8.1	58.80	58.90	-0.4	14,442	0.00%
2023/02/09	8.3	59.07	6.1	59.04	59.10	2.1	14,470	0.01%
2023/02/08	15.5	59.16	6.4	59.30	59.20	9.1	14,506	0.06%
2023/02/07	16.3	59.43	11.7	59.57	59.40	4.6	14,443	0.03%
2023/02/06	20.5	59.19	5.2	59.35	59.40	15.3	14,380	0.11%
2023/02/03	24.2	59.96	0.3	60.16	59.80	23.9	14,258	0.17%
2023/02/02	29.2	60.18	22.6	60.36	60.50	6.6	14,283	0.05%
2023/02/01	39.8	59.87	1.6	59.95	60.00	38.1	14,100	0.27%
2023/01/31	9.6	60.35	8.5	60.61	60.20	1.1	14,018	0.01%
2023/01/30	9.1	60.37	44.4	60.90	61.00	-35.3	13,815	-0.26%
2023/01/17	3.5	59.86	406.5	59.65	59.80	-403	13,454	-3.00%	大賣/鉅額交易
2023/01/16	1.1	59.12	22	59.37	59.40	-20.9	13,298	-0.16%
2023/01/13	7.1	58.86	4.2	59.30	58.70	2.9	13,228	0.02%
2023/01/12	4	58.67	56.1	58.71	58.90	-52.1	13,367	-0.39%
2023/01/11	16.5	58.22	39	58.24	58.10	-22.5	13,519	-0.17%
2023/01/10	309.1	59.04	6	58.87	59.20	303.1	13,552	2.24%	大買/鉅額交易
2023/01/09	0	59.10	66.4	59.45	59.60	-66.4	13,546	-0.49%
2023/01/06	5	58.10	4.1	58.32	58.50	1	13,433	0.01%
2023/01/05	2	58.00	44.6	58.22	58.50	-42.6	13,640	-0.31%
2023/01/04	1	57.10	19	56.85	57.20	-18	13,576	-0.13%
2023/01/03	8.3	55.76	4.1	56.62	56.40	4.2	13,773	0.03%
2022/12/30	1.1	56.50	1	56.40	56.30	0.1	13,759	0.00%
2022/12/29	5.3	55.88	79	56.20	56.00	-73.7	13,846	-0.53%
2022/12/28	5	56.58	36.7	56.79	56.70	-31.7	13,972	-0.23%
2022/12/27	0	57.30	2.6	57.19	57.10	-2.6	14,063	-0.02%
2022/12/26	0	0.00	2	56.90	56.80	-2	14,274	-0.01%
2022/12/23	3.3	56.14	19.2	56.77	56.70	-15.9	14,784	-0.11%
2022/12/22	12.3	56.46	2.1	56.78	56.80	10.1	15,006	0.07%
2022/12/21	3.6	56.21	8.9	56.32	56.20	-5.3	15,258	-0.04%
2022/12/20	14.9	55.59	4	56.42	56.20	10.9	15,379	0.07%
2022/12/19	5.2	56.43	8	56.38	56.60	-2.8	15,446	-0.02%
2022/12/16	29	56.38	2.1	56.41	56.10	26.9	15,360	0.18%
2022/12/15	22.1	57.14	0.6	57.38	57.30	21.5	15,307	0.14%
2022/12/14	13.7	57.88	17.2	57.92	57.50	-3.5	15,496	-0.02%
2022/12/13	13.2	57.63	16.2	57.52	57.60	-3	15,523	-0.02%
2022/12/12	22.9	55.61	24.5	56.40	57.50	-1.6	15,523	-0.01%
2022/12/09	0	57.60	4.1	57.48	57.50	-4.1	15,492	-0.03%
2022/12/08	23.4	57.29	12.4	57.21	57.00	11	15,543	0.07%
2022/12/07	7.5	58.32	24.6	58.36	58.20	-17.1	15,569	-0.11%
2022/12/06	25.6	58.36	25.6	58.55	58.40	0.1	15,598	0.00%
2022/12/05	19	59.44	18.8	59.69	59.20	0.2	15,665	0.00%
2022/12/02	9.9	60.03	31.1	59.99	60.10	-21.2	15,697	-0.14%
2022/12/01	20.4	60.73	59.3	61.01	60.40	-38.9	15,818	-0.25%
2022/11/30	34.7	60.27	89	60.33	60.80	-54.4	15,651	-0.35%
2022/11/29	51.4	58.24	19.6	58.95	59.60	31.8	15,187	0.21%
2022/11/28	5	57.30	42.6	57.98	57.90	-37.6	14,933	-0.25%
2022/11/25	6	57.75	59.6	58.02	57.90	-53.6	14,874	-0.36%
2022/11/24	7.2	57.46	21.8	57.58	57.70	-14.6	14,815	-0.10%
2022/11/23	3.8	57.10	106.2	56.85	57.10	-102.4	14,784	-0.69%	大賣/鉅額交易
2022/11/22	13.5	55.60	2	55.75	55.90	11.5	14,719	0.08%
2022/11/21	1.4	55.19	4.9	55.43	55.50	-3.5	14,781	-0.02%
2022/11/18	6.1	55.42	9.9	55.25	55.30	-3.8	14,865	-0.03%
2022/11/17	4.1	55.08	414.6	54.66	55.50	-410.5	14,939	-2.75%	大賣/鉅額交易
2022/11/16	7.3	55.78	112.8	56.36	55.50	-105.5	15,000	-0.70%	大賣/鉅額交易
2022/11/15	14.2	56.09	23	56.18	56.40	-8.8	14,972	-0.06%
2022/11/14	6.9	55.86	60.1	56.04	56.30	-53.2	14,896	-0.36%
2022/11/11	21	54.52	825.2	55.44	55.50	-804.1	14,748	-5.45%	大賣/鉅額交易
2022/11/10	13.4	53.07	6.3	53.07	52.80	7.1	14,303	0.05%
2022/11/09	20.8	53.34	886.8	53.70	53.70	-866	14,324	-6.05%	大賣/鉅額交易
2022/11/08	5.4	52.89	12.6	53.22	53.20	-7.2	14,272	-0.05%
2022/11/07	60.1	52.01	156	52.03	52.80	-95.9	14,314	-0.67%	大賣/
2022/11/04	19.2	51.40	1	51.50	51.50	18.2	14,616	0.12%
2022/11/03	8.7	51.38	3.4	51.35	51.70	5.3	14,659	0.04%
2022/11/02	7.6	51.82	10.9	51.86	51.90	-3.2	14,696	-0.02%
2022/11/01	7.9	51.81	15.7	51.67	52.00	-7.8	14,820	-0.05%
2022/10/31	89.4	51.69	0	51.60	51.00	89.4	15,003	0.60%
2022/10/28	2	51.25	28.9	51.33	51.50	-26.9	15,117	-0.18%
2022/10/27	5.1	51.22	4.2	51.27	51.10	0.9	15,265	0.01%
2022/10/26	1.1	50.08	93.2	50.41	50.40	-92.1	15,365	-0.60%
2022/10/25	10.3	49.57	1.7	49.39	49.95	8.6	15,349	0.06%
2022/10/24	6.1	50.08	8	50.16	49.80	-1.9	15,418	-0.01%
2022/10/21	8.6	49.58	12.4	49.78	49.65	-3.8	15,610	-0.02%
2022/10/20	12.3	49.52	1.2	49.54	49.95	11.2	16,274	0.07%
2022/10/19	396.8	50.74	13.6	50.66	50.40	383.2	16,593	2.31%	大買/鉅額交易
2022/10/18	6.3	49.67	68.8	49.86	50.50	-62.5	16,666	-0.37%
2022/10/17	15.2	48.36	6.4	48.27	48.70	8.8	16,711	0.05%
2022/10/14	7.6	48.73	3	48.75	48.45	4.6	16,847	0.03%
2022/10/13	50.5	48.51	28.6	49.04	48.15	21.9	17,060	0.13%
2022/10/12	11.5	49.39	51	49.30	49.60	-39.5	17,138	-0.23%
2022/10/11	8.4	49.69	10	49.77	49.50	-1.6	17,391	-0.01%
2022/10/07	2	50.66	4.1	50.70	50.70	-2.1	17,483	-0.01%
2022/10/06	1.8	50.50	2	50.60	50.70	-0.2	17,702	0.00%
2022/10/05	5.5	50.59	40.7	50.62	50.60	-35.2	17,977	-0.20%
2022/10/04	18.1	49.04	33.2	49.43	49.45	-15.2	18,198	-0.08%
2022/10/03	68	49.13	24	48.96	48.90	44	18,097	0.24%
2022/09/30	67.3	49.51	24.1	49.38	49.90	43.1	18,121	0.24%
2022/09/29	38.7	50.13	4	50.50	50.30	34.7	17,935	0.19%
2022/09/28	52.5	50.82	425.9	50.41	50.10	-373.4	17,904	-2.09%	大賣/鉅額交易
2022/09/27	73.8	52.14	7.3	52.16	51.90	66.4	17,867	0.37%
2022/09/26	48.1	52.63	107.4	52.47	52.90	-59.3	17,813	-0.33%	大賣/
2022/09/23	24.4	54.15	7	54.24	53.80	17.4	17,932	0.10%
2022/09/22	37.1	53.56	95.2	53.53	54.40	-58.1	18,087	-0.32%
2022/09/21	94.2	56.84	164	56.77	56.50	-69.8	17,955	-0.39%	大賣/
2022/09/20	7.1	56.95	6	57.08	56.90	1.1	17,821	0.01%
2022/09/19	9.3	56.79	53	56.99	56.80	-43.7	17,853	-0.24%
2022/09/16	409.6	56.60	4.1	56.46	56.50	405.5	17,869	2.27%	大買/鉅額交易
2022/09/15	10.5	56.82	2	57.00	56.80	8.5	17,757	0.05%
2022/09/14	48.1	56.70	9.2	56.76	56.70	38.9	17,795	0.22%
2022/09/13	43	57.63	4	57.68	57.70	39	17,951	0.22%
2022/09/12	12	57.10	2.6	57.45	57.30	9.4	18,122	0.05%
2022/09/08	4.1	56.38	0.1	56.70	56.50	4	18,203	0.02%
2022/09/07	45.9	56.22	7	56.10	56.10	38.9	18,272	0.21%
2022/09/06	15.3	56.78	1.1	56.81	56.90	14.2	18,236	0.08%
2022/09/05	15.2	56.57	6	56.63	56.60	9.2	18,410	0.05%
2022/09/02	9.4	56.78	5	56.88	56.60	4.3	18,653	0.02%
2022/09/01	19.1	56.80	25.2	56.82	57.10	-6.1	18,831	-0.03%
2022/08/31	11.1	57.46	0.5	57.70	57.40	10.6	18,843	0.06%
2022/08/30	32.1	57.38	4	57.25	57.30	28.1	18,747	0.15%
2022/08/29	40.8	57.56	56	57.54	57.60	-15.2	18,924	-0.08%
2022/08/26	15.2	58.65	3.9	58.73	58.50	11.3	18,938	0.06%
2022/08/25	87.9	58.85	4	58.45	58.30	83.9	18,981	0.44%
2022/08/24	38.6	58.27	1.1	58.06	58.30	37.5	19,096	0.20%
2022/08/23	25.3	58.36	9	58.38	58.20	16.3	20,315	0.08%
2022/08/22	36.5	58.90	19	59.06	58.80	17.5	20,608	0.08%
2022/08/19	20.7	59.72	10.6	59.69	60.00	10	20,843	0.05%
2022/08/18	18.4	59.98	15.4	59.98	60.00	3	21,181	0.01%
2022/08/17	1.1	60.03	17.4	60.33	60.50	-16.2	21,624	-0.08%
2022/08/16	23	60.00	4.8	60.15	60.00	18.3	21,915	0.08%
2022/08/15	26.1	60.20	8	60.16	60.10	18.1	22,460	0.08%
2022/08/12	64.5	59.78	29.7	59.92	60.00	34.8	22,599	0.15%
2022/08/11	12.2	59.66	41.7	59.89	59.90	-29.5	22,914	-0.13%
2022/08/10	8.5	58.07	10	58.13	58.20	-1.5	23,040	-0.01%
2022/08/09	4.4	57.95	6.2	58.09	57.90	-1.8	23,536	-0.01%
2022/08/08	4.4	57.52	81	57.46	58.10	-76.6	24,189	-0.32%
2022/08/05	8.9	56.70	34.2	56.51	57.00	-25.3	24,727	-0.10%
2022/08/04	12.2	55.98	23	56.13	56.00	-10.8	25,216	-0.04%
2022/08/03	23.4	55.86	10	56.15	56.60	13.4	25,415	0.05%
2022/08/02	9.7	55.76	6	56.28	56.60	3.7	25,976	0.01%
2022/08/01	3.1	56.60	50	56.41	56.60	-47	26,481	-0.18%
2022/07/29	24.5	56.06	68	56.02	56.10	-43.5	27,374	-0.16%
2022/07/28	17.4	56.11	21.1	56.26	56.30	-3.6	27,378	-0.01%
2022/07/27	79.2	55.09	2.2	54.73	55.30	77	27,223	0.28%
2022/07/26	24.5	59.28	25	59.20	59.20	-0.5	26,627	0.00%
2022/07/25	121.1	58.91	66.4	58.94	59.20	54.7	26,269	0.21%	大買/
2022/07/22	12.4	58.37	69	58.43	58.40	-56.6	26,169	-0.22%
2022/07/21	23.3	58.07	29.4	58.06	58.40	-6.1	26,216	-0.02%
2022/07/20	23.2	58.47	41.3	59.11	58.10	-18.1	26,099	-0.07%
2022/07/19	26	58.73	31.2	58.69	58.60	-5.2	26,050	-0.02%
2022/07/18	3.8	58.52	40.8	59.33	59.60	-37	25,942	-0.14%
2022/07/15	33	57.47	28.3	57.58	57.30	4.7	25,728	0.02%
2022/07/14	15.4	58.53	13.1	58.89	58.30	2.3	25,586	0.01%
2022/07/13	22.7	57.82	107.5	58.60	58.70	-84.8	25,488	-0.33%	大賣/
2022/07/12	107.8	56.22	5	56.30	55.80	102.8	25,377	0.41%	大買/鉅額交易
2022/07/11	33.9	58.28	12.2	58.49	58.20	21.7	25,036	0.09%
2022/07/08	5.8	59.44	3.9	59.13	58.90	2	25,076	0.01%
2022/07/07	23.8	58.17	9.1	59.58	59.20	14.8	24,927	0.06%
2022/07/06	51.4	58.91	3.7	59.58	58.20	47.7	24,827	0.19%
2022/07/05	4.6	59.47	18.7	59.62	60.30	-14.1	24,783	-0.06%
2022/07/04	32.8	58.48	16.6	58.09	57.90	16.2	24,607	0.07%
2022/07/01	72.5	58.89	11.1	58.77	58.30	61.5	24,789	0.25%
