富邦金 (2881)-兆豐-北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
69.1
漲跌
▼0.3
漲幅
-0.43%
成交量
13,828張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－兆豐-北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

兆豐-北高雄券商分點個股進出
兆豐-北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
2024/04/30	2.6	69.50	5.4	69.68	69.10	-2.9	14,584	-0.02%
2024/04/29	3.2	68.55	12	69.17	69.40	-8.8	14,502	-0.06%
2024/04/26	33.2	67.97	82	67.88	67.60	-48.8	14,280	-0.34%
2024/04/25	0	66.70	0	0.00	66.40	0	14,183	0.00%
2024/04/24	10	66.90	11	66.98	66.80	-1	14,297	-0.01%
2024/04/23	1.2	66.15	0	66.50	66.30	1.2	14,674	0.01%
2024/04/22	0	65.60	1	66.30	66.20	-1	14,818	-0.01%
2024/04/19	26.3	64.82	13	65.03	65.00	13.3	14,682	0.09%
2024/04/18	30.2	65.60	31	66.28	66.30	-0.9	14,312	-0.01%
2024/04/17	6.1	66.03	0	0.00	66.00	6.1	14,158	0.04%
2024/04/16	37.4	65.81	1	65.70	65.70	36.4	14,009	0.26%
2024/04/15	3.2	67.31	3	67.23	67.40	0.2	13,715	0.00%
2024/04/12	69.2	67.82	1	67.90	67.80	68.2	13,827	0.49%
2024/04/11	0.1	68.69	0	0.00	68.40	0.1	13,737	0.00%
2024/04/10	20	69.80	0	0.00	69.20	20	13,540	0.15%
2024/04/09	0.1	69.60	4	69.83	70.00	-3.9	13,590	-0.03%
2024/04/08	2	68.56	0	0.00	68.70	2	13,482	0.02%
2024/04/03	5	68.72	0	0.00	68.60	5	13,479	0.04%
2024/04/02	0.1	69.40	0	0.00	69.50	0.1	13,362	0.00%
2024/04/01	1	69.60	1	69.90	69.50	0	13,371	0.00%
2024/03/29	15	69.20	4	69.78	69.70	11	13,366	0.08%
2024/03/28	9.5	69.34	5	69.40	69.30	4.5	13,306	0.03%
2024/03/27	2	69.30	1	69.30	69.80	1	13,244	0.01%
2024/03/26	6	69.48	3	69.37	69.60	3	13,283	0.02%
2024/03/25	10.1	69.17	39	69.09	69.00	-28.9	13,373	-0.22%
2024/03/22	3.1	69.46	2.1	70.13	69.60	1	13,255	0.01%
2024/03/21	0	69.90	12.9	70.26	70.70	-12.8	13,122	-0.10%
2024/03/20	1	69.51	0.1	69.80	69.60	0.9	13,290	0.01%
2024/03/19	0	0.00	6.5	69.88	69.80	-6.5	13,945	-0.05%
2024/03/18	8	69.41	0	0.00	69.50	8	13,834	0.06%
2024/03/15	16.1	69.59	5	69.60	69.60	11.1	13,747	0.08%
2024/03/14	2	70.50	13.3	70.32	70.70	-11.3	13,274	-0.08%
2024/03/13	5	69.40	2	69.45	69.90	3	13,016	0.02%
2024/03/12	0.1	69.50	0.4	69.50	69.70	-0.3	13,025	0.00%
2024/03/11	0.1	69.50	3.1	69.24	69.20	-3	12,911	-0.02%
2024/03/08	2.5	68.66	10	68.89	69.20	-7.5	12,838	-0.06%
2024/03/07	8	67.59	2.3	67.76	68.10	5.7	12,575	0.05%
2024/03/06	5	67.34	0.3	67.30	67.30	4.8	12,463	0.04%
2024/03/05	2	67.40	0	0.00	67.30	2	12,754	0.02%
2024/03/04	1	67.70	2	67.55	67.40	-1	12,816	-0.01%
2024/03/01	11	67.47	0.2	67.50	67.40	10.8	12,878	0.08%
2024/02/29	0	0.00	61.5	66.95	68.00	-61.5	12,846	-0.48%
2024/02/27	0	0.00	25.2	66.81	66.90	-25.2	12,588	-0.20%
2024/02/26	0	66.50	3	66.80	66.90	-3	12,529	-0.02%
2024/02/23	0	0.00	1.5	66.67	66.60	-1.5	12,538	-0.01%
2024/02/22	5	66.50	2	66.50	66.50	3	12,925	0.02%
2024/02/21	9.4	66.17	0.3	66.20	66.30	9.2	13,007	0.07%
2024/02/20	3.4	65.91	31.7	66.36	66.50	-28.2	13,092	-0.22%
2024/02/19	10.1	66.01	3	66.17	66.10	7.1	13,089	0.05%
2024/02/16	3	65.30	4	65.78	65.90	-1	13,316	-0.01%
2024/02/15	56.8	65.21	7.6	65.47	65.30	49.2	13,218	0.37%
2024/02/05	2	64.15	53	64.70	64.70	-51	12,987	-0.39%
2024/02/02	3.8	64.52	1.1	64.89	64.90	2.8	12,851	0.02%
2024/02/01	0	0.00	4.3	64.69	64.80	-4.3	12,788	-0.03%
2024/01/31	0.3	64.20	4.3	64.39	64.50	-4	12,743	-0.03%
2024/01/30	1.3	64.68	0	0.00	64.30	1.3	12,664	0.01%
2024/01/29	5	64.72	1.7	64.62	64.80	3.3	12,620	0.03%
2024/01/26	0	0.00	9.1	64.75	64.80	-9.1	12,633	-0.07%
2024/01/25	0	64.40	2	64.50	64.60	-2	12,627	-0.02%
2024/01/24	0.1	64.20	0	0.00	64.40	0.1	12,680	0.00%
2024/01/23	0	0.00	22	63.70	63.90	-22	12,652	-0.17%
2024/01/22	1.1	63.32	0	0.00	63.20	1.1	12,692	0.01%
2024/01/19	1	63.10	5	63.10	63.00	-4	12,624	-0.03%
2024/01/18	1.5	62.43	13.3	62.36	62.30	-11.8	12,575	-0.09%
2024/01/17	6.2	62.57	0	0.00	62.30	6.2	12,378	0.05%
2024/01/16	29.2	63.31	1	63.20	63.20	28.2	12,011	0.23%
2024/01/15	22	64.00	0.2	64.20	64.10	21.8	11,979	0.18%
2024/01/11	2	63.70	0	0.00	63.90	2	12,340	0.02%
2024/01/10	0.3	64.00	0	0.00	64.00	0.3	12,641	0.00%
2024/01/09	6	64.00	22	64.30	64.00	-16	12,669	-0.13%
2024/01/08	9	64.17	0.2	64.10	64.10	8.8	12,707	0.07%
2024/01/05	25.1	63.20	15	63.30	63.20	10.1	12,586	0.08%
2024/01/04	5.3	63.58	2	63.50	63.50	3.3	12,612	0.03%
2024/01/03	2.8	63.66	5	63.70	63.70	-2.2	12,742	-0.02%
2024/01/02	0.1	64.40	0.3	64.30	64.60	-0.2	12,604	0.00%
2023/12/29	0	0.00	0.3	64.50	64.80	-0.3	12,693	0.00%
2023/12/28	7.3	64.89	23	64.90	64.90	-15.8	12,834	-0.12%
2023/12/27	8	64.44	0	0.00	64.60	8	12,812	0.06%
2023/12/26	1	63.80	1	64.20	64.30	0	12,796	0.00%
2023/12/25	1	63.79	0	0.00	63.70	1	12,845	0.01%
2023/12/21	3	63.21	0.2	63.40	63.40	2.9	13,057	0.02%
2023/12/20	2.6	63.81	0	0.00	63.60	2.6	13,042	0.02%
2023/12/19	6.1	63.90	9	63.90	63.90	-3	13,026	-0.02%
2023/12/18	2	64.31	0	0.00	64.50	2	13,092	0.02%
2023/12/15	1.1	65.00	9	65.00	65.10	-7.9	13,080	-0.06%
2023/12/14	124	64.90	26.6	64.91	65.20	97.4	12,662	0.77%	大買/
2023/12/13	1.5	62.86	0	0.00	62.90	1.5	11,823	0.01%
2023/12/12	0	0.00	0.1	63.00	63.10	-0.1	11,987	0.00%
2023/12/11	3	62.84	0.1	62.90	62.90	2.9	11,981	0.02%
2023/12/08	1	63.10	3	62.90	63.20	-2.1	11,956	-0.02%
2023/12/07	86.3	62.94	1	63.00	63.20	85.3	11,888	0.72%
2023/12/06	2	63.80	1	63.80	63.80	1	11,678	0.01%
2023/12/05	7.1	63.73	1	63.90	64.10	6.1	11,639	0.05%
2023/12/04	1	64.10	6	64.33	64.40	-5	11,562	-0.04%
2023/12/01	6.1	63.68	0	0.00	63.80	6.1	11,614	0.05%
2023/11/30	1	63.90	1	63.80	64.40	-0.1	11,635	0.00%
2023/11/29	129.2	63.86	0	0.00	63.70	129.2	11,359	1.14%	大買/鉅額交易
2023/11/28	0	0.00	20	64.00	63.90	-20	11,377	-0.18%
2023/11/27	0	64.10	9	64.34	63.50	-9	11,505	-0.08%
2023/11/24	0	63.80	0.3	63.80	63.90	-0.3	11,496	0.00%
2023/11/22	1.6	64.62	4	64.60	64.60	-2.5	11,573	-0.02%
2023/11/21	4	64.83	51.2	64.60	64.90	-47.2	11,556	-0.41%
2023/11/20	3.1	63.17	1	63.30	63.50	2.1	11,121	0.02%
2023/11/17	0	0.00	54	63.04	63.20	-54	11,019	-0.49%
2023/11/16	80.1	62.90	3.1	62.96	62.90	77	10,907	0.71%
2023/11/15	3.4	62.28	180.1	62.36	62.70	-176.7	10,849	-1.63%	大賣/鉅額交易
2023/11/14	0	0.00	62	61.79	61.70	-62	10,586	-0.59%
2023/11/13	1	61.50	0	0.00	61.70	1	10,655	0.01%
2023/11/10	0.1	61.46	2	61.45	61.50	-1.9	10,782	-0.02%
2023/11/09	0	61.40	6	61.67	61.70	-6	11,043	-0.05%
2023/11/08	4	61.50	1	61.50	61.70	3	11,345	0.03%
2023/11/07	2.3	61.33	7	61.44	61.50	-4.7	11,421	-0.04%
2023/11/06	0.1	61.40	2	61.45	61.50	-1.9	11,533	-0.02%
2023/11/03	2.2	61.07	40	61.20	61.30	-37.8	11,525	-0.33%
2023/11/02	0.1	60.70	14.1	60.96	60.90	-14.1	11,606	-0.12%
2023/11/01	1	60.00	0	0.00	60.00	1	11,598	0.01%
2023/10/31	6.6	59.82	0.1	60.10	60.10	6.5	11,596	0.06%
2023/10/30	7.5	59.80	0	0.00	59.80	7.5	11,953	0.06%
2023/10/27	1	60.20	43	60.10	60.30	-42	12,134	-0.35%
2023/10/26	5	59.68	2	59.90	59.60	3	12,483	0.02%
2023/10/25	0	60.40	0	60.30	60.00	0	12,502	0.00%
2023/10/24	1	59.81	0	0.00	59.90	1	12,831	0.01%
2023/10/23	15.6	59.90	2	59.90	59.90	13.6	12,972	0.10%
2023/10/20	7.1	59.73	1.3	59.74	60.70	5.9	12,837	0.05%
2023/10/19	0.6	61.20	0	0.00	61.00	0.6	12,622	0.00%
2023/10/18	0.1	60.98	0	0.00	61.40	0.1	12,692	0.00%
2023/10/17	2.8	61.07	6.1	61.22	61.30	-3.3	12,598	-0.03%
2023/10/16	2.2	60.91	0.3	61.00	61.00	1.9	13,008	0.01%
2023/10/13	98.2	60.86	1.1	60.84	60.90	97.1	13,435	0.72%
2023/10/12	3	61.20	0	0.00	61.70	3	13,830	0.02%
2023/10/11	0	0.00	2.5	61.38	61.60	-2.5	13,883	-0.02%
2023/10/06	20.1	60.50	0	0.00	60.70	20.1	13,848	0.15%
2023/10/05	3.5	59.94	4	60.15	60.50	-0.5	14,091	0.00%
2023/10/04	9.5	59.81	1	60.00	59.70	8.5	14,204	0.06%
2023/10/03	0.6	60.41	0.4	60.70	60.50	0.2	14,058	0.00%
2023/09/28	0.1	60.90	0	0.00	60.70	0.1	14,444	0.00%
2023/09/27	9	60.49	0	0.00	60.60	9	14,373	0.06%
2023/09/26	32.6	60.81	0.5	61.10	60.60	32.2	14,355	0.22%
2023/09/25	8	61.07	1	61.00	61.30	7	14,201	0.05%
2023/09/22	18.2	61.11	0	0.00	61.00	18.2	14,276	0.13%
2023/09/21	1.4	61.38	1	61.30	61.40	0.4	14,252	0.00%
2023/09/20	11.2	62.03	41.2	62.20	62.10	-30	14,145	-0.21%
2023/09/19	0	0.00	32	62.70	62.60	-32	14,108	-0.23%
2023/09/18	11	62.69	48	62.66	62.80	-37	14,238	-0.26%
2023/09/15	343.1	62.90	5.1	62.90	62.50	337.9	14,283	2.37%	大買/鉅額交易
2023/09/14	1.1	62.89	50.2	62.90	62.90	-49.1	14,131	-0.35%
2023/09/13	5	62.40	351	62.30	62.40	-346	14,265	-2.43%	大賣/鉅額交易
2023/09/12	12	61.94	72	61.93	62.10	-60	14,457	-0.42%
2023/09/11	7.2	61.69	1.5	61.73	61.90	5.8	14,442	0.04%
2023/09/08	0.1	61.83	0	0.00	61.80	0.1	14,636	0.00%
2023/09/07	23.5	61.38	3	61.43	61.20	20.5	14,888	0.14%
2023/09/06	215.8	61.50	9	61.49	61.40	206.8	14,932	1.38%	大買/鉅額交易
2023/09/05	60.5	62.08	14	61.90	61.80	46.5	14,867	0.31%
2023/09/04	6.7	62.39	2.7	62.30	62.20	4	15,154	0.03%
2023/09/01	1	64.70	61	64.68	64.80	-60	15,252	-0.39%
2023/08/31	4.6	64.05	4	64.13	63.60	0.6	15,202	0.00%
2023/08/30	2	64.30	15	64.48	64.50	-13	15,332	-0.08%
2023/08/29	6	64.20	40	64.23	64.40	-34	15,360	-0.22%
2023/08/28	50.2	62.81	64	63.56	64.10	-13.8	15,470	-0.09%
2023/08/25	11	62.49	2	63.30	62.80	9	15,792	0.06%
2023/08/24	0	0.00	2.9	63.30	63.30	-2.9	15,792	-0.02%
2023/08/23	0	0.00	2	63.10	62.80	-2	15,914	-0.01%
2023/08/22	2.1	62.67	5	62.80	62.80	-2.9	15,989	-0.02%
2023/08/21	2.1	62.90	6	62.73	63.10	-3.9	16,090	-0.02%
2023/08/18	1.5	62.36	3	62.10	62.40	-1.5	16,100	-0.01%
2023/08/17	11	62.18	3	62.50	62.50	8	16,188	0.05%
2023/08/16	16.1	62.54	10	62.59	62.50	6.1	16,093	0.04%
2023/08/15	63.1	63.30	2	63.90	63.50	61.1	16,282	0.38%
2023/08/14	83.2	64.16	7	64.11	63.90	76.2	16,421	0.46%
2023/08/11	51	65.31	6	65.77	65.40	45	16,400	0.27%
2023/08/10	0	65.30	1	65.50	65.40	-1	16,416	-0.01%
2023/08/09	341.2	64.90	3.9	64.95	65.30	337.3	16,407	2.06%	大買/鉅額交易
2023/08/08	51.3	65.11	0	0.00	65.20	51.3	16,380	0.31%
2023/08/07	0.6	65.18	2.2	65.50	65.50	-1.6	16,382	-0.01%
2023/08/04	17.1	64.97	16	64.85	64.80	1.1	16,316	0.01%
2023/08/02	20	65.22	360	64.93	65.10	-340	16,297	-2.09%	大賣/鉅額交易
2023/08/01	49	66.06	22	65.99	66.50	27	15,960	0.17%
2023/07/31	4.5	65.96	14.2	66.01	65.50	-9.7	15,665	-0.06%
2023/07/28	5.3	65.11	0.2	65.30	65.40	5.2	15,362	0.03%
2023/07/27	0.9	64.96	4	65.30	65.50	-3.2	15,296	-0.02%
2023/07/26	3.8	63.78	2	64.00	64.50	1.8	15,046	0.01%
2023/07/24	3.2	62.62	2	62.65	62.60	1.2	15,005	0.01%
2023/07/21	3.1	62.91	0	0.00	63.00	3.1	15,021	0.02%
