富邦金 (2881)-凱基-桃園券商分點個股進出

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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	1	69.50	0	0.00	69.10	1	14,584	0.01%
2024/04/29	4	68.85	74.5	68.88	69.40	-70.5	14,502	-0.49%
2024/04/26	2.2	67.85	42.2	67.56	67.60	-40	14,280	-0.28%
2024/04/25	1.6	66.24	2	66.35	66.40	-0.4	14,183	0.00%
2024/04/24	3.5	66.87	46.5	66.90	66.80	-43	14,297	-0.30%
2024/04/23	1	66.40	1.2	66.40	66.30	-0.2	14,674	0.00%
2024/04/22	13.6	66.30	9.1	66.10	66.20	4.5	14,818	0.03%
2024/04/19	89.8	64.78	10.5	65.06	65.00	79.3	14,682	0.54%
2024/04/18	6.4	66.01	1	65.70	66.30	5.4	14,312	0.04%
2024/04/17	23	66.00	0	0.00	66.00	23	14,158	0.16%
2024/04/16	54.4	66.10	26.1	66.43	65.70	28.3	14,009	0.20%
2024/04/15	19	67.54	1	67.70	67.40	18	13,715	0.13%
2024/04/12	16.4	67.89	0	0.00	67.80	16.4	13,827	0.12%
2024/04/11	27.6	68.45	0	0.00	68.40	27.6	13,737	0.20%
2024/04/10	11	69.57	1.3	69.71	69.20	9.7	13,540	0.07%
2024/04/09	0.6	69.10	16.1	69.77	70.00	-15.5	13,590	-0.11%
2024/04/08	2.2	68.09	1	68.70	68.70	1.2	13,482	0.01%
2024/04/03	49.5	68.74	3	68.83	68.60	46.5	13,479	0.34%
2024/04/02	8.2	69.25	4.2	69.35	69.50	4	13,362	0.03%
2024/04/01	8	69.51	0	0.00	69.50	8	13,371	0.06%
2024/03/29	7	69.00	4	69.80	69.70	3	13,366	0.02%
2024/03/28	7	69.26	0	0.00	69.30	7	13,306	0.05%
2024/03/27	1	69.60	0	0.00	69.80	1	13,244	0.01%
2024/03/26	1	69.50	2.4	69.47	69.60	-1.4	13,283	-0.01%
2024/03/25	18.2	69.21	5	69.30	69.00	13.2	13,373	0.10%
2024/03/22	22.4	70.47	4	69.95	69.60	18.4	13,255	0.14%
2024/03/21	1.5	69.97	16.1	70.32	70.70	-14.6	13,122	-0.11%
2024/03/20	4.4	69.66	4	69.93	69.60	0.4	13,290	0.00%
2024/03/19	3.1	69.89	91	69.87	69.80	-87.9	13,945	-0.63%
2024/03/18	7.1	69.58	2.4	69.44	69.50	4.7	13,834	0.03%
2024/03/15	11.5	69.54	88.4	69.59	69.60	-76.9	13,747	-0.56%
2024/03/14	52.5	70.22	13.1	70.38	70.70	39.4	13,274	0.30%
2024/03/13	51	69.45	40.5	69.44	69.90	10.5	13,016	0.08%
2024/03/12	8	69.46	1	69.80	69.70	7	13,025	0.05%
2024/03/11	127.1	69.49	16.8	69.56	69.20	110.2	12,911	0.85%	大買/鉅額交易
2024/03/08	10	68.37	67.5	68.74	69.20	-57.5	12,838	-0.45%
2024/03/07	13	67.54	8.2	68.13	68.10	4.8	12,575	0.04%
2024/03/06	38	67.45	1.5	67.60	67.30	36.5	12,463	0.29%
2024/03/05	5	67.36	3	67.23	67.30	2	12,754	0.02%
2024/03/04	15	67.45	2.1	67.59	67.40	12.9	12,816	0.10%
2024/03/01	42.5	67.46	5.4	67.52	67.40	37.1	12,878	0.29%
2024/02/29	37	66.90	85.4	67.41	68.00	-48.4	12,846	-0.38%
2024/02/27	7	66.86	5	66.84	66.90	2	12,588	0.02%
2024/02/26	0.6	66.88	24.1	66.88	66.90	-23.5	12,529	-0.19%
2024/02/23	2.9	66.68	13.3	66.72	66.60	-10.5	12,538	-0.08%
2024/02/22	2	66.20	16.5	66.42	66.50	-14.5	12,925	-0.11%
2024/02/21	30	66.10	6.1	66.33	66.30	23.9	13,007	0.18%
2024/02/20	31.7	66.02	16.1	66.47	66.50	15.6	13,092	0.12%
2024/02/19	28	65.94	6	66.00	66.10	22	13,089	0.17%
2024/02/16	5	65.40	6.4	65.50	65.90	-1.4	13,316	-0.01%
2024/02/15	38.1	65.31	42.3	65.52	65.30	-4.2	13,218	-0.03%
2024/02/05	56	64.77	16.1	64.86	64.70	40	12,987	0.31%
2024/02/02	0	0.00	9.5	64.85	64.90	-9.5	12,851	-0.07%
2024/02/01	2	64.40	10.1	64.66	64.80	-8.1	12,788	-0.06%
2024/01/31	0	0.00	10	64.60	64.50	-10	12,743	-0.08%
2024/01/30	7	64.51	23	64.64	64.30	-16	12,664	-0.13%
2024/01/29	7	64.66	1	64.60	64.80	6	12,620	0.05%
2024/01/26	5	64.74	38	64.78	64.80	-33	12,633	-0.26%
2024/01/25	5	64.44	30	64.49	64.60	-25	12,627	-0.20%
2024/01/24	2	64.30	71	64.20	64.40	-69	12,680	-0.54%
2024/01/23	1	63.50	16	63.69	63.90	-15	12,652	-0.12%
2024/01/22	18.7	63.29	3	63.50	63.20	15.7	12,692	0.12%
2024/01/19	28.4	62.96	5.1	62.90	63.00	23.3	12,624	0.18%
2024/01/18	41	62.18	3	62.37	62.30	38	12,575	0.30%
2024/01/17	60.1	62.74	7	62.39	62.30	53.1	12,378	0.43%
2024/01/16	33.4	63.27	5.2	63.21	63.20	28.2	12,011	0.23%
2024/01/15	17	64.14	1	64.30	64.10	16	11,979	0.13%
2024/01/12	25	63.70	11.3	64.10	64.10	13.8	12,266	0.11%
2024/01/11	3.6	64.00	21	63.85	63.90	-17.4	12,340	-0.14%
2024/01/10	3.2	64.03	24.5	63.88	64.00	-21.3	12,641	-0.17%
2024/01/09	4	63.90	22	63.97	64.00	-18	12,669	-0.14%
2024/01/08	11	64.06	26.1	64.43	64.10	-15.1	12,707	-0.12%
2024/01/05	10.6	63.28	3	63.50	63.20	7.6	12,586	0.06%
2024/01/04	4	63.50	2	63.50	63.50	2	12,612	0.02%
2024/01/03	48.1	63.69	6	63.43	63.70	42.1	12,742	0.33%
2024/01/02	14.4	64.27	12	64.50	64.60	2.4	12,604	0.02%
2023/12/29	15	64.63	4	64.70	64.80	11	12,693	0.09%
2023/12/28	3	64.50	15.4	64.70	64.90	-12.4	12,834	-0.10%
2023/12/27	0	0.00	17.2	64.57	64.60	-17.2	12,812	-0.13%
2023/12/26	0	0.00	36.3	63.83	64.30	-36.3	12,796	-0.28%
2023/12/25	4	63.63	4	63.68	63.70	0	12,845	0.00%
2023/12/22	4	63.38	2.2	63.41	63.50	1.9	12,920	0.01%
2023/12/21	15.1	63.20	0	0.00	63.40	15.1	13,057	0.12%