2022/06/30	30.7	60.10	9.4	60.17	59.80	21.4	24,569	0.09%
2022/06/29	14.3	60.78	4.1	60.98	60.80	10.2	24,593	0.04%
2022/06/28	6.3	61.55	6.4	61.35	61.60	-0.1	24,565	0.00%
2022/06/27	13.2	62.07	24.7	62.44	61.90	-11.5	24,701	-0.05%
2022/06/24	17.8	61.53	7	62.30	61.90	10.8	24,659	0.04%
2022/06/23	20.2	61.08	7.2	61.82	61.10	13	24,684	0.05%
2022/06/22	13.1	62.50	10.8	62.40	61.70	2.3	24,595	0.01%
2022/06/21	5.4	61.11	40.6	62.54	63.20	-35.2	24,682	-0.14%
2022/06/20	104.6	60.59	72.1	60.91	60.20	32.5	24,679	0.13%	大買/
2022/06/17	41.1	60.91	8.7	61.12	60.80	32.4	24,543	0.13%
2022/06/16	2	62.59	20.7	62.09	61.90	-18.7	24,428	-0.08%
2022/06/15	37.7	61.75	5.2	62.12	61.80	32.6	24,586	0.13%
2022/06/14	4.1	61.69	8	61.86	62.00	-3.9	24,679	-0.02%
2022/06/13	797.9	61.69	1.2	61.83	61.80	796.7	24,582	3.24%	大買/鉅額交易
2022/06/10	7.7	62.76	15.4	62.81	62.90	-7.7	24,422	-0.03%
2022/06/09	15.4	63.39	9	63.49	63.40	6.4	24,384	0.03%
2022/06/08	1.1	63.71	4.6	63.84	63.80	-3.5	24,372	-0.01%
2022/06/07	27.6	63.66	2.5	63.89	63.40	25.1	24,563	0.10%
2022/06/06	16	63.52	13.6	63.80	64.00	2.4	24,544	0.01%
2022/06/02	21.2	63.62	135	63.46	63.70	-113.8	25,130	-0.45%	大賣/鉅額交易
2022/06/01	27.5	63.60	45.5	63.68	63.60	-18	25,783	-0.07%
2022/05/31	393.6	63.09	54.7	63.69	64.10	338.9	25,952	1.31%	大買/鉅額交易
2022/05/30	29.5	62.93	97.6	62.63	63.20	-68	24,693	-0.28%
2022/05/27	689.3	60.53	33.8	61.22	61.30	655.5	24,505	2.67%	大買/鉅額交易
2022/05/26	83.4	59.85	48.7	60.26	59.70	34.8	24,455	0.14%
2022/05/25	155.3	59.51	50	59.29	59.50	105.3	24,745	0.43%	大買/鉅額交易
2022/05/24	82.8	60.59	11.9	60.40	60.10	70.9	24,729	0.29%
2022/05/23	109.7	60.56	34.5	60.96	60.50	75.2	24,463	0.31%	大買/
2022/05/20	47.1	61.97	20.4	61.89	61.80	26.8	24,138	0.11%
2022/05/19	80.4	61.73	18.1	61.96	61.60	62.3	23,987	0.26%
2022/05/18	85.1	63.03	113.2	63.31	63.70	-28	23,626	-0.12%	大賣/
2022/05/17	78.5	61.81	14.9	62.09	61.60	63.6	23,407	0.27%
2022/05/16	48.6	62.32	46.3	62.24	62.40	2.3	23,070	0.01%
2022/05/13	52.3	63.28	45.4	63.27	63.50	6.9	22,557	0.03%
2022/05/12	217.9	64.33	32.7	64.23	63.30	185.2	22,023	0.84%	大買/鉅額交易
2022/05/11	112.7	66.21	16.2	66.18	66.20	96.5	21,432	0.45%	大買/
2022/05/10	97.8	66.74	25.2	66.71	67.10	72.6	21,167	0.34%
2022/05/09	141.2	68.57	28.7	68.43	67.80	112.5	20,607	0.55%	大買/鉅額交易
2022/05/06	128.3	70.93	46.4	71.05	71.30	81.9	20,087	0.41%	大買/
2022/05/05	151.9	75.00	23.2	75.01	74.50	128.7	19,489	0.66%	大買/鉅額交易
2022/05/04	22.6	73.88	24.6	74.27	74.60	-2	19,498	-0.01%
2022/05/03	8.1	73.65	23.3	74.02	73.70	-15.1	19,964	-0.08%
2022/04/29	3	73.90	24	74.05	74.40	-21	20,183	-0.10%
2022/04/28	26.4	73.02	15.5	73.18	73.40	10.9	20,493	0.05%
2022/04/27	23.3	73.58	18.1	73.86	73.20	5.2	20,536	0.03%
2022/04/26	12.3	74.75	36.8	74.81	75.10	-24.6	20,477	-0.12%
2022/04/25	8	74.21	3.8	74.49	74.80	4.2	20,531	0.02%
2022/04/22	11.2	74.15	73.7	74.61	75.90	-62.5	20,641	-0.30%
2022/04/21	28.5	74.13	12.1	74.39	74.60	16.4	20,967	0.08%
2022/04/20	4.8	74.01	9.5	74.26	74.90	-4.8	21,629	-0.02%
2022/04/19	39.1	73.82	4	74.20	73.50	35.1	22,024	0.16%
2022/04/18	45.1	74.04	23.3	73.97	73.90	21.9	23,113	0.09%
2022/04/15	4.2	75.21	7.4	75.30	75.10	-3.2	23,008	-0.01%
2022/04/14	15.6	75.72	5.1	76.30	75.60	10.5	23,233	0.05%
2022/04/13	8	76.24	11.3	76.37	76.40	-3.3	23,341	-0.01%
2022/04/12	1.3	75.80	8.5	75.67	75.80	-7.2	23,389	-0.03%
2022/04/11	26.3	76.45	33.9	76.53	76.50	-7.6	23,312	-0.03%
2022/04/08	37	76.01	7	76.06	76.30	30	23,313	0.13%
2022/04/07	51.6	76.46	55.8	76.35	76.00	-4.2	23,325	-0.02%
2022/04/06	8.1	76.93	83.3	77.23	77.50	-75.3	23,191	-0.32%
2022/04/01	34	76.54	100.9	76.82	77.10	-66.9	23,165	-0.29%
2022/03/31	64.3	76.53	91.6	76.55	76.50	-27.4	22,973	-0.12%
2022/03/30	18	75.83	75.2	75.92	76.10	-57.2	22,906	-0.25%
2022/03/29	25.3	75.39	4.4	75.37	75.20	20.8	22,733	0.09%
2022/03/28	6	74.73	11.3	75.05	75.10	-5.3	22,732	-0.02%
2022/03/25	10.1	75.10	13	75.06	75.00	-2.9	22,702	-0.01%
2022/03/24	24.2	74.86	15	75.39	75.50	9.2	22,799	0.04%
2022/03/23	51.4	75.72	68.3	75.94	75.90	-16.9	24,044	-0.07%
2022/03/22	32	73.81	10.5	74.09	74.30	21.5	23,782	0.09%
2022/03/21	18.8	74.05	7.1	74.19	74.30	11.6	23,744	0.05%
2022/03/18	25.6	74.65	11.1	74.88	74.30	14.5	23,722	0.06%
2022/03/17	28.5	74.68	135.7	74.47	74.80	-107.2	23,610	-0.45%	大賣/鉅額交易
2022/03/16	9.4	72.97	8	72.80	73.10	1.4	23,482	0.01%
2022/03/15	17.5	72.47	29	72.76	72.70	-11.5	23,502	-0.05%
2022/03/14	62.8	73.09	8.2	73.42	72.70	54.6	23,667	0.23%
2022/03/11	55.2	73.02	0.4	73.26	72.70	54.8	23,716	0.23%
2022/03/10	136	73.21	80.9	73.85	73.80	55.2	23,731	0.23%	大買/
2022/03/09	121	72.10	40	71.65	71.70	81	23,650	0.34%	大買/
2022/03/08	135.3	70.37	14.2	70.37	70.60	121.1	23,509	0.52%	大買/鉅額交易
2022/03/07	134.4	71.97	29.7	72.32	71.70	104.7	22,942	0.46%	大買/鉅額交易
2022/03/04	121.1	74.63	12.6	74.62	74.40	108.5	22,811	0.48%	大買/鉅額交易
2022/03/03	5.8	75.54	9.3	75.72	75.60	-3.5	22,695	-0.02%
2022/03/02	17.2	75.50	23	75.70	75.60	-5.8	23,078	-0.02%
2022/03/01	5.7	75.48	18	75.74	76.20	-12.3	22,997	-0.05%
2022/02/25	98	74.92	13.1	75.16	75.10	84.9	22,848	0.37%
2022/02/24	55.4	75.71	22	75.76	75.90	33.4	22,426	0.15%
2022/02/23	7.3	76.44	3	76.70	76.50	4.3	22,153	0.02%
2022/02/22	63.1	76.36	8	76.43	76.50	55.1	22,435	0.25%
2022/02/21	15.2	77.30	4.8	77.58	77.60	10.4	22,575	0.05%
2022/02/18	10	77.73	31.5	77.80	77.80	-21.5	23,102	-0.09%
2022/02/17	9	78.36	59.5	78.25	78.20	-50.5	23,247	-0.22%
2022/02/16	13.7	77.29	49.9	77.45	77.80	-36.2	23,189	-0.16%
2022/02/15	27	77.08	20.4	77.07	76.60	6.7	23,115	0.03%
2022/02/14	38.8	76.23	22.7	76.19	76.10	16.1	23,054	0.07%
2022/02/11	13	76.98	6.5	77.16	77.30	6.5	23,073	0.03%
2022/02/10	16.2	76.93	15.9	77.11	77.40	0.3	23,110	0.00%
2022/02/09	15.7	76.81	21.7	76.99	77.10	-6.1	23,163	-0.03%
2022/02/08	22.5	76.69	18.4	77.00	76.80	4.2	23,129	0.02%
2022/02/07	48.7	75.98	6.5	76.68	77.10	42.2	23,051	0.18%
2022/01/26	24.6	75.45	11.4	75.64	75.60	13.3	22,821	0.06%
2022/01/25	115.4	75.38	44.8	75.26	75.50	70.6	23,018	0.31%	大買/
2022/01/24	39.4	75.97	33.5	75.86	76.50	5.9	22,773	0.03%
2022/01/21	48.3	76.80	24.2	76.73	76.70	24.1	23,084	0.10%
2022/01/20	2.3	78.10	12.5	78.23	78.30	-10.2	22,715	-0.05%
2022/01/19	5.8	78.92	14.7	79.22	78.80	-8.8	22,644	-0.04%
2022/01/18	15.4	79.13	23.7	79.69	79.40	-8.4	22,617	-0.04%
2022/01/17	45.5	79.02	20.8	78.83	78.90	24.8	22,492	0.11%
2022/01/14	28.9	80.63	45.4	80.55	80.40	-16.4	22,259	-0.07%
2022/01/13	27.8	81.02	215	80.93	81.60	-187.2	21,985	-0.85%	大賣/鉅額交易
2022/01/12	25.3	79.55	107.3	79.77	80.00	-82	21,365	-0.38%	大賣/
2022/01/11	32.4	78.61	530.2	78.01	79.90	-497.8	20,931	-2.38%	大賣/鉅額交易
2022/01/10	8.1	75.99	109	76.23	76.40	-100.9	19,839	-0.51%	大賣/
2022/01/07	122.5	76.41	33.4	76.10	75.70	89.1	19,874	0.45%	大買/
2022/01/06	42.3	75.46	9.8	75.66	75.90	32.6	19,670	0.17%
2022/01/05	7	75.17	8.2	75.46	75.70	-1.2	19,602	-0.01%
2022/01/04	26.3	75.28	6.5	75.47	75.30	19.8	19,658	0.10%
2022/01/03	31.4	75.48	74.8	75.17	75.30	-43.4	19,625	-0.22%
2021/12/30	3.4	76.45	21	76.42	76.30	-17.6	19,745	-0.09%
2021/12/29	26.5	76.30	72.7	76.36	76.60	-46.2	19,899	-0.23%
2021/12/28	6	75.43	42.3	75.69	75.90	-36.3	19,971	-0.18%
2021/12/27	2.1	75.35	23.5	75.43	75.20	-21.4	20,035	-0.11%
2021/12/24	14	75.26	25.8	75.30	75.20	-11.8	20,450	-0.06%
2021/12/23	6.3	74.70	12.5	74.71	74.80	-6.3	20,499	-0.03%
2021/12/22	11.3	74.53	8.3	74.63	74.40	3	20,660	0.01%
2021/12/21	8.5	74.99	12.3	74.80	74.80	-3.8	20,663	-0.02%
2021/12/20	86.2	74.51	6.9	74.22	74.10	79.3	20,665	0.38%
2021/12/17	27.6	74.86	10.6	74.98	74.30	16.9	20,632	0.08%
2021/12/16	8.3	74.69	8.9	74.77	74.90	-0.6	19,329	0.00%
2021/12/15	224	74.65	2	74.75	74.60	222	19,813	1.12%	大買/鉅額交易
2021/12/14	19.2	74.99	84.5	74.99	74.90	-65.2	20,293	-0.32%
2021/12/13	39.3	76.04	38.9	75.97	75.70	0.3	20,323	0.00%
2021/12/10	8.2	75.93	27.5	76.05	75.90	-19.3	20,383	-0.09%
2021/12/09	13.6	75.77	94.1	75.82	76.00	-80.5	20,596	-0.39%
2021/12/08	34.3	75.45	46.8	75.39	76.00	-12.5	21,110	-0.06%
2021/12/07	35.2	74.45	63.9	74.86	75.30	-28.7	20,922	-0.14%
2021/12/06	13.3	73.90	49.8	73.60	74.10	-36.5	20,895	-0.17%
2021/12/03	6.7	74.09	17.4	74.41	73.90	-10.8	21,114	-0.05%
2021/12/02	14.5	73.62	36.3	73.88	73.70	-21.8	21,136	-0.10%
2021/12/01	14.1	73.72	10.5	73.72	74.10	3.5	21,743	0.02%
2021/11/30	29	73.42	8.9	73.64	73.10	20.1	22,098	0.09%
2021/11/29	48.3	73.47	10.7	73.56	73.50	37.6	21,815	0.17%
2021/11/26	140.2	74.76	139.6	74.65	74.20	0.6	21,766	0.00%	大買/大賣/
2021/11/25	12.5	74.29	1.7	74.38	74.30	10.8	21,798	0.05%
2021/11/24	29.6	74.54	9.2	74.60	74.40	20.4	22,013	0.09%
2021/11/23	69.3	74.44	6.3	74.47	74.30	63	22,200	0.28%
2021/11/22	44.1	74.34	30.4	74.40	74.40	13.7	22,115	0.06%