2023/07/20	6.1	63.40	1	63.60	63.50	5.1	14,889	0.03%
2023/07/19	15.2	65.13	42.6	65.15	64.80	-27.4	14,630	-0.19%
2023/07/18	8.5	65.73	11.2	65.48	65.60	-2.7	14,191	-0.02%
2023/07/17	6.8	64.40	133.5	63.11	65.00	-126.6	13,720	-0.92%	大賣/鉅額交易
2023/07/14	1	62.20	6	62.36	62.50	-5	13,211	-0.04%
2023/07/13	1	61.80	1	61.90	61.70	0	13,027	0.00%
2023/07/12	7.7	61.53	34	61.67	62.00	-26.3	12,912	-0.20%
2023/07/11	7	61.36	6	61.38	61.40	1	12,824	0.01%
2023/07/10	2	60.50	4	60.63	60.20	-2	12,675	-0.02%
2023/07/07	0.7	60.14	2	59.70	60.00	-1.3	12,651	-0.01%
2023/07/06	12.2	60.37	58	60.85	60.30	-45.8	12,548	-0.37%
2023/07/05	0	0.00	1	61.00	61.00	-1	12,260	-0.01%
2023/07/04	0.3	61.00	1.1	61.10	60.90	-0.8	12,220	-0.01%
2023/07/03	0	0.00	0	61.10	61.30	0	12,203	0.00%
2023/06/30	1	60.80	0	0.00	60.80	1	12,278	0.01%
2023/06/29	0	0.00	3	61.57	61.30	-3	12,180	-0.02%
2023/06/28	3	61.30	2.1	61.30	61.40	0.9	12,081	0.01%
2023/06/27	82.9	60.68	0	0.00	60.60	82.9	12,038	0.69%
2023/06/26	7	60.99	0.1	61.10	60.80	6.9	11,997	0.06%
2023/06/20	8.4	61.11	0	0.00	61.10	8.4	11,955	0.07%
2023/06/19	0	0.00	4	61.10	61.30	-4	12,081	-0.03%
2023/06/16	1	61.41	9	61.56	61.10	-8	12,007	-0.07%
2023/06/15	13.1	61.51	3	61.60	61.60	10.1	11,954	0.08%
2023/06/14	1	61.80	1	61.90	61.80	0	12,219	0.00%
2023/06/13	0	0.00	1.1	61.30	61.10	-1.1	12,343	-0.01%
2023/06/12	4	61.20	1	61.50	61.20	3	12,213	0.02%
2023/06/09	6	61.20	0	0.00	61.20	6	12,360	0.05%
2023/06/08	64.4	61.35	0	0.00	60.80	64.4	12,494	0.52%
2023/06/07	3	61.67	0.1	61.90	61.80	3	12,352	0.02%
2023/06/06	0.1	61.80	2	61.70	61.90	-1.9	12,304	-0.02%
2023/06/05	50	62.00	65	62.06	61.70	-15	12,299	-0.12%
2023/06/01	17	60.29	0	0.00	60.40	17	12,041	0.14%
2023/05/31	5	60.80	7	60.93	60.80	-2	11,927	-0.02%
2023/05/30	1.1	61.10	0	0.00	60.80	1.1	11,582	0.01%
2023/05/29	1	61.20	100.1	61.15	61.10	-99.1	11,633	-0.85%
2023/05/26	7	60.41	1	60.20	60.50	6	11,608	0.05%
2023/05/25	103.3	60.60	6	60.35	60.40	97.3	11,589	0.84%	大買/
2023/05/24	55.2	60.98	6	60.87	61.40	49.2	11,565	0.42%
2023/05/23	18.2	61.51	21.7	61.90	61.40	-3.6	11,496	-0.03%
2023/05/22	1.1	61.51	11.1	61.77	61.70	-10	11,417	-0.09%
2023/05/19	4	61.53	230.1	61.49	61.60	-226.1	11,470	-1.97%	大賣/鉅額交易
2023/05/18	2.1	61.10	71	60.42	61.10	-68.9	11,160	-0.62%
2023/05/17	0	0.00	7	60.09	60.20	-7	10,900	-0.06%
2023/05/16	0	59.40	1.2	59.76	59.80	-1.2	10,761	-0.01%
2023/05/15	1.1	59.09	1.2	59.10	59.40	-0.1	10,721	0.00%
2023/05/12	13	58.97	0	0.00	59.00	13	10,668	0.12%
2023/05/11	3.1	59.40	50	59.60	59.50	-46.9	10,614	-0.44%
2023/05/10	51	59.10	0	0.00	59.20	51	10,585	0.48%
2023/05/09	1	59.50	1	59.50	59.50	0	10,632	0.00%
2023/05/08	0.2	59.32	52.3	59.38	59.40	-52.1	10,733	-0.49%
2023/05/05	8.1	59.04	1	59.00	59.10	7.1	10,707	0.07%
2023/05/04	5	58.72	1	59.00	59.10	4	10,960	0.04%
2023/05/03	69	58.43	2	58.60	58.60	67	11,141	0.60%
2023/05/02	8.7	58.81	2.3	58.54	58.80	6.4	11,425	0.06%
2023/04/28	1	58.90	61	59.12	59.00	-60	11,833	-0.51%
2023/04/27	2	57.50	1.1	57.70	57.70	1	11,860	0.01%
2023/04/26	22.5	57.59	0	0.00	57.80	22.5	11,935	0.19%
2023/04/25	6	57.93	0	0.00	57.50	6	11,854	0.05%
2023/04/24	0.1	57.90	0	0.00	58.10	0.1	11,882	0.00%
2023/04/21	9	58.16	24	58.20	57.90	-15	12,012	-0.12%
2023/04/20	0	0.00	2	57.90	57.90	-2	12,097	-0.02%
2023/04/18	1	58.30	0	0.00	58.60	1	12,313	0.01%
2023/04/17	21.1	58.50	5	58.40	58.50	16.1	12,462	0.13%
2023/04/14	94	58.51	100.9	58.35	58.60	-6.9	12,465	-0.06%
2023/04/13	50	57.30	15	57.23	57.40	35	12,353	0.28%
2023/04/12	1	57.20	0	0.00	57.30	1	12,300	0.01%
2023/04/11	50	56.90	0	0.00	57.10	50	12,297	0.41%
2023/04/06	2.1	56.51	0	0.00	56.80	2.1	12,256	0.02%
2023/03/31	11	56.96	0	0.00	56.50	11	12,223	0.09%
2023/03/30	5	56.72	0	0.00	56.80	5	12,212	0.04%
2023/03/29	20.1	56.40	20.2	56.80	56.90	-0.1	12,306	0.00%
2023/03/28	0	56.60	20.1	56.40	56.50	-20.1	12,543	-0.16%
2023/03/27	28	56.09	12	56.10	56.30	16	12,707	0.13%
2023/03/24	92	56.26	0	0.00	56.30	92	13,079	0.70%
2023/03/23	21	56.47	0.1	56.50	56.50	20.9	13,077	0.16%
2023/03/22	15	56.08	11	56.18	56.20	4	13,097	0.03%
2023/03/21	11.2	55.38	0	0.00	55.30	11.2	13,028	0.09%
2023/03/20	32.3	55.08	0	0.00	55.00	32.3	13,252	0.24%
2023/03/17	24	55.68	4	55.73	55.50	20	13,148	0.15%
2023/03/16	28.3	55.35	3.1	55.54	55.10	25.2	13,023	0.19%
2023/03/15	13.5	56.77	0	0.00	56.50	13.5	12,799	0.11%
2023/03/14	25.5	56.87	14	56.75	56.70	11.5	12,817	0.09%
2023/03/13	11	57.41	23	57.50	57.70	-12	12,695	-0.09%
2023/03/10	12.2	58.47	37.3	58.57	58.30	-25.1	12,600	-0.20%
2023/03/09	1.1	59.52	0	0.00	59.40	1.1	12,587	0.01%
2023/03/08	2	59.60	1	60.00	60.00	1	13,017	0.01%
2023/03/07	3	59.90	1	60.00	59.80	2	13,258	0.02%
2023/03/06	5	59.60	1.1	59.90	60.00	4	13,412	0.03%
2023/03/03	11	59.68	2	59.40	59.50	9	13,565	0.07%
2023/03/02	1.1	58.62	2	59.25	59.40	-1	13,702	-0.01%
2023/03/01	9.2	59.07	0	0.00	59.00	9.2	13,838	0.07%
2023/02/24	1	59.60	16	59.70	60.00	-15	13,752	-0.11%
2023/02/23	4	59.75	0	0.00	59.80	4	13,705	0.03%
2023/02/22	0.2	59.79	1	59.80	59.90	-0.8	13,657	-0.01%
2023/02/21	27.1	60.19	0	0.00	60.20	27.1	13,571	0.20%
2023/02/20	9	60.64	1.2	60.88	60.70	7.9	13,746	0.06%
2023/02/17	0.8	60.10	4	60.30	60.30	-3.2	13,818	-0.02%
2023/02/16	4.1	59.46	0	0.00	59.40	4.1	13,941	0.03%
2023/02/15	19.2	59.57	0	0.00	59.50	19.2	14,446	0.13%
2023/02/14	1	60.00	0	0.00	60.10	1	14,414	0.01%
2023/02/13	0	0.00	3	59.70	59.50	-3	14,449	-0.02%
2023/02/10	8.7	58.79	0	0.00	58.90	8.7	14,442	0.06%
2023/02/09	1	59.00	0	0.00	59.10	1	14,470	0.01%
2023/02/08	0.9	59.41	0	0.00	59.20	0.9	14,506	0.01%
2023/02/07	21	59.70	2	59.50	59.40	19	14,443	0.13%
2023/02/06	4.6	59.13	20	59.10	59.40	-15.4	14,380	-0.11%
2023/02/03	4	59.88	0	0.00	59.80	4	14,258	0.03%
2023/02/02	10.1	59.90	0.1	60.40	60.50	10	14,283	0.07%
2023/02/01	3	59.73	10.5	60.00	60.00	-7.5	14,100	-0.05%
2023/01/31	54	60.45	1	60.70	60.20	53	14,018	0.38%
2023/01/30	254	60.59	16.4	60.87	61.00	237.6	13,815	1.72%	大買/鉅額交易
2023/01/17	3	59.80	11	59.90	59.80	-8	13,454	-0.06%
2023/01/16	0.1	59.20	359.1	59.29	59.40	-359.1	13,298	-2.70%	大賣/鉅額交易
2023/01/13	334	58.80	1.6	58.81	58.70	332.4	13,228	2.51%	大買/鉅額交易
2023/01/12	1	58.70	7	58.73	58.90	-6	13,367	-0.04%
2023/01/11	1	58.10	0	0.00	58.10	1	13,519	0.01%
2023/01/10	1.1	59.00	0	0.00	59.20	1.1	13,552	0.01%
2023/01/09	0	0.00	18.8	59.42	59.60	-18.8	13,546	-0.14%
2023/01/06	34.1	58.21	10.1	58.29	58.50	24	13,433	0.18%
2023/01/05	0	0.00	34	58.24	58.50	-34	13,640	-0.25%
2023/01/04	2.5	56.94	2	57.20	57.20	0.5	13,576	0.00%
2023/01/03	1	55.40	0	0.00	56.40	1	13,773	0.01%
2022/12/30	0.1	56.40	2	56.55	56.30	-1.9	13,759	-0.01%
2022/12/29	2	55.90	3	56.20	56.00	-1	13,846	-0.01%
2022/12/28	0	0.00	0.3	56.90	56.70	-0.3	13,972	0.00%
2022/12/27	9.3	56.97	3	57.27	57.10	6.3	14,063	0.04%
2022/12/26	3	56.70	7	56.83	56.80	-4	14,274	-0.03%
2022/12/23	3	56.30	0	0.00	56.70	3	14,784	0.02%
2022/12/22	10.1	56.30	0	0.00	56.80	10.1	15,006	0.07%
2022/12/21	0.7	56.30	0	0.00	56.20	0.7	15,258	0.00%
2022/12/20	4	55.65	0	0.00	56.20	4	15,379	0.03%
2022/12/19	0	0.00	3	56.60	56.60	-3	15,446	-0.02%
2022/12/16	4.1	56.48	0.6	56.40	56.10	3.5	15,360	0.02%
2022/12/15	20	56.80	0	0.00	57.30	20	15,307	0.13%
2022/12/13	50	57.58	0	0.00	57.60	50	15,523	0.32%
2022/12/12	8.4	55.68	13.9	57.50	57.50	-5.5	15,523	-0.04%
2022/12/09	0.4	57.69	0	0.00	57.50	0.4	15,492	0.00%
2022/12/08	6.9	57.19	7	57.11	57.00	-0.2	15,543	0.00%
2022/12/07	6	58.40	7	58.43	58.20	-1	15,569	-0.01%
2022/12/06	1.3	58.57	2	58.30	58.40	-0.7	15,598	0.00%
2022/12/05	9	59.59	0	0.00	59.20	9	15,665	0.06%
2022/12/02	2	59.80	0.9	60.30	60.10	1.2	15,697	0.01%
2022/12/01	6.1	60.78	23.1	60.96	60.40	-17	15,818	-0.11%
2022/11/30	11.5	60.27	18	60.45	60.80	-6.5	15,651	-0.04%
2022/11/29	1	58.50	7	59.34	59.60	-6	15,187	-0.04%
2022/11/28	0	0.00	0.1	58.00	57.90	-0.1	14,933	0.00%
2022/11/25	1	57.99	11	57.79	57.90	-10	14,874	-0.07%
2022/11/24	0	57.50	18.4	57.53	57.70	-18.3	14,815	-0.12%
2022/11/23	0	57.10	13.5	56.37	57.10	-13.5	14,784	-0.09%
2022/11/22	0.2	55.40	0.5	55.80	55.90	-0.3	14,719	0.00%
2022/11/18	11.1	55.56	0	0.00	55.30	11.1	14,865	0.07%
2022/11/16	12.1	56.00	2	56.20	55.50	10.1	15,000	0.07%
2022/11/15	0	55.90	2	56.05	56.40	-2	14,972	-0.01%
2022/11/14	10.1	56.00	1	56.30	56.30	9.1	14,896	0.06%
2022/11/11	0	0.00	63.1	54.36	55.50	-63.1	14,748	-0.43%
2022/11/10	5	52.90	50	52.90	52.80	-45	14,303	-0.31%
2022/11/09	1	53.80	167.9	53.58	53.70	-166.9	14,324	-1.16%	大賣/鉅額交易
2022/11/08	0	0.00	200	53.00	53.20	-200	14,272	-1.40%	大賣/鉅額交易
2022/11/07	201	52.32	0.6	52.66	52.80	200.4	14,314	1.40%	大買/鉅額交易
2022/11/04	1	51.20	15	51.50	51.50	-14	14,616	-0.10%
2022/11/03	13.3	51.30	1.5	51.57	51.70	11.8	14,659	0.08%
2022/11/02	3.7	51.80	51	52.10	51.90	-47.3	14,696	-0.32%
2022/11/01	2.9	51.66	14.6	51.62	52.00	-11.7	14,820	-0.08%
2022/10/31	150	51.50	3	51.67	51.00	147	15,003	0.98%	大買/鉅額交易
2022/10/28	8.5	51.28	7.2	51.59	51.50	1.3	15,117	0.01%
2022/10/27	0	0.00	3.3	51.32	51.10	-3.3	15,265	-0.02%
2022/10/26	2	50.10	45	50.54	50.40	-43	15,365	-0.28%
2022/10/25	3.1	49.70	1	49.35	49.95	2.1	15,349	0.01%
2022/10/24	2.6	50.04	2	49.88	49.80	0.6	15,418	0.00%
2022/10/21	1	49.50	1	49.40	49.65	0	15,610	0.00%
2022/10/20	51	49.23	52	49.78	49.95	-1	16,274	-0.01%
2022/10/19	152	50.40	50	50.80	50.40	102	16,593	0.61%	大買/鉅額交易
2022/10/18	3.5	49.95	10.1	49.90	50.50	-6.6	16,666	-0.04%
2022/10/17	12.2	48.41	1	48.80	48.70	11.2	16,711	0.07%
2022/10/14	1	48.45	1	48.75	48.45	0	16,847	0.00%
2022/10/13	10.1	48.65	2	48.15	48.15	8.1	17,060	0.05%
2022/10/12	2.1	49.54	3	49.92	49.60	-0.9	17,138	-0.01%
2022/10/11	2.1	49.49	2.4	49.85	49.50	-0.3	17,391	0.00%
2022/10/07	5.3	50.61	21	50.80	50.70	-15.7	17,483	-0.09%
2022/10/06	0	0.00	2.2	50.61	50.70	-2.2	17,702	-0.01%
2022/10/05	2	50.65	7	50.56	50.60	-5	17,977	-0.03%
2022/10/04	6.2	48.88	4	49.46	49.45	2.2	18,198	0.01%
2022/10/03	5.4	49.18	0.2	49.65	48.90	5.1	18,097	0.03%
2022/09/30	7.3	49.41	1	50.10	49.90	6.3	18,121	0.03%
2022/09/29	14	50.09	6	50.60	50.30	8	17,935	0.04%
2022/09/28	22.2	50.63	2.1	50.42	50.10	20.1	17,904	0.11%
2022/09/27	16.4	52.10	2	52.30	51.90	14.4	17,867	0.08%
2022/09/26	8.6	52.58	6.1	52.64	52.90	2.5	17,813	0.01%
2022/09/23	10.1	54.29	0	0.00	53.80	10.1	17,932	0.06%
2022/09/22	111.8	53.33	100	53.90	54.40	11.8	18,087	0.07%	大買/