2023/12/20	16	63.76	0.8	63.70	63.60	15.2	13,042	0.12%
2023/12/19	23.5	63.85	5.1	63.90	63.90	18.3	13,026	0.14%
2023/12/18	32.3	64.27	0	0.00	64.50	32.3	13,092	0.25%
2023/12/15	1	64.90	8.1	65.09	65.10	-7.1	13,080	-0.05%
2023/12/14	4.3	64.83	133.6	64.63	65.20	-129.3	12,662	-1.02%	大賣/鉅額交易
2023/12/13	25.8	62.78	3	62.88	62.90	22.8	11,823	0.19%
2023/12/12	37	62.89	12	62.98	63.10	25	11,987	0.21%
2023/12/11	10	62.91	14.1	62.84	62.90	-4.1	11,981	-0.03%
2023/12/08	40.9	62.93	2	63.50	63.20	38.9	11,956	0.33%
2023/12/07	45.6	62.78	68	63.04	63.20	-22.4	11,888	-0.19%
2023/12/06	16.2	63.88	1.2	64.07	63.80	15	11,678	0.13%
2023/12/05	83.8	63.72	11	64.06	64.10	72.8	11,639	0.63%
2023/12/04	10	64.32	16	64.27	64.40	-6	11,562	-0.05%
2023/12/01	24	63.80	0.3	64.00	63.80	23.7	11,614	0.20%
2023/11/30	3	64.00	5	64.24	64.40	-2	11,635	-0.02%
2023/11/29	0.5	63.77	1	64.10	63.70	-0.6	11,359	0.00%
2023/11/28	4	63.65	2.1	63.90	63.90	1.9	11,377	0.02%
2023/11/27	50	63.91	0	0.00	63.50	50	11,505	0.43%
2023/11/24	14.1	63.82	16.1	63.84	63.90	-2	11,496	-0.02%
2023/11/22	4	64.58	8	64.49	64.60	-4	11,573	-0.03%
2023/11/21	23	64.51	54.7	64.65	64.90	-31.7	11,556	-0.27%
2023/11/20	3	63.30	3.2	63.20	63.50	-0.2	11,121	0.00%
2023/11/17	0	0.00	25.8	63.14	63.20	-25.8	11,019	-0.23%
2023/11/16	0	0.00	16.8	62.86	62.90	-16.8	10,907	-0.15%
2023/11/15	6	62.13	61.8	62.46	62.70	-55.8	10,849	-0.51%
2023/11/14	3	61.77	9.7	61.79	61.70	-6.7	10,586	-0.06%
2023/11/13	2.3	61.67	5.2	61.62	61.70	-2.9	10,655	-0.03%
2023/11/10	1	61.30	3	61.47	61.50	-2	10,782	-0.02%
2023/11/09	0.3	61.50	2	61.55	61.70	-1.7	11,043	-0.02%
2023/11/08	0	0.00	3	61.50	61.70	-3	11,345	-0.03%
2023/11/07	2.2	61.38	26.1	61.46	61.50	-23.9	11,421	-0.21%
2023/11/06	0	0.00	4	61.53	61.50	-4	11,533	-0.03%
2023/11/03	4	61.15	31.6	61.10	61.30	-27.6	11,525	-0.24%
2023/11/02	1.3	60.78	16	60.83	60.90	-14.7	11,606	-0.13%
2023/11/01	0	0.00	0.1	60.10	60.00	-0.1	11,598	0.00%
2023/10/31	24.1	59.89	5	60.00	60.10	19.1	11,596	0.16%
2023/10/30	6.3	59.72	3.1	60.30	59.80	3.2	11,953	0.03%
2023/10/27	1.8	60.14	9.5	60.24	60.30	-7.7	12,134	-0.06%
2023/10/26	5	59.64	0	0.00	59.60	5	12,483	0.04%
2023/10/25	3	60.10	2	60.15	60.00	1	12,502	0.01%
2023/10/24	3.6	59.94	2	59.80	59.90	1.6	12,831	0.01%
2023/10/23	33.4	59.88	0.4	60.10	59.90	33	12,972	0.25%
2023/10/20	23.1	59.70	15	60.49	60.70	8.1	12,837	0.06%
2023/10/19	1	61.20	3.4	61.18	61.00	-2.4	12,622	-0.02%
2023/10/18	2.3	61.06	6	61.37	61.40	-3.7	12,692	-0.03%
2023/10/17	0	61.10	8	61.18	61.30	-8	12,598	-0.06%
2023/10/16	0.3	60.92	14.2	60.87	61.00	-14	13,008	-0.11%
2023/10/13	42.4	60.87	7.9	61.01	60.90	34.5	13,435	0.26%
2023/10/12	11.1	61.18	17	61.33	61.70	-5.9	13,830	-0.04%
2023/10/11	2	61.10	67.5	61.31	61.60	-65.5	13,883	-0.47%
2023/10/06	5.1	60.62	1	60.60	60.70	4.1	13,848	0.03%
2023/10/05	2.3	60.18	4	60.30	60.50	-1.8	14,091	-0.01%
2023/10/04	40.1	59.85	2.5	59.82	59.70	37.7	14,204	0.27%
2023/10/03	2.1	60.35	4	60.30	60.50	-1.9	14,058	-0.01%
2023/10/02	9.1	60.75	1	60.80	60.80	8.1	14,187	0.06%
2023/09/28	8	60.75	6	61.22	60.70	2	14,444	0.01%
2023/09/27	13.5	60.28	0	0.00	60.60	13.5	14,373	0.09%
2023/09/26	48.5	60.72	1	60.60	60.60	47.5	14,355	0.33%
2023/09/25	1	61.00	12	61.20	61.30	-11	14,201	-0.08%
2023/09/22	17.3	61.14	3	61.40	61.00	14.3	14,276	0.10%
2023/09/21	32.3	61.42	5	61.80	61.40	27.3	14,252	0.19%
2023/09/20	9.3	62.09	0	0.00	62.10	9.3	14,145	0.07%
2023/09/19	1.1	62.62	8.2	62.80	62.60	-7.1	14,108	-0.05%
2023/09/18	0	62.80	0	0.00	62.80	0	14,238	0.00%
2023/09/15	4	62.83	0.2	62.98	62.50	3.8	14,283	0.03%
2023/09/14	3	62.70	8.4	62.83	62.90	-5.3	14,131	-0.04%
2023/09/13	10	62.35	2.1	62.30	62.40	8	14,265	0.06%
2023/09/12	0.1	62.10	82.3	62.04	62.10	-82.2	14,457	-0.57%
2023/09/11	3.1	61.67	2.5	61.78	61.90	0.6	14,442	0.00%
2023/09/08	0.3	61.84	11	61.53	61.80	-10.8	14,636	-0.07%
2023/09/07	11.8	61.31	13	61.30	61.20	-1.2	14,888	-0.01%
2023/09/06	34	61.51	2	61.80	61.40	32	14,932	0.21%
2023/09/05	9.3	61.92	0	0.00	61.80	9.3	14,867	0.06%
2023/09/04	27	62.26	1	62.20	62.20	26	15,154	0.17%
2023/09/01	22.8	64.67	11	64.83	64.80	11.8	15,252	0.08%
2023/08/31	9	63.72	2	64.05	63.60	7	15,202	0.05%
2023/08/30	1	64.30	1	64.70	64.50	0	15,332	0.00%
2023/08/29	1	64.30	2.2	64.25	64.40	-1.2	15,360	-0.01%
2023/08/28	16	63.58	7	63.83	64.10	9	15,470	0.06%
2023/08/25	8.7	62.90	7	63.07	62.80	1.7	15,792	0.01%
2023/08/24	3.3	63.15	8.6	63.25	63.30	-5.3	15,792	-0.03%
2023/08/23	4.3	62.91	2.2	63.06	62.80	2.2	15,914	0.01%
2023/08/22	4	62.78	2	62.65	62.80	2	15,989	0.01%
2023/08/21	6	63.03	4	63.08	63.10	2	16,090	0.01%
2023/08/18	24.5	62.63	2	62.40	62.40	22.5	16,100	0.14%
2023/08/17	26.5	62.15	53	62.58	62.50	-26.5	16,188	-0.16%