2021/11/19	40.4	75.36	25.6	75.30	74.80	14.8	22,104	0.07%
2021/11/18	90.4	76.64	147.9	76.62	76.40	-57.5	22,093	-0.26%	大賣/
2021/11/17	119	75.19	162.5	75.29	76.10	-43.5	22,097	-0.20%	大買/大賣/
2021/11/16	74	73.86	23.6	73.91	74.00	50.4	21,727	0.23%
2021/11/15	30.1	74.18	55.1	74.13	74.00	-25.1	21,793	-0.12%
2021/11/12	7.9	73.30	18.2	73.38	73.30	-10.3	21,758	-0.05%
2021/11/11	38.3	73.10	13.7	73.08	73.00	24.5	21,928	0.11%
2021/11/10	20.2	73.09	10.3	73.16	73.00	10	22,005	0.05%
2021/11/09	6.4	73.18	19.6	73.36	73.10	-13.2	21,976	-0.06%
2021/11/08	10.9	73.28	101	73.34	73.60	-90.2	22,005	-0.41%	大賣/
2021/11/05	26.4	72.27	63.2	72.27	72.50	-36.8	22,472	-0.16%
2021/11/04	13.1	72.64	106.5	72.63	72.50	-93.5	22,426	-0.42%	大賣/
2021/11/03	27.1	72.61	72.7	72.75	72.70	-45.6	22,518	-0.20%
2021/11/02	96.1	73.02	123.1	72.79	72.60	-27	22,465	-0.12%	大賣/
2021/11/01	30.2	73.18	116.2	73.20	73.10	-86	22,134	-0.39%	大賣/
2021/10/29	85.3	73.57	351.6	73.51	73.60	-266.3	21,917	-1.22%	大賣/鉅額交易
2021/10/28	38.1	74.56	23.1	74.60	74.50	14.9	21,354	0.07%
2021/10/27	14.3	74.72	44	74.91	75.00	-29.7	21,533	-0.14%
2021/10/26	37	75.21	96.5	75.15	75.50	-59.5	21,825	-0.27%
2021/10/25	5	74.70	13.3	74.73	74.80	-8.3	21,970	-0.04%
2021/10/22	13.1	74.10	1.2	74.50	74.10	11.9	22,412	0.05%
2021/10/21	17.1	74.46	84.3	74.52	74.80	-67.3	22,994	-0.29%
2021/10/20	44.4	74.26	14.6	74.54	74.30	29.8	23,928	0.12%
2021/10/19	6.3	74.83	42.3	75.06	74.80	-36	24,513	-0.15%
2021/10/18	1.1	75.14	8.7	75.33	75.10	-7.6	25,018	-0.03%
2021/10/15	3	75.17	12.1	75.36	75.10	-9.1	25,417	-0.04%
2021/10/14	44.3	74.91	4.8	74.95	74.40	39.5	25,773	0.15%
2021/10/13	13.6	74.68	7.3	74.75	74.50	6.4	26,599	0.02%
2021/10/12	11.2	74.21	8.1	74.12	74.80	3.1	27,409	0.01%
2021/10/08	33.2	75.21	6	75.27	75.30	27.2	27,716	0.10%
2021/10/07	53.1	75.41	45.1	75.94	75.50	8	28,192	0.03%
2021/10/06	34.7	74.45	17	74.59	74.70	17.7	28,474	0.06%
2021/10/05	55.7	73.74	58.2	73.59	73.80	-2.4	29,237	-0.01%
2021/10/04	48.7	75.05	665.5	74.68	74.40	-616.8	29,236	-2.11%	大賣/鉅額交易
2021/10/01	94.2	75.46	50.5	75.18	75.40	43.7	29,267	0.15%
2021/09/30	25.1	76.76	3.5	76.90	76.70	21.5	28,911	0.07%
2021/09/29	29.4	76.67	14	76.88	76.70	15.4	28,935	0.05%
2021/09/28	9.3	77.12	5.3	77.53	77.50	4	28,835	0.01%
2021/09/27	10.4	77.76	42.9	77.87	77.70	-32.5	28,897	-0.11%
2021/09/24	32	77.52	3	77.50	77.50	29	28,910	0.10%
2021/09/23	15.5	77.56	5.5	77.75	77.40	10	29,021	0.03%
2021/09/22	52.7	76.75	25.1	76.93	77.10	27.6	29,044	0.10%
2021/09/17	69.4	79.59	24	79.71	78.80	45.4	28,590	0.16%
2021/09/16	76	80.76	66.1	81.35	80.70	10	28,189	0.04%
2021/09/15	39.3	80.75	23.6	81.04	81.40	15.7	28,051	0.06%
2021/09/14	39.3	81.24	54.1	82.01	80.80	-14.8	27,943	-0.05%
2021/09/13	25.7	80.53	68.5	80.14	81.40	-42.8	27,843	-0.15%
2021/09/10	12.3	77.68	10.7	77.72	77.60	1.6	27,755	0.01%
2021/09/09	21.5	76.59	14.5	76.71	77.40	6.9	28,035	0.02%
2021/09/08	59.8	77.14	3.9	77.27	77.40	55.9	27,917	0.20%
2021/09/07	24.3	77.88	24.3	78.03	78.10	0	27,716	0.00%
2021/09/06	121.5	78.05	131.6	77.67	77.20	-10.1	27,656	-0.04%	大買/大賣/
2021/09/03	78.6	83.84	115.5	84.69	84.80	-36.9	27,059	-0.14%	大賣/
2021/09/02	28	83.18	47.2	83.15	82.70	-19.3	26,702	-0.07%
2021/09/01	17.7	84.71	11.2	85.04	84.20	6.5	26,371	0.02%
2021/08/31	20.6	84.30	7.7	84.57	85.00	12.9	26,181	0.05%
2021/08/30	105.4	83.53	57.2	83.93	84.80	48.2	25,889	0.19%	大買/
2021/08/27	5.5	81.85	51.5	82.63	83.50	-46.1	25,694	-0.18%
2021/08/26	8.2	80.16	51.7	80.77	81.30	-43.5	25,664	-0.17%
2021/08/25	8.3	80.47	21	80.47	80.80	-12.7	25,798	-0.05%
2021/08/24	15.8	79.44	61.6	79.88	80.40	-45.8	25,725	-0.18%
2021/08/23	12	78.41	42.8	78.81	79.00	-30.7	25,584	-0.12%
2021/08/20	18	76.25	10	76.79	76.50	8	25,472	0.03%
2021/08/19	8.2	77.05	19.5	77.03	77.00	-11.3	26,040	-0.04%
2021/08/18	35	77.49	13.6	77.83	78.00	21.4	25,902	0.08%
2021/08/17	4	77.50	56.4	77.93	78.20	-52.4	26,016	-0.20%
2021/08/16	51.7	76.94	13.4	76.81	76.50	38.4	25,957	0.15%
2021/08/13	24.2	78.16	13	78.22	78.10	11.2	26,571	0.04%
2021/08/12	18.3	78.99	81.7	79.29	78.80	-63.4	26,794	-0.24%
2021/08/11	37.6	78.37	53.3	78.54	79.20	-15.7	27,129	-0.06%
2021/08/10	7	76.19	15	76.35	76.00	-8	27,455	-0.03%
2021/08/09	6	75.10	7.4	76.11	76.10	-1.4	28,302	0.00%
2021/08/06	7.5	75.84	1	76.40	76.00	6.5	28,733	0.02%
2021/08/05	2.9	76.16	3	76.03	76.30	-0.1	29,698	0.00%
2021/08/04	10.7	76.03	2	76.10	76.30	8.7	31,868	0.03%
2021/08/03	6.6	76.03	1	76.10	76.40	5.6	33,264	0.02%
2021/08/02	19.3	74.91	807.3	75.40	76.50	-788	34,382	-2.29%	大賣/鉅額交易
2021/07/30	28.8	75.06	12	74.97	75.00	16.8	34,549	0.05%
2021/07/29	36.3	75.72	13.7	75.89	75.80	22.6	34,671	0.07%
2021/07/28	52.6	75.39	23	75.31	75.60	29.6	35,189	0.08%
2021/07/27	82.1	76.92	128.8	76.57	76.40	-46.6	35,754	-0.13%	大賣/
2021/07/26	87.4	80.64	21.1	81.04	78.50	66.2	36,651	0.18%
2021/07/23	27	84.36	80.5	84.13	85.00	-53.5	35,783	-0.15%
2021/07/22	817.6	83.99	48.5	83.28	84.10	769.1	35,413	2.17%	大買/鉅額交易
2021/07/21	25.5	81.56	56.5	81.95	81.80	-31	35,067	-0.09%
2021/07/20	51.9	81.70	15.8	81.71	81.50	36.1	35,157	0.10%
2021/07/19	63.3	84.03	15.6	83.38	83.00	47.7	34,832	0.14%
2021/07/16	33.4	81.17	140.5	81.15	82.90	-107.1	34,503	-0.31%	大賣/鉅額交易
2021/07/15	24.2	79.58	49.6	79.46	79.50	-25.4	33,951	-0.07%
2021/07/14	38.5	77.96	38.7	77.81	78.10	-0.2	33,901	0.00%
2021/07/13	28.3	77.37	11.2	76.99	76.20	17.1	33,916	0.05%
2021/07/12	64.3	77.11	86.7	77.50	76.10	-22.5	33,786	-0.07%
2021/07/09	6.3	74.11	7.2	73.98	74.20	-0.9	33,694	0.00%
2021/07/08	13.7	74.21	33.5	74.52	74.80	-19.8	33,692	-0.06%
2021/07/07	8	74.00	36	73.81	74.00	-28	33,896	-0.08%
2021/07/06	16.2	73.78	7.6	73.95	73.70	8.6	34,220	0.03%
2021/07/05	1.1	73.53	28.8	73.63	73.90	-27.7	34,315	-0.08%
2021/07/02	637.3	73.44	97	73.08	72.90	540.3	34,431	1.57%	大買/鉅額交易
2021/07/01	8.3	73.47	5.6	73.68	73.40	2.6	34,570	0.01%
2021/06/30	27.2	73.76	46.8	73.54	73.90	-19.6	34,764	-0.06%
2021/06/29	29	72.66	23.7	72.54	72.60	5.3	35,045	0.02%
2021/06/28	12.5	73.20	15.2	73.41	73.20	-2.7	35,424	-0.01%
2021/06/25	8.9	73.02	47	73.20	72.90	-38.1	35,800	-0.11%
2021/06/24	2.6	71.71	5.9	71.63	71.90	-3.3	35,812	-0.01%
2021/06/23	10.4	71.18	15.1	71.19	71.80	-4.6	36,140	-0.01%
2021/06/22	15.7	70.59	43.4	70.62	70.70	-27.7	36,335	-0.08%
2021/06/21	117.2	70.07	122.4	69.93	70.00	-5.1	36,352	-0.01%	大買/大賣/
2021/06/18	106.2	71.71	9	71.70	71.30	97.2	36,089	0.27%	大買/
2021/06/17	13.6	72.20	11	72.19	72.30	2.6	35,879	0.01%
2021/06/16	14.1	72.57	5	72.70	72.60	9.1	36,428	0.02%
2021/06/15	48.2	73.19	5	73.00	73.00	43.2	36,476	0.12%
2021/06/11	18.4	74.03	26.1	73.96	73.80	-7.7	36,693	-0.02%
2021/06/10	12.1	73.62	33	73.58	73.80	-20.9	36,729	-0.06%
2021/06/09	11.5	73.01	4.4	73.11	72.90	7.1	37,125	0.02%
2021/06/08	5.3	73.15	3	73.53	73.70	2.3	37,549	0.01%
2021/06/07	12.2	72.18	47.8	72.72	73.20	-35.7	38,854	-0.09%
2021/06/04	9	72.61	21.2	72.78	72.90	-12.2	39,203	-0.03%
2021/06/03	50.1	73.80	20.6	73.84	73.60	29.5	39,914	0.07%
2021/06/02	17.1	73.27	45.1	73.71	74.50	-28	40,087	-0.07%
2021/06/01	12.2	72.46	14.3	72.58	73.00	-2.2	39,920	-0.01%
2021/05/31	22.1	72.31	42.6	72.38	72.30	-20.5	40,115	-0.05%
2021/05/28	8.2	71.72	43	72.01	72.00	-34.8	40,194	-0.09%
2021/05/27	44.1	70.58	35	70.88	71.60	9.1	40,267	0.02%
2021/05/26	21.1	71.50	5.6	71.24	71.60	15.5	40,456	0.04%
2021/05/25	100.2	71.95	54	71.93	71.90	46.2	41,177	0.11%
2021/05/24	18	71.36	22	71.28	72.00	-4	41,309	-0.01%
2021/05/21	84	72.71	104.6	73.20	72.00	-20.6	41,400	-0.05%	大賣/
2021/05/20	14.3	70.14	17	69.95	70.20	-2.7	40,820	-0.01%
2021/05/19	54.3	70.82	276.2	70.87	70.60	-221.9	40,702	-0.55%	大賣/鉅額交易
2021/05/18	118.2	70.21	365.1	70.29	71.40	-246.9	40,660	-0.61%	大買/大賣/鉅額交易
2021/05/17	147.4	66.90	207.1	66.63	65.60	-59.7	40,601	-0.15%	大買/大賣/
2021/05/14	72	69.56	116.3	69.71	69.60	-44.3	39,774	-0.11%	大賣/
2021/05/13	79.8	69.19	64.7	69.06	68.60	15.1	39,246	0.04%
2021/05/12	367.9	69.70	242.2	70.24	70.00	125.7	38,421	0.33%	大買/大賣/鉅額交易
2021/05/11	259.6	76.07	86.1	76.39	74.80	173.5	36,694	0.47%	大買/鉅額交易
2021/05/10	44.7	75.36	98.7	74.99	76.60	-54	35,260	-0.15%
2021/05/07	9.1	70.60	63.1	70.38	70.80	-54	34,384	-0.16%
2021/05/06	135.1	69.92	41.6	69.98	69.60	93.5	34,193	0.27%	大買/
2021/05/05	95.2	68.50	157	69.33	69.50	-61.8	33,736	-0.18%	大賣/
2021/05/04	111.6	67.74	44.9	67.75	67.40	66.7	33,156	0.20%	大買/
2021/05/03	126.8	70.09	363.7	70.02	68.80	-236.9	32,463	-0.73%	大買/大賣/鉅額交易
2021/04/29	20	64.41	16.4	64.40	64.20	3.6	31,048	0.01%
2021/04/28	32.4	65.20	30.1	65.36	65.10	2.3	30,854	0.01%
2021/04/27	25.2	64.28	45	64.26	64.90	-19.8	30,724	-0.06%
2021/04/26	36.1	62.84	93.8	63.67	64.10	-57.8	30,536	-0.19%