2022/09/21	6.1	56.67	0	0.00	56.50	6.1	17,955	0.03%
2022/09/20	3.1	56.94	8	57.10	56.90	-5	17,821	-0.03%
2022/09/19	1	57.00	8	56.73	56.80	-7	17,853	-0.04%
2022/09/16	4.2	56.46	0	0.00	56.50	4.2	17,869	0.02%
2022/09/15	2.1	56.90	0	0.00	56.80	2.1	17,757	0.01%
2022/09/14	10.2	56.67	0	0.00	56.70	10.2	17,795	0.06%
2022/09/13	0.1	57.80	0	0.00	57.70	0.1	17,951	0.00%
2022/09/12	13	57.30	1	57.10	57.30	12	18,122	0.07%
2022/09/08	1.3	56.50	5.2	56.46	56.50	-3.9	18,203	-0.02%
2022/09/07	19.4	56.29	0	0.00	56.10	19.4	18,272	0.11%
2022/09/06	12.5	56.72	0	0.00	56.90	12.5	18,236	0.07%
2022/09/05	9.3	56.49	0	0.00	56.60	9.3	18,410	0.05%
2022/09/02	2.1	57.00	0	0.00	56.60	2.1	18,653	0.01%
2022/09/01	11.4	56.75	1	57.00	57.10	10.4	18,831	0.06%
2022/08/31	0.1	57.60	1	57.40	57.40	-0.9	18,843	0.00%
2022/08/30	4	57.45	0	57.90	57.30	4	18,747	0.02%
2022/08/29	13.2	57.62	1	58.00	57.60	12.2	18,924	0.06%
2022/08/26	5	58.58	1	58.90	58.50	4	18,938	0.02%
2022/08/25	55.1	58.41	52	58.80	58.30	3.1	18,981	0.02%
2022/08/24	7.1	58.17	8	58.35	58.30	-1	19,096	0.00%
2022/08/23	89.4	58.35	11.3	58.33	58.20	78.1	20,315	0.38%
2022/08/22	17.8	59.01	2	59.14	58.80	15.9	20,608	0.08%
2022/08/19	2.3	59.72	0	0.00	60.00	2.3	20,843	0.01%
2022/08/18	3	59.90	1	60.20	60.00	2	21,181	0.01%
2022/08/17	0.2	60.25	100	60.30	60.50	-99.8	21,624	-0.46%
2022/08/16	1.3	60.03	1.8	60.29	60.00	-0.5	21,915	0.00%
2022/08/15	2.1	60.06	0	0.00	60.10	2.1	22,460	0.01%
2022/08/12	4	59.63	4	59.98	60.00	0	22,599	0.00%
2022/08/11	6	59.60	106.2	59.70	59.90	-100.2	22,914	-0.44%	大賣/
2022/08/10	0	58.00	1	58.20	58.20	-1	23,040	0.00%
2022/08/09	4	57.98	5.1	58.34	57.90	-1.1	23,536	0.00%
2022/08/08	2	57.90	23	57.58	58.10	-21	24,189	-0.09%
2022/08/05	3.1	56.44	7	56.91	57.00	-4	24,727	-0.02%
2022/08/04	20	56.01	7	56.14	56.00	13	25,216	0.05%
2022/08/03	15	55.96	0	0.00	56.60	15	25,415	0.06%
2022/08/02	47.5	55.74	5	55.80	56.60	42.5	25,976	0.16%
2022/08/01	54	56.23	56.1	56.61	56.60	-2.1	26,481	-0.01%
2022/07/29	31.7	56.05	11	55.82	56.10	20.7	27,374	0.08%
2022/07/28	9	56.25	107.2	55.91	56.30	-98.2	27,378	-0.36%	大賣/
2022/07/27	237.1	55.07	13	55.25	55.30	224.1	27,223	0.82%	大買/鉅額交易
2022/07/26	30	59.18	14	59.29	59.20	16	26,627	0.06%
2022/07/25	1	59.00	1	58.90	59.20	0	26,269	0.00%
2022/07/22	5.3	58.33	0	0.00	58.40	5.3	26,169	0.02%
2022/07/21	50.2	57.70	57	57.72	58.40	-6.8	26,216	-0.03%
2022/07/20	7.7	59.05	5	59.26	58.10	2.7	26,099	0.01%
2022/07/19	3	58.67	1	58.60	58.60	2	26,050	0.01%
2022/07/18	35	58.29	6.2	59.58	59.60	28.8	25,942	0.11%
2022/07/15	4.4	57.58	0	0.00	57.30	4.4	25,728	0.02%
2022/07/14	6	58.85	1	59.00	58.30	5	25,586	0.02%
2022/07/13	1.1	58.68	11.4	58.59	58.70	-10.3	25,488	-0.04%
2022/07/12	18.5	56.25	1	57.30	55.80	17.5	25,377	0.07%
2022/07/11	5.1	58.54	0.2	58.70	58.20	5	25,036	0.02%
2022/07/08	1.5	59.05	5.2	59.01	58.90	-3.7	25,076	-0.01%
2022/07/07	3.2	57.94	100.1	58.60	59.20	-96.9	24,927	-0.39%
2022/07/06	114.6	59.30	4	58.60	58.20	110.6	24,827	0.45%	大買/鉅額交易
2022/07/05	0.1	60.10	200.5	59.40	60.30	-200.4	24,783	-0.81%	大賣/鉅額交易
2022/07/04	4.5	58.18	25	58.03	57.90	-20.6	24,607	-0.08%
2022/07/01	12.3	59.08	2.3	58.85	58.30	10	24,789	0.04%
2022/06/30	121.2	60.08	2.2	60.25	59.80	119.1	24,569	0.48%	大買/鉅額交易
2022/06/29	105	61.08	4.1	60.93	60.80	100.9	24,593	0.41%	大買/
2022/06/28	1	61.40	2	61.25	61.60	-1	24,565	0.00%
2022/06/27	0	0.00	5	62.40	61.90	-5	24,701	-0.02%
2022/06/24	0	62.00	0	0.00	61.90	0	24,659	0.00%
2022/06/23	0.5	61.14	1.3	61.23	61.10	-0.8	24,684	0.00%
2022/06/21	3	63.17	4	62.58	63.20	-1	24,682	0.00%
2022/06/20	1.3	60.16	12.1	61.37	60.20	-10.8	24,679	-0.04%
2022/06/17	12.1	60.89	17	61.00	60.80	-4.9	24,543	-0.02%
2022/06/16	2	61.95	2	61.80	61.90	0	24,428	0.00%
2022/06/15	12.1	61.90	20	62.00	61.80	-7.9	24,586	-0.03%
2022/06/14	4.1	61.63	5	61.64	62.00	-1	24,679	0.00%
2022/06/13	1.5	61.73	9	61.78	61.80	-7.5	24,582	-0.03%
2022/06/10	13	62.71	2	63.15	62.90	11	24,422	0.05%
2022/06/09	9	63.43	0	0.00	63.40	9	24,384	0.04%
2022/06/08	1	63.70	1	63.80	63.80	0	24,372	0.00%
2022/06/07	6	63.57	5	63.92	63.40	1	24,563	0.00%
2022/06/06	6.3	63.76	1	63.90	64.00	5.3	24,544	0.02%
2022/06/02	1.7	63.67	2.1	63.66	63.70	-0.4	25,130	0.00%
2022/06/01	18.4	63.77	2	63.80	63.60	16.4	25,783	0.06%
2022/05/31	2	63.85	2.2	63.73	64.10	-0.2	25,952	0.00%
2022/05/30	7	62.70	31	62.98	63.20	-24	24,693	-0.10%
2022/05/27	5.2	61.15	10.2	61.10	61.30	-5	24,505	-0.02%
2022/05/26	17.3	60.01	2	60.30	59.70	15.3	24,455	0.06%
2022/05/25	22.3	59.22	56.9	59.31	59.50	-34.6	24,745	-0.14%
2022/05/24	12.1	60.47	12	60.50	60.10	0.1	24,729	0.00%
2022/05/23	72.1	60.41	50	60.75	60.50	22.1	24,463	0.09%
2022/05/20	15.3	61.89	22.4	62.03	61.80	-7.1	24,138	-0.03%
2022/05/19	16.3	61.72	1	61.80	61.60	15.3	23,987	0.06%
2022/05/18	48	63.42	18.8	62.83	63.70	29.2	23,626	0.12%
2022/05/17	23.4	61.65	8	61.86	61.60	15.4	23,407	0.07%
2022/05/16	26.4	62.20	34.3	62.14	62.40	-8	23,070	-0.03%
2022/05/13	26.6	63.50	22	63.17	63.50	4.6	22,557	0.02%
2022/05/12	65.8	64.39	57	64.04	63.30	8.8	22,023	0.04%
2022/05/11	146.4	66.05	13	66.14	66.20	133.4	21,432	0.62%	大買/鉅額交易
2022/05/10	77.4	66.36	64.2	66.91	67.10	13.3	21,167	0.06%
2022/05/09	120.7	68.48	69	68.70	67.80	51.7	20,607	0.25%	大買/
2022/05/06	46.7	70.93	3	71.10	71.30	43.7	20,087	0.22%
2022/05/05	15	74.69	1	75.20	74.50	14	19,489	0.07%
2022/05/04	0	0.00	6.1	74.13	74.60	-6.1	19,498	-0.03%
2022/04/29	2	74.40	0.1	73.90	74.40	1.9	20,183	0.01%
2022/04/28	19.1	73.07	0	0.00	73.40	19.1	20,493	0.09%
2022/04/27	15.2	73.38	1	74.00	73.20	14.2	20,536	0.07%
2022/04/26	1	74.60	0	0.00	75.10	1	20,477	0.00%
2022/04/25	1.2	74.47	1	74.20	74.80	0.2	20,531	0.00%
2022/04/22	2.5	73.88	13	74.68	75.90	-10.5	20,641	-0.05%
2022/04/21	0.4	74.35	0	0.00	74.60	0.4	20,967	0.00%
2022/04/20	1	74.00	0	0.00	74.90	1	21,629	0.00%
2022/04/19	4	73.65	0	0.00	73.50	4	22,024	0.02%
2022/04/18	13.4	74.03	108.7	73.74	73.90	-95.3	23,113	-0.41%	大賣/
2022/04/15	1.1	75.22	4	75.25	75.10	-2.9	23,008	-0.01%
2022/04/14	4	75.77	51	75.90	75.60	-47	23,233	-0.20%
2022/04/13	1	76.30	2.2	76.20	76.40	-1.2	23,341	-0.01%
2022/04/12	1.6	75.73	1.1	75.72	75.80	0.5	23,389	0.00%
2022/04/11	1	75.70	1.5	76.28	76.50	-0.5	23,312	0.00%
2022/04/08	2	75.95	2	75.90	76.30	0	23,313	0.00%
2022/04/07	4.2	76.82	1.7	76.38	76.00	2.6	23,325	0.01%
2022/04/06	1	77.29	12	77.30	77.50	-11	23,191	-0.05%
2022/04/01	1	76.90	22	76.81	77.10	-21	23,165	-0.09%
2022/03/31	9.3	76.52	116.7	76.22	76.50	-107.5	22,973	-0.47%	大賣/鉅額交易
2022/03/30	7.4	76.04	1	75.70	76.10	6.4	22,906	0.03%
2022/03/29	2	75.20	1	75.30	75.20	1	22,733	0.00%
2022/03/28	1	74.70	10.6	74.99	75.10	-9.6	22,732	-0.04%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/24	1.4	75.33	0.1	75.10	75.50	1.3	22,799	0.01%
2022/03/23	5.8	76.08	23.1	76.10	75.90	-17.3	24,044	-0.07%
2022/03/22	23.1	73.79	2	74.05	74.30	21.1	23,782	0.09%
2022/03/21	12	73.95	0	0.00	74.30	12	23,744	0.05%
2022/03/18	2	74.55	9.2	75.00	74.30	-7.2	23,722	-0.03%
2022/03/17	1.5	74.49	6	74.75	74.80	-4.5	23,610	-0.02%
2022/03/16	2.4	72.84	0	0.00	73.10	2.4	23,482	0.01%
2022/03/15	16.7	72.50	0	0.00	72.70	16.7	23,502	0.07%
2022/03/14	131.9	73.03	0	0.00	72.70	131.9	23,667	0.56%	大買/鉅額交易
2022/03/11	285.2	73.02	4.4	73.18	72.70	280.8	23,716	1.18%	大買/鉅額交易
2022/03/10	24	73.80	7.2	73.26	73.80	16.8	23,731	0.07%
2022/03/09	16.5	71.99	9	71.96	71.70	7.5	23,650	0.03%
2022/03/08	334.5	70.65	5	70.30	70.60	329.5	23,509	1.40%	大買/鉅額交易
2022/03/07	35.4	71.82	8	71.89	71.70	27.4	22,942	0.12%
2022/03/04	14.3	74.56	20	74.45	74.40	-5.8	22,811	-0.03%
2022/03/03	0	0.00	3	75.80	75.60	-3	22,695	-0.01%
2022/03/02	5	75.54	53	75.57	75.60	-48	23,078	-0.21%
2022/03/01	2	75.75	8.3	75.61	76.20	-6.3	22,997	-0.03%
2022/02/25	41.3	74.87	9.3	75.24	75.10	32	22,848	0.14%
2022/02/24	5.5	75.91	36	76.09	75.90	-30.5	22,426	-0.14%
2022/02/23	1	76.50	24	76.53	76.50	-23	22,153	-0.10%
2022/02/22	8.8	76.37	0	0.00	76.50	8.8	22,435	0.04%
2022/02/21	11.5	77.21	55	77.32	77.60	-43.5	22,575	-0.19%
2022/02/18	33.2	77.83	3	77.70	77.80	30.2	23,102	0.13%
2022/02/17	1.9	78.35	8	78.43	78.20	-6.1	23,247	-0.03%
2022/02/16	105	77.19	4	77.70	77.80	101	23,189	0.44%	大買/鉅額交易
2022/02/15	4	76.95	5	77.40	76.60	-1	23,115	0.00%
2022/02/14	28.2	76.18	35	76.13	76.10	-6.8	23,054	-0.03%
2022/02/11	33	76.96	2	77.00	77.30	31	23,073	0.13%
2022/02/10	7.3	76.93	0	0.00	77.40	7.3	23,110	0.03%
2022/02/09	41	76.82	71.4	76.82	77.10	-30.4	23,163	-0.13%
2022/02/08	13.2	76.94	0.2	77.20	76.80	13.1	23,129	0.06%
2022/02/07	11	76.20	15.1	76.25	77.10	-4.1	23,051	-0.02%
2022/01/26	32.2	75.52	14	75.70	75.60	18.2	22,821	0.08%
2022/01/25	19.3	75.29	40	75.23	75.50	-20.7	23,018	-0.09%
2022/01/24	21.1	76.10	23	75.73	76.50	-1.9	22,773	-0.01%
2022/01/21	32.9	77.08	12	76.78	76.70	20.9	23,084	0.09%
2022/01/20	22.2	78.02	6	77.97	78.30	16.2	22,715	0.07%
2022/01/19	6	78.92	3	79.13	78.80	3	22,644	0.01%
2022/01/18	5	79.34	4.6	79.52	79.40	0.4	22,617	0.00%
2022/01/17	22.2	79.22	10.9	79.01	78.90	11.2	22,492	0.05%
2022/01/14	26	80.20	27.4	80.35	80.40	-1.4	22,259	-0.01%
2022/01/13	16.1	81.25	34.2	81.33	81.60	-18.1	21,985	-0.08%
2022/01/12	82.2	79.18	132.2	79.81	80.00	-50	21,365	-0.23%	大賣/
2022/01/11	32.2	78.03	186.3	78.02	79.90	-154.1	20,931	-0.74%	大賣/鉅額交易
2022/01/10	8.3	75.86	7.3	76.26	76.40	1	19,839	0.01%
2022/01/07	12	75.98	18.1	75.87	75.70	-6.1	19,874	-0.03%
2022/01/06	3	75.60	12	75.62	75.90	-9	19,670	-0.05%
2022/01/05	7	75.47	7	75.49	75.70	0	19,602	0.00%
2022/01/04	10.4	75.38	3.3	75.35	75.30	7.1	19,658	0.04%
2022/01/03	6	75.38	1	76.50	75.30	5	19,625	0.03%
2021/12/30	7.3	76.49	11.6	76.49	76.30	-4.3	19,745	-0.02%
2021/12/29	23	76.24	10	76.41	76.60	13	19,899	0.07%
2021/12/28	24	75.50	63	75.63	75.90	-39	19,971	-0.20%
2021/12/27	57	75.32	151.2	75.40	75.20	-94.2	20,035	-0.47%	大賣/
2021/12/24	18	75.28	301	75.10	75.20	-283	20,450	-1.38%	大賣/鉅額交易
2021/12/23	14	74.61	3.1	74.80	74.80	10.9	20,499	0.05%
2021/12/22	2	74.60	56.1	74.50	74.40	-54.1	20,660	-0.26%
2021/12/21	60.1	74.90	2.1	74.56	74.80	58	20,663	0.28%
2021/12/20	11.7	74.30	15.4	74.37	74.10	-3.7	20,665	-0.02%
2021/12/17	15	75.01	12	74.89	74.30	3	20,632	0.01%
2021/12/16	161.4	74.73	133	74.82	74.90	28.4	19,329	0.15%	大買/大賣/