2023/08/16	27.4	62.59	2	62.60	62.50	25.4	16,093	0.16%
2023/08/15	35	63.59	3.6	63.58	63.50	31.4	16,282	0.19%
2023/08/14	40.4	64.12	27.5	63.73	63.90	12.9	16,421	0.08%
2023/08/11	12.4	65.68	20	65.67	65.40	-7.6	16,400	-0.05%
2023/08/10	1	65.20	7.5	65.33	65.40	-6.5	16,416	-0.04%
2023/08/09	1	65.10	1	65.20	65.30	0	16,407	0.00%
2023/08/08	2.4	65.31	4	65.20	65.20	-1.7	16,380	-0.01%
2023/08/07	1.7	65.56	9.6	65.31	65.50	-7.9	16,382	-0.05%
2023/08/04	11.2	64.68	13	64.86	64.80	-1.8	16,316	-0.01%
2023/08/02	32	65.27	5	65.24	65.10	27	16,297	0.17%
2023/08/01	20	65.30	18.3	66.01	66.50	1.7	15,960	0.01%
2023/07/31	4	65.95	16.1	66.13	65.50	-12.2	15,665	-0.08%
2023/07/28	18	65.12	27.1	65.44	65.40	-9.1	15,362	-0.06%
2023/07/27	54	65.24	27.6	65.30	65.50	26.4	15,296	0.17%
2023/07/26	40.1	63.53	22	64.14	64.50	18.1	15,046	0.12%
2023/07/25	28	62.99	3.3	63.00	62.90	24.7	15,020	0.16%
2023/07/24	5	62.50	4.2	62.66	62.60	0.9	15,005	0.01%
2023/07/21	8.4	62.94	104	62.99	63.00	-95.6	15,021	-0.64%	大賣/
2023/07/20	27.5	63.55	16.6	63.79	63.50	10.9	14,889	0.07%
2023/07/19	34.4	64.89	2.3	64.85	64.80	32.1	14,630	0.22%
2023/07/18	63.7	65.30	84.6	65.33	65.60	-20.9	14,191	-0.15%
2023/07/17	11.1	63.95	55.3	64.57	65.00	-44.2	13,720	-0.32%
2023/07/14	6.1	62.10	27.2	62.30	62.50	-21.1	13,211	-0.16%
2023/07/13	2	61.70	0.2	62.10	61.70	1.8	13,027	0.01%
2023/07/12	6	61.77	26.4	61.83	62.00	-20.4	12,912	-0.16%
2023/07/11	14	61.28	30	61.48	61.40	-16	12,824	-0.12%
2023/07/10	2	60.30	5.3	60.55	60.20	-3.3	12,675	-0.03%
2023/07/07	10	59.84	8	59.80	60.00	2	12,651	0.02%
2023/07/06	88.6	60.49	2	60.50	60.30	86.6	12,548	0.69%
2023/07/05	18	61.10	0.1	61.30	61.00	17.9	12,260	0.15%
2023/07/04	1	61.20	4.1	61.00	60.90	-3.1	12,220	-0.03%
2023/07/03	0	0.00	10.1	61.27	61.30	-10.1	12,203	-0.08%
2023/06/30	15	61.07	0.1	61.47	60.80	14.8	12,278	0.12%
2023/06/29	13.1	61.49	4.4	61.68	61.30	8.7	12,180	0.07%
2023/06/28	1.4	61.23	4	61.15	61.40	-2.6	12,081	-0.02%
2023/06/27	14.5	60.69	7.4	60.75	60.60	7.1	12,038	0.06%
2023/06/26	3.5	60.94	0	0.00	60.80	3.5	11,997	0.03%
2023/06/21	36	61.31	1.6	61.26	61.40	34.4	11,924	0.29%
2023/06/20	34.3	61.01	0.6	61.34	61.10	33.7	11,955	0.28%
2023/06/19	16.1	60.84	2	61.25	61.30	14.1	12,081	0.12%
2023/06/16	10.9	61.39	10.4	61.41	61.10	0.5	12,007	0.00%
2023/06/15	6	61.50	8.4	61.47	61.60	-2.4	11,954	-0.02%
2023/06/14	1	61.60	38	61.91	61.80	-37	12,219	-0.30%
2023/06/13	13	60.92	39	61.22	61.10	-26	12,343	-0.21%
2023/06/12	2.3	61.31	1	61.60	61.20	1.3	12,213	0.01%
2023/06/09	2	61.15	2	61.20	61.20	0	12,360	0.00%
2023/06/08	41.9	60.89	4.2	61.28	60.80	37.7	12,494	0.30%
2023/06/07	4.6	61.76	5	62.00	61.80	-0.4	12,352	0.00%
2023/06/06	8	61.80	26	61.89	61.90	-18	12,304	-0.15%
2023/06/05	0	62.00	86.8	61.99	61.70	-86.7	12,299	-0.71%
2023/06/02	2.3	60.70	4.3	60.67	60.60	-2	12,012	-0.02%
2023/06/01	21	60.24	8	60.04	60.40	13	12,041	0.11%
2023/05/31	1	60.70	0.5	61.00	60.80	0.5	11,927	0.00%
2023/05/30	11.5	61.04	3	61.50	60.80	8.5	11,582	0.07%
2023/05/29	21	61.30	6.1	61.30	61.10	14.9	11,633	0.13%
2023/05/26	5	60.06	0	0.00	60.50	5	11,608	0.04%
2023/05/25	40	60.49	1.3	60.58	60.40	38.7	11,589	0.33%
2023/05/24	19.2	60.90	7	61.04	61.40	12.2	11,565	0.11%
2023/05/23	19	61.73	31	61.93	61.40	-12	11,496	-0.10%
2023/05/22	7	61.71	25.1	61.66	61.70	-18.1	11,417	-0.16%
2023/05/19	9	61.51	31.1	61.59	61.60	-22.1	11,470	-0.19%
2023/05/18	0	0.00	29.9	60.82	61.10	-29.9	11,160	-0.27%
2023/05/17	3.1	59.77	40.4	60.09	60.20	-37.3	10,900	-0.34%
2023/05/16	3	59.50	31	59.74	59.80	-28	10,761	-0.26%
2023/05/15	4	59.18	20	59.22	59.40	-16	10,721	-0.15%
2023/05/12	2	59.00	0	0.00	59.00	2	10,668	0.02%
2023/05/11	0.5	59.52	6.1	59.58	59.50	-5.6	10,614	-0.05%
2023/05/10	6.2	59.04	3	58.97	59.20	3.2	10,585	0.03%
2023/05/09	2	59.35	4	59.33	59.50	-2	10,632	-0.02%
2023/05/08	0	0.00	5.5	59.37	59.40	-5.5	10,733	-0.05%
2023/05/05	2.2	59.01	5	58.94	59.10	-2.8	10,707	-0.03%
2023/05/04	0.1	58.80	1.5	58.93	59.10	-1.4	10,960	-0.01%
2023/05/03	1.3	58.42	3.7	58.59	58.60	-2.4	11,141	-0.02%
2023/05/02	8	58.65	3.3	58.89	58.80	4.8	11,425	0.04%
2023/04/28	5	58.92	34	58.94	59.00	-29	11,833	-0.25%
2023/04/27	2	57.50	0.2	57.75	57.70	1.8	11,860	0.02%
2023/04/26	11.1	57.23	19	57.59	57.80	-7.9	11,935	-0.07%
2023/04/25	16	57.83	20	58.03	57.50	-4	11,854	-0.03%
2023/04/24	5	57.80	9.2	57.95	58.10	-4.2	11,882	-0.04%
2023/04/21	5	58.16	6.2	58.15	57.90	-1.2	12,012	-0.01%
2023/04/20	3	57.93	24	57.84	57.90	-21	12,097	-0.17%
2023/04/19	3.2	58.48	82.3	58.35	58.20	-79.1	12,308	-0.64%
2023/04/18	3	58.40	4	58.33	58.60	-1	12,313	-0.01%
2023/04/17	8.4	58.51	2.4	58.32	58.50	6.1	12,462	0.05%