2021/04/23	4	61.40	11.6	61.27	61.30	-7.6	30,234	-0.03%
2021/04/22	97	61.51	323.1	61.01	61.10	-226.1	30,326	-0.75%	大賣/鉅額交易
2021/04/21	23	61.15	16.4	61.10	61.40	6.6	30,017	0.02%
2021/04/20	26	61.77	57.8	61.71	61.80	-31.8	30,043	-0.11%
2021/04/19	30.2	60.85	39.4	61.16	61.80	-9.1	30,178	-0.03%
2021/04/16	26.2	59.42	251	59.49	60.00	-224.9	30,110	-0.75%	大賣/鉅額交易
2021/04/15	59	58.29	327.7	58.67	60.00	-268.7	30,284	-0.89%	大賣/鉅額交易
2021/04/14	56.5	57.00	52.4	57.10	57.10	4.1	29,598	0.01%
2021/04/13	246.4	58.24	38.2	58.09	57.80	208.2	29,559	0.70%	大買/鉅額交易
2021/04/12	64.2	57.47	98.6	57.71	58.00	-34.4	29,197	-0.12%
2021/04/09	63.3	56.49	47.9	56.34	56.40	15.4	28,971	0.05%
2021/04/08	137.5	57.08	13.3	56.95	56.90	124.2	28,985	0.43%	大買/鉅額交易
2021/04/07	155.3	57.35	10	57.26	57.50	145.3	29,180	0.50%	大買/鉅額交易
2021/04/06	152	57.74	5.3	57.75	57.30	146.8	28,913	0.51%	大買/鉅額交易
2021/04/01	27.4	57.59	27.2	57.76	57.80	0.1	28,624	0.00%
2021/03/31	62.5	57.14	27.1	57.37	56.80	35.4	28,086	0.13%
2021/03/30	2	56.10	40.2	56.17	56.80	-38.2	27,757	-0.14%
2021/03/29	28	55.81	17.9	55.88	55.90	10.1	27,361	0.04%
2021/03/26	23.6	55.58	13.5	55.76	55.50	10.1	27,328	0.04%
2021/03/25	207	55.20	53.1	54.85	55.30	153.9	27,357	0.56%	大買/鉅額交易
2021/03/24	54.4	54.69	8.1	54.84	54.40	46.2	27,212	0.17%
2021/03/23	24.1	54.38	21	54.60	54.50	3.1	27,030	0.01%
2021/03/22	20.4	53.79	29.4	53.54	53.90	-9	26,920	-0.03%
2021/03/19	118.4	53.65	45.5	53.44	53.70	72.9	27,234	0.27%	大買/
2021/03/18	15	54.91	5	54.67	54.40	10	26,995	0.04%
2021/03/17	46.3	54.64	25.2	54.87	54.50	21.1	27,457	0.08%
2021/03/16	22.4	55.52	21	55.35	55.40	1.4	27,420	0.01%
2021/03/15	76.3	55.79	7.1	55.90	55.50	69.2	27,388	0.25%
2021/03/12	55.8	54.87	20.2	55.14	54.90	35.5	27,099	0.13%
2021/03/11	44.4	55.70	111.1	55.84	55.40	-66.8	26,922	-0.25%	大賣/
2021/03/10	26	53.72	18.1	53.72	54.00	7.9	25,773	0.03%
2021/03/09	47.5	53.61	59.5	53.56	53.70	-12	25,454	-0.05%
2021/03/08	16	51.86	63.9	52.11	52.10	-47.9	24,877	-0.19%
2021/03/05	7.3	50.67	10.9	50.71	50.80	-3.6	24,534	-0.01%
2021/03/04	12.1	50.27	6.6	50.46	50.60	5.5	25,238	0.02%
2021/03/03	1.1	50.72	11	50.99	51.00	-9.9	25,089	-0.04%
2021/03/02	40.7	50.90	56.1	50.89	50.10	-15.4	24,982	-0.06%
2021/02/26	135.1	50.61	66.1	51.23	49.90	69	24,694	0.28%	大買/
2021/02/25	78.5	51.75	102.2	51.34	51.70	-23.7	23,847	-0.10%	大賣/
2021/02/24	16	49.97	75	50.05	50.00	-59	23,128	-0.26%
2021/02/23	15.2	49.52	33.6	49.70	49.75	-18.4	22,937	-0.08%
2021/02/22	20.6	49.19	31	49.29	48.95	-10.4	22,702	-0.05%
2021/02/19	18	49.03	38	49.16	49.10	-20	22,644	-0.09%
2021/02/18	34.2	49.54	49	49.64	49.20	-14.8	22,724	-0.07%
2021/02/17	8.1	48.64	132.6	48.87	48.90	-124.6	22,516	-0.55%	大賣/鉅額交易
2021/02/05	23	47.02	60.4	47.18	46.90	-37.4	21,815	-0.17%
2021/02/04	9	47.14	10	47.10	47.10	-1	22,053	0.00%
2021/02/03	1	47.25	39.4	47.39	47.60	-38.3	22,835	-0.17%
2021/02/02	2	46.80	51.4	47.10	47.25	-49.4	22,979	-0.21%
2021/02/01	6.1	45.61	6.6	45.63	45.95	-0.5	22,665	0.00%
2021/01/29	19	45.87	6	46.15	45.55	13	22,644	0.06%
2021/01/28	12	46.11	2	46.50	46.20	10	22,410	0.04%
2021/01/27	2	46.72	10.9	46.78	46.80	-8.9	22,191	-0.04%
2021/01/26	30	46.88	21	46.68	46.50	9	22,119	0.04%
2021/01/25	13	47.25	46	47.01	47.40	-33	21,928	-0.15%
2021/01/22	3	46.38	0	0.00	46.25	3	21,726	0.01%
2021/01/21	40	46.38	19.4	46.57	46.20	20.7	21,634	0.10%
2021/01/20	32.6	46.39	64.2	46.68	46.20	-31.6	21,583	-0.15%
2021/01/19	8	47.32	46	47.26	47.25	-38	21,378	-0.18%
2021/01/18	55.3	46.81	29	46.87	46.95	26.3	21,305	0.12%
2021/01/15	26	47.98	40.1	48.02	47.60	-14.1	21,046	-0.07%
2021/01/14	7	48.24	22	48.40	48.45	-15	20,910	-0.07%
2021/01/13	28	47.99	44.8	48.15	48.30	-16.8	20,703	-0.08%
2021/01/12	81.8	47.85	80	48.36	47.75	1.8	20,349	0.01%
2021/01/11	13	47.57	159.2	47.87	47.40	-146.2	19,832	-0.74%	大賣/鉅額交易
2021/01/08	250	47.34	32.3	46.96	47.45	217.7	19,420	1.12%	大買/鉅額交易
2021/01/07	1	46.20	58.6	46.27	46.20	-57.6	18,928	-0.30%
2021/01/06	19.1	45.87	0	0.00	45.60	19.1	18,827	0.10%
2021/01/05	5	46.00	3.2	46.29	46.35	1.8	18,643	0.01%
2021/01/04	38	46.23	17	46.41	46.25	21	18,599	0.11%
2020/12/31	7.2	46.74	8	46.68	46.75	-0.8	18,506	0.00%
2020/12/30	14	46.66	38	46.29	46.90	-24	18,315	-0.13%
2020/12/29	13	45.56	4.4	45.60	45.50	8.6	17,978	0.05%
2020/12/28	15	45.34	11.2	45.39	45.55	3.8	18,096	0.02%
2020/12/25	10	45.54	10.4	45.58	45.50	-0.4	18,122	0.00%
2020/12/24	21	45.68	17	45.61	45.55	4	18,141	0.02%
2020/12/23	12	44.63	0	0.00	44.80	12	17,948	0.07%
2020/12/22	58.2	45.14	6	45.23	44.90	52.2	17,960	0.29%
2020/12/21	91	45.39	16	45.37	45.50	75	18,211	0.41%
2020/12/18	9	46.38	31	46.30	46.00	-22	18,064	-0.12%
2020/12/17	2	46.30	17	46.44	46.20	-15	17,979	-0.08%
2020/12/16	1	46.35	47	46.36	46.35	-46	18,050	-0.25%
2020/12/15	63	45.99	24	46.32	45.85	39	18,040	0.22%
2020/12/14	48	47.35	28	47.65	47.30	20	17,640	0.11%
2020/12/11	84	47.06	50	47.25	47.20	34	17,326	0.20%
2020/12/10	4	45.59	59.1	45.42	45.65	-55.1	16,697	-0.33%
2020/12/09	3	45.05	0	0.00	45.10	3	16,532	0.02%
2020/12/08	10	45.05	18	45.03	45.40	-8	16,584	-0.05%
2020/12/07	24.1	45.44	14	45.44	45.60	10	16,494	0.06%
2020/12/04	3	44.90	3	45.08	45.15	0	16,320	0.00%
2020/12/03	4.1	44.68	45	44.55	44.45	-40.9	16,105	-0.25%
2020/12/02	14	44.52	0	0.00	44.55	14	15,890	0.09%
2020/12/01	14.1	44.62	3	44.75	44.80	11	15,675	0.07%
2020/11/30	56.2	44.89	1.1	45.45	44.30	55.1	15,570	0.35%
2020/11/27	20	45.45	13	45.51	45.65	7	14,834	0.05%
2020/11/26	8.1	45.51	21.5	45.56	45.60	-13.5	14,746	-0.09%
2020/11/25	1	45.25	12.5	45.27	45.15	-11.5	14,672	-0.08%
2020/11/24	31	45.06	10.5	45.29	44.95	20.5	14,637	0.14%
2020/11/23	13.1	45.34	19	45.39	45.50	-5.9	14,581	-0.04%
2020/11/20	76.5	44.75	35.2	44.67	44.90	41.3	14,590	0.28%
2020/11/19	34.3	45.28	27.2	45.23	45.25	7.1	14,975	0.05%
2020/11/18	20.2	45.40	16.1	45.50	45.50	4.1	14,881	0.03%
2020/11/17	14	45.48	20	45.55	45.55	-6	14,877	-0.04%
2020/11/16	16	45.50	11.7	45.87	45.55	4.3	14,813	0.03%
2020/11/13	6.5	45.25	36.6	45.35	45.30	-30.1	14,784	-0.20%
2020/11/12	25.4	44.90	35.5	45.10	45.20	-10.1	14,647	-0.07%
2020/11/11	35	44.99	183.2	45.03	45.55	-148.2	14,376	-1.03%	大賣/鉅額交易
2020/11/10	18	43.26	56.2	43.50	43.60	-38.2	13,554	-0.28%
2020/11/09	2.1	42.45	48.4	42.59	42.70	-46.3	13,328	-0.35%
2020/11/06	0.5	41.80	20	41.85	41.95	-19.5	13,253	-0.15%
2020/11/05	1.2	41.70	24	41.79	41.65	-22.8	13,504	-0.17%
2020/11/04	0.2	41.50	48.8	41.60	41.65	-48.6	13,527	-0.36%
2020/11/03	0	0.00	3	41.58	41.60	-3	13,592	-0.02%
2020/11/02	20	40.90	3	41.17	41.45	17	13,664	0.12%
2020/10/30	1.2	40.64	0	0.00	40.70	1.2	13,672	0.01%
2020/10/29	29.1	40.79	0	0.00	40.75	29.1	13,549	0.22%
2020/10/28	9	41.27	21	41.16	41.35	-12	13,517	-0.09%
2020/10/27	5	41.31	3.8	41.35	41.30	1.2	13,626	0.01%
2020/10/26	11.1	41.52	2	41.70	41.70	9.1	13,648	0.07%
2020/10/23	0	0.00	5	41.40	41.40	-5	13,717	-0.04%
2020/10/22	0.2	41.60	26	41.48	41.50	-25.8	13,769	-0.19%
2020/10/21	0	0.00	1.8	41.53	41.40	-1.8	13,621	-0.01%
2020/10/20	1.7	41.51	0.2	41.60	41.40	1.5	13,680	0.01%
2020/10/19	0	0.00	10	41.60	41.45	-10	13,652	-0.07%
2020/10/16	12	41.36	11	41.59	41.35	1	13,717	0.01%
2020/10/15	23	41.48	1	41.40	41.30	22	13,830	0.16%
2020/10/14	6	41.74	21	41.77	41.80	-15	13,725	-0.11%
2020/10/13	9	41.45	7	41.66	41.45	2	13,582	0.01%
2020/10/12	0	0.00	5	41.43	41.45	-5	13,601	-0.04%
2020/10/08	19	41.09	5	41.05	41.05	14	13,607	0.10%
2020/10/07	9.2	41.22	0.1	41.40	41.15	9.1	13,557	0.07%
2020/10/06	7.1	41.48	5	41.53	41.50	2.1	13,534	0.02%
2020/10/05	31	41.43	7	41.46	41.20	24	13,460	0.18%
2020/09/30	0	0.00	11	41.85	41.90	-11	13,544	-0.08%
2020/09/29	34	41.56	8	41.57	41.65	26	13,566	0.19%
2020/09/28	6	41.08	1	41.00	41.30	5	13,654	0.04%
2020/09/25	10.5	40.84	6	40.83	40.80	4.5	13,727	0.03%
2020/09/24	102	40.69	10	40.68	40.60	92	13,700	0.67%	大買/
2020/09/23	48	41.64	8	41.94	41.75	40	13,275	0.30%
2020/09/22	73.5	41.98	2.9	41.97	41.90	70.6	13,140	0.54%
2020/09/21	16	42.49	20	42.41	42.40	-4	13,295	-0.03%
2020/09/18	9	43.09	11	43.21	42.85	-2	13,252	-0.02%
2020/09/17	10.4	43.33	17	43.41	43.25	-6.6	13,119	-0.05%
2020/09/16	2.6	43.54	17	43.72	43.75	-14.4	13,096	-0.11%
2020/09/15	3.4	43.65	3.4	43.66	43.75	0	13,018	0.00%
2020/09/14	23	43.55	41	43.62	43.65	-18	13,087	-0.14%
2020/09/11	16.4	43.42	28	43.34	43.45	-11.6	13,010	-0.09%
2020/09/10	0	0.00	30	42.88	43.05	-30	12,965	-0.23%
2020/09/09	16	41.87	1	41.80	42.25	15	12,854	0.12%
2020/09/08	5.5	42.50	1.5	42.50	42.50	4	12,825	0.03%
2020/09/07	1	42.40	0	0.00	42.45	1	12,905	0.01%
2020/09/04	13.5	42.22	0.9	42.50	42.45	12.6	13,169	0.10%
2020/09/03	3	42.43	25.1	42.66	42.75	-22.1	13,311	-0.17%
2020/09/02	41	42.25	269	42.12	42.20	-228	13,346	-1.71%	大賣/鉅額交易