2021/12/15	55	74.60	0	0.00	74.60	55	19,813	0.28%
2021/12/14	65	74.92	58	75.09	74.90	7	20,293	0.03%
2021/12/13	39	76.27	100.1	76.40	75.70	-61.1	20,323	-0.30%
2021/12/10	11.6	75.91	4.2	76.08	75.90	7.4	20,383	0.04%
2021/12/09	12.3	75.79	13	75.89	76.00	-0.7	20,596	0.00%
2021/12/08	27	75.31	16	75.43	76.00	11	21,110	0.05%
2021/12/07	10	74.52	7	74.46	75.30	3	20,922	0.01%
2021/12/06	4.8	73.72	0	0.00	74.10	4.8	20,895	0.02%
2021/12/03	10.1	73.93	7	74.34	73.90	3.1	21,114	0.01%
2021/12/02	18.3	73.71	3	73.90	73.70	15.3	21,136	0.07%
2021/12/01	4.2	73.56	12	74.33	74.10	-7.8	21,743	-0.04%
2021/11/30	75.8	73.50	3.3	73.26	73.10	72.5	22,098	0.33%
2021/11/29	225.5	73.63	8	73.33	73.50	217.5	21,815	1.00%	大買/鉅額交易
2021/11/26	76.2	74.51	93	74.40	74.20	-16.8	21,766	-0.08%
2021/11/25	20.2	74.30	1	74.20	74.30	19.2	21,798	0.09%
2021/11/24	12.2	74.52	2	74.75	74.40	10.2	22,013	0.05%
2021/11/23	4.2	74.46	3	74.67	74.30	1.2	22,200	0.01%
2021/11/22	37	74.57	472	74.72	74.40	-435	22,115	-1.97%	大賣/鉅額交易
2021/11/19	92.7	75.36	27	75.04	74.80	65.7	22,104	0.30%
2021/11/18	79.2	76.41	76.1	76.80	76.40	3.1	22,093	0.01%
2021/11/17	82.5	74.80	75.4	75.09	76.10	7.2	22,097	0.03%
2021/11/16	72.3	73.91	21	73.80	74.00	51.3	21,727	0.24%
2021/11/15	14.6	74.16	52	74.54	74.00	-37.4	21,793	-0.17%
2021/11/12	38.4	73.40	3	73.40	73.30	35.4	21,758	0.16%
2021/11/11	46.1	73.13	29	72.90	73.00	17.1	21,928	0.08%
2021/11/10	6.2	73.15	11.1	73.20	73.00	-4.9	22,005	-0.02%
2021/11/09	222.1	73.62	7	73.39	73.10	215.1	21,976	0.98%	大買/鉅額交易
2021/11/08	42.2	73.11	302	72.57	73.60	-259.8	22,005	-1.18%	大賣/鉅額交易
2021/11/05	5.8	72.32	35.3	72.22	72.50	-29.5	22,472	-0.13%
2021/11/04	5.2	72.59	0	0.00	72.50	5.2	22,426	0.02%
2021/11/03	24.7	72.63	0.8	72.68	72.70	23.9	22,518	0.11%
2021/11/02	62.5	72.80	8.9	72.60	72.60	53.6	22,465	0.24%
2021/11/01	20	73.04	7.2	73.10	73.10	12.7	22,134	0.06%
2021/10/29	149.4	73.50	18.6	73.55	73.60	130.7	21,917	0.60%	大買/鉅額交易
2021/10/28	3.1	74.58	0.5	74.80	74.50	2.6	21,354	0.01%
2021/10/27	20.2	74.62	0	0.00	75.00	20.2	21,533	0.09%
2021/10/26	27	75.48	4	75.38	75.50	23	21,825	0.11%
2021/10/25	0	0.00	2	74.60	74.80	-2	21,970	-0.01%
2021/10/22	73.6	74.19	1	74.50	74.10	72.6	22,412	0.32%
2021/10/21	10	75.30	0	0.00	74.80	10	22,994	0.04%
2021/10/20	396.2	74.27	0.3	74.50	74.30	395.9	23,928	1.65%	大買/鉅額交易
2021/10/19	2.1	75.07	0	0.00	74.80	2.1	24,513	0.01%
2021/10/18	4	75.25	88	75.40	75.10	-84	25,018	-0.34%
2021/10/15	4	74.75	4	75.33	75.10	0	25,417	0.00%
2021/10/14	1	74.70	42	74.89	74.40	-41	25,773	-0.16%
2021/10/13	11.1	74.24	139	74.49	74.50	-127.9	26,599	-0.48%	大賣/鉅額交易
2021/10/12	4.5	73.96	1	74.50	74.80	3.5	27,409	0.01%
2021/10/08	1	75.30	1	76.10	75.30	0	27,716	0.00%
2021/10/07	9.3	75.61	3	76.33	75.50	6.3	28,192	0.02%
2021/10/06	2.3	74.14	0	0.00	74.70	2.3	28,474	0.01%
2021/10/05	13.5	73.46	8	73.78	73.80	5.5	29,237	0.02%
2021/10/04	14.2	74.70	30	74.50	74.40	-15.8	29,236	-0.05%
2021/10/01	38.5	75.25	5	75.04	75.40	33.5	29,267	0.11%
2021/09/30	2	76.75	1	76.80	76.70	1	28,911	0.00%
2021/09/29	9	76.66	5	76.82	76.70	4	28,935	0.01%
2021/09/28	8	76.90	29	77.40	77.50	-21	28,835	-0.07%
2021/09/27	144	77.66	71	77.86	77.70	73	28,897	0.25%	大買/
2021/09/24	28	77.64	1	77.50	77.50	27	28,910	0.09%
2021/09/23	44	77.70	4	77.68	77.40	40	29,021	0.14%
2021/09/22	51.5	76.66	18	76.70	77.10	33.5	29,044	0.12%
2021/09/17	102.1	79.65	84	79.23	78.80	18.1	28,590	0.06%	大買/
2021/09/16	126	81.07	8.1	80.62	80.70	117.9	28,189	0.42%	大買/鉅額交易
2021/09/15	0	0.00	10	80.68	81.40	-10	28,051	-0.04%
2021/09/14	131	81.33	276	81.01	80.80	-145	27,943	-0.52%	大買/大賣/鉅額交易
2021/09/13	19	81.36	362.1	79.08	81.40	-343.1	27,843	-1.23%	大賣/鉅額交易
2021/09/10	200	77.69	0	0.00	77.60	200	27,755	0.72%	大買/鉅額交易
2021/09/09	40.2	76.47	0.1	77.00	77.40	40.1	28,035	0.14%
2021/09/08	234.4	77.29	145	76.85	77.40	89.4	27,917	0.32%	大買/大賣/
2021/09/07	355	77.94	115	77.99	78.10	240	27,716	0.87%	大買/大賣/鉅額交易
2021/09/06	150.5	77.33	2	78.95	77.20	148.5	27,656	0.54%	大買/鉅額交易
2021/09/03	5	84.58	251	83.82	84.80	-246	27,059	-0.91%	大賣/鉅額交易
2021/09/02	11.2	83.14	27	83.30	82.70	-15.8	26,702	-0.06%
2021/09/01	18	84.82	102	85.28	84.20	-84	26,371	-0.32%	大賣/
2021/08/31	102	83.80	37	84.54	85.00	65	26,181	0.25%	大買/
2021/08/30	11	84.16	211	84.06	84.80	-200	25,889	-0.77%	大賣/鉅額交易
2021/08/27	2.2	82.27	28.5	82.42	83.50	-26.3	25,694	-0.10%
2021/08/26	1	80.90	11	80.72	81.30	-10	25,664	-0.04%
2021/08/25	2	80.60	13	80.73	80.80	-11	25,798	-0.04%
2021/08/24	1.1	80.32	768	79.98	80.40	-766.9	25,725	-2.98%	大賣/鉅額交易
2021/08/23	6.3	78.82	21.3	79.02	79.00	-15	25,584	-0.06%
2021/08/20	0	0.00	3	76.13	76.50	-3	25,472	-0.01%
2021/08/19	10	77.16	11	77.27	77.00	-1	26,040	0.00%
2021/08/18	4	77.80	6	77.33	78.00	-2	25,902	-0.01%
2021/08/17	0	77.30	22	77.67	78.20	-22	26,016	-0.08%
2021/08/16	19.4	76.71	8	76.53	76.50	11.4	25,957	0.04%
2021/08/13	10	78.07	107	78.20	78.10	-97	26,571	-0.37%	大賣/
2021/08/12	11	79.08	219	79.10	78.80	-208	26,794	-0.78%	大賣/鉅額交易
2021/08/11	131	79.01	510.1	78.08	79.20	-379.1	27,129	-1.40%	大買/大賣/鉅額交易
2021/08/10	9.3	76.19	6	76.17	76.00	3.3	27,455	0.01%
2021/08/09	8	75.13	6	76.08	76.10	2	28,302	0.01%
2021/08/06	100.1	75.90	2	75.95	76.00	98.1	28,733	0.34%
2021/08/05	0	76.40	9	76.27	76.30	-9	29,698	-0.03%
2021/08/04	403	76.14	7	76.16	76.30	396	31,868	1.24%	大買/鉅額交易
2021/08/03	3	76.07	6	76.00	76.40	-3	33,264	-0.01%
2021/08/02	105	75.00	106	75.40	76.50	-1	34,382	0.00%	大買/大賣/
2021/07/30	24.1	74.80	8.1	74.87	75.00	16	34,549	0.05%
2021/07/29	19.3	75.68	170	75.71	75.80	-150.7	34,671	-0.43%	大賣/鉅額交易
2021/07/28	15.8	75.13	12.5	74.57	75.60	3.4	35,189	0.01%
2021/07/27	260.1	76.87	42	76.95	76.40	218.1	35,754	0.61%	大買/鉅額交易
2021/07/26	667.5	80.89	31	79.14	78.50	636.5	36,651	1.74%	大買/鉅額交易
2021/07/23	134.1	83.59	170	84.46	85.00	-35.9	35,783	-0.10%	大買/大賣/
2021/07/22	206.4	83.63	343.5	82.66	84.10	-137.1	35,413	-0.39%	大買/大賣/鉅額交易
2021/07/21	330.1	81.30	318	82.12	81.80	12.1	35,067	0.03%	大買/大賣/
2021/07/20	122.5	81.08	9	81.69	81.50	113.5	35,157	0.32%	大買/鉅額交易
2021/07/19	52.3	83.50	215	84.73	83.00	-162.7	34,832	-0.47%	大賣/鉅額交易
2021/07/16	26.5	81.46	86	81.98	82.90	-59.5	34,503	-0.17%
2021/07/15	54.2	79.30	184	79.32	79.50	-129.8	33,951	-0.38%	大賣/鉅額交易
2021/07/14	363	78.17	463	77.71	78.10	-100	33,901	-0.30%	大買/大賣/
2021/07/13	365	76.47	222	77.16	76.20	143	33,916	0.42%	大買/大賣/鉅額交易
2021/07/12	243.1	76.55	974.2	77.10	76.10	-731.1	33,786	-2.16%	大買/大賣/鉅額交易
2021/07/09	108	74.10	0	74.20	74.20	108	33,694	0.32%	大買/鉅額交易
2021/07/08	9	74.36	5.1	74.56	74.80	4	33,692	0.01%
2021/07/07	31	73.80	15	74.00	74.00	16	33,896	0.05%
2021/07/06	102	73.90	0	74.00	73.70	102	34,220	0.30%	大買/鉅額交易
2021/07/05	1	73.90	2	73.55	73.90	-1	34,315	0.00%
2021/07/02	2	73.00	2	73.60	72.90	0	34,431	0.00%
2021/07/01	6.3	73.61	4	73.60	73.40	2.3	34,570	0.01%
2021/06/30	1	73.70	26.1	73.90	73.90	-25.1	34,764	-0.07%
2021/06/29	1	72.20	0	72.60	72.60	1	35,045	0.00%
2021/06/28	1	73.20	43	72.91	73.20	-42	35,424	-0.12%
2021/06/25	0	0.00	6	73.20	72.90	-6	35,800	-0.02%
2021/06/24	0	0.00	1	71.90	71.90	-1	35,812	0.00%
2021/06/23	11	70.88	0	0.00	71.80	11	36,140	0.03%
2021/06/22	2	70.80	3	70.90	70.70	-1	36,335	0.00%
2021/06/21	154.7	69.94	17	69.96	70.00	137.7	36,352	0.38%	大買/鉅額交易
2021/06/18	48.1	71.66	0	0.00	71.30	48.1	36,089	0.13%
2021/06/17	11	72.08	0	0.00	72.30	11	35,879	0.03%
2021/06/16	3.1	72.70	19.2	72.73	72.60	-16.1	36,428	-0.04%
2021/06/15	114.2	73.27	3	73.70	73.00	111.2	36,476	0.30%	大買/鉅額交易
2021/06/11	0	0.00	24.6	73.92	73.80	-24.6	36,693	-0.07%
2021/06/10	30	73.60	208	73.29	73.80	-178	36,729	-0.48%	大賣/鉅額交易
2021/06/09	202	73.00	20	73.00	72.90	182	37,125	0.49%	大買/鉅額交易
2021/06/08	59	73.43	1	73.20	73.70	58	37,549	0.15%
2021/06/07	11.1	72.72	18	72.72	73.20	-6.9	38,854	-0.02%
2021/06/04	208.5	72.70	0	0.00	72.90	208.5	39,203	0.53%	大買/鉅額交易
2021/06/03	206	74.29	105	74.93	73.60	101	39,914	0.25%	大買/大賣/鉅額交易
2021/06/02	381	73.38	303	73.50	74.50	78	40,087	0.19%	大買/大賣/
2021/06/01	220	72.76	1	72.90	73.00	219	39,920	0.55%	大買/鉅額交易
2021/05/31	202.1	72.10	13	72.35	72.30	189.1	40,115	0.47%	大買/鉅額交易
2021/05/28	5	71.70	26.1	71.79	72.00	-21.1	40,194	-0.05%
2021/05/27	11	70.76	14.5	70.76	71.60	-3.5	40,267	-0.01%
2021/05/26	1	71.60	445	71.20	71.60	-444	40,456	-1.10%	大賣/鉅額交易
2021/05/25	3	71.83	5.1	71.94	71.90	-2.1	41,177	-0.01%
2021/05/24	26	71.79	5.1	72.00	72.00	20.9	41,309	0.05%
2021/05/21	13	73.38	15.1	72.30	72.00	-2.1	41,400	0.00%
2021/05/20	21	69.96	24	69.95	70.20	-3	40,820	-0.01%
2021/05/19	18	71.07	4.1	71.15	70.60	13.9	40,702	0.03%
2021/05/18	23	71.13	24	70.09	71.40	-1	40,660	0.00%
2021/05/17	154	66.68	62	66.82	65.60	92	40,601	0.23%	大買/
2021/05/14	469	70.07	19.1	69.30	69.60	449.9	39,774	1.13%	大買/鉅額交易
2021/05/13	88	68.87	78	67.84	68.60	10	39,246	0.03%
2021/05/12	124.5	71.08	29	71.13	70.00	95.5	38,421	0.25%	大買/
2021/05/11	77.5	76.96	239	76.01	74.80	-161.5	36,694	-0.44%	大賣/鉅額交易
2021/05/10	445	74.38	527.5	73.55	76.60	-82.5	35,260	-0.23%	大買/大賣/
2021/05/07	3	70.53	18	70.42	70.80	-15	34,384	-0.04%
2021/05/06	232	70.26	118	70.80	69.60	114	34,193	0.33%	大買/大賣/鉅額交易
2021/05/05	139	69.22	371.5	69.66	69.50	-232.5	33,736	-0.69%	大買/大賣/鉅額交易
2021/05/04	439.6	68.47	65.7	68.57	67.40	374	33,156	1.13%	大買/鉅額交易
2021/05/03	35	69.97	901.6	70.18	68.80	-866.6	32,463	-2.67%	大賣/鉅額交易
2021/04/29	47	64.34	102	64.50	64.20	-55	31,048	-0.18%	大賣/
2021/04/28	223	65.38	126	65.78	65.10	97	30,854	0.31%	大買/大賣/
2021/04/27	209	63.91	33	64.25	64.90	176	30,724	0.57%	大買/鉅額交易
2021/04/26	10	63.62	344	63.74	64.10	-334	30,536	-1.09%	大賣/鉅額交易
2021/04/23	9	61.21	108	61.12	61.30	-99	30,234	-0.33%	大賣/
2021/04/22	11	61.44	7	61.39	61.10	4	30,326	0.01%
2021/04/21	13	61.08	31	61.02	61.40	-18	30,017	-0.06%
2021/04/20	11	61.43	10	61.59	61.80	1	30,043	0.00%
2021/04/19	215	61.27	125	60.78	61.80	90	30,178	0.30%	大買/大賣/
2021/04/16	238	59.37	7	59.61	60.00	231	30,110	0.77%	大買/鉅額交易
2021/04/15	14	59.05	381.2	58.83	60.00	-367.2	30,284	-1.21%	大賣/鉅額交易
2021/04/14	142	57.02	6	56.95	57.10	136	29,598	0.46%	大買/鉅額交易
2021/04/13	216	58.09	515	58.44	57.80	-299	29,559	-1.01%	大買/大賣/鉅額交易
2021/04/12	112	57.71	121	57.57	58.00	-9	29,197	-0.03%	大買/大賣/
2021/04/09	5.2	56.42	1	56.50	56.40	4.2	28,971	0.01%
2021/04/08	6.3	57.00	5	56.90	56.90	1.3	28,985	0.00%