2023/04/14	3.3	58.29	35	58.11	58.60	-31.7	12,465	-0.25%
2023/04/13	8	57.51	11	57.42	57.40	-3	12,353	-0.02%
2023/04/12	0	57.30	20	57.05	57.30	-20	12,300	-0.16%
2023/04/11	10.3	56.88	1	57.10	57.10	9.3	12,297	0.08%
2023/04/10	2	57.00	18	56.97	57.10	-16	12,282	-0.13%
2023/04/07	2.2	56.85	17	56.92	56.90	-14.8	12,277	-0.12%
2023/04/06	2.3	56.71	15	56.87	56.80	-12.7	12,256	-0.10%
2023/03/31	3.1	56.65	19.1	57.02	56.50	-16	12,223	-0.13%
2023/03/30	18.2	56.67	0	0.00	56.80	18.2	12,212	0.15%
2023/03/29	5	56.78	30	56.80	56.90	-25	12,306	-0.20%
2023/03/28	12.3	56.52	34	56.43	56.50	-21.7	12,543	-0.17%
2023/03/27	18.1	56.06	1	56.10	56.30	17.1	12,707	0.13%
2023/03/24	26.1	56.29	8.5	56.33	56.30	17.6	13,079	0.13%
2023/03/23	15	56.18	16.9	56.42	56.50	-1.9	13,077	-0.01%
2023/03/22	20.4	56.04	6	56.03	56.20	14.4	13,097	0.11%
2023/03/21	55.1	55.44	2	55.40	55.30	53.1	13,028	0.41%
2023/03/20	42.7	55.03	0	0.00	55.00	42.7	13,252	0.32%
2023/03/17	26.7	55.64	13.1	55.79	55.50	13.6	13,148	0.10%
2023/03/16	70.7	55.36	3	55.20	55.10	67.7	13,023	0.52%
2023/03/15	47.4	56.68	3	57.00	56.50	44.4	12,799	0.35%
2023/03/14	72.9	56.82	12.2	56.90	56.70	60.7	12,817	0.47%
2023/03/13	29.1	57.61	3	57.87	57.70	26.1	12,695	0.21%
2023/03/10	71.2	58.57	5.2	58.74	58.30	66	12,600	0.52%
2023/03/09	5	59.52	1	59.60	59.40	4	12,587	0.03%
2023/03/08	6.3	59.64	3.1	59.79	60.00	3.2	13,017	0.02%
2023/03/07	21.9	59.83	0.1	59.80	59.80	21.8	13,258	0.16%
2023/03/06	5	60.00	17.2	60.01	60.00	-12.2	13,412	-0.09%
2023/03/03	6.5	59.54	10	59.57	59.50	-3.5	13,565	-0.03%
2023/03/02	15.2	59.00	3	59.13	59.40	12.2	13,702	0.09%
2023/03/01	13	59.06	0	0.00	59.00	13	13,838	0.09%
2023/02/24	5.1	59.59	10.1	59.88	60.00	-5	13,752	-0.04%
2023/02/23	8.4	59.76	7.5	59.93	59.80	0.9	13,705	0.01%
2023/02/22	18	59.46	2.5	59.54	59.90	15.5	13,657	0.11%
2023/02/21	14	60.22	1	60.30	60.20	13	13,571	0.10%
2023/02/20	2	60.85	19.7	60.80	60.70	-17.7	13,746	-0.13%
2023/02/17	7.4	60.09	19	60.08	60.30	-11.6	13,818	-0.08%
2023/02/16	6	59.55	0	0.00	59.40	6	13,941	0.04%
2023/02/15	36.6	59.60	5	59.66	59.50	31.6	14,446	0.22%
2023/02/14	0.2	59.70	22	60.04	60.10	-21.8	14,414	-0.15%
2023/02/13	10.5	59.08	6.1	59.39	59.50	4.4	14,449	0.03%
2023/02/10	22.7	58.74	4	58.70	58.90	18.7	14,442	0.13%
2023/02/09	17	58.98	0	0.00	59.10	17	14,470	0.12%
2023/02/08	59.3	59.19	2	59.15	59.20	57.3	14,506	0.40%
2023/02/07	28	59.54	9	59.49	59.40	19	14,443	0.13%
2023/02/06	26.5	59.49	0.1	59.60	59.40	26.4	14,380	0.18%
2023/02/03	15	59.89	1	60.10	59.80	14	14,258	0.10%
2023/02/02	6	60.05	6.4	60.29	60.50	-0.4	14,283	0.00%
2023/02/01	18.2	59.80	6.1	59.82	60.00	12.2	14,100	0.09%
2023/01/31	7.3	60.31	3.4	60.62	60.20	3.9	14,018	0.03%
2023/01/30	96	60.44	121.2	60.61	61.00	-25.2	13,815	-0.18%	大賣/
2023/01/17	6.4	59.95	28.2	59.94	59.80	-21.7	13,454	-0.16%
2023/01/16	11	59.40	25	59.38	59.40	-14	13,298	-0.11%
2023/01/13	5.1	59.04	4	59.40	58.70	1.1	13,228	0.01%
2023/01/12	2	58.80	35.1	58.63	58.90	-33.1	13,367	-0.25%
2023/01/11	12.6	58.23	72.8	58.28	58.10	-60.2	13,519	-0.45%
2023/01/10	7.1	58.89	22.2	58.75	59.20	-15.1	13,552	-0.11%
2023/01/09	2	59.50	19.9	59.47	59.60	-17.9	13,546	-0.13%
2023/01/06	1	58.01	6.3	58.44	58.50	-5.3	13,433	-0.04%
2023/01/05	0.2	58.00	23.1	58.18	58.50	-22.9	13,640	-0.17%
2023/01/04	0	0.00	13	56.90	57.20	-13	13,576	-0.10%
2023/01/03	7	55.64	5.9	56.27	56.40	1.1	13,773	0.01%
2022/12/30	1	56.70	1	56.50	56.30	0	13,759	0.00%
2022/12/29	3.1	55.91	8.5	56.06	56.00	-5.4	13,846	-0.04%
2022/12/28	5.3	56.68	5	56.78	56.70	0.3	13,972	0.00%
2022/12/27	0	0.00	13.1	57.20	57.10	-13.1	14,063	-0.09%
2022/12/26	0.3	56.80	24.5	56.81	56.80	-24.1	14,274	-0.17%
2022/12/23	1.1	56.05	10.9	56.60	56.70	-9.8	14,784	-0.07%
2022/12/22	1	56.40	1	56.80	56.80	0	15,006	0.00%
2022/12/21	5	55.90	10.7	56.28	56.20	-5.7	15,258	-0.04%
2022/12/20	20	55.91	14	56.12	56.20	6	15,379	0.04%
2022/12/19	0.1	56.50	8.2	56.80	56.60	-8.1	15,446	-0.05%
2022/12/16	27.6	56.48	2	56.45	56.10	25.6	15,360	0.17%
2022/12/15	29.2	57.00	23	57.34	57.30	6.2	15,307	0.04%
2022/12/14	5.5	57.77	26	57.81	57.50	-20.6	15,496	-0.13%
2022/12/13	3	57.80	1	57.40	57.60	2	15,523	0.01%
2022/12/12	21.2	55.40	13	56.85	57.50	8.2	15,523	0.05%
2022/12/09	4	57.35	70.1	57.47	57.50	-66.1	15,492	-0.43%
2022/12/08	29.7	57.28	0.6	57.30	57.00	29.1	15,543	0.19%
2022/12/07	8.1	58.44	3	58.67	58.20	5.1	15,569	0.03%
2022/12/06	20.3	58.38	5.2	58.50	58.40	15.1	15,598	0.10%
2022/12/05	33.2	59.60	18.1	59.65	59.20	15.1	15,665	0.10%
2022/12/02	9.5	60.08	16.1	60.33	60.10	-6.6	15,697	-0.04%
2022/12/01	11	61.06	24.2	60.80	60.40	-13.2	15,818	-0.08%
2022/11/30	6.2	60.63	45	60.46	60.80	-38.9	15,651	-0.25%
2022/11/29	17.1	58.83	62.7	58.91	59.60	-45.7	15,187	-0.30%