2020/09/01	21	42.54	14	42.67	42.80	7	13,346	0.05%
2020/08/31	17	43.00	19	42.96	42.80	-2	13,272	-0.02%
2020/08/28	1	43.30	12	43.35	43.30	-11	13,213	-0.08%
2020/08/27	13	43.05	35	43.00	43.10	-22	13,266	-0.17%
2020/08/26	5	43.22	4	43.55	43.40	1	13,235	0.01%
2020/08/25	0	0.00	134	42.99	43.40	-134	13,156	-1.02%	大賣/鉅額交易
2020/08/24	9	41.72	18	41.65	41.70	-9	12,833	-0.07%
2020/08/21	16.1	41.55	2.6	41.71	41.80	13.5	12,897	0.10%
2020/08/20	53	41.67	3	42.01	41.40	50	12,766	0.39%
2020/08/19	5	43.05	70	43.18	42.75	-65	12,709	-0.51%
2020/08/18	6	42.52	28	42.54	42.55	-22	12,493	-0.18%
2020/08/17	15	42.22	15.4	42.31	42.50	-0.4	12,560	0.00%
2020/08/14	2	41.88	18.1	41.74	41.85	-16.1	12,580	-0.13%
2020/08/13	0	0.00	12	42.06	42.00	-12	12,658	-0.09%
2020/08/12	25	41.78	0	0.00	41.85	25	12,773	0.20%
2020/08/11	2	41.85	11	42.00	41.75	-9	12,660	-0.07%
2020/08/10	4	41.56	17	41.74	41.75	-13	12,546	-0.10%
2020/08/07	14.7	41.33	0	0.00	41.15	14.7	12,544	0.12%
2020/08/06	10	41.57	1	41.45	41.55	9	12,531	0.07%
2020/08/05	1	41.30	8	41.32	41.40	-7	12,568	-0.06%
2020/08/04	7.2	41.31	11	41.40	41.30	-3.8	12,604	-0.03%
2020/08/03	23	41.48	1	41.50	41.25	22	12,627	0.17%
2020/07/31	26	41.68	0	0.00	41.75	26	12,603	0.21%
2020/07/30	7.7	42.01	1	42.10	42.20	6.7	12,463	0.05%
2020/07/29	11	41.87	8	42.31	41.80	3	12,418	0.02%
2020/07/28	17	41.64	7	41.66	41.70	10	12,617	0.08%
2020/07/27	21	41.99	32.8	41.97	41.80	-11.8	12,746	-0.09%
2020/07/24	31	42.32	11.5	42.34	42.00	19.5	12,880	0.15%
2020/07/23	5.6	42.75	0	0.00	42.70	5.6	12,799	0.04%
2020/07/22	1	42.75	43	42.96	43.10	-42	12,889	-0.33%
2020/07/21	15	42.53	4	42.50	42.50	11	12,846	0.09%
2020/07/20	18	42.60	2.5	42.59	42.65	15.5	12,732	0.12%
2020/07/17	2	42.90	3.1	42.85	42.80	-1.1	12,866	-0.01%
2020/07/16	10	42.80	23	42.85	42.85	-13	13,060	-0.10%
2020/07/15	1	42.95	10	42.90	42.80	-9	13,046	-0.07%
2020/07/14	2	42.73	2	42.95	42.70	0	13,170	0.00%
2020/07/13	1.5	42.93	9	42.97	43.00	-7.5	13,365	-0.06%
2020/07/10	7	42.51	10	42.48	42.40	-3	13,490	-0.02%
2020/07/09	9.1	42.89	11	43.77	42.80	-1.9	13,702	-0.01%
2020/07/08	6	43.14	41	43.24	43.10	-35	13,617	-0.26%
2020/07/07	5	43.05	14	43.21	43.30	-9	13,722	-0.07%
2020/07/06	3	43.12	17	43.37	43.30	-14	13,742	-0.10%
2020/07/03	13	42.55	15	42.43	42.80	-2	13,867	-0.01%
2020/07/02	37	42.24	0	0.00	42.10	37	14,007	0.26%
2020/07/01	29.5	42.04	0	0.00	42.30	29.5	14,311	0.21%
2020/06/30	44	43.90	24	43.98	43.90	20	14,307	0.14%
2020/06/29	2.2	43.73	10.4	43.68	43.80	-8.2	14,241	-0.06%
2020/06/24	0	0.00	8	44.20	44.15	-8	14,247	-0.06%
2020/06/23	0.5	43.95	1	43.75	44.00	-0.5	14,476	0.00%
2020/06/22	1.1	43.55	12	43.59	43.60	-10.9	14,552	-0.07%
2020/06/19	0	0.00	1	43.75	43.60	-1	14,773	-0.01%
2020/06/18	15	43.81	2	43.80	43.85	13	14,934	0.09%
2020/06/17	2	43.98	8	44.09	44.30	-6	15,019	-0.04%
2020/06/16	13	43.79	10	43.92	44.10	3	15,493	0.02%
2020/06/15	11	43.40	37	43.31	43.10	-26	16,095	-0.16%
2020/06/12	33.1	42.93	182	42.93	43.25	-148.9	16,407	-0.91%	大賣/鉅額交易
2020/06/11	35.5	43.86	27.1	44.44	43.60	8.4	16,848	0.05%
2020/06/10	4	44.55	80	44.56	44.60	-76	17,044	-0.45%
2020/06/09	1.1	44.09	26	44.00	44.00	-24.9	17,833	-0.14%
2020/06/08	2.5	43.69	51	43.76	43.85	-48.5	18,181	-0.27%
2020/06/05	16	43.55	8	43.58	43.50	8	18,324	0.04%
2020/06/04	1	43.65	7	43.46	43.55	-6	18,566	-0.03%
2020/06/03	3	43.40	29	43.42	43.55	-26	18,973	-0.14%
2020/06/02	8	42.94	18	42.90	42.95	-10	18,957	-0.05%
2020/06/01	199	42.65	5	42.73	42.50	194	18,967	1.02%	大買/鉅額交易
2020/05/29	20	41.76	14	41.85	42.40	6	18,961	0.03%
2020/05/28	32	42.04	5.4	42.53	42.05	26.6	18,742	0.14%
2020/05/27	0	0.00	7.2	42.66	42.65	-7.2	18,852	-0.04%
2020/05/26	11	42.63	80	42.57	42.45	-69	18,940	-0.36%
2020/05/25	12	41.34	9	41.63	41.70	3	18,867	0.02%
2020/05/22	28	41.83	1	41.65	41.70	27	18,881	0.14%
2020/05/21	11	42.39	14	42.30	42.70	-3	18,910	-0.02%
2020/05/20	1	42.20	35	42.17	42.25	-34	18,801	-0.18%
2020/05/19	7	42.04	74.5	41.97	42.00	-67.5	18,690	-0.36%
2020/05/18	2	41.20	20	41.15	41.20	-18	18,448	-0.10%
2020/05/15	2	41.03	30	41.08	41.15	-28	18,430	-0.15%
2020/05/14	43	40.62	16	40.72	40.55	27	18,263	0.15%
2020/05/13	9	40.88	5.2	41.10	40.95	3.8	18,156	0.02%
2020/05/12	33	40.96	6	41.21	41.20	27	18,167	0.15%
2020/05/11	11	41.35	23	41.29	41.20	-12	18,225	-0.07%
2020/05/08	13.1	40.96	8.5	40.89	40.65	4.6	18,241	0.03%
2020/05/07	22	40.61	0.2	40.60	40.50	21.8	18,279	0.12%
2020/05/06	2	40.55	1	40.70	40.55	1	18,315	0.01%
2020/05/05	20	40.71	1	40.80	40.65	19	18,380	0.10%
2020/05/04	44.2	40.76	54	40.70	40.75	-9.8	18,411	-0.05%
2020/04/30	30	42.06	27.3	42.00	42.30	2.7	18,225	0.01%
2020/04/29	19	41.08	36	41.07	41.05	-17	18,188	-0.09%
2020/04/28	1	40.15	41	40.20	40.30	-40	18,182	-0.22%
2020/04/27	23	39.94	29	39.81	40.10	-6	18,723	-0.03%
2020/04/24	12	39.44	6	39.48	39.20	6	18,683	0.03%
2020/04/23	40	39.63	6	39.79	39.60	34	18,723	0.18%
2020/04/22	2	38.38	16	38.68	39.45	-14	18,721	-0.07%
2020/04/21	26	39.21	24	39.10	39.00	2	18,670	0.01%
2020/04/20	27	40.24	4	40.33	40.10	23	18,566	0.12%
2020/04/17	12	40.63	22	40.98	40.60	-10	18,610	-0.05%
2020/04/16	27	40.32	6.7	40.26	40.20	20.3	18,482	0.11%
2020/04/15	10	40.90	3	40.95	41.05	7	18,295	0.04%
2020/04/14	7	40.22	43.7	40.39	40.65	-36.7	18,190	-0.20%
2020/04/13	27	39.52	32	39.62	39.50	-5	18,003	-0.03%
2020/04/10	66	38.69	85.4	39.12	39.20	-19.4	17,881	-0.11%
2020/04/09	33	38.19	85	38.15	38.20	-52	17,767	-0.29%
2020/04/08	42	37.84	15.1	37.91	37.95	26.9	17,642	0.15%
2020/04/07	20	37.33	2	37.20	37.25	18	17,403	0.10%
2020/04/06	25	37.19	14	37.65	37.30	11	17,181	0.06%
2020/04/01	18	37.39	3	37.50	37.40	15	16,908	0.09%
2020/03/31	23	37.63	14	38.08	37.55	9	16,767	0.05%
2020/03/30	20	37.66	2.4	37.79	37.90	17.6	16,494	0.11%
2020/03/27	64	38.10	80	38.40	38.30	-16	16,359	-0.10%
2020/03/26	14.1	37.23	22	37.27	37.30	-7.9	16,114	-0.05%
2020/03/25	61	37.03	19	37.13	37.10	42	16,112	0.26%
2020/03/24	36.1	36.68	20	36.68	36.25	16.1	15,922	0.10%
2020/03/23	11	35.73	6	35.96	36.00	5	15,817	0.03%
2020/03/20	94	35.49	16	36.53	37.50	78	15,842	0.49%
2020/03/19	52.6	35.22	11.4	35.41	34.85	41.2	15,428	0.27%
2020/03/18	38.1	36.88	1	37.05	36.85	37.1	15,332	0.24%
2020/03/17	19	37.37	14	37.29	37.35	5	15,127	0.03%
2020/03/16	59	38.74	54	39.04	38.05	5	14,810	0.03%
2020/03/13	53	38.10	45	38.28	39.65	8	14,425	0.06%
2020/03/12	62.2	40.85	6.5	40.94	40.50	55.7	13,472	0.41%
2020/03/11	19	42.36	4	42.35	42.15	15	13,056	0.11%
2020/03/10	53	42.58	28.2	42.62	42.35	24.8	13,022	0.19%
2020/03/09	114	42.75	15	42.49	42.35	99	12,848	0.77%	大買/
2020/03/06	23	44.31	0	0.00	44.20	23	12,372	0.19%
2020/03/05	8	44.95	20	44.99	45.15	-12	12,347	-0.10%
2020/03/04	0	0.00	1.5	44.35	44.45	-1.5	12,451	-0.01%
2020/03/03	56	44.17	1	44.15	44.15	55	12,548	0.44%
2020/03/02	21	43.90	3	43.85	43.95	18	12,678	0.14%
2020/02/27	3	44.45	34	44.41	44.45	-31	13,147	-0.24%
2020/02/26	23	44.52	72.2	44.65	44.70	-49.2	13,411	-0.37%
2020/02/25	42	44.86	15.1	44.93	44.95	26.9	13,301	0.20%
2020/02/24	109	45.07	14	45.14	45.00	95	13,338	0.71%	大買/
2020/02/21	2	45.75	0	0.00	45.70	2	13,244	0.02%
2020/02/20	1	45.95	0.5	46.10	46.10	0.5	13,321	0.00%
2020/02/19	11.1	46.31	4	46.26	46.35	7.1	13,295	0.05%
2020/02/18	5	45.85	23.1	45.90	46.00	-18.1	13,310	-0.14%
2020/02/17	6	45.70	56	45.70	45.95	-50	13,316	-0.38%
2020/02/14	2	46.05	45.1	46.08	46.15	-43.1	13,329	-0.32%
2020/02/13	34	46.05	0	0.00	46.05	34	13,428	0.25%
2020/02/12	7.1	46.50	20.1	46.47	46.35	-13	13,455	-0.10%
2020/02/11	21	45.82	12	45.92	46.00	9	13,347	0.07%
2020/02/10	13	44.98	6.5	45.02	45.15	6.5	13,575	0.05%
2020/02/07	14	45.35	0	0.00	45.40	14	14,026	0.10%
2020/02/06	2	45.60	7	45.73	46.00	-5	14,017	-0.04%
2020/02/05	2	45.40	8.6	45.18	45.40	-6.6	13,961	-0.05%
2020/02/04	3	44.12	8	44.93	45.05	-5	13,912	-0.04%
2020/02/03	23	43.97	28	43.86	44.15	-5	13,979	-0.04%
2020/01/31	8	45.18	15.6	45.14	45.05	-7.6	13,806	-0.06%
2020/01/30	42	45.28	40	45.45	45.00	2	13,719	0.01%
2020/01/20	0.2	47.05	2	47.10	47.10	-1.8	13,126	-0.01%
2020/01/17	0	0.00	50.5	47.05	47.15	-50.5	13,064	-0.39%
2020/01/16	0	46.90	0	0.00	46.90	0	12,986	0.00%
2020/01/15	4	46.78	0	0.00	46.80	4	12,907	0.03%
2020/01/14	7	46.97	7	46.99	47.00	0	12,838	0.00%
2020/01/13	1	46.65	6.3	46.81	46.80	-5.3	12,734	-0.04%
2020/01/10	4.1	46.32	2.2	46.33	46.40	1.9	12,676	0.01%
2020/01/09	10	46.00	1	46.00	46.00	9	12,608	0.07%
2020/01/08	26	45.88	21.1	45.84	45.80	4.9	12,623	0.04%
2020/01/07	12	46.24	15	46.24	46.30	-3	12,548	-0.02%
2020/01/06	5	46.38	0	0.00	46.40	5	12,563	0.04%
2020/01/03	10	46.55	5	46.73	46.75	5	12,558	0.04%
2020/01/02	5	46.40	7	46.45	46.45	-2	12,533	-0.02%