2021/04/07	16	57.28	217	57.20	57.50	-201	29,180	-0.69%	大賣/鉅額交易
2021/04/06	654	57.53	307.7	57.75	57.30	346.3	28,913	1.20%	大買/大賣/鉅額交易
2021/04/01	480.1	57.64	22.5	57.75	57.80	457.6	28,624	1.60%	大買/鉅額交易
2021/03/31	128.1	56.88	308	57.40	56.80	-179.9	28,086	-0.64%	大買/大賣/鉅額交易
2021/03/30	204	56.05	125	56.68	56.80	79	27,757	0.28%	大買/大賣/
2021/03/29	17	55.72	309.8	55.93	55.90	-292.8	27,361	-1.07%	大賣/鉅額交易
2021/03/26	31	55.64	11	55.53	55.50	20	27,328	0.07%
2021/03/25	0	0.00	128.3	55.10	55.30	-128.3	27,357	-0.47%	大賣/鉅額交易
2021/03/24	9.1	54.28	452	54.49	54.40	-442.9	27,212	-1.63%	大賣/鉅額交易
2021/03/23	15	54.60	9	54.64	54.50	6	27,030	0.02%
2021/03/22	209	53.55	9	53.82	53.90	200	26,920	0.74%	大買/鉅額交易
2021/03/19	63.6	53.79	63	53.89	53.70	0.6	27,234	0.00%
2021/03/18	101	54.30	7.9	54.90	54.40	93.1	26,995	0.34%	大買/
2021/03/17	119	54.81	12	54.43	54.50	107	27,457	0.39%	大買/鉅額交易
2021/03/16	1.1	55.41	101.3	55.70	55.40	-100.2	27,420	-0.37%	大賣/
2021/03/15	117.1	55.59	216	56.04	55.50	-98.9	27,388	-0.36%	大買/大賣/
2021/03/12	342.1	55.25	4.4	54.81	54.90	337.7	27,099	1.25%	大買/鉅額交易
2021/03/11	329	55.66	494	55.84	55.40	-165	26,922	-0.61%	大買/大賣/鉅額交易
2021/03/10	12	53.53	118	53.73	54.00	-106	25,773	-0.41%	大賣/鉅額交易
2021/03/09	407.5	53.33	337	53.12	53.70	70.5	25,454	0.28%	大買/大賣/
2021/03/08	119	51.94	383	52.05	52.10	-264	24,877	-1.06%	大買/大賣/鉅額交易
2021/03/05	68	50.79	1	50.70	50.80	67	24,534	0.27%
2021/03/04	119	50.30	2	50.65	50.60	117	25,238	0.46%	大買/鉅額交易
2021/03/03	1	51.10	11.1	50.95	51.00	-10.1	25,089	-0.04%
2021/03/02	117.1	50.20	3	50.83	50.10	114.1	24,982	0.46%	大買/鉅額交易
2021/02/26	355	50.89	22	50.58	49.90	333	24,694	1.35%	大買/鉅額交易
2021/02/25	32	51.35	30	51.44	51.70	2	23,847	0.01%
2021/02/24	1	50.00	116	49.99	50.00	-115	23,128	-0.50%	大賣/鉅額交易
2021/02/23	16	49.66	227.5	49.76	49.75	-211.5	22,937	-0.92%	大賣/鉅額交易
2021/02/22	122	49.17	10	49.68	48.95	112	22,702	0.49%	大買/鉅額交易
2021/02/19	205.9	49.26	2	49.08	49.10	203.9	22,644	0.90%	大買/鉅額交易
2021/02/18	7.1	49.63	43.3	49.89	49.20	-36.2	22,724	-0.16%
2021/02/17	34	48.94	342	48.87	48.90	-308	22,516	-1.37%	大賣/鉅額交易
2021/02/05	1	47.40	3	47.17	46.90	-2	21,815	-0.01%
2021/02/04	10	47.06	1	47.00	47.10	9	22,053	0.04%
2021/02/03	4	47.34	17	47.44	47.60	-13	22,835	-0.06%
2021/02/02	1	47.00	10	47.20	47.25	-9	22,979	-0.04%
2021/02/01	1	45.75	0	45.75	45.95	1	22,665	0.00%
2021/01/29	4	45.70	6	45.99	45.55	-2	22,644	-0.01%
2021/01/28	4	46.05	0	0.00	46.20	4	22,410	0.02%
2021/01/27	2	46.78	9	46.79	46.80	-7	22,191	-0.03%
2021/01/26	8	46.86	3	46.70	46.50	5	22,119	0.02%
2021/01/25	6.5	46.85	13	47.23	47.40	-6.5	21,928	-0.03%
2021/01/22	5.2	46.30	1	46.55	46.25	4.2	21,726	0.02%
2021/01/21	4	46.43	7.2	46.55	46.20	-3.2	21,634	-0.01%
2021/01/20	48	46.73	26.1	46.21	46.20	21.9	21,583	0.10%
2021/01/19	86.3	47.30	11	47.26	47.25	75.3	21,378	0.35%
2021/01/18	3	46.80	34.7	46.95	46.95	-31.7	21,305	-0.15%
2021/01/15	510	47.96	4	47.73	47.60	506	21,046	2.40%	大買/鉅額交易
2021/01/14	16	48.30	49.1	48.19	48.45	-33.1	20,910	-0.16%
2021/01/13	7	48.06	27	48.10	48.30	-20	20,703	-0.10%
2021/01/12	119	48.27	438	47.74	47.75	-319	20,349	-1.57%	大買/大賣/鉅額交易
2021/01/11	222	47.69	15.1	47.82	47.40	206.9	19,832	1.04%	大買/鉅額交易
2021/01/08	33	46.70	345	46.88	47.45	-312	19,420	-1.61%	大賣/鉅額交易
2021/01/07	541	46.26	125	46.10	46.20	416	18,928	2.20%	大買/大賣/鉅額交易
2021/01/06	134	45.64	1	45.70	45.60	133	18,827	0.71%	大買/鉅額交易
2021/01/05	2	46.10	0	0.00	46.35	2	18,643	0.01%
2021/01/04	1.1	46.17	42	46.30	46.25	-40.9	18,599	-0.22%
2020/12/31	3	46.58	12	46.71	46.75	-9	18,506	-0.05%
2020/12/30	105	45.74	122.3	46.89	46.90	-17.3	18,315	-0.09%	大買/大賣/
2020/12/29	42.1	45.60	9.3	45.58	45.50	32.8	17,978	0.18%
2020/12/28	10	45.45	5	45.43	45.55	5	18,096	0.03%
2020/12/25	2	45.55	40	45.56	45.50	-38	18,122	-0.21%
2020/12/24	5	45.90	33	45.55	45.55	-28	18,141	-0.15%
2020/12/23	7	44.67	17	44.69	44.80	-10	17,948	-0.06%
2020/12/22	58	45.18	10.4	45.16	44.90	47.7	17,960	0.27%
2020/12/21	50	45.46	16.5	45.45	45.50	33.5	18,211	0.18%
2020/12/18	224	46.36	10	46.63	46.00	214	18,064	1.18%	大買/鉅額交易
2020/12/17	9	46.13	566	46.11	46.20	-557	17,979	-3.10%	大賣/鉅額交易
2020/12/16	5	46.30	0	0.00	46.35	5	18,050	0.03%
2020/12/15	135.3	45.76	1	46.45	45.85	134.3	18,040	0.74%	大買/鉅額交易
2020/12/14	16.4	47.18	24	47.83	47.30	-7.6	17,640	-0.04%
2020/12/11	27.3	47.17	140	46.83	47.20	-112.7	17,326	-0.65%	大賣/鉅額交易
2020/12/10	1.2	45.16	313	45.75	45.65	-311.8	16,697	-1.87%	大賣/鉅額交易
2020/12/09	5	44.88	11	44.97	45.10	-6	16,532	-0.04%
2020/12/08	7	45.01	10	45.05	45.40	-3	16,584	-0.02%
2020/12/07	11	45.23	6.5	45.39	45.60	4.5	16,494	0.03%
2020/12/04	0	0.00	10	44.89	45.15	-10	16,320	-0.06%
2020/12/03	1	44.40	5	44.40	44.45	-4	16,105	-0.02%
2020/12/02	128	44.57	5	44.50	44.55	123	15,890	0.77%	大買/鉅額交易
2020/12/01	12	44.60	9.1	44.60	44.80	2.9	15,675	0.02%
2020/11/30	51	44.94	0	0.00	44.30	51	15,570	0.33%
2020/11/27	100	45.45	2	45.45	45.65	98	14,834	0.66%
2020/11/26	0	0.00	5	45.57	45.60	-5	14,746	-0.03%
2020/11/25	0.1	45.05	7	45.41	45.15	-6.9	14,672	-0.05%
2020/11/24	573	45.21	6.4	45.03	44.95	566.7	14,637	3.87%	大買/鉅額交易
2020/11/23	0	0.00	8	45.21	45.50	-8	14,581	-0.05%
2020/11/20	9	44.58	2	44.65	44.90	7	14,590	0.05%
2020/11/19	1	45.30	106	45.48	45.25	-105	14,975	-0.70%	大賣/鉅額交易
2020/11/18	1	45.40	415	45.51	45.50	-414	14,881	-2.78%	大賣/鉅額交易
2020/11/17	111	45.53	5	45.32	45.55	106	14,877	0.71%	大買/鉅額交易
2020/11/16	4	45.68	16	45.84	45.55	-12	14,813	-0.08%
2020/11/13	4	45.28	9	45.32	45.30	-5	14,784	-0.03%
2020/11/12	15.1	45.01	24	45.18	45.20	-8.9	14,647	-0.06%
2020/11/11	125.8	44.22	215	44.75	45.55	-89.2	14,376	-0.62%	大買/大賣/
2020/11/10	2	43.50	530	43.31	43.60	-528	13,554	-3.90%	大賣/鉅額交易
2020/11/09	4.1	42.49	29	42.76	42.70	-24.9	13,328	-0.19%
2020/11/06	0	0.00	1	41.85	41.95	-1	13,253	-0.01%
2020/11/05	1	41.70	10	41.76	41.65	-9	13,504	-0.07%
2020/11/04	1	41.40	2	41.60	41.65	-1	13,527	-0.01%
2020/11/03	1	41.50	1	41.40	41.60	0	13,592	0.00%
2020/11/02	4	40.93	5	40.90	41.45	-1	13,664	-0.01%
2020/10/30	18	40.66	0	0.00	40.70	18	13,672	0.13%
2020/10/29	20	40.76	0	0.00	40.75	20	13,549	0.15%
2020/10/28	6	41.24	30	41.35	41.35	-24	13,517	-0.18%
2020/10/23	30	41.40	0	0.00	41.40	30	13,717	0.22%
2020/10/22	1	41.45	5	41.50	41.50	-4	13,769	-0.03%
2020/10/21	3	41.50	56	41.50	41.40	-53	13,621	-0.39%
2020/10/20	24.1	41.30	26	41.35	41.40	-2	13,680	-0.01%
2020/10/15	6	41.47	16	41.30	41.30	-10	13,830	-0.07%
2020/10/14	0	0.00	15	41.75	41.80	-15	13,725	-0.11%
2020/10/13	238	41.55	0	0.00	41.45	238	13,582	1.75%	大買/鉅額交易
2020/10/08	106	41.10	5	41.10	41.05	101	13,607	0.74%	大買/鉅額交易
2020/10/07	1	41.15	13	41.25	41.15	-12	13,557	-0.09%
2020/10/05	15	41.80	0	0.00	41.20	15	13,460	0.11%
2020/09/30	2	41.75	9	41.77	41.90	-7	13,544	-0.05%
2020/09/29	499	41.53	3	41.65	41.65	496	13,566	3.66%	大買/鉅額交易
2020/09/28	3	41.20	9	41.23	41.30	-6	13,654	-0.04%
2020/09/25	26	40.75	2	40.93	40.80	24	13,727	0.17%
2020/09/24	78	40.72	0	0.00	40.60	78	13,700	0.57%
2020/09/23	30	41.55	0	0.00	41.75	30	13,275	0.23%
2020/09/22	8	41.95	5	42.00	41.90	3	13,140	0.02%
2020/09/21	27	42.53	467	42.54	42.40	-440	13,295	-3.31%	大賣/鉅額交易
2020/09/18	21	42.85	0	0.00	42.85	21	13,252	0.16%
2020/09/17	4	43.35	1	43.70	43.25	3	13,119	0.02%
2020/09/16	9	43.60	7	43.66	43.75	2	13,096	0.02%
2020/09/15	0	0.00	4	43.66	43.75	-4	13,018	-0.03%
2020/09/14	6	43.57	38	43.61	43.65	-32	13,087	-0.24%
2020/09/11	14	43.35	18	43.39	43.45	-4	13,010	-0.03%
2020/09/10	1	42.95	8	43.07	43.05	-7	12,965	-0.05%
2020/09/09	216	41.82	101	42.04	42.25	115	12,854	0.89%	大買/大賣/鉅額交易
2020/09/08	8	42.45	0	0.00	42.50	8	12,825	0.06%
2020/09/07	2	42.43	0	0.00	42.45	2	12,905	0.02%
2020/09/04	1	42.30	12	42.43	42.45	-11	13,169	-0.08%
2020/09/03	6	42.32	6	42.77	42.75	0	13,311	0.00%
2020/09/02	18	42.21	19	42.28	42.20	-1	13,346	-0.01%
2020/09/01	8	42.77	1	42.55	42.80	7	13,346	0.05%
2020/08/31	3	42.97	2	43.08	42.80	1	13,272	0.01%
2020/08/28	7	43.28	8	43.47	43.30	-1	13,213	-0.01%
2020/08/27	10	43.05	11	43.15	43.10	-1	13,266	-0.01%
2020/08/26	301	43.49	61	43.18	43.40	240	13,235	1.81%	大買/鉅額交易
2020/08/25	27	43.25	342	43.08	43.40	-315	13,156	-2.39%	大賣/鉅額交易
2020/08/24	7	41.49	2	41.75	41.70	5	12,833	0.04%
2020/08/21	17	41.75	0	0.00	41.80	17	12,897	0.13%
2020/08/20	42	41.71	26	41.72	41.40	16	12,766	0.13%
2020/08/19	1	43.25	142	43.06	42.75	-141	12,709	-1.11%	大賣/鉅額交易
2020/08/18	1	42.50	2	42.58	42.55	-1	12,493	-0.01%
2020/08/17	15	42.45	16	42.44	42.50	-1	12,560	-0.01%
2020/08/14	11.4	41.90	0	0.00	41.85	11.4	12,580	0.09%
2020/08/13	12	41.86	1	42.10	42.00	11	12,658	0.09%
2020/08/12	467	41.80	0.4	41.90	41.85	466.7	12,773	3.65%	大買/鉅額交易
2020/08/11	180.1	42.10	1	42.05	41.75	179.1	12,660	1.41%	大買/鉅額交易
2020/08/07	12	41.28	0	0.00	41.15	12	12,544	0.10%
2020/08/06	0	0.00	3	41.50	41.55	-3	12,531	-0.02%
2020/08/05	7	41.40	0	0.00	41.40	7	12,568	0.06%
2020/08/04	11	41.30	5	41.30	41.30	6	12,604	0.05%
2020/08/03	7	41.32	0	0.00	41.25	7	12,627	0.06%
2020/07/31	6	41.69	0	0.00	41.75	6	12,603	0.05%
2020/07/30	1	41.95	0	0.00	42.20	1	12,463	0.01%
2020/07/29	10	42.10	24	42.21	41.80	-14	12,418	-0.11%
2020/07/28	15	41.77	12	41.75	41.70	3	12,617	0.02%
2020/07/27	4	41.84	0	0.00	41.80	4	12,746	0.03%
2020/07/24	111	42.46	20	42.05	42.00	91	12,880	0.71%	大買/
2020/07/23	1	42.55	0	0.00	42.70	1	12,799	0.01%
2020/07/22	1	43.10	123	42.84	43.10	-122	12,889	-0.95%	大賣/鉅額交易
2020/07/21	205	42.50	0	0.00	42.50	205	12,846	1.60%	大買/鉅額交易
2020/07/20	3	42.62	440	42.54	42.65	-437	12,732	-3.43%	大賣/鉅額交易
2020/07/17	6	42.88	0	0.00	42.80	6	12,866	0.05%
2020/07/16	0	0.00	3	42.90	42.85	-3	13,060	-0.02%
2020/07/15	100	42.84	100	42.95	42.80	0	13,046	0.00%
2020/07/14	3	42.93	6	42.90	42.70	-3	13,170	-0.02%
2020/07/13	0	0.00	1	42.85	43.00	-1	13,365	-0.01%
2020/07/10	7	42.54	10	42.45	42.40	-3	13,490	-0.02%
2020/07/09	103	43.05	225	43.76	42.80	-122	13,702	-0.89%	大買/大賣/鉅額交易
2020/07/08	104	43.05	22	43.47	43.10	82	13,617	0.60%	大買/
2020/07/07	0	0.00	40	43.11	43.30	-40	13,722	-0.29%
2020/07/06	0	0.00	2	43.20	43.30	-2	13,742	-0.01%
2020/07/03	0	0.00	200	42.91	42.80	-200	13,867	-1.44%	大賣/鉅額交易
2020/07/02	133	42.23	2	42.20	42.10	131	14,007	0.94%	大買/鉅額交易
2020/07/01	29.1	42.09	13	42.22	42.30	16.1	14,311	0.11%
2020/06/30	118	43.81	53	43.90	43.90	65	14,307	0.45%	大買/