2022/11/28	4.1	57.30	152.1	57.28	57.90	-148	14,933	-0.99%	大賣/鉅額交易
2022/11/25	24	57.70	34.2	57.86	57.90	-10.1	14,874	-0.07%
2022/11/24	18	57.30	11.4	57.51	57.70	6.7	14,815	0.04%
2022/11/23	31	56.88	41.7	57.08	57.10	-10.7	14,784	-0.07%
2022/11/22	0	0.00	22.1	55.42	55.90	-22.1	14,719	-0.15%
2022/11/21	0	55.30	71	55.34	55.50	-71	14,781	-0.48%
2022/11/18	1.1	55.14	3	55.47	55.30	-1.9	14,865	-0.01%
2022/11/17	2	54.70	1	55.00	55.50	1	14,939	0.01%
2022/11/16	1.8	55.66	5	56.34	55.50	-3.2	15,000	-0.02%
2022/11/15	167.5	56.25	13	56.31	56.40	154.5	14,972	1.03%	大買/鉅額交易
2022/11/14	19	55.90	21.6	56.00	56.30	-2.6	14,896	-0.02%
2022/11/11	64.5	54.63	66	55.06	55.50	-1.6	14,748	-0.01%
2022/11/10	11.1	53.08	3.1	52.90	52.80	8	14,303	0.06%
2022/11/09	3	53.60	7.1	53.64	53.70	-4.1	14,324	-0.03%
2022/11/08	10.6	53.37	4	53.14	53.20	6.6	14,272	0.05%
2022/11/07	2	52.50	29.5	52.20	52.80	-27.5	14,314	-0.19%
2022/11/04	1.1	51.44	0	0.00	51.50	1.1	14,616	0.01%
2022/11/03	5.3	51.35	3	51.30	51.70	2.3	14,659	0.02%
2022/11/02	5.2	51.86	1.2	52.17	51.90	4	14,696	0.03%
2022/11/01	5.3	51.69	6.3	51.77	52.00	-1	14,820	-0.01%
2022/10/31	3	51.27	8.7	51.63	51.00	-5.7	15,003	-0.04%
2022/10/28	4.1	51.30	8.3	51.40	51.50	-4.1	15,117	-0.03%
2022/10/27	2	51.15	7.5	51.25	51.10	-5.4	15,265	-0.04%
2022/10/26	3	50.66	3	50.43	50.40	0	15,365	0.00%
2022/10/25	2.1	49.41	0	0.00	49.95	2.1	15,349	0.01%
2022/10/24	1.4	50.02	2	50.20	49.80	-0.6	15,418	0.00%
2022/10/21	5.1	49.67	2	49.60	49.65	3.1	15,610	0.02%
2022/10/20	12.2	49.31	1	49.95	49.95	11.2	16,274	0.07%
2022/10/19	16.1	50.36	7.1	50.53	50.40	9	16,593	0.05%
2022/10/18	9.2	49.78	22	49.90	50.50	-12.8	16,666	-0.08%
2022/10/17	19.4	48.66	5	48.27	48.70	14.4	16,711	0.09%
2022/10/14	6	48.72	10	48.80	48.45	-4	16,847	-0.02%
2022/10/13	36.1	48.58	12	48.20	48.15	24.1	17,060	0.14%
2022/10/12	8.1	49.47	1.9	49.79	49.60	6.1	17,138	0.04%
2022/10/11	10.2	49.65	7	49.73	49.50	3.2	17,391	0.02%
2022/10/07	1.2	50.80	3.2	50.71	50.70	-2	17,483	-0.01%
2022/10/06	2	50.50	1.5	50.57	50.70	0.5	17,702	0.00%
2022/10/05	3.1	50.57	5	50.50	50.60	-1.9	17,977	-0.01%
2022/10/04	7.4	49.07	10.2	49.37	49.45	-2.8	18,198	-0.02%
2022/10/03	20.1	49.15	8.1	49.04	48.90	12.1	18,097	0.07%
2022/09/30	44.2	49.64	17	49.67	49.90	27.2	18,121	0.15%
2022/09/29	16.2	50.28	5	50.64	50.30	11.2	17,935	0.06%
2022/09/28	75	50.45	22	50.91	50.10	53	17,904	0.30%
2022/09/27	14.8	52.21	2	52.15	51.90	12.8	17,867	0.07%
2022/09/26	27.6	52.73	16	52.92	52.90	11.6	17,813	0.06%
2022/09/23	12.3	54.19	10	54.30	53.80	2.3	17,932	0.01%
2022/09/22	27.3	53.48	16	53.99	54.40	11.3	18,087	0.06%
2022/09/21	38.5	56.75	4	57.00	56.50	34.5	17,955	0.19%
2022/09/20	20	57.01	3	57.03	56.90	17	17,821	0.10%
2022/09/19	3.4	56.79	1	56.80	56.80	2.4	17,853	0.01%
2022/09/16	10.3	56.41	1	56.50	56.50	9.3	17,869	0.05%
2022/09/15	13.4	56.89	0	0.00	56.80	13.4	17,757	0.08%
2022/09/14	30.7	56.79	7	56.69	56.70	23.7	17,795	0.13%
2022/09/13	8.3	57.61	18	57.84	57.70	-9.7	17,951	-0.05%
2022/09/12	6	57.27	11.4	57.47	57.30	-5.4	18,122	-0.03%
2022/09/08	8	56.19	1	56.20	56.50	7	18,203	0.04%
2022/09/07	14.5	56.20	0	0.00	56.10	14.5	18,272	0.08%
2022/09/06	3.1	57.03	11	57.26	56.90	-7.9	18,236	-0.04%
2022/09/05	8	56.59	8	56.60	56.60	0	18,410	0.00%
2022/09/02	32.1	56.78	5	56.84	56.60	27.1	18,653	0.15%
2022/09/01	24.6	56.75	0	0.00	57.10	24.6	18,831	0.13%
2022/08/31	37.6	57.47	0	0.00	57.40	37.6	18,843	0.20%
2022/08/30	20.4	57.30	11	57.55	57.30	9.4	18,747	0.05%
2022/08/29	26.8	57.53	1	57.60	57.60	25.8	18,924	0.14%
2022/08/26	12	58.61	1	58.80	58.50	11	18,938	0.06%
2022/08/25	9	58.39	9	59.00	58.30	0	18,981	0.00%
2022/08/24	10.1	58.08	0	0.00	58.30	10.1	19,096	0.05%
2022/08/23	37.7	58.30	7	58.47	58.20	30.7	20,315	0.15%
2022/08/22	19.6	58.87	8	59.05	58.80	11.6	20,608	0.06%
2022/08/19	11.1	59.65	52	59.51	60.00	-41	20,843	-0.20%
2022/08/18	4.3	60.02	6	60.00	60.00	-1.7	21,181	-0.01%
2022/08/17	2.1	60.21	17.5	60.33	60.50	-15.4	21,624	-0.07%
2022/08/16	6.2	60.01	4.2	60.14	60.00	2	21,915	0.01%
2022/08/15	9.2	60.08	18	60.17	60.10	-8.8	22,460	-0.04%
2022/08/12	10.3	59.89	6	59.95	60.00	4.3	22,599	0.02%
2022/08/11	169.2	59.86	55.4	59.70	59.90	113.9	22,914	0.50%	大買/鉅額交易
2022/08/10	21.1	58.22	7.1	58.06	58.20	14	23,040	0.06%
2022/08/09	8	57.90	2	58.25	57.90	6	23,536	0.03%
2022/08/08	1.1	58.30	33	57.87	58.10	-32	24,189	-0.13%
2022/08/05	76.2	57.07	18.2	56.84	57.00	58	24,727	0.23%
2022/08/04	11.4	55.93	10	56.00	56.00	1.4	25,216	0.01%
2022/08/03	12	55.84	16	56.39	56.60	-4	25,415	-0.02%
2022/08/02	33.2	55.72	4	55.85	56.60	29.2	25,976	0.11%
2022/08/01	17.2	56.46	13	56.44	56.60	4.2	26,481	0.02%