2019/12/31	10	46.59	1	46.50	46.40	9	12,504	0.07%
2019/12/30	19	46.58	10	46.70	46.70	9	12,500	0.07%
2019/12/27	0	0.00	6	46.71	46.75	-6	12,512	-0.05%
2019/12/26	5	46.41	1	46.50	46.50	4	12,435	0.03%
2019/12/25	1	46.40	2	46.38	46.45	-1	12,509	-0.01%
2019/12/24	3	46.48	1	46.50	46.50	2	12,542	0.02%
2019/12/23	57	46.58	21.4	46.54	46.65	35.6	12,613	0.28%
2019/12/20	17	46.56	5	46.78	46.75	12	12,650	0.09%
2019/12/19	17	46.68	8	46.73	46.75	9	12,514	0.07%
2019/12/18	16.4	46.53	38	46.54	46.75	-21.6	12,459	-0.17%
2019/12/17	32	46.28	83	46.38	46.50	-51	12,454	-0.41%
2019/12/16	15	46.63	10.1	46.80	46.60	4.9	12,268	0.04%
2019/12/13	11	46.68	99.7	46.79	47.15	-88.7	12,136	-0.73%
2019/12/12	39	46.01	31.3	46.05	46.05	7.7	11,685	0.07%
2019/12/11	12	45.98	96.2	45.94	45.95	-84.2	11,598	-0.73%
2019/12/10	1	45.50	6	45.50	45.55	-5	11,447	-0.04%
2019/12/09	6	45.27	9	45.43	45.45	-3	11,404	-0.03%
2019/12/06	2	45.35	0	0.00	45.45	2	11,572	0.02%
2019/12/05	5	45.10	16	45.36	45.50	-11	11,663	-0.09%
2019/12/04	2.1	44.70	6	44.89	44.80	-3.9	11,452	-0.03%
2019/12/03	1	44.80	4.8	44.84	44.90	-3.8	11,512	-0.03%
2019/12/02	11.2	44.51	24	44.79	44.80	-12.8	11,513	-0.11%
2019/11/29	68.2	44.98	42	44.96	44.80	26.2	11,431	0.23%
2019/11/28	39	45.42	8	45.45	45.40	31	11,208	0.28%
2019/11/27	3	45.77	147	45.87	45.85	-144	11,107	-1.30%	大賣/鉅額交易
2019/11/26	27.6	46.26	56	46.30	46.00	-28.4	10,945	-0.26%
2019/11/25	53	45.83	59	45.78	46.10	-6	10,286	-0.06%
2019/11/22	1	45.10	1	45.20	45.30	0	10,034	0.00%
2019/11/21	8.1	45.01	1.5	45.02	45.05	6.6	10,041	0.07%
2019/11/20	10	45.23	3	45.18	45.45	7	9,948	0.07%
2019/11/19	14	45.36	0	0.00	45.55	14	9,880	0.14%
2019/11/18	1.8	45.38	5	45.27	45.60	-3.2	9,831	-0.03%
2019/11/15	3	45.15	6.3	45.30	45.30	-3.3	9,898	-0.03%
2019/11/14	2	45.23	2	45.10	45.10	0	9,986	0.00%
2019/11/13	12	45.28	1	45.40	45.30	11	10,209	0.11%
2019/11/12	1.1	45.59	13.2	45.46	45.55	-12.2	10,259	-0.12%
2019/11/11	5	45.21	1	45.40	45.20	4	10,222	0.04%
2019/11/08	7	45.54	0	0.00	45.60	7	10,236	0.07%
2019/11/07	24	45.83	5	46.15	45.50	19	10,148	0.19%
2019/11/06	44	45.56	47.2	45.67	45.85	-3.2	9,873	-0.03%
2019/11/05	10	45.16	1	44.90	44.95	9	9,380	0.10%
2019/11/04	8	44.65	2	44.75	44.95	6	9,414	0.06%
2019/11/01	5	44.44	5	44.50	44.55	0	9,445	0.00%
2019/10/31	32.2	44.76	3.1	45.10	44.55	29.1	9,553	0.30%
2019/10/30	0.4	45.30	10	45.38	45.45	-9.6	9,452	-0.10%
2019/10/29	4	45.30	78	45.37	45.45	-74	9,564	-0.77%
2019/10/28	5	45.30	19	45.30	45.30	-14	9,503	-0.15%
2019/10/25	0	0.00	3	45.47	45.50	-3	9,528	-0.03%
2019/10/24	7	45.27	3	45.38	45.55	4	9,527	0.04%
2019/10/23	6.5	45.27	10	45.40	45.20	-3.5	9,479	-0.04%
2019/10/22	1	45.25	3	45.45	45.50	-2	9,502	-0.02%
2019/10/21	2	45.30	20	45.35	45.40	-18	9,511	-0.19%
2019/10/18	5	45.31	19	45.34	45.25	-14	9,561	-0.15%
2019/10/17	0.1	45.00	20	45.23	45.30	-20	9,504	-0.21%
2019/10/16	1.2	45.14	16	45.09	45.25	-14.9	9,499	-0.16%
2019/10/15	0	0.00	7	45.02	44.95	-7	9,492	-0.07%
2019/10/14	0.5	44.70	34	44.59	44.80	-33.5	9,512	-0.35%
2019/10/09	23	44.38	0.1	43.95	43.90	22.9	9,473	0.24%
2019/10/08	2	44.48	7.6	44.46	44.30	-5.6	9,457	-0.06%
2019/10/07	6	43.99	7	43.96	44.00	-1	9,406	-0.01%
2019/10/04	1	44.00	4	44.10	44.00	-3	9,453	-0.03%
2019/10/03	22	43.99	11	44.14	44.10	11	9,476	0.12%
2019/10/02	1	44.70	1	44.75	44.75	0	9,489	0.00%
2019/10/01	0	0.00	3	44.88	45.00	-3	9,586	-0.03%
2019/09/27	4	44.60	1	44.55	44.55	3	9,708	0.03%
2019/09/26	1	44.40	0	0.00	44.60	1	10,060	0.01%
2019/09/25	12	44.43	29.2	44.68	44.40	-17.2	10,268	-0.17%
2019/09/24	0.2	44.90	7	44.87	45.00	-6.9	10,405	-0.07%
2019/09/23	5	44.76	15.1	44.73	44.85	-10.1	10,504	-0.10%
2019/09/20	5	44.95	19.7	45.19	45.15	-14.7	10,806	-0.14%
2019/09/19	0	0.00	24	45.30	45.20	-24	10,757	-0.22%
2019/09/18	1.2	45.50	5.2	45.50	45.60	-4	10,735	-0.04%
2019/09/17	52	45.11	42	45.16	45.55	10	10,693	0.09%
2019/09/16	0	0.00	12	45.25	45.30	-12	10,762	-0.11%
2019/09/12	0.1	44.95	37	45.02	45.00	-36.9	10,726	-0.34%
2019/09/11	1	44.70	17	44.83	44.95	-16	10,826	-0.15%
2019/09/10	11.1	44.91	120.1	45.00	44.90	-109	10,813	-1.01%	大賣/鉅額交易
2019/09/09	14.1	44.38	29	44.37	44.55	-14.9	10,670	-0.14%
2019/09/06	0.1	44.00	8.1	43.97	44.00	-8	10,567	-0.08%
2019/09/05	2	43.85	25.1	43.85	43.95	-23.1	10,660	-0.22%
2019/09/04	10	43.33	12	43.59	43.45	-2	10,519	-0.02%
2019/09/03	5	43.51	0	0.00	43.25	5	10,585	0.05%
2019/09/02	2	43.40	2	43.50	43.50	0	10,671	0.00%
2019/08/30	0	0.00	22	43.38	43.65	-22	10,756	-0.20%
2019/08/29	4	43.15	3	43.27	43.15	1	10,797	0.01%
2019/08/28	2	43.48	29	43.59	43.70	-27	10,818	-0.25%
2019/08/27	1.3	43.50	11	43.47	43.50	-9.8	10,851	-0.09%
2019/08/26	1	42.80	17.1	42.93	43.00	-16.1	10,789	-0.15%
2019/08/23	2	43.00	2.6	43.12	43.10	-0.6	10,801	-0.01%
2019/08/22	2.3	43.19	5	43.07	43.10	-2.7	10,813	-0.03%
2019/08/21	2	43.23	3	43.10	42.90	-1	11,145	-0.01%
2019/08/20	9.2	43.00	2	42.90	42.90	7.2	11,111	0.06%
2019/08/19	21.1	43.44	42.4	43.31	43.35	-21.2	11,128	-0.19%
2019/08/16	14	42.69	40	42.35	43.15	-26	11,048	-0.24%
2019/08/15	9	41.78	5	41.93	41.90	4	10,942	0.04%
2019/08/14	7	42.37	1	42.65	42.05	6	11,055	0.05%
2019/08/13	112	42.37	23	42.40	42.30	89	11,116	0.80%	大買/
2019/08/12	23	42.08	2.1	42.25	41.90	20.9	11,259	0.19%
2019/08/08	15	41.78	1.2	41.94	41.90	13.8	11,569	0.12%
2019/08/07	10.1	41.76	0	0.00	41.65	10.1	11,618	0.09%
2019/08/06	33	41.36	32	41.48	41.70	1	11,901	0.01%
2019/08/05	17	42.01	8	41.99	42.00	9	11,942	0.08%
2019/08/02	12	42.35	17	42.31	42.35	-5	11,942	-0.04%
2019/08/01	4	42.88	3	42.85	42.90	1	12,024	0.01%
2019/07/31	4	43.20	1	43.20	43.20	3	12,042	0.02%
2019/07/30	6	43.57	1	43.50	43.50	5	11,991	0.04%
2019/07/29	21.1	43.50	1	43.55	43.55	20.1	12,158	0.17%
2019/07/26	20.5	43.51	0.9	43.60	43.50	19.6	12,256	0.16%
2019/07/25	0	0.00	6	43.74	43.90	-6	12,432	-0.05%
2019/07/24	4	43.48	5	43.60	43.45	-1	12,543	-0.01%
2019/07/23	11	43.61	2.9	43.60	43.55	8.2	12,576	0.06%
2019/07/22	104.8	43.75	9	43.70	43.60	95.8	12,563	0.76%	大買/
2019/07/18	0	0.00	5	43.43	43.45	-5	12,590	-0.04%
2019/07/17	7	43.61	1.9	43.68	43.50	5.1	12,580	0.04%
2019/07/16	3	43.90	3.2	43.97	44.00	-0.2	12,466	0.00%
2019/07/15	0	0.00	2	43.85	43.85	-2	12,428	-0.02%
2019/07/12	8	44.03	1	44.05	43.95	7	12,723	0.06%
2019/07/11	8	44.11	5	44.18	44.20	3	12,840	0.02%
2019/07/10	6	44.23	4	44.26	44.30	2	13,018	0.02%
2019/07/09	61.2	44.03	5.4	43.99	44.05	55.8	13,055	0.43%
2019/07/08	9.1	44.15	7	44.10	44.20	2.1	13,061	0.02%
2019/07/05	20	44.18	8	44.34	44.30	12	13,178	0.09%
2019/07/04	48.5	44.41	6.3	44.56	44.35	42.2	13,236	0.32%
2019/07/03	63	46.06	5.1	46.09	46.10	57.9	13,177	0.44%
2019/07/02	1	46.30	17.5	46.17	46.25	-16.5	13,031	-0.13%
2019/07/01	16	46.25	36	46.19	46.25	-20	12,781	-0.16%
2019/06/28	3	45.90	2	46.00	45.85	1	12,611	0.01%
2019/06/27	5	45.45	46	45.82	45.80	-41	12,572	-0.33%
2019/06/26	0.3	45.30	36	45.25	45.40	-35.7	12,505	-0.29%
2019/06/25	3	45.00	3	44.97	44.90	0	12,469	0.00%
2019/06/24	0	0.00	16	44.55	44.90	-16	12,607	-0.13%
2019/06/21	0	0.00	30.5	44.58	44.45	-30.5	12,633	-0.24%
2019/06/20	23	44.76	12	44.86	44.65	11	12,612	0.09%
2019/06/19	0.5	44.60	10	44.70	44.80	-9.5	12,755	-0.07%
2019/06/18	3	44.32	19.1	44.31	44.50	-16.1	12,656	-0.13%
2019/06/17	0	0.00	15	43.95	44.10	-15	12,868	-0.12%
2019/06/14	4.1	43.64	1	43.75	43.55	3.1	13,091	0.02%
2019/06/13	32	43.53	1	43.45	43.65	31	13,170	0.24%
2019/06/12	6	44.02	11	44.31	44.35	-5	13,250	-0.04%
2019/06/11	1	43.90	33.2	44.27	44.45	-32.2	13,372	-0.24%
2019/06/10	0	0.00	89	44.00	44.15	-89	13,370	-0.67%
2019/06/06	2	42.95	0	0.00	43.15	2	13,441	0.01%
2019/06/05	4	43.34	3	43.58	43.10	1	13,478	0.01%
2019/06/04	57.5	43.73	9	43.59	43.90	48.5	13,470	0.36%
2019/06/03	3	43.03	2.3	43.41	43.65	0.7	13,451	0.01%
2019/05/31	2.2	43.21	102	43.25	43.25	-99.8	13,432	-0.74%	大賣/
2019/05/30	2	42.63	0	0.00	42.60	2	13,379	0.01%
2019/05/29	30	42.39	1	42.50	42.45	29	13,576	0.21%
2019/05/28	86.2	42.27	241	42.14	42.30	-154.8	13,740	-1.13%	大賣/鉅額交易
2019/05/27	3	42.13	0	42.40	42.30	3	13,665	0.02%
2019/05/24	4.6	42.10	8	42.05	42.00	-3.4	13,806	-0.02%
2019/05/23	2.1	42.39	0	0.00	42.50	2.1	13,755	0.02%
2019/05/22	2	42.38	0	0.00	42.50	2	13,835	0.01%
2019/05/21	24	42.39	64.1	43.08	43.05	-40.1	13,864	-0.29%
2019/05/20	3.2	41.97	3	42.08	41.90	0.2	13,733	0.00%
2019/05/17	64.3	41.94	3	41.88	41.90	61.3	13,636	0.45%
2019/05/16	150	42.42	1	43.00	42.00	149	13,498	1.10%	大買/鉅額交易
2019/05/15	49.7	43.28	1	43.40	43.25	48.7	13,362	0.36%
2019/05/14	179.5	43.16	48	43.20	43.15	131.5	13,373	0.98%	大買/鉅額交易
2019/05/13	81.4	43.92	5	44.05	43.80	76.4	13,270	0.58%
2019/05/10	8	44.65	2	44.93	44.60	6	13,345	0.04%
2019/05/09	113	44.73	0	0.00	44.60	113	13,436	0.84%	大買/鉅額交易