2020/06/29	12	43.68	5	43.75	43.80	7	14,241	0.05%
2020/06/24	0	0.00	24	44.18	44.15	-24	14,247	-0.17%
2020/06/23	1	43.50	112	43.99	44.00	-111	14,476	-0.77%	大賣/鉅額交易
2020/06/22	3	43.50	28	43.50	43.60	-25	14,552	-0.17%
2020/06/19	20	43.68	2	43.90	43.60	18	14,773	0.12%
2020/06/18	3	43.73	5	43.85	43.85	-2	14,934	-0.01%
2020/06/17	2	44.00	7	44.22	44.30	-5	15,019	-0.03%
2020/06/16	3	43.80	37	44.10	44.10	-34	15,493	-0.22%
2020/06/15	3	43.47	3	43.57	43.10	0	16,095	0.00%
2020/06/12	15	43.08	11	43.09	43.25	4	16,407	0.02%
2020/06/11	116	44.73	1	45.00	43.60	115	16,848	0.68%	大買/鉅額交易
2020/06/10	0	0.00	18	44.70	44.60	-18	17,044	-0.11%
2020/06/09	1	44.10	1	44.00	44.00	0	17,833	0.00%
2020/06/08	1	43.70	104	43.75	43.85	-103	18,181	-0.57%	大賣/鉅額交易
2020/06/05	112	43.55	2	43.55	43.50	110	18,324	0.60%	大買/鉅額交易
2020/06/04	2	43.58	2	43.48	43.55	0	18,566	0.00%
2020/06/03	1	43.55	104	43.35	43.55	-103	18,973	-0.54%	大賣/鉅額交易
2020/06/02	104	42.95	21	42.90	42.95	83	18,957	0.44%	大買/
2020/06/01	1	42.50	104	42.66	42.50	-103	18,967	-0.54%	大賣/鉅額交易
2020/05/29	105	42.06	4	41.96	42.40	101	18,961	0.53%	大買/鉅額交易
2020/05/28	1	42.39	0	0.00	42.05	1	18,742	0.01%
2020/05/27	1	42.65	64	42.61	42.65	-63	18,852	-0.33%
2020/05/26	0	0.00	221	42.70	42.45	-221	18,940	-1.17%	大賣/鉅額交易
2020/05/25	7	41.53	5	41.73	41.70	2	18,867	0.01%
2020/05/22	209	42.30	4	41.81	41.70	205	18,881	1.09%	大買/鉅額交易
2020/05/21	375	42.72	8	42.42	42.70	367	18,910	1.94%	大買/鉅額交易
2020/05/20	62	42.34	115	42.12	42.25	-53	18,801	-0.28%	大賣/
2020/05/19	100.1	42.05	204	41.97	42.00	-103.9	18,690	-0.56%	大賣/鉅額交易
2020/05/18	1	41.15	100	41.30	41.20	-99	18,448	-0.54%
2020/05/15	4	41.15	9	41.09	41.15	-5	18,430	-0.03%
2020/05/14	2	40.70	500	40.68	40.55	-498	18,263	-2.73%	大賣/鉅額交易
2020/05/13	1	40.80	0	0.00	40.95	1	18,156	0.01%
2020/05/12	9	40.96	7	41.05	41.20	2	18,167	0.01%
2020/05/11	202	41.13	6	41.35	41.20	196	18,225	1.08%	大買/鉅額交易
2020/05/08	2	40.95	103	40.95	40.65	-101	18,241	-0.55%	大賣/
2020/05/07	14	40.65	0	0.00	40.50	14	18,279	0.08%
2020/05/06	476	40.67	0	0.00	40.55	476	18,315	2.60%	大買/鉅額交易
2020/05/05	7	40.75	0	0.00	40.65	7	18,380	0.04%
2020/05/04	306	40.84	479	40.88	40.75	-173	18,411	-0.94%	大買/大賣/鉅額交易
2020/04/30	0	0.00	109	41.77	42.30	-109	18,225	-0.60%	大賣/鉅額交易
2020/04/29	0	0.00	130	41.27	41.05	-130	18,188	-0.71%	大賣/鉅額交易
2020/04/28	0	0.00	24	40.21	40.30	-24	18,182	-0.13%
2020/04/27	1	39.75	43	40.09	40.10	-42	18,723	-0.22%
2020/04/24	481	39.41	0	0.00	39.20	481	18,683	2.57%	大買/鉅額交易
2020/04/23	32	39.25	0	0.00	39.60	32	18,723	0.17%
2020/04/22	7	38.79	9	38.67	39.45	-2	18,721	-0.01%
2020/04/21	17	39.22	460	39.69	39.00	-443	18,670	-2.37%	大賣/鉅額交易
2020/04/20	212	40.27	0	0.00	40.10	212	18,566	1.14%	大買/鉅額交易
2020/04/17	8	40.73	109	40.67	40.60	-101	18,610	-0.54%	大賣/鉅額交易
2020/04/16	110	40.30	0	0.00	40.20	110	18,482	0.60%	大買/鉅額交易
2020/04/15	4	40.85	3	40.88	41.05	1	18,295	0.01%
2020/04/14	3	40.02	20	40.02	40.65	-17	18,190	-0.09%
2020/04/13	68	39.50	241	39.84	39.50	-173	18,003	-0.96%	大賣/鉅額交易
2020/04/10	201	38.72	6	39.14	39.20	195	17,881	1.09%	大買/鉅額交易
2020/04/09	33	38.15	101	38.20	38.20	-68	17,767	-0.38%	大賣/
2020/04/08	160	37.75	3	37.93	37.95	157	17,642	0.89%	大買/鉅額交易
2020/04/07	10	37.40	10	37.55	37.25	0	17,403	0.00%
2020/04/06	449	37.06	0	0.00	37.30	449	17,181	2.61%	大買/鉅額交易
2020/04/01	2	37.35	420	37.38	37.40	-418	16,908	-2.47%	大賣/鉅額交易
2020/03/31	9	37.97	0	0.00	37.55	9	16,767	0.05%
2020/03/30	5	37.81	2	37.80	37.90	3	16,494	0.02%
2020/03/27	105	38.14	38	38.11	38.30	67	16,359	0.41%	大買/
2020/03/26	38	37.35	3	37.20	37.30	35	16,114	0.22%
2020/03/25	13	37.00	0	0.00	37.10	13	16,112	0.08%
2020/03/24	520	36.98	112.2	37.08	36.25	407.8	15,922	2.56%	大買/大賣/鉅額交易
2020/03/23	10	35.83	3	35.67	36.00	7	15,817	0.04%
2020/03/20	73	35.86	4	36.20	37.50	69	15,842	0.44%
2020/03/19	23	35.44	30	35.48	34.85	-7	15,428	-0.05%
2020/03/18	13	37.08	0	0.00	36.85	13	15,332	0.08%
2020/03/17	15	37.41	17	37.30	37.35	-2	15,127	-0.01%
2020/03/16	16	38.47	5	38.82	38.05	11	14,810	0.07%
2020/03/13	62	38.04	10	37.79	39.65	52	14,425	0.36%
2020/03/12	74	41.05	8	41.23	40.50	66	13,472	0.49%
2020/03/11	80	42.30	0	0.00	42.15	80	13,056	0.61%
2020/03/10	40	42.53	14	42.80	42.35	26	13,022	0.20%
2020/03/09	106	42.54	415	42.41	42.35	-309	12,848	-2.40%	大買/大賣/鉅額交易
2020/03/06	11	44.35	0	0.00	44.20	11	12,372	0.09%
2020/03/05	10	44.90	3	45.15	45.15	7	12,347	0.06%
2020/03/04	7	44.18	0	0.00	44.45	7	12,451	0.06%
2020/03/03	10	44.20	0	0.00	44.15	10	12,548	0.08%
2020/03/02	6	44.13	6	43.88	43.95	0	12,678	0.00%
2020/02/27	22	44.43	5	44.45	44.45	17	13,147	0.13%
2020/02/26	30	44.75	0	0.00	44.70	30	13,411	0.22%
2020/02/25	5	44.73	0	0.00	44.95	5	13,301	0.04%
2020/02/24	30	45.06	0	0.00	45.00	30	13,338	0.22%
2020/02/21	17	45.81	0	0.00	45.70	17	13,244	0.13%
2020/02/20	12	46.25	0.1	46.10	46.10	11.9	13,321	0.09%
2020/02/19	39	46.23	5	46.22	46.35	34	13,295	0.26%
2020/02/18	0	0.00	3	45.95	46.00	-3	13,310	-0.02%
2020/02/17	5	45.68	1	45.95	45.95	4	13,316	0.03%
2020/02/14	12	46.05	0	0.00	46.15	12	13,329	0.09%
2020/02/13	61	46.30	30	46.30	46.05	31	13,428	0.23%
2020/02/12	0	0.00	11	46.51	46.35	-11	13,455	-0.08%
2020/02/11	412	45.92	22	45.91	46.00	390	13,347	2.92%	大買/鉅額交易
2020/02/10	5	45.03	110	45.00	45.15	-105	13,575	-0.77%	大賣/鉅額交易
2020/02/07	2	45.28	10	45.38	45.40	-8	14,026	-0.06%
2020/02/06	0.1	45.75	19	45.73	46.00	-19	14,017	-0.14%
2020/02/05	0	0.00	9	45.18	45.40	-9	13,961	-0.06%
2020/02/04	1	44.10	1.1	45.01	45.05	-0.1	13,912	0.00%
2020/02/03	12	44.07	0	0.00	44.15	12	13,979	0.09%
2020/01/31	11	45.07	101	45.20	45.05	-90	13,806	-0.65%	大賣/
2020/01/30	29	45.08	3	45.10	45.00	26	13,719	0.19%
2020/01/20	0	47.05	2	47.10	47.10	-2	13,126	-0.02%
2020/01/17	0.2	47.00	2	47.00	47.15	-1.9	13,064	-0.01%
2020/01/14	30.1	46.95	0	0.00	47.00	30.1	12,838	0.23%
2020/01/13	5	46.75	411	46.77	46.80	-406	12,734	-3.19%	大賣/鉅額交易
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/08	12	45.88	0	0.00	45.80	12	12,623	0.10%
2020/01/07	1	46.25	0	0.00	46.30	1	12,548	0.01%
2020/01/06	6	46.30	1	46.30	46.40	5	12,563	0.04%
2020/01/03	2	46.80	3	46.65	46.75	-1	12,558	-0.01%
2020/01/02	3	46.40	5.2	46.64	46.45	-2.2	12,533	-0.02%
2019/12/31	0	0.00	5.3	46.64	46.40	-5.3	12,504	-0.04%
2019/12/30	0	0.00	1	46.65	46.70	-1	12,500	-0.01%
2019/12/27	0	0.00	4	46.63	46.75	-4	12,512	-0.03%
2019/12/26	5	46.43	0	0.00	46.50	5	12,435	0.04%
2019/12/25	5	46.35	17	46.38	46.45	-12	12,509	-0.10%
2019/12/24	0.5	46.40	0	0.00	46.50	0.5	12,542	0.00%
2019/12/23	6	46.57	1	46.40	46.65	5	12,613	0.04%
2019/12/20	0	0.00	23	46.74	46.75	-23	12,650	-0.18%
2019/12/19	0	0.00	2	46.65	46.75	-2	12,514	-0.02%
2019/12/18	0	0.00	5	46.54	46.75	-5	12,459	-0.04%
2019/12/17	3	46.37	10	46.23	46.50	-7	12,454	-0.06%
2019/12/16	15	46.74	5	47.02	46.60	10	12,268	0.08%
2019/12/13	37	47.09	98	46.89	47.15	-61	12,136	-0.50%
2019/12/12	3	46.02	10	46.11	46.05	-7	11,685	-0.06%
2019/12/11	8	45.78	22	45.98	45.95	-14	11,598	-0.12%
2019/12/10	3	45.50	2	45.55	45.55	1	11,447	0.01%
2019/12/09	0	0.00	2	45.45	45.45	-2	11,404	-0.02%
2019/12/06	1	45.45	2	45.35	45.45	-1	11,572	-0.01%
2019/12/05	2	45.30	27	45.37	45.50	-25	11,663	-0.21%
2019/12/04	1	44.80	0	0.00	44.80	1	11,452	0.01%
2019/12/03	3	44.68	0	0.00	44.90	3	11,512	0.03%
2019/12/02	0	0.00	11	44.69	44.80	-11	11,513	-0.10%
2019/11/29	18	44.93	18	44.95	44.80	0	11,431	0.00%
2019/11/28	12	45.38	8	45.46	45.40	4	11,208	0.04%
2019/11/27	3	45.73	4	45.80	45.85	-1	11,107	-0.01%
2019/11/26	5	46.25	39	46.28	46.00	-34	10,945	-0.31%
2019/11/25	0	0.00	21	45.95	46.10	-21	10,286	-0.20%
2019/11/22	6	45.16	0	0.00	45.30	6	10,034	0.06%
2019/11/21	2	45.00	3	45.03	45.05	-1	10,041	-0.01%
2019/11/20	12	45.21	5	45.45	45.45	7	9,948	0.07%
2019/11/19	3	45.33	0	0.00	45.55	3	9,880	0.03%
2019/11/18	0	0.00	2	45.30	45.60	-2	9,831	-0.02%
2019/11/15	3	45.05	0	0.00	45.30	3	9,898	0.03%
2019/11/14	2	45.30	0	0.00	45.10	2	9,986	0.02%
2019/11/13	3	45.40	2	45.40	45.30	1	10,209	0.01%
2019/11/12	28	45.48	4	45.60	45.55	24	10,259	0.23%
2019/11/11	1	45.00	0	0.00	45.20	1	10,222	0.01%
2019/11/08	12	45.43	4	45.45	45.60	8	10,236	0.08%
2019/11/07	27.1	45.43	4	45.88	45.50	23.1	10,148	0.23%
2019/11/06	10	45.57	25	45.76	45.85	-15	9,873	-0.15%
2019/11/05	21	45.02	0	0.00	44.95	21	9,380	0.22%
2019/11/04	6	44.63	3	44.88	44.95	3	9,414	0.03%
2019/11/01	25.3	44.51	1	44.55	44.55	24.3	9,445	0.26%
2019/10/31	443	44.89	10.3	45.33	44.55	432.7	9,553	4.53%	大買/鉅額交易
2019/10/30	0	0.00	21	45.29	45.45	-21	9,452	-0.22%
2019/10/29	0.1	45.30	0	0.00	45.45	0.1	9,564	0.00%
2019/10/28	11	45.30	6	45.37	45.30	5	9,503	0.05%
2019/10/25	2	45.43	0	0.00	45.50	2	9,528	0.02%
2019/10/24	3	45.25	8.8	45.32	45.55	-5.8	9,527	-0.06%
2019/10/23	2	45.20	0	0.00	45.20	2	9,479	0.02%
2019/10/22	0	0.00	4	45.49	45.50	-4	9,502	-0.04%
2019/10/21	0	0.00	4	45.29	45.40	-4	9,511	-0.04%
2019/10/18	21	45.35	0	0.00	45.25	21	9,561	0.22%
2019/10/17	0.1	45.00	0	0.00	45.30	0.1	9,504	0.00%
2019/10/16	1	45.15	11	45.15	45.25	-10	9,499	-0.11%
2019/10/15	1	44.90	93	44.81	44.95	-92	9,492	-0.97%
2019/10/14	2	44.70	1	44.70	44.80	1	9,512	0.01%
2019/10/09	8	44.16	0	0.00	43.90	8	9,473	0.08%
2019/10/08	0	0.00	2	44.53	44.30	-2	9,457	-0.02%
2019/10/07	2	43.95	1	44.05	44.00	1	9,406	0.01%
2019/10/04	32	43.89	1	43.85	44.00	31	9,453	0.33%
2019/10/03	1	44.05	430	44.00	44.10	-429	9,476	-4.53%	大賣/鉅額交易
2019/10/01	1	44.85	1	44.85	45.00	0	9,586	0.00%
2019/09/27	9	44.60	10	44.52	44.55	-1	9,708	-0.01%
2019/09/26	0	0.00	5	44.60	44.60	-5	10,060	-0.05%
2019/09/24	1	44.75	9	44.88	45.00	-8	10,405	-0.08%
2019/09/23	2	44.80	0	0.00	44.85	2	10,504	0.02%
2019/09/20	0	0.00	1	45.15	45.15	-1	10,806	-0.01%
2019/09/19	5	45.19	2	45.20	45.20	3	10,757	0.03%
2019/09/18	2	45.48	2	45.45	45.60	0	10,735	0.00%
2019/09/17	0	0.00	7	45.07	45.55	-7	10,693	-0.07%
2019/09/16	0	0.00	2	45.30	45.30	-2	10,762	-0.02%
2019/09/12	0	0.00	5	45.01	45.00	-5	10,726	-0.05%
2019/09/11	22.1	44.77	4	44.83	44.95	18.1	10,826	0.17%
2019/09/10	39	44.94	8	44.98	44.90	31	10,813	0.29%
2019/09/09	10	44.35	3.2	44.32	44.55	6.8	10,670	0.06%
2019/09/06	0	0.00	7	43.98	44.00	-7	10,567	-0.07%
2019/09/05	0	0.00	3.7	43.85	43.95	-3.7	10,660	-0.03%
2019/08/30	0	0.00	3	43.42	43.65	-3	10,756	-0.03%