2022/07/29	24.2	55.97	2	56.40	56.10	22.2	27,374	0.08%
2022/07/28	5.7	56.21	31.2	56.23	56.30	-25.5	27,378	-0.09%
2022/07/27	70.7	55.09	0	0.00	55.30	70.7	27,223	0.26%
2022/07/26	63.6	59.12	26	59.24	59.20	37.6	26,627	0.14%
2022/07/25	58.2	59.01	9	59.07	59.20	49.2	26,269	0.19%
2022/07/22	13	58.49	15	58.27	58.40	-2	26,169	-0.01%
2022/07/21	20	57.73	4	57.83	58.40	16	26,216	0.06%
2022/07/20	45.3	58.24	12	58.74	58.10	33.3	26,099	0.13%
2022/07/19	57.4	58.71	3	58.93	58.60	54.4	26,050	0.21%
2022/07/18	3	58.04	44	59.16	59.60	-41	25,942	-0.16%
2022/07/15	43.2	57.62	0	0.00	57.30	43.2	25,728	0.17%
2022/07/14	18.1	58.41	2	58.30	58.30	16.1	25,586	0.06%
2022/07/13	3.3	57.96	37	58.56	58.70	-33.8	25,488	-0.13%
2022/07/12	93.5	56.77	4.2	56.01	55.80	89.4	25,377	0.35%
2022/07/11	16	58.38	0	0.00	58.20	16	25,036	0.06%
2022/07/08	17.2	59.23	6	59.02	58.90	11.2	25,076	0.04%
2022/07/07	9.1	58.47	8	59.03	59.20	1.1	24,927	0.00%
2022/07/06	13.7	58.97	0	0.00	58.20	13.7	24,827	0.06%
2022/07/05	0.1	60.16	22.2	60.01	60.30	-22.1	24,783	-0.09%
2022/07/04	7	57.83	0.1	57.90	57.90	7	24,607	0.03%
2022/07/01	41.5	58.63	130.1	59.49	58.30	-88.6	24,789	-0.36%	大賣/
2022/06/30	14.8	60.26	3	60.30	59.80	11.8	24,569	0.05%
2022/06/29	13.3	60.91	0	0.00	60.80	13.3	24,593	0.05%
2022/06/28	5.3	61.31	14	61.35	61.60	-8.7	24,565	-0.04%
2022/06/27	1	62.10	7	62.59	61.90	-6	24,701	-0.02%
2022/06/24	9.1	61.67	12	62.07	61.90	-3	24,659	-0.01%
2022/06/23	22.1	61.47	0.4	61.20	61.10	21.7	24,684	0.09%
2022/06/22	23.3	62.26	31	62.25	61.70	-7.7	24,595	-0.03%
2022/06/21	1.5	61.47	48	62.68	63.20	-46.5	24,682	-0.19%
2022/06/20	15	60.73	1	60.80	60.20	14	24,679	0.06%
2022/06/17	11.4	61.02	4	60.95	60.80	7.4	24,543	0.03%
2022/06/16	5	61.96	8	62.85	61.90	-3	24,428	-0.01%
2022/06/15	2.8	61.90	5	61.86	61.80	-2.2	24,586	-0.01%
2022/06/14	3	61.43	12	62.29	62.00	-9	24,679	-0.04%
2022/06/13	36.1	61.66	57	61.92	61.80	-20.9	24,582	-0.09%
2022/06/10	5	62.80	1	63.40	62.90	4	24,422	0.02%
2022/06/09	3	63.40	115	63.58	63.40	-112	24,384	-0.46%	大賣/鉅額交易
2022/06/08	2	63.70	12	63.89	63.80	-10	24,372	-0.04%
2022/06/07	4	63.83	3	63.57	63.40	1	24,563	0.00%
2022/06/06	2	63.85	3	63.43	64.00	-1	24,544	0.00%
2022/06/02	11	63.25	8	63.88	63.70	3	25,130	0.01%
2022/06/01	16	63.66	1	63.40	63.60	15	25,783	0.06%
2022/05/31	20.7	62.91	28	63.86	64.10	-7.4	25,952	-0.03%
2022/05/30	11	62.74	91.1	62.38	63.20	-80	24,693	-0.32%
2022/05/27	12.7	60.86	16	61.05	61.30	-3.3	24,505	-0.01%
2022/05/26	85.5	59.94	7.1	60.06	59.70	78.5	24,455	0.32%
2022/05/25	33.5	59.43	4	59.75	59.50	29.5	24,745	0.12%
2022/05/24	47.7	60.52	5	60.48	60.10	42.7	24,729	0.17%
2022/05/23	66.4	60.99	5	60.42	60.50	61.4	24,463	0.25%
2022/05/20	56	61.93	4.4	62.00	61.80	51.6	24,138	0.21%
2022/05/19	40.1	61.75	1.3	61.74	61.60	38.8	23,987	0.16%
2022/05/18	19	62.99	5	63.70	63.70	14	23,626	0.06%
2022/05/17	30.7	62.00	78	61.80	61.60	-47.3	23,407	-0.20%
2022/05/16	33.1	62.14	33	62.21	62.40	0.1	23,070	0.00%
2022/05/13	31.7	63.02	2.4	63.48	63.50	29.3	22,557	0.13%
2022/05/12	57.7	64.39	14.5	63.71	63.30	43.1	22,023	0.20%
2022/05/11	38.4	66.13	5.8	66.16	66.20	32.6	21,432	0.15%
2022/05/10	75.6	66.85	3	66.57	67.10	72.6	21,167	0.34%
2022/05/09	86.4	68.88	78.1	68.50	67.80	8.3	20,607	0.04%
2022/05/06	108.1	70.95	87.2	70.91	71.30	20.9	20,087	0.10%	大買/
2022/05/05	18.2	74.62	13	74.83	74.50	5.2	19,489	0.03%
2022/05/04	0	0.00	12.2	74.36	74.60	-12.2	19,498	-0.06%
2022/05/03	9	73.72	9.9	73.98	73.70	-0.9	19,964	0.00%
2022/04/29	12	74.21	4	74.30	74.40	8	20,183	0.04%
2022/04/28	19.4	73.16	0	0.00	73.40	19.4	20,493	0.09%
2022/04/27	34.6	73.52	20	73.67	73.20	14.6	20,536	0.07%
2022/04/26	10	74.70	27	74.73	75.10	-17	20,477	-0.08%
2022/04/25	10.1	74.20	10.3	74.30	74.80	-0.2	20,531	0.00%
2022/04/22	7	73.96	9	75.12	75.90	-2	20,641	-0.01%
2022/04/21	22.1	74.29	1.3	74.17	74.60	20.8	20,967	0.10%
2022/04/20	3.3	73.85	12	74.04	74.90	-8.7	21,629	-0.04%
2022/04/19	29.2	73.77	1	73.90	73.50	28.2	22,024	0.13%
2022/04/18	43.9	73.90	9	74.16	73.90	34.9	23,113	0.15%
2022/04/15	20.3	75.20	2	75.20	75.10	18.3	23,008	0.08%
2022/04/14	1	75.90	127	75.84	75.60	-126	23,233	-0.54%	大賣/鉅額交易
2022/04/13	3	76.30	11	76.27	76.40	-8	23,341	-0.03%
2022/04/12	118.5	75.97	8	75.78	75.80	110.5	23,389	0.47%	大買/鉅額交易
2022/04/11	10.1	76.44	24	76.30	76.50	-13.9	23,312	-0.06%
2022/04/08	8	76.09	10	75.95	76.30	-2	23,313	-0.01%
2022/04/07	21.1	76.34	23	76.27	76.00	-1.9	23,325	-0.01%
2022/04/06	9.3	76.94	14	77.06	77.50	-4.7	23,191	-0.02%
2022/04/01	10.1	76.61	32	76.95	77.10	-21.9	23,165	-0.09%
2022/03/31	16.7	76.48	11.2	76.57	76.50	5.5	22,973	0.02%
2022/03/30	4.1	75.68	66.2	75.91	76.10	-62.1	22,906	-0.27%