2019/05/08	31.1	45.16	5	45.13	45.05	26.1	13,438	0.19%
2019/05/07	86.1	45.45	2	45.58	45.40	84.1	13,491	0.62%
2019/05/06	62	45.65	19.3	45.80	45.60	42.7	13,686	0.31%
2019/05/03	7	46.18	5	46.25	46.15	2	13,628	0.01%
2019/05/02	16.5	46.07	35.9	46.05	46.40	-19.4	13,506	-0.14%
2019/04/30	16	45.59	4	45.70	45.60	12	13,422	0.09%
2019/04/29	1.1	45.46	3.7	45.64	45.70	-2.6	13,422	-0.02%
2019/04/26	2	45.28	4	45.26	45.50	-2	13,449	-0.01%
2019/04/25	6	45.15	6	45.15	45.20	0	13,629	0.00%
2019/04/24	4.8	45.41	3	45.37	45.40	1.8	13,919	0.01%
2019/04/23	1	45.20	33	45.25	45.35	-32	14,182	-0.23%
2019/04/22	6	45.24	22	45.25	45.25	-16	14,494	-0.11%
2019/04/19	11	45.25	16	45.21	45.20	-5	14,744	-0.03%
2019/04/18	35	44.80	73	44.85	45.00	-38	14,768	-0.26%
2019/04/17	5	45.28	0	0.00	45.20	5	14,610	0.03%
2019/04/16	21.1	45.23	1	45.25	45.30	20.1	14,477	0.14%
2019/04/15	2	45.68	2	45.70	45.70	0	14,346	0.00%
2019/04/12	1	45.65	26	45.62	45.70	-25	14,335	-0.17%
2019/04/11	6	45.65	0	0.00	45.55	6	14,325	0.04%
2019/04/10	3	45.45	0	0.00	45.50	3	14,249	0.02%
2019/04/09	0	0.00	6.3	45.70	45.75	-6.3	14,189	-0.04%
2019/04/08	16	45.41	2	45.40	45.35	14	14,074	0.10%
2019/04/03	0	0.00	2	46.05	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	12	46.01	46.00	-12	13,773	-0.09%
2019/04/01	27	45.87	8	46.00	45.60	19	13,728	0.14%
2019/03/29	10	45.28	9	45.84	46.00	1	13,562	0.01%
2019/03/28	57	44.77	10.9	44.97	45.10	46.1	13,404	0.34%
2019/03/27	40.2	45.02	10	45.05	44.95	30.2	13,331	0.23%
2019/03/26	56	45.54	11	45.65	45.50	45	13,224	0.34%
2019/03/25	30	45.68	3	45.72	45.55	27	13,349	0.20%
2019/03/22	14	46.60	46	46.79	46.40	-32	13,166	-0.24%
2019/03/21	3.1	46.84	1	47.10	46.90	2.1	13,054	0.02%
2019/03/20	34	47.12	56.5	47.04	47.15	-22.5	13,050	-0.17%
2019/03/19	16	46.59	57.1	46.78	46.95	-41.1	12,850	-0.32%
2019/03/18	27	45.74	90.9	45.75	46.00	-63.9	12,664	-0.50%
2019/03/15	15	45.28	11	45.34	45.25	4	12,582	0.03%
2019/03/14	6.2	45.39	6	45.49	45.25	0.2	12,452	0.00%
2019/03/13	4.1	45.30	1	45.35	45.25	3.1	12,434	0.02%
2019/03/12	3	45.10	9	45.14	45.00	-6	12,423	-0.05%
2019/03/11	94.3	44.67	10	44.60	44.50	84.3	12,436	0.68%
2019/03/08	29	44.72	17	44.70	44.70	12	12,490	0.10%
2019/03/07	3	45.07	20	45.05	45.10	-17	12,623	-0.13%
2019/03/06	4	45.23	2	45.20	45.15	2	12,732	0.02%
2019/03/05	0	0.00	6	45.13	45.10	-6	12,846	-0.05%
2019/03/04	27.6	44.76	9.4	45.16	45.15	18.2	12,921	0.14%
2019/02/27	6	45.34	5	45.32	45.50	1	12,758	0.01%
2019/02/26	4	45.46	6.7	45.55	45.45	-2.7	12,558	-0.02%
2019/02/25	20	45.16	38	45.13	45.30	-18	12,239	-0.15%
2019/02/22	7	44.99	63	45.00	45.00	-56	12,147	-0.46%
2019/02/21	29.1	44.98	61	45.09	45.10	-31.9	12,083	-0.26%
2019/02/20	46	45.03	11	45.00	45.05	35	12,003	0.29%
2019/02/19	1.2	44.87	10	44.80	44.85	-8.8	11,846	-0.07%
2019/02/18	9	44.69	0	0.00	44.75	9	11,801	0.08%
2019/02/15	16	44.49	10	44.55	44.40	6	11,767	0.05%
2019/02/14	83	44.81	12	44.85	44.50	71	11,660	0.61%
2019/02/13	24	44.49	7	44.56	44.60	17	11,458	0.15%
2019/02/12	18.4	44.29	1	44.40	44.30	17.4	11,447	0.15%
2019/02/11	26.3	44.33	21	44.40	44.15	5.3	11,317	0.05%
2019/01/30	70	44.59	1	44.65	44.55	69	11,181	0.62%
2019/01/29	18.4	44.76	1.9	44.67	44.75	16.5	11,121	0.15%
2019/01/28	32.2	44.49	4.6	44.60	44.60	27.6	10,954	0.25%
2019/01/25	51.1	44.02	2.4	44.03	44.00	48.7	10,827	0.45%
2019/01/24	31	44.22	12	44.05	44.05	19	10,643	0.18%
2019/01/23	7	44.08	2	44.33	44.30	5	10,634	0.05%
2019/01/22	23	44.24	7	44.28	44.25	16	10,710	0.15%
2019/01/21	0.1	44.50	1	44.35	44.30	-0.9	10,736	-0.01%
2019/01/18	60	43.95	1	44.10	44.15	59	10,904	0.54%
2019/01/17	47	43.90	12	44.10	44.05	35	11,002	0.32%
2019/01/16	88.3	44.11	48	44.10	44.00	40.3	10,922	0.37%
2019/01/15	45.5	44.62	10.9	44.63	44.60	34.6	10,614	0.33%
2019/01/14	67	45.05	38	44.98	45.00	29	10,342	0.28%
2019/01/11	25	46.24	31	46.52	45.95	-6	10,140	-0.06%
2019/01/10	2	46.68	1	46.90	46.90	1	9,958	0.01%
2019/01/09	1	47.05	34	47.03	47.05	-33	10,011	-0.33%
2019/01/08	3.1	45.77	0	0.00	45.70	3.1	9,975	0.03%
2019/01/07	1.1	46.01	3	46.00	45.95	-1.9	10,273	-0.02%
2019/01/04	17	45.20	34	45.27	45.30	-17	10,445	-0.16%
2019/01/03	20	45.91	16.1	45.87	45.80	3.9	10,903	0.04%
2019/01/02	17.1	46.33	6	46.80	46.10	11.1	11,063	0.10%
2018/12/28	8	46.55	22	46.95	47.05	-14	11,114	-0.13%
2018/12/27	5	46.78	4	46.90	46.95	1	11,424	0.01%
2018/12/26	4	46.60	2.8	46.70	46.50	1.2	11,549	0.01%
2018/12/25	20	46.22	3	46.23	46.50	17	11,742	0.14%
2018/12/24	38	46.69	24.8	46.61	46.85	13.2	11,927	0.11%
2018/12/22	6	47.00	1	47.20	47.05	5	12,082	0.04%
2018/12/20	22	47.02	19.4	47.05	47.05	2.6	12,555	0.02%
2018/12/19	5.1	47.04	7	47.11	47.30	-2	12,580	-0.02%
2018/12/18	19	47.12	6	47.52	47.05	13	12,666	0.10%
2018/12/17	3.8	47.58	11	47.70	47.75	-7.2	12,959	-0.06%
2018/12/14	9	47.52	0	0.00	47.45	9	13,129	0.07%
2018/12/13	26	47.91	0	0.00	48.05	26	13,081	0.20%
2018/12/12	4	47.51	1	47.70	47.55	3	13,095	0.02%
2018/12/11	38.1	47.27	0	0.00	47.25	38.1	13,061	0.29%
2018/12/10	8	47.49	4	47.48	47.50	4	12,977	0.03%
2018/12/07	18	47.97	0	0.00	48.00	18	12,947	0.14%
2018/12/06	33	47.98	3	48.00	48.00	30	12,897	0.23%
2018/12/05	70	48.43	44	48.26	48.35	26	12,874	0.20%
2018/12/04	51	48.72	2	48.70	48.75	49	12,872	0.38%
2018/12/03	54	49.04	1	49.30	49.15	53	12,840	0.41%
2018/11/30	4	48.81	1	48.90	48.80	3	12,724	0.02%
2018/11/29	56	48.80	2	48.95	48.60	54	12,537	0.43%
2018/11/28	21	48.90	1.6	48.99	48.85	19.4	12,400	0.16%
2018/11/27	20	49.29	3	49.20	49.10	17	12,281	0.14%
2018/11/26	1	49.90	19	50.03	49.90	-18	12,278	-0.15%
2018/11/23	3.1	50.23	3	50.13	50.10	0.1	12,218	0.00%
2018/11/22	1	50.40	3	50.73	50.80	-2	12,229	-0.02%
2018/11/21	2	50.15	2	50.65	50.70	0	12,268	0.00%
2018/11/20	5	50.60	1	50.50	50.50	4	12,327	0.03%
2018/11/19	0	0.00	49	51.34	51.50	-49	12,437	-0.39%
2018/11/16	40	51.20	40	51.11	51.10	0	12,391	0.00%
2018/11/15	0	0.00	14	50.88	51.10	-14	12,432	-0.11%
2018/11/14	0	0.00	3	51.07	51.20	-3	12,470	-0.02%
2018/11/13	0	0.00	26	50.63	51.00	-26	12,510	-0.21%
2018/11/12	30	51.00	5	50.96	50.90	25	12,588	0.20%
2018/11/09	0	0.00	35	50.94	51.10	-35	12,793	-0.27%
2018/11/08	3	50.47	26	50.73	50.90	-23	12,772	-0.18%
2018/11/07	1	50.10	17	50.05	50.30	-16	12,670	-0.13%
2018/11/06	0	0.00	62	49.51	49.80	-62	12,719	-0.49%
2018/11/05	1	48.60	0	0.00	49.20	1	12,683	0.01%
2018/11/02	1	48.30	6	48.53	48.90	-5	12,682	-0.04%
2018/11/01	1	47.95	4	48.44	48.30	-3	12,704	-0.02%
2018/10/31	15.8	48.04	9.5	48.31	48.45	6.3	12,664	0.05%
2018/10/30	5.2	47.34	31.5	47.56	47.50	-26.3	12,580	-0.21%
2018/10/29	12	46.78	14.9	47.06	46.90	-2.9	12,550	-0.02%
2018/10/26	86	47.27	45.1	47.13	47.10	40.9	12,485	0.33%
2018/10/25	29.4	48.40	58	48.34	48.00	-28.6	12,226	-0.23%
2018/10/24	16.2	49.27	0	0.00	49.15	16.2	12,250	0.13%
2018/10/23	3	49.48	7	49.53	49.55	-4	12,184	-0.03%
2018/10/22	0	0.00	0.5	50.10	50.00	-0.5	12,160	0.00%
2018/10/19	0	0.00	12	49.91	50.20	-12	12,270	-0.10%
2018/10/18	1	49.95	14	49.96	49.60	-13	12,235	-0.11%
2018/10/17	13.2	49.83	5	49.85	49.75	8.2	12,384	0.07%
2018/10/16	10	49.71	2.8	49.84	49.70	7.2	12,337	0.06%
2018/10/15	4	49.79	5	50.09	49.95	-1	12,269	-0.01%
2018/10/12	54	49.39	18.1	49.48	50.10	35.9	12,013	0.30%
2018/10/11	61	49.96	41	50.09	49.65	20	11,865	0.17%
2018/10/09	0.1	51.50	19	51.94	51.50	-18.9	11,377	-0.17%
2018/10/08	1	51.00	6	51.48	51.60	-5	11,184	-0.04%
2018/10/05	28	50.68	13	51.04	50.90	15	11,086	0.14%
2018/10/04	42	51.68	25	51.49	51.60	17	10,810	0.16%
2018/10/03	13	52.12	88	51.97	51.80	-75	10,746	-0.70%
2018/10/02	15	52.03	125	52.14	52.10	-110	10,636	-1.03%	大賣/鉅額交易
2018/10/01	20	52.00	52.5	52.28	52.50	-32.5	10,512	-0.31%
2018/09/28	39	51.81	4	51.65	51.80	35	10,484	0.33%
2018/09/27	51	51.57	60	51.75	51.90	-9	10,330	-0.09%
2018/09/26	2	51.00	3	51.13	51.00	-1	10,162	-0.01%
2018/09/25	17.2	51.25	1	51.50	51.10	16.2	10,326	0.16%
2018/09/21	59	50.99	60	51.21	51.10	-1	10,288	-0.01%
2018/09/20	71	50.50	4	50.53	50.40	67	9,862	0.68%
2018/09/19	6	50.20	12.6	50.12	50.30	-6.6	9,754	-0.07%
2018/09/18	4	50.05	7	50.11	50.00	-3	9,957	-0.03%
2018/09/17	2	50.05	3.7	50.10	50.00	-1.7	10,140	-0.02%
2018/09/14	1	50.20	6	50.30	50.10	-5	10,481	-0.05%
2018/09/13	2	49.93	6.7	50.01	49.90	-4.7	10,634	-0.04%
2018/09/12	3	49.78	1.6	49.80	49.70	1.4	10,843	0.01%
2018/09/11	5	49.65	1.2	49.65	49.80	3.8	11,015	0.03%
2018/09/10	1	49.40	1.2	49.60	49.40	-0.2	11,238	0.00%
2018/09/07	8.4	49.65	0	0.00	49.50	8.4	11,443	0.07%
2018/09/06	0	0.00	66.1	50.10	50.10	-66.1	11,466	-0.58%
2018/09/05	5	50.30	2	50.40	50.20	3	11,510	0.03%
2018/09/04	0	0.00	2	50.95	50.90	-2	11,548	-0.02%
2018/09/03	40	50.70	0	0.00	50.60	40	11,551	0.35%