2019/08/29	15.1	43.23	18.7	43.19	43.15	-3.6	10,797	-0.03%
2019/08/28	15	43.46	2	43.60	43.70	13	10,818	0.12%
2019/08/27	22.1	43.48	2	43.45	43.50	20.1	10,851	0.19%
2019/08/26	0	0.00	12	43.05	43.00	-12	10,789	-0.11%
2019/08/23	5	43.05	3	43.13	43.10	2	10,801	0.02%
2019/08/22	1	43.00	1	43.10	43.10	0	10,813	0.00%
2019/08/21	400	43.24	4	42.89	42.90	396	11,145	3.55%	大買/鉅額交易
2019/08/20	4	43.01	0	0.00	42.90	4	11,111	0.04%
2019/08/19	5	43.40	5	43.46	43.35	0	11,128	0.00%
2019/08/16	1	42.80	15	43.18	43.15	-14	11,048	-0.13%
2019/08/15	2	41.78	10	41.90	41.90	-8	10,942	-0.07%
2019/08/14	12	42.33	1	42.45	42.05	11	11,055	0.10%
2019/08/13	16	42.42	1	42.45	42.30	15	11,116	0.13%
2019/08/12	4	41.86	2	42.28	41.90	2	11,259	0.02%
2019/08/08	8	41.87	0	0.00	41.90	8	11,569	0.07%
2019/08/07	14	41.75	1	41.90	41.65	13	11,618	0.11%
2019/08/06	10	41.54	3	41.95	41.70	7	11,901	0.06%
2019/08/05	18	42.01	1	42.05	42.00	17	11,942	0.14%
2019/08/02	15	42.39	0	0.00	42.35	15	11,942	0.13%
2019/08/01	7	42.88	0	0.00	42.90	7	12,024	0.06%
2019/07/31	10	43.27	2	43.25	43.20	8	12,042	0.07%
2019/07/30	6	43.51	0	0.00	43.50	6	11,991	0.05%
2019/07/26	6	43.57	0	0.00	43.50	6	12,256	0.05%
2019/07/25	1	43.70	5	43.70	43.90	-4	12,432	-0.03%
2019/07/24	8.3	43.52	0	0.00	43.45	8.3	12,543	0.07%
2019/07/23	19.1	43.62	0	0.00	43.55	19.1	12,576	0.15%
2019/07/22	5	43.64	1	43.65	43.60	4	12,563	0.03%
2019/07/19	2	43.65	0	0.00	43.50	2	12,593	0.02%
2019/07/18	1	43.45	1	43.45	43.45	0	12,590	0.00%
2019/07/17	18	43.62	0.7	43.65	43.50	17.4	12,580	0.14%
2019/07/16	11	43.90	0	0.00	44.00	11	12,466	0.09%
2019/07/15	1	43.95	3	43.90	43.85	-2	12,428	-0.02%
2019/07/12	6	43.99	15	44.10	43.95	-9	12,723	-0.07%
2019/07/11	3	44.17	1	44.20	44.20	2	12,840	0.02%
2019/07/10	11	44.29	1	44.30	44.30	10	13,018	0.08%
2019/07/09	4	43.98	1	44.20	44.05	3	13,055	0.02%
2019/07/08	1	44.05	1	44.20	44.20	0	13,061	0.00%
2019/07/05	33	44.23	11.4	44.17	44.30	21.7	13,178	0.16%
2019/07/04	9	44.47	0	0.00	44.35	9	13,236	0.07%
2019/07/03	1	46.10	37	46.05	46.10	-36	13,177	-0.27%
2019/07/02	4	46.28	10	46.23	46.25	-6	13,031	-0.05%
2019/07/01	21	46.24	10	46.22	46.25	11	12,781	0.09%
2019/06/28	0.2	45.85	26	45.95	45.85	-25.8	12,611	-0.20%
2019/06/27	1	45.80	11	45.87	45.80	-10	12,572	-0.08%
2019/06/26	2	45.40	17	45.34	45.40	-15	12,505	-0.12%
2019/06/24	5.2	44.90	5	44.75	44.90	0.2	12,607	0.00%
2019/06/21	3	44.45	1	44.45	44.45	2	12,633	0.02%
2019/06/20	1	44.65	3.3	44.73	44.65	-2.3	12,612	-0.02%
2019/06/19	0	0.00	1	44.65	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	1	44.30	44.50	-1	12,656	-0.01%
2019/06/17	3	44.02	0	0.00	44.10	3	12,868	0.02%
2019/06/14	10	43.45	1	43.70	43.55	9	13,091	0.07%
2019/06/13	7.1	43.50	2	43.55	43.65	5.1	13,170	0.04%
2019/06/12	1	43.95	1	44.00	44.35	0	13,250	0.00%
2019/06/11	2.1	44.35	3	44.20	44.45	-0.9	13,372	-0.01%
2019/06/10	2	43.85	0	0.00	44.15	2	13,370	0.01%
2019/06/06	1	43.10	4.1	42.99	43.15	-3.1	13,441	-0.02%
2019/06/05	1	43.35	1	43.85	43.10	0	13,478	0.00%
2019/06/04	1	43.50	1	43.50	43.90	0	13,470	0.00%
2019/06/03	0	0.00	5	43.14	43.65	-5	13,451	-0.04%
2019/05/31	0.1	43.35	5	43.25	43.25	-5	13,432	-0.04%
2019/05/28	13	42.33	20	42.25	42.30	-7	13,740	-0.05%
2019/05/27	4.3	42.16	1	42.05	42.30	3.3	13,665	0.02%
2019/05/24	12	42.38	21	42.15	42.00	-9	13,806	-0.07%
2019/05/23	3	42.42	1	42.35	42.50	2	13,755	0.01%
2019/05/22	1	42.40	2	42.55	42.50	-1	13,835	-0.01%
2019/05/21	22	42.93	2	42.65	43.05	20	13,864	0.14%
2019/05/20	22	42.04	0	0.00	41.90	22	13,733	0.16%
2019/05/17	9	41.91	2	41.95	41.90	7	13,636	0.05%
2019/05/16	19	42.44	26	42.52	42.00	-7	13,498	-0.05%
2019/05/15	28	43.31	0	0.00	43.25	28	13,362	0.21%
2019/05/14	4	43.19	0	0.00	43.15	4	13,373	0.03%
2019/05/13	15	43.98	11.1	43.85	43.80	3.9	13,270	0.03%
2019/05/10	5	44.85	2	44.60	44.60	3	13,345	0.02%
2019/05/09	13	44.81	0	0.00	44.60	13	13,436	0.10%
2019/05/08	17	45.10	0	0.00	45.05	17	13,438	0.13%
2019/05/07	51	45.52	1	45.50	45.40	50	13,491	0.37%
2019/05/06	15	45.55	1	45.80	45.60	14	13,686	0.10%
2019/05/03	6	46.21	21	46.24	46.15	-15	13,628	-0.11%
2019/05/02	3	46.10	2	46.05	46.40	1	13,506	0.01%
2019/04/30	8.5	45.56	7.3	45.61	45.60	1.3	13,422	0.01%
2019/04/29	0	0.00	1	45.60	45.70	-1	13,422	-0.01%
2019/04/26	1	45.20	0	0.00	45.50	1	13,449	0.01%
2019/04/25	3	45.13	0	0.00	45.20	3	13,629	0.02%
2019/04/24	1	45.35	0	0.00	45.40	1	13,919	0.01%
2019/04/23	4	45.20	5	45.18	45.35	-1	14,182	-0.01%
2019/04/22	0	45.25	0	0.00	45.25	0	14,494	0.00%
2019/04/18	3	44.72	0	0.00	45.00	3	14,768	0.02%
2019/04/17	0.3	45.20	0	0.00	45.20	0.3	14,610	0.00%
2019/04/16	15	45.14	0	0.00	45.30	15	14,477	0.10%
2019/04/15	1	45.65	0	0.00	45.70	1	14,346	0.01%
2019/04/12	15	45.70	0	0.00	45.70	15	14,335	0.10%
2019/04/11	2	45.53	5	45.75	45.55	-3	14,325	-0.02%
2019/04/08	2	45.40	0.1	45.45	45.35	2	14,074	0.01%
2019/04/03	0.2	46.00	0.3	46.00	46.00	-0.1	13,801	0.00%
2019/04/02	0	0.00	1.5	46.00	46.00	-1.5	13,773	-0.01%
2019/04/01	4	46.04	3	46.20	45.60	1	13,728	0.01%
2019/03/29	9	45.58	5	45.38	46.00	4	13,562	0.03%
2019/03/28	6	44.99	0	0.00	45.10	6	13,404	0.04%
2019/03/27	17	45.02	4	44.90	44.95	13	13,331	0.10%
2019/03/26	11.3	45.54	0	0.00	45.50	11.3	13,224	0.09%
2019/03/25	26.1	45.72	0.4	45.70	45.55	25.7	13,349	0.19%
2019/03/22	3.6	46.53	13	46.63	46.40	-9.4	13,166	-0.07%
2019/03/21	20	46.90	51.3	46.80	46.90	-31.3	13,054	-0.24%
2019/03/20	0	0.00	14	47.08	47.15	-14	13,050	-0.11%
2019/03/19	13	46.78	39	46.86	46.95	-26	12,850	-0.20%
2019/03/18	0	0.00	6	45.85	46.00	-6	12,664	-0.05%
2019/03/15	7	45.24	0	0.00	45.25	7	12,582	0.06%
2019/03/14	2	45.13	6	45.41	45.25	-4	12,452	-0.03%
2019/03/13	2	45.35	1	45.40	45.25	1	12,434	0.01%
2019/03/12	1	45.00	3	45.10	45.00	-2	12,423	-0.02%
2019/03/11	15	44.52	0	0.00	44.50	15	12,436	0.12%
2019/03/08	13	44.69	4.5	44.78	44.70	8.5	12,490	0.07%
2019/03/07	21	45.10	1	45.10	45.10	20	12,623	0.16%
2019/03/06	3	45.20	0	0.00	45.15	3	12,732	0.02%
2019/03/05	12	45.10	0	0.00	45.10	12	12,846	0.09%
2019/03/04	6.1	44.97	2	45.23	45.15	4.1	12,921	0.03%
2019/02/27	3	45.33	2	45.35	45.50	1	12,758	0.01%
2019/02/26	15.7	45.36	1	45.60	45.45	14.7	12,558	0.12%
2019/02/25	8	45.10	2	45.23	45.30	6	12,239	0.05%
2019/02/22	22	44.99	1	45.05	45.00	21	12,147	0.17%
2019/02/21	6	45.10	2	45.05	45.10	4	12,083	0.03%
2019/02/20	12	44.99	1	45.05	45.05	11	12,003	0.09%
2019/02/19	12	44.83	0	0.00	44.85	12	11,846	0.10%
2019/02/18	4	44.69	0	0.00	44.75	4	11,801	0.03%
2019/02/15	17	44.50	0	0.00	44.40	17	11,767	0.14%
2019/02/14	8	44.56	2	44.65	44.50	6	11,660	0.05%
2019/02/13	0	44.70	16	44.58	44.60	-16	11,458	-0.14%
2019/02/12	6	44.26	6	44.39	44.30	0	11,447	0.00%
2019/02/11	20	44.27	0	0.00	44.15	20	11,317	0.18%
2019/01/30	1	44.60	0	0.00	44.55	1	11,181	0.01%
2019/01/29	28	44.68	0	0.00	44.75	28	11,121	0.25%
2019/01/28	1	44.50	2	44.45	44.60	-1	10,954	-0.01%
2019/01/25	17	44.07	1	43.80	44.00	16	10,827	0.15%
2019/01/24	4	44.05	0	0.00	44.05	4	10,643	0.04%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/22	3	44.35	0	0.00	44.25	3	10,710	0.03%
2019/01/21	14	44.36	0	0.00	44.30	14	10,736	0.13%
2019/01/17	54	43.91	14	44.11	44.05	40	11,002	0.36%
2019/01/16	18	44.13	5	44.07	44.00	13	10,922	0.12%
2019/01/15	10	44.61	0	0.00	44.60	10	10,614	0.09%
2019/01/14	43	45.02	2	44.98	45.00	41	10,342	0.40%
2019/01/11	50	46.23	0	0.00	45.95	50	10,140	0.49%
2019/01/10	1.4	46.71	0	0.00	46.90	1.4	9,958	0.01%
2019/01/09	1	46.80	7.9	47.09	47.05	-6.9	10,011	-0.07%
2019/01/08	6.2	45.81	5	45.84	45.70	1.2	9,975	0.01%
2019/01/07	0.6	46.10	0	0.00	45.95	0.6	10,273	0.01%
2019/01/04	57	45.29	1	45.40	45.30	56	10,445	0.54%
2019/01/03	8	45.85	0	0.00	45.80	8	10,903	0.07%
2019/01/02	3	46.22	0	0.00	46.10	3	11,063	0.03%
2018/12/28	10	46.68	0	0.00	47.05	10	11,114	0.09%
2018/12/27	3	46.88	0	0.00	46.95	3	11,424	0.03%
2018/12/26	3	46.70	2.4	46.68	46.50	0.7	11,549	0.01%
2018/12/25	11.3	46.20	3	46.35	46.50	8.3	11,742	0.07%
2018/12/24	13	46.65	2	46.85	46.85	11	11,927	0.09%
2018/12/21	0	0.00	5	46.98	47.30	-5	12,410	-0.04%
2018/12/20	0	0.00	10	46.99	47.05	-10	12,555	-0.08%
2018/12/19	0	0.00	1	47.20	47.30	-1	12,580	-0.01%
2018/12/18	16	47.13	8	47.63	47.05	8	12,666	0.06%
2018/12/17	0	0.00	2	47.60	47.75	-2	12,959	-0.02%
2018/12/14	7.3	47.59	0	0.00	47.45	7.3	13,129	0.06%
2018/12/13	5.3	47.88	8	47.83	48.05	-2.7	13,081	-0.02%
2018/12/12	11	47.54	1	47.65	47.55	10	13,095	0.08%
2018/12/11	12	47.32	1	47.50	47.25	11	13,061	0.08%
2018/12/10	15	47.55	0	0.00	47.50	15	12,977	0.12%
2018/12/07	9	47.96	0	0.00	48.00	9	12,947	0.07%
2018/12/06	5	48.02	0	0.00	48.00	5	12,897	0.04%
2018/12/05	13	48.29	3	48.38	48.35	10	12,874	0.08%
2018/12/04	37	48.49	3	48.57	48.75	34	12,872	0.26%
2018/12/03	15	49.17	4	49.24	49.15	11	12,840	0.09%
2018/11/30	3	48.50	13	48.80	48.80	-10	12,724	-0.08%
2018/11/29	69	48.75	4.4	48.93	48.60	64.6	12,537	0.52%
2018/11/28	25.2	48.99	12	48.85	48.85	13.2	12,400	0.11%
2018/11/27	56	49.31	0	0.00	49.10	56	12,281	0.46%
2018/11/26	17	49.94	0.3	49.90	49.90	16.8	12,278	0.14%
2018/11/23	2	50.25	0	0.00	50.10	2	12,218	0.02%
2018/11/22	0.5	50.50	1.4	50.71	50.80	-0.9	12,229	-0.01%
2018/11/21	12	50.72	1	50.70	50.70	11	12,268	0.09%
2018/11/20	1	50.60	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	6.6	51.34	51.50	-6.6	12,437	-0.05%
2018/11/16	1	51.10	0	0.00	51.10	1	12,391	0.01%
2018/11/15	0.3	50.70	2	51.05	51.10	-1.7	12,432	-0.01%
2018/11/14	1.5	50.76	7	50.74	51.20	-5.6	12,470	-0.04%
2018/11/13	2	50.15	1.3	50.49	51.00	0.7	12,510	0.01%
2018/11/12	1	50.40	10.8	50.97	50.90	-9.8	12,588	-0.08%
2018/11/09	0.9	50.80	22	51.01	51.10	-21.1	12,793	-0.16%
2018/11/08	0.3	50.60	24.6	50.80	50.90	-24.3	12,772	-0.19%
2018/11/07	0.3	50.00	6.3	50.17	50.30	-6.1	12,670	-0.05%
2018/11/06	0.8	49.75	7.3	49.67	49.80	-6.6	12,719	-0.05%
2018/11/05	0.6	49.20	0.8	49.20	49.20	-0.2	12,683	0.00%
2018/11/02	4	48.60	0.5	48.90	48.90	3.5	12,682	0.03%
2018/11/01	1	48.30	0	0.00	48.30	1	12,704	0.01%
2018/10/31	0	0.00	7	48.13	48.45	-7	12,664	-0.06%
2018/10/30	5	47.50	1	47.50	47.50	4	12,580	0.03%
2018/10/29	2.3	47.09	1	46.85	46.90	1.3	12,550	0.01%
2018/10/26	11	46.95	1	47.25	47.10	10	12,485	0.08%
2018/10/25	10.3	48.31	2.3	48.64	48.00	8	12,226	0.07%
2018/10/24	8	49.19	2	49.48	49.15	6	12,250	0.05%