2022/03/29	5	75.40	28	75.27	75.20	-23	22,733	-0.10%
2022/03/28	3	74.70	13	74.87	75.10	-10	22,732	-0.04%
2022/03/25	3.1	75.07	4	75.08	75.00	-1	22,702	0.00%
2022/03/24	19.1	74.92	1.2	75.52	75.50	17.9	22,799	0.08%
2022/03/23	29	75.75	62.5	75.92	75.90	-33.4	24,044	-0.14%
2022/03/22	15	73.91	2	74.00	74.30	13	23,782	0.05%
2022/03/21	37.1	74.25	21.1	74.46	74.30	16	23,744	0.07%
2022/03/18	24.3	75.04	11.2	74.80	74.30	13	23,722	0.05%
2022/03/17	5.1	74.56	23	74.34	74.80	-18	23,610	-0.08%
2022/03/16	24	73.06	9	73.03	73.10	15	23,482	0.06%
2022/03/15	9.1	72.58	0	0.00	72.70	9.1	23,502	0.04%
2022/03/14	39.1	73.12	11	73.11	72.70	28.1	23,667	0.12%
2022/03/11	14.1	72.87	16	72.96	72.70	-2	23,716	-0.01%
2022/03/10	31.1	73.73	411	73.80	73.80	-380	23,731	-1.60%	大賣/鉅額交易
2022/03/09	23.1	71.94	11	71.72	71.70	12.1	23,650	0.05%
2022/03/08	53.7	70.66	24	70.57	70.60	29.7	23,509	0.13%
2022/03/07	86.9	71.92	18.3	71.98	71.70	68.7	22,942	0.30%
2022/03/04	72.2	74.59	3	74.60	74.40	69.2	22,811	0.30%
2022/03/03	10	75.64	11.7	75.71	75.60	-1.7	22,695	-0.01%
2022/03/02	3.1	75.70	1	75.50	75.60	2.1	23,078	0.01%
2022/03/01	11.1	75.51	35	75.74	76.20	-23.9	22,997	-0.10%
2022/02/25	26	74.88	5.3	75.07	75.10	20.7	22,848	0.09%
2022/02/24	33.5	75.73	30.3	75.90	75.90	3.2	22,426	0.01%
2022/02/23	15.1	76.50	42.3	76.50	76.50	-27.2	22,153	-0.12%
2022/02/22	74.2	76.46	6.2	76.38	76.50	68	22,435	0.30%
2022/02/21	10.1	77.34	4.4	77.23	77.60	5.8	22,575	0.03%
2022/02/18	14	77.83	12.2	77.75	77.80	1.8	23,102	0.01%
2022/02/17	63.2	78.20	34	78.31	78.20	29.2	23,247	0.13%
2022/02/16	6.1	77.10	14.3	77.50	77.80	-8.2	23,189	-0.04%
2022/02/15	4.2	76.98	14	77.14	76.60	-9.8	23,115	-0.04%
2022/02/14	30.2	76.13	18	76.28	76.10	12.2	23,054	0.05%
2022/02/11	16.1	76.93	10	76.99	77.30	6.1	23,073	0.03%
2022/02/10	0.2	77.20	7	77.20	77.40	-6.8	23,110	-0.03%
2022/02/09	26.2	76.81	14	76.76	77.10	12.2	23,163	0.05%
2022/02/08	22.1	76.89	8.3	76.96	76.80	13.8	23,129	0.06%
2022/02/07	16.1	75.91	17.1	76.58	77.10	-1	23,051	0.00%
2022/01/26	31.4	75.62	11	75.56	75.60	20.4	22,821	0.09%
2022/01/25	71.9	75.42	9	75.42	75.50	62.9	23,018	0.27%
2022/01/24	24.5	76.05	12	75.76	76.50	12.5	22,773	0.05%
2022/01/21	58.9	76.86	21	77.08	76.70	37.9	23,084	0.16%
2022/01/20	29	78.30	22.2	78.43	78.30	6.8	22,715	0.03%
2022/01/19	12.1	78.96	13.8	79.16	78.80	-1.7	22,644	-0.01%
2022/01/18	11.5	79.31	18.1	79.49	79.40	-6.6	22,617	-0.03%
2022/01/17	40.5	78.91	24	79.25	78.90	16.5	22,492	0.07%
2022/01/14	63.6	80.39	28.2	80.93	80.40	35.5	22,259	0.16%
2022/01/13	61.1	80.65	38.9	81.09	81.60	22.2	21,985	0.10%
2022/01/12	27.6	79.43	72.6	79.77	80.00	-45	21,365	-0.21%
2022/01/11	65.1	77.64	70.4	78.66	79.90	-5.3	20,931	-0.03%
2022/01/10	5	76.12	12	76.30	76.40	-7	19,839	-0.04%
2022/01/07	11.6	75.92	10	76.14	75.70	1.6	19,874	0.01%
2022/01/06	1	75.70	2	75.55	75.90	-1	19,670	-0.01%
2022/01/05	5	75.26	8.8	75.44	75.70	-3.8	19,602	-0.02%
2022/01/04	7	75.30	6	75.35	75.30	1	19,658	0.01%
2022/01/03	7	75.37	12.5	75.30	75.30	-5.5	19,625	-0.03%
2021/12/30	5	76.38	7.4	76.36	76.30	-2.4	19,745	-0.01%
2021/12/29	2	76.10	23.1	76.29	76.60	-21.1	19,899	-0.11%
2021/12/28	3.4	75.46	8.2	75.62	75.90	-4.8	19,971	-0.02%
2021/12/27	4.3	75.44	1	75.50	75.20	3.3	20,035	0.02%
2021/12/24	6	75.37	9.2	75.23	75.20	-3.2	20,450	-0.02%
2021/12/23	1.4	74.86	4	74.65	74.80	-2.6	20,499	-0.01%
2021/12/22	3	74.44	3.2	74.48	74.40	-0.2	20,660	0.00%
2021/12/21	2	74.55	29	74.88	74.80	-27	20,663	-0.13%
2021/12/20	5.3	74.05	1	74.20	74.10	4.3	20,665	0.02%
2021/12/17	9.3	74.77	5	74.80	74.30	4.3	20,632	0.02%
2021/12/16	10.2	74.80	0.2	74.90	74.90	10.1	19,329	0.05%
2021/12/15	5.3	74.69	153	74.51	74.60	-147.7	19,813	-0.75%	大賣/鉅額交易
2021/12/14	30.1	74.90	6.1	74.90	74.90	24	20,293	0.12%
2021/12/13	14.2	75.98	1	76.79	75.70	13.2	20,323	0.06%
2021/12/10	2	75.90	2.2	76.19	75.90	-0.2	20,383	0.00%
2021/12/09	52.3	75.60	9.7	75.89	76.00	42.6	20,596	0.21%
2021/12/08	8.5	75.21	11.1	75.54	76.00	-2.6	21,110	-0.01%
2021/12/07	5	74.00	16.2	74.70	75.30	-11.2	20,922	-0.05%
2021/12/06	116	73.70	5.1	74.02	74.10	111	20,895	0.53%	大買/鉅額交易
2021/12/03	9.8	74.04	1.3	74.00	73.90	8.5	21,114	0.04%
2021/12/02	11.4	73.67	4.3	73.83	73.70	7.1	21,136	0.03%
2021/12/01	3.7	73.84	135.9	73.36	74.10	-132.2	21,743	-0.61%	大賣/鉅額交易
2021/11/30	32.8	73.50	6.2	73.13	73.10	26.6	22,098	0.12%
2021/11/29	28.3	73.50	9.4	73.54	73.50	19	21,815	0.09%
2021/11/26	540.3	74.41	13.2	74.24	74.20	527.1	21,766	2.42%	大買/鉅額交易
2021/11/25	14.1	74.34	1.1	74.32	74.30	13	21,798	0.06%
2021/11/24	12.2	74.62	5	74.58	74.40	7.2	22,013	0.03%
2021/11/23	30.5	74.53	5.1	74.50	74.30	25.5	22,200	0.11%
2021/11/22	9.1	74.56	33	74.35	74.40	-23.9	22,115	-0.11%