2018/08/31	0	50.60	0.1	50.60	50.90	-0.1	11,622	0.00%
2018/08/30	0	0.00	3	50.50	50.50	-3	11,622	-0.03%
2018/08/29	0	0.00	5.5	50.84	50.90	-5.5	11,686	-0.05%
2018/08/28	0	0.00	2	50.70	50.80	-2	11,740	-0.02%
2018/08/27	5	50.30	27	50.66	50.70	-22	11,774	-0.19%
2018/08/24	9	49.83	4	49.74	49.85	5	11,640	0.04%
2018/08/23	1	49.95	7	49.91	50.10	-6	11,918	-0.05%
2018/08/22	1	50.00	16	50.15	50.10	-15	12,211	-0.12%
2018/08/21	10	50.00	1	50.00	50.00	9	12,096	0.07%
2018/08/20	0	0.00	10	50.00	49.90	-10	12,047	-0.08%
2018/08/17	6	49.88	0	0.00	49.90	6	12,024	0.05%
2018/08/16	39.2	49.66	13.3	49.72	49.70	26	11,979	0.22%
2018/08/15	16	50.00	1	50.00	50.10	15	11,943	0.13%
2018/08/14	1	50.30	7	50.16	50.30	-6	12,078	-0.05%
2018/08/13	25	50.07	21	50.32	50.10	4	12,264	0.03%
2018/08/10	24	50.90	15	50.90	50.90	9	12,319	0.07%
2018/08/09	1	50.50	1	50.60	50.40	0	12,483	0.00%
2018/08/08	3	50.77	2.1	50.75	50.70	0.9	12,640	0.01%
2018/08/07	10	50.50	42	50.60	50.50	-32	12,772	-0.25%
2018/08/06	13	50.41	0	0.00	50.40	13	12,831	0.10%
2018/08/03	0	0.00	10	50.70	50.80	-10	13,049	-0.08%
2018/08/02	2	50.20	0	0.00	50.20	2	13,141	0.02%
2018/08/01	1	50.90	12	50.98	51.00	-11	13,112	-0.08%
2018/07/31	1	50.50	14	50.81	50.70	-13	13,175	-0.10%
2018/07/30	2	50.40	0.4	50.40	50.40	1.6	12,966	0.01%
2018/07/27	2	50.10	0	0.00	50.20	2	13,116	0.02%
2018/07/26	26.3	50.09	81	50.36	50.30	-54.7	13,168	-0.42%
2018/07/25	4	50.25	2.1	50.36	50.20	1.9	13,156	0.01%
2018/07/24	34	50.51	1	50.40	50.30	33	13,149	0.25%
2018/07/23	2	50.80	15.9	50.78	51.00	-13.9	13,077	-0.11%
2018/07/20	7	50.57	2	50.80	51.00	5	13,127	0.04%
2018/07/18	66	50.70	8	50.70	50.80	58	13,137	0.44%
2018/07/17	1	50.80	9.1	50.81	50.80	-8.1	13,139	-0.06%
2018/07/16	60	50.70	4.1	51.00	50.70	55.9	13,165	0.42%
2018/07/13	0	0.00	1	50.80	51.00	-1	13,230	-0.01%
2018/07/12	4	50.55	3.3	50.71	50.70	0.7	13,283	0.01%
2018/07/11	3	50.03	5.7	50.23	50.30	-2.7	13,360	-0.02%
2018/07/10	5	50.08	3	50.43	50.50	2	13,348	0.01%
2018/07/09	19	49.96	2	50.10	50.10	17	13,363	0.13%
2018/07/06	11	49.32	15	49.23	49.45	-4	13,375	-0.03%
2018/07/05	18	49.43	8	50.00	49.80	10	13,409	0.07%
2018/07/04	2.1	49.98	0	0.00	50.00	2.1	13,615	0.02%
2018/07/03	24.3	50.06	1	50.20	50.00	23.3	13,638	0.17%
2018/07/02	27	50.89	36	50.74	50.30	-9	13,535	-0.07%
2018/06/29	14	50.79	4	51.02	51.10	10	13,434	0.07%
2018/06/28	1	50.40	12	50.56	50.50	-11	13,314	-0.08%
2018/06/27	14.1	50.57	15	50.70	50.50	-0.9	13,279	-0.01%
2018/06/26	75	50.99	8.4	51.04	50.90	66.6	13,056	0.51%
2018/06/25	14	53.25	15	53.50	53.20	-1	12,832	-0.01%
2018/06/22	10.1	53.70	2	53.65	53.70	8.1	12,586	0.06%
2018/06/21	3.2	53.89	32	54.05	53.90	-28.8	12,476	-0.23%
2018/06/20	0	0.00	35	53.77	53.70	-35	12,714	-0.28%
2018/06/19	3	52.97	19.1	53.28	53.00	-16.1	12,672	-0.13%
2018/06/15	1	53.20	2	53.10	53.70	-1	12,431	-0.01%
2018/06/14	19	53.23	0	0.00	52.90	19	12,213	0.16%
2018/06/13	0	0.00	65	53.80	54.00	-65	12,056	-0.54%
2018/06/12	8	53.41	0.1	53.50	53.50	7.9	12,349	0.06%
2018/06/11	15	53.70	41.2	53.70	53.70	-26.2	12,305	-0.21%
2018/06/08	4	53.75	16	53.69	53.80	-12	12,317	-0.10%
2018/06/07	0	0.00	21.4	53.78	54.00	-21.4	12,354	-0.17%
2018/06/06	0	0.00	23.7	53.22	53.30	-23.7	12,473	-0.19%
2018/06/05	0	0.00	15	52.81	53.00	-15	12,369	-0.12%
2018/06/04	0	0.00	17.2	52.48	52.80	-17.2	12,333	-0.14%
2018/06/01	5	51.80	0.9	51.80	51.80	4.1	12,348	0.03%
2018/05/31	11.3	51.80	22	51.71	52.10	-10.7	12,376	-0.09%
2018/05/30	43	51.45	4.9	51.34	51.20	38.1	12,242	0.31%
2018/05/29	9	52.87	0	0.00	52.80	9	12,296	0.07%
2018/05/28	8	53.40	29.2	53.41	53.30	-21.2	12,441	-0.17%
2018/05/25	8	53.39	2.9	53.29	53.10	5.1	12,581	0.04%
2018/05/24	2	53.40	14	53.46	53.50	-12	12,646	-0.09%
2018/05/23	9	53.24	54	53.21	53.30	-45	12,693	-0.35%
2018/05/22	0	0.00	35	53.51	53.70	-35	12,665	-0.28%
2018/05/21	0	0.00	26.1	53.07	53.20	-26.1	12,638	-0.21%
2018/05/18	11	52.79	59.4	52.92	52.90	-48.4	12,560	-0.39%
2018/05/17	1	52.30	27.1	52.50	52.50	-26.1	12,527	-0.21%
2018/05/16	3	52.20	31	52.12	52.20	-28	12,388	-0.23%
2018/05/15	3.5	51.89	5	51.44	51.20	-1.5	12,430	-0.01%
2018/05/14	14	51.77	12.2	51.90	51.80	1.8	12,756	0.01%
2018/05/11	16	51.39	55	51.59	51.80	-39	12,840	-0.30%
2018/05/10	1.5	50.80	49	51.02	51.00	-47.5	12,734	-0.37%
2018/05/09	0	0.00	5	50.90	50.70	-5	12,756	-0.04%
2018/05/08	1	50.20	0	0.00	50.70	1	12,895	0.01%
2018/05/07	16	50.20	12	50.34	50.30	4	12,889	0.03%
2018/05/04	12	50.22	10	50.30	50.10	2	12,970	0.02%
2018/05/03	27.1	50.57	0.3	50.50	50.40	26.7	12,844	0.21%
2018/05/02	0	0.00	30.6	51.21	51.30	-30.6	13,013	-0.24%
2018/04/30	3	50.80	18	50.99	51.00	-15	13,175	-0.11%
2018/04/27	10.3	50.56	6	50.73	50.80	4.3	13,174	0.03%
2018/04/26	2	50.30	13.4	50.42	50.50	-11.4	13,220	-0.09%
2018/04/25	1	50.30	3.1	50.20	50.30	-2.1	13,266	-0.02%
2018/04/24	1	50.20	6	50.10	50.20	-5	13,388	-0.04%
2018/04/23	7	50.13	12	50.40	50.20	-5	13,527	-0.04%
2018/04/20	25	50.10	1	50.20	50.40	24	13,801	0.17%
2018/04/19	0	0.00	14	50.59	50.60	-14	14,009	-0.10%
2018/04/18	8	50.21	3.1	50.00	50.00	4.9	14,012	0.03%
2018/04/17	38.2	50.00	6	49.94	49.95	32.2	14,128	0.23%
2018/04/16	22	50.56	15.8	50.64	50.60	6.2	14,244	0.04%
2018/04/13	20.5	51.25	5	51.20	51.20	15.5	14,345	0.11%
2018/04/12	0	0.00	5	51.30	51.00	-5	14,474	-0.03%
2018/04/11	7	51.34	19	51.48	51.00	-12	14,669	-0.08%
2018/04/10	6	50.25	41	50.89	51.00	-35	14,659	-0.24%
2018/04/09	3	50.00	1	50.30	50.30	2	14,670	0.01%
2018/04/03	11	49.87	13	49.85	49.90	-2	14,590	-0.01%
2018/04/02	5	50.30	6	50.10	50.10	-1	14,519	-0.01%
2018/03/31	10	50.21	5.2	50.20	50.20	4.8	14,579	0.03%
2018/03/30	3	50.23	1	50.20	50.10	2	14,685	0.01%
2018/03/29	4	50.10	5	50.14	50.10	-1	14,706	-0.01%
2018/03/28	5.2	50.24	4	50.28	50.30	1.2	14,603	0.01%
2018/03/27	6	50.68	31	50.52	50.70	-25	14,619	-0.17%
2018/03/26	27.3	50.20	22	50.20	50.40	5.3	14,557	0.04%
2018/03/23	121	50.37	14	50.60	50.30	107	14,657	0.73%	大買/鉅額交易
2018/03/22	25	51.88	12	51.78	51.80	13	14,418	0.09%
2018/03/21	15	51.60	3	51.47	51.50	12	14,331	0.08%
2018/03/20	3	51.43	2	51.50	51.70	1	14,382	0.01%
2018/03/19	6	51.33	1.2	51.58	51.60	4.8	14,353	0.03%
2018/03/16	17	51.08	11	51.69	51.70	6	14,383	0.04%
2018/03/15	3	51.30	0	0.00	51.20	3	14,121	0.02%
2018/03/14	8	51.31	13	51.75	51.60	-5	14,138	-0.04%
2018/03/13	13	51.34	4	51.65	51.60	9	14,188	0.06%
2018/03/12	15	51.22	58.1	51.84	51.80	-43.1	14,194	-0.30%
2018/03/09	22	50.56	1	50.60	50.50	21	14,081	0.15%
2018/03/08	4	50.50	0	0.00	50.40	4	14,429	0.03%
2018/03/07	2	50.60	5	50.60	50.30	-3	14,758	-0.02%
2018/03/06	23	50.56	18	50.61	50.30	5	15,322	0.03%
2018/03/05	26	50.32	2	50.10	50.10	24	15,600	0.15%
2018/03/02	39	51.13	19.9	51.13	50.80	19.1	15,494	0.12%
2018/03/01	13	51.65	15.1	51.97	52.20	-2.1	15,358	-0.01%
2018/02/27	0	0.00	7	52.74	52.20	-7	15,405	-0.05%
2018/02/26	1	52.10	3	52.33	52.20	-2	15,360	-0.01%
2018/02/23	1	52.10	2	52.20	52.30	-1	15,567	-0.01%
2018/02/22	5	51.52	4	51.40	51.80	1	16,252	0.01%
2018/02/21	7	51.36	14.1	51.64	51.90	-7.1	16,922	-0.04%
2018/02/12	5	50.88	20	51.05	51.00	-15	16,782	-0.09%
2018/02/09	15	49.97	5	50.12	50.20	10	16,786	0.06%
2018/02/08	13	50.70	31.3	50.81	50.60	-18.3	16,607	-0.11%
2018/02/07	26	50.68	32	50.78	50.20	-6	16,574	-0.04%
2018/02/06	70	49.70	8.8	49.66	49.20	61.2	16,301	0.38%
2018/02/05	25.2	52.02	38	52.04	52.10	-12.8	15,858	-0.08%
2018/02/02	4	53.53	2	53.40	53.40	2	15,666	0.01%
2018/02/01	3	53.73	14	54.30	54.00	-11	15,579	-0.07%
2018/01/31	2	53.45	14	53.46	54.20	-12	15,496	-0.08%
2018/01/30	25	53.54	18.8	53.30	53.10	6.2	15,396	0.04%
2018/01/29	25	53.62	21.1	53.78	54.00	3.9	15,380	0.03%
2018/01/26	68	53.01	7	52.90	53.20	61	15,407	0.40%
2018/01/25	5	53.12	14	53.23	53.40	-9	15,563	-0.06%
2018/01/24	45.1	52.81	15.5	53.10	52.80	29.6	15,373	0.19%
2018/01/23	5	54.02	110.1	54.04	54.00	-105.1	15,235	-0.69%	大賣/鉅額交易
2018/01/22	6	53.60	13.2	53.91	54.10	-7.2	15,357	-0.05%
2018/01/19	2	53.50	45.4	53.64	53.90	-43.4	15,384	-0.28%
2018/01/18	11	54.09	77	54.40	53.80	-66	15,268	-0.43%
2018/01/17	5	54.08	29	54.07	54.20	-24	15,074	-0.16%
2018/01/16	109	54.70	55.4	54.35	54.80	53.6	14,907	0.36%	大買/
2018/01/15	15	54.06	21.2	54.00	54.10	-6.2	14,546	-0.04%
2018/01/12	6	53.10	14.6	53.12	53.20	-8.6	14,299	-0.06%
2018/01/11	30	52.90	5	52.96	53.00	25	14,227	0.18%
2018/01/10	18	53.21	79	53.08	53.00	-61	14,236	-0.43%
2018/01/09	0	0.00	37.6	52.31	52.50	-37.6	14,055	-0.27%
2018/01/08	2	52.40	48	52.36	52.50	-46	13,984	-0.33%
2018/01/05	9	52.06	49	52.22	52.20	-40	13,900	-0.29%
2018/01/04	0	0.00	64	51.51	51.90	-64	13,779	-0.46%
2018/01/03	17.5	51.41	39.4	51.45	51.50	-21.9	13,865	-0.16%
2018/01/02	1	50.60	17	50.82	51.00	-16	13,535	-0.12%