2018/10/23	7.3	49.65	2.3	49.61	49.55	5	12,184	0.04%
2018/10/22	0.3	50.10	2.3	50.27	50.00	-2.1	12,160	-0.02%
2018/10/19	1	49.25	9	50.02	50.20	-8	12,270	-0.07%
2018/10/18	1	49.60	0	0.00	49.60	1	12,235	0.01%
2018/10/17	0.2	49.75	1.4	49.79	49.75	-1.2	12,384	-0.01%
2018/10/16	3.5	49.64	0	0.00	49.70	3.5	12,337	0.03%
2018/10/15	3.2	49.65	1	49.80	49.95	2.2	12,269	0.02%
2018/10/12	11	49.36	40.6	49.61	50.10	-29.6	12,013	-0.25%
2018/10/11	67.4	49.80	64	49.96	49.65	3.4	11,865	0.03%
2018/10/09	0.2	51.50	3	51.87	51.50	-2.8	11,377	-0.02%
2018/10/08	0.4	51.50	33.4	51.34	51.60	-33	11,184	-0.30%
2018/10/05	32	50.68	7	51.31	50.90	25	11,086	0.23%
2018/10/04	1.6	51.54	6	51.50	51.60	-4.4	10,810	-0.04%
2018/10/03	0.3	51.80	3	52.13	51.80	-2.7	10,746	-0.03%
2018/10/02	0.3	52.10	1.7	52.16	52.10	-1.5	10,636	-0.01%
2018/10/01	4	52.20	14	52.43	52.50	-10	10,512	-0.10%
2018/09/28	2.6	51.49	1	51.80	51.80	1.6	10,484	0.01%
2018/09/27	0	0.00	55.5	51.67	51.90	-55.5	10,330	-0.54%
2018/09/26	0.9	51.00	4	51.13	51.00	-3.1	10,162	-0.03%
2018/09/25	0	0.00	11	51.42	51.10	-11	10,326	-0.11%
2018/09/21	3.1	51.40	48	51.17	51.10	-45	10,288	-0.44%
2018/09/20	14	50.49	2	50.40	50.40	12	9,862	0.12%
2018/09/19	10	50.10	0	0.00	50.30	10	9,754	0.10%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/14	5	50.20	2	50.20	50.10	3	10,481	0.03%
2018/09/13	0	0.00	18	49.92	49.90	-18	10,634	-0.17%
2018/09/11	15.2	49.58	0	0.00	49.80	15.2	11,015	0.14%
2018/09/10	5.2	49.47	0	0.00	49.40	5.2	11,238	0.05%
2018/09/07	40	49.63	0	0.00	49.50	40	11,443	0.35%
2018/09/06	3.4	50.12	0	0.00	50.10	3.4	11,466	0.03%
2018/09/05	10	50.30	0	0.00	50.20	10	11,510	0.09%
2018/09/04	1.4	50.83	14.3	50.96	50.90	-12.9	11,548	-0.11%
2018/09/03	2.2	50.42	0	0.00	50.60	2.2	11,551	0.02%
2018/08/31	0	0.00	1	50.80	50.90	-1	11,622	-0.01%
2018/08/30	2	50.60	0	0.00	50.50	2	11,622	0.02%
2018/08/29	0	0.00	2	50.80	50.90	-2	11,686	-0.02%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	11	50.56	50.70	-11	11,774	-0.09%
2018/08/24	6	49.79	0	0.00	49.85	6	11,640	0.05%
2018/08/22	1	50.00	0	0.00	50.10	1	12,211	0.01%
2018/08/21	100	49.95	0	0.00	50.00	100	12,096	0.83%
2018/08/20	0	0.00	5	50.00	49.90	-5	12,047	-0.04%
2018/08/17	5	49.70	0	0.00	49.90	5	12,024	0.04%
2018/08/16	9	49.56	0	0.00	49.70	9	11,979	0.08%
2018/08/15	14	50.00	0	0.00	50.10	14	11,943	0.12%
2018/08/14	14	50.11	0	0.00	50.30	14	12,078	0.12%
2018/08/13	53	50.07	30.1	50.50	50.10	22.9	12,264	0.19%
2018/08/10	38	50.89	0	0.00	50.90	38	12,319	0.31%
2018/08/09	4	50.50	1	50.40	50.40	3	12,483	0.02%
2018/08/08	0	0.00	2	50.75	50.70	-2	12,640	-0.02%
2018/08/07	20.3	50.70	0	0.00	50.50	20.3	12,772	0.16%
2018/08/06	2	50.50	2	50.70	50.40	0	12,831	0.00%
2018/08/03	0	0.00	6.3	50.60	50.80	-6.3	13,049	-0.05%
2018/08/02	15	50.31	0	0.00	50.20	15	13,141	0.11%
2018/08/01	2	51.00	20	50.99	51.00	-18	13,112	-0.14%
2018/07/31	1	50.70	13	50.82	50.70	-12	13,175	-0.09%
2018/07/30	1	50.20	2	50.30	50.40	-1	12,966	-0.01%
2018/07/27	13	50.11	2	50.00	50.20	11	13,116	0.08%
2018/07/26	9	50.03	20	50.05	50.30	-11	13,168	-0.08%
2018/07/25	15	50.23	2	50.50	50.20	13	13,156	0.10%
2018/07/24	28	50.34	0	0.00	50.30	28	13,149	0.21%
2018/07/23	4	50.73	0.1	50.90	51.00	3.9	13,077	0.03%
2018/07/20	2	50.55	0	0.00	51.00	2	13,127	0.02%
2018/07/19	3	50.50	0	0.00	50.80	3	13,137	0.02%
2018/07/18	3	50.70	0	0.00	50.80	3	13,137	0.02%
2018/07/16	0	0.00	8	51.00	50.70	-8	13,165	-0.06%
2018/07/13	5	50.70	10	50.75	51.00	-5	13,230	-0.04%
2018/07/12	2	50.60	4	50.60	50.70	-2	13,283	-0.02%
2018/07/11	20	50.01	0	0.00	50.30	20	13,360	0.15%
2018/07/09	0	0.00	8	50.10	50.10	-8	13,363	-0.06%
2018/07/05	4	49.54	0	0.00	49.80	4	13,409	0.03%
2018/07/04	1	49.95	1.3	50.08	50.00	-0.3	13,615	0.00%
2018/07/03	3.1	49.95	19.8	50.14	50.00	-16.7	13,638	-0.12%
2018/07/02	9.6	50.50	0.7	50.50	50.30	8.9	13,535	0.07%
2018/06/29	0	0.00	1.2	51.10	51.10	-1.2	13,434	-0.01%
2018/06/28	2	50.45	0	0.00	50.50	2	13,314	0.02%
2018/06/27	30.2	50.61	3.4	50.60	50.50	26.8	13,279	0.20%
2018/06/26	14.7	50.96	2.6	51.08	50.90	12.1	13,056	0.09%
2018/06/25	2.6	53.47	36.4	53.21	53.20	-33.9	12,832	-0.26%
2018/06/22	1.2	53.70	15.4	53.50	53.70	-14.2	12,586	-0.11%
2018/06/21	0.6	53.80	14	54.06	53.90	-13.4	12,476	-0.11%
2018/06/20	0.2	53.50	3	53.67	53.70	-2.8	12,714	-0.02%
2018/06/19	1.7	52.94	1.4	53.15	53.00	0.3	12,672	0.00%
2018/06/15	1	52.90	2	53.70	53.70	-1	12,431	-0.01%
2018/06/14	19.5	53.28	0.7	52.90	52.90	18.9	12,213	0.15%
2018/06/13	0.5	53.80	15.4	53.93	54.00	-14.9	12,056	-0.12%
2018/06/12	1.5	53.63	1.6	53.75	53.50	-0.1	12,349	0.00%
2018/06/11	0.9	53.60	0	0.00	53.70	0.9	12,305	0.01%
2018/06/08	6.5	53.92	1.9	53.60	53.80	4.6	12,317	0.04%
2018/06/07	0.5	53.80	6	53.68	54.00	-5.6	12,354	-0.04%
2018/06/06	0.5	53.10	9	53.23	53.30	-8.5	12,473	-0.07%
2018/06/05	0.5	52.70	20	52.70	53.00	-19.5	12,369	-0.16%
2018/06/04	2.5	52.44	4.9	52.72	52.80	-2.5	12,333	-0.02%
2018/06/01	0.5	51.80	3	51.80	51.80	-2.6	12,348	-0.02%
2018/05/31	0.3	51.90	0.6	51.90	52.10	-0.3	12,376	0.00%
2018/05/30	14.3	51.38	2	51.21	51.20	12.3	12,242	0.10%
2018/05/29	1.5	52.70	20.6	52.89	52.80	-19.2	12,296	-0.16%
2018/05/28	0.5	53.10	0.3	53.10	53.30	0.2	12,441	0.00%
2018/05/25	1.6	53.16	0.6	52.90	53.10	1	12,581	0.01%
2018/05/24	4.5	53.39	0.3	53.30	53.50	4.2	12,646	0.03%
2018/05/23	20.5	52.81	3.6	53.35	53.30	16.9	12,693	0.13%
2018/05/22	0.5	53.50	40.4	53.55	53.70	-40	12,665	-0.32%
2018/05/21	1.5	53.00	50.6	53.18	53.20	-49.2	12,638	-0.39%
2018/05/18	5.5	52.79	20.3	52.91	52.90	-14.9	12,560	-0.12%
2018/05/17	3.5	52.42	18.6	52.71	52.50	-15.2	12,527	-0.12%
2018/05/16	3.5	52.10	12.3	52.14	52.20	-8.9	12,388	-0.07%
2018/05/15	30.5	51.96	5.6	51.87	51.20	24.9	12,430	0.20%
2018/05/14	0.5	51.70	8.3	51.88	51.80	-7.9	12,756	-0.06%
2018/05/11	4.5	51.66	28.6	51.69	51.80	-24.2	12,840	-0.19%
2018/05/10	0.5	50.80	3.3	50.98	51.00	-2.8	12,734	-0.02%
2018/05/09	0.5	50.50	2.6	50.65	50.70	-2.1	12,756	-0.02%
2018/05/08	5.2	50.51	0.3	50.70	50.70	4.9	12,895	0.04%
2018/05/07	0.3	50.30	1	50.30	50.30	-0.7	12,889	-0.01%
2018/05/04	26.2	50.11	0	0.00	50.10	26.2	12,970	0.20%
2018/05/03	8.5	50.59	0.5	50.50	50.40	8	12,844	0.06%
2018/05/02	2.3	51.17	2	51.30	51.30	0.3	13,013	0.00%
2018/04/30	0	0.00	2.3	51.07	51.00	-2.3	13,175	-0.02%
2018/04/27	1.2	50.60	1.3	50.60	50.80	-0.2	13,174	0.00%
2018/04/26	3	50.30	0	0.00	50.50	3	13,220	0.02%
2018/04/25	0.1	50.30	0	0.00	50.30	0.1	13,266	0.00%
2018/04/24	0.3	50.20	0	0.00	50.20	0.3	13,388	0.00%
2018/04/23	2	50.20	5.6	50.30	50.20	-3.6	13,527	-0.03%
2018/04/20	0.3	50.30	21	50.21	50.40	-20.7	13,801	-0.15%
2018/04/19	12	50.46	2	50.40	50.60	10	14,009	0.07%
2018/04/18	1.2	49.91	0	0.00	50.00	1.2	14,012	0.01%
2018/04/17	26	49.98	0	0.00	49.95	26	14,128	0.18%
2018/04/16	2.2	50.51	0.3	50.60	50.60	1.9	14,244	0.01%
2018/04/13	0.3	51.10	9.1	50.90	51.20	-8.8	14,345	-0.06%
2018/04/12	0	0.00	0.3	50.90	51.00	-0.3	14,474	0.00%
2018/04/11	10	51.38	4	51.40	51.00	6	14,669	0.04%
2018/04/10	1	51.00	3.6	51.00	51.00	-2.6	14,659	-0.02%
2018/04/09	1	50.00	13	50.01	50.30	-12	14,670	-0.08%
2018/04/03	12.2	49.86	0	0.00	49.90	12.2	14,590	0.08%
2018/04/02	0.3	50.30	0.3	50.30	50.10	0.1	14,519	0.00%
2018/03/30	10.3	50.30	0	0.00	50.10	10.3	14,685	0.07%
2018/03/28	44.2	50.21	0	0.00	50.30	44.2	14,603	0.30%
2018/03/27	1.5	50.50	10.6	50.61	50.70	-9.1	14,619	-0.06%
2018/03/26	11	50.38	0.3	50.50	50.40	10.7	14,557	0.07%
2018/03/23	46.3	50.41	6	50.35	50.30	40.3	14,657	0.27%
2018/03/22	0.5	51.60	1	51.50	51.80	-0.6	14,418	0.00%
2018/03/20	0.6	51.70	0	0.00	51.70	0.6	14,382	0.00%
2018/03/19	0	0.00	2.3	51.41	51.60	-2.3	14,353	-0.02%
2018/03/16	1.3	51.66	0	0.00	51.70	1.3	14,383	0.01%
2018/03/15	3	51.33	2.6	51.30	51.20	0.4	14,121	0.00%
2018/03/14	1.6	51.35	1	51.50	51.60	0.6	14,138	0.00%
2018/03/13	10.3	51.41	0.6	51.60	51.60	9.7	14,188	0.07%
2018/03/12	15.4	51.54	114	51.88	51.80	-98.6	14,194	-0.69%	大賣/
2018/03/09	0.3	50.60	0	0.00	50.50	0.3	14,081	0.00%
2018/03/08	6.2	50.56	0	0.00	50.40	6.2	14,429	0.04%
2018/03/07	0.3	50.50	0	0.00	50.30	0.3	14,758	0.00%
2018/03/06	0.3	50.50	1	50.60	50.30	-0.8	15,322	0.00%
2018/03/05	6	50.34	6.6	50.04	50.10	-0.6	15,600	0.00%
2018/03/02	6.7	51.08	2	51.50	50.80	4.7	15,494	0.03%
2018/03/01	3	51.80	0.6	52.00	52.20	2.4	15,358	0.02%
2018/02/27	0.3	52.10	3	52.20	52.20	-2.7	15,405	-0.02%
2018/02/26	1.3	52.20	4.3	52.20	52.20	-3	15,360	-0.02%
2018/02/23	5.3	52.11	11.5	52.13	52.30	-6.2	15,567	-0.04%
2018/02/22	2.2	51.62	0.3	51.80	51.80	1.9	16,252	0.01%
2018/02/21	15.6	51.80	4	51.58	51.90	11.6	16,922	0.07%
2018/02/12	100	51.00	5.9	51.00	51.00	94.2	16,782	0.56%
2018/02/09	8.6	49.82	0	0.00	50.20	8.6	16,786	0.05%
2018/02/08	3	50.93	2.3	50.60	50.60	0.7	16,607	0.00%
2018/02/07	25.6	50.47	2	50.55	50.20	23.6	16,574	0.14%
2018/02/06	41.2	49.67	10.4	50.24	49.20	30.8	16,301	0.19%
2018/02/05	27.2	52.01	0	0.00	52.10	27.2	15,858	0.17%
2018/02/02	23.3	53.29	0.3	53.30	53.40	23	15,666	0.15%
2018/02/01	2.1	53.61	6.5	53.81	54.00	-4.4	15,579	-0.03%
2018/01/31	0.7	54.00	2	53.45	54.20	-1.3	15,496	-0.01%
2018/01/30	1.2	53.35	1.6	53.68	53.10	-0.4	15,396	0.00%
2018/01/29	4.5	53.62	12.3	53.80	54.00	-7.8	15,380	-0.05%
2018/01/26	0.2	53.20	2.7	53.05	53.20	-2.5	15,407	-0.02%
2018/01/25	4.6	53.07	5	53.26	53.40	-0.4	15,563	0.00%
2018/01/24	6.8	52.73	0.5	52.80	52.80	6.3	15,373	0.04%
2018/01/23	0.5	53.80	1	53.90	54.00	-0.6	15,235	0.00%
2018/01/22	1	54.00	11.7	53.73	54.10	-10.7	15,357	-0.07%
2018/01/19	20.3	53.60	6.3	53.80	53.90	14	15,384	0.09%
2018/01/18	2.4	54.01	17.3	54.02	53.80	-14.9	15,268	-0.10%
2018/01/17	3.4	54.24	13	54.00	54.20	-9.6	15,074	-0.06%
2018/01/16	1	54.80	11.8	54.43	54.80	-10.8	14,907	-0.07%
2018/01/15	8.2	53.61	31.2	53.87	54.10	-23	14,546	-0.16%
2018/01/12	1.3	53.15	1.3	53.16	53.20	0.1	14,299	0.00%
2018/01/11	1.2	52.80	11.5	52.90	53.00	-10.3	14,227	-0.07%
2018/01/10	10.2	52.90	39.3	53.11	53.00	-29.1	14,236	-0.20%
2018/01/09	0.4	52.30	4	52.48	52.50	-3.7	14,055	-0.03%
2018/01/08	4	52.38	16.3	52.49	52.50	-12.3	13,984	-0.09%
2018/01/05	11.3	52.19	3	52.17	52.20	8.3	13,900	0.06%
2018/01/04	0	0.00	11	51.48	51.90	-11	13,779	-0.08%
2018/01/03	1	51.50	5	51.52	51.50	-4	13,865	-0.03%
2018/01/02	2	50.90	27	50.86	51.00	-25	13,535	-0.18%