2021/11/19	51.4	75.33	5.4	75.35	74.80	46.1	22,104	0.21%
2021/11/18	33.8	76.43	11.3	76.67	76.40	22.5	22,093	0.10%
2021/11/17	43.5	75.14	50.5	75.41	76.10	-7	22,097	-0.03%
2021/11/16	7.3	73.73	4.1	73.65	74.00	3.3	21,727	0.02%
2021/11/15	13.7	74.14	31.1	74.22	74.00	-17.4	21,793	-0.08%
2021/11/12	11.3	73.42	6.1	73.57	73.30	5.2	21,758	0.02%
2021/11/11	45.8	73.08	12.1	73.00	73.00	33.7	21,928	0.15%
2021/11/10	4.8	72.92	4.6	73.19	73.00	0.2	22,005	0.00%
2021/11/09	14.5	73.14	15.8	73.16	73.10	-1.3	21,976	-0.01%
2021/11/08	45.9	73.40	23.1	73.53	73.60	22.9	22,005	0.10%
2021/11/05	11.5	72.24	10.2	72.20	72.50	1.3	22,472	0.01%
2021/11/04	33.7	72.62	7.5	72.63	72.50	26.2	22,426	0.12%
2021/11/03	16.9	72.58	8.1	72.66	72.70	8.8	22,518	0.04%
2021/11/02	53.3	72.68	47.6	73.01	72.60	5.7	22,465	0.03%
2021/11/01	47.9	73.12	18.4	73.24	73.10	29.6	22,134	0.13%
2021/10/29	37.9	73.53	41.3	73.53	73.60	-3.4	21,917	-0.02%
2021/10/28	25.1	74.49	10	74.61	74.50	15.1	21,354	0.07%
2021/10/27	23.2	74.58	22	74.52	75.00	1.2	21,533	0.01%
2021/10/26	5	75.12	6	75.12	75.50	-1	21,825	0.00%
2021/10/25	0.5	74.80	9	74.87	74.80	-8.5	21,970	-0.04%
2021/10/22	19.6	74.15	4	74.60	74.10	15.6	22,412	0.07%
2021/10/21	2	74.75	18	74.30	74.80	-16	22,994	-0.07%
2021/10/20	19.2	74.32	3	74.43	74.30	16.2	23,928	0.07%
2021/10/19	7.1	74.82	1.1	75.13	74.80	6	24,513	0.02%
2021/10/18	15	75.27	1	75.50	75.10	14	25,018	0.06%
2021/10/15	3.1	75.13	20	75.20	75.10	-16.9	25,417	-0.07%
2021/10/14	3.1	74.60	19.2	74.81	74.40	-16.2	25,773	-0.06%
2021/10/13	22.1	74.32	4	74.53	74.50	18.1	26,599	0.07%
2021/10/12	14	73.91	5	74.66	74.80	9	27,409	0.03%
2021/10/08	2	75.60	2	75.10	75.30	0	27,716	0.00%
2021/10/07	10	75.62	9	76.10	75.50	1	28,192	0.00%
2021/10/06	5.3	74.45	7.5	74.45	74.70	-2.2	28,474	-0.01%
2021/10/05	21.4	73.36	8	73.46	73.80	13.4	29,237	0.05%
2021/10/04	25.3	74.78	7.2	74.80	74.40	18.1	29,236	0.06%
2021/10/01	66.5	75.50	10	75.83	75.40	56.5	29,267	0.19%
2021/09/30	9	76.88	7	76.76	76.70	2	28,911	0.01%
2021/09/29	31.3	76.78	5	76.66	76.70	26.3	28,935	0.09%
2021/09/28	16	77.04	3	77.50	77.50	13	28,835	0.05%
2021/09/27	24.1	77.57	6	77.87	77.70	18.1	28,897	0.06%
2021/09/24	10.3	77.59	7.5	77.49	77.50	2.8	28,910	0.01%
2021/09/23	27.1	77.74	6	77.57	77.40	21.1	29,021	0.07%
2021/09/22	79.4	76.73	83	76.80	77.10	-3.7	29,044	-0.01%
2021/09/17	66.2	79.73	6.5	79.19	78.80	59.7	28,590	0.21%
2021/09/16	21.6	81.05	20	81.30	80.70	1.6	28,189	0.01%
2021/09/15	30	80.75	37	81.07	81.40	-7	28,051	-0.02%
2021/09/14	20	81.46	34.1	81.67	80.80	-14.1	27,943	-0.05%
2021/09/13	28.4	80.22	104.1	80.56	81.40	-75.7	27,843	-0.27%	大賣/
2021/09/10	11.1	77.71	2	77.60	77.60	9.1	27,755	0.03%
2021/09/09	26.7	76.77	26	76.14	77.40	0.7	28,035	0.00%
2021/09/08	43.4	77.15	14	77.34	77.40	29.4	27,917	0.11%
2021/09/07	41.4	77.66	21.1	78.23	78.10	20.3	27,716	0.07%
2021/09/06	146.2	77.95	20	77.74	77.20	126.2	27,656	0.46%	大買/鉅額交易
2021/09/03	9	84.43	56.2	84.49	84.80	-47.2	27,059	-0.17%
2021/09/02	36.3	83.07	46	83.49	82.70	-9.7	26,702	-0.04%
2021/09/01	18	84.51	38	84.62	84.20	-20	26,371	-0.08%
2021/08/31	11	84.12	74.4	84.47	85.00	-63.4	26,181	-0.24%
2021/08/30	5	83.56	36.8	84.42	84.80	-31.8	25,889	-0.12%
2021/08/27	3	83.07	56.4	82.60	83.50	-53.4	25,694	-0.21%
2021/08/26	0.4	80.44	6.9	81.02	81.30	-6.6	25,664	-0.03%
2021/08/25	0.3	80.66	6.2	80.56	80.80	-5.9	25,798	-0.02%
2021/08/24	3.2	79.09	33.2	79.90	80.40	-30	25,725	-0.12%
2021/08/23	32.6	78.54	23.1	78.84	79.00	9.5	25,584	0.04%
2021/08/20	6.1	76.07	12.6	76.48	76.50	-6.5	25,472	-0.03%
2021/08/19	18	77.30	5	77.00	77.00	13	26,040	0.05%
2021/08/18	1	77.21	6.6	77.58	78.00	-5.6	25,902	-0.02%
2021/08/17	3.1	77.80	12.1	77.77	78.20	-9	26,016	-0.03%
2021/08/16	8.2	76.72	12	76.66	76.50	-3.8	25,957	-0.01%
2021/08/13	17.1	78.08	10.2	78.17	78.10	6.9	26,571	0.03%
2021/08/12	13.2	78.71	15.3	78.85	78.80	-2.1	26,794	-0.01%
2021/08/11	71.6	78.52	62	78.81	79.20	9.6	27,129	0.04%
2021/08/10	1.1	76.01	8.5	76.29	76.00	-7.5	27,455	-0.03%
2021/08/09	21.3	75.82	18	76.04	76.10	3.3	28,302	0.01%
2021/08/06	9.5	75.92	9	76.10	76.00	0.5	28,733	0.00%
2021/08/05	14	76.09	11	76.15	76.30	3	29,698	0.01%
2021/08/04	31	76.35	1	76.30	76.30	30	31,868	0.09%
2021/08/03	4	76.08	7.1	76.03	76.40	-3.1	33,264	-0.01%
2021/08/02	10.3	75.09	3	76.03	76.50	7.3	34,382	0.02%
2021/07/30	37.4	74.94	12	74.73	75.00	25.4	34,549	0.07%
2021/07/29	50.3	75.68	13.8	75.70	75.80	36.5	34,671	0.11%
2021/07/28	25.2	75.19	22	75.23	75.60	3.2	35,189	0.01%
2021/07/27	73.5	76.72	74	77.08	76.40	-0.5	35,754	0.00%
2021/07/26	146.1	80.17	24	80.26	78.50	122.1	36,651	0.33%	大買/鉅額交易
2021/07/23	51	84.27	34.1	84.24	85.00	16.9	35,783	0.05%
2021/07/22	20.3	82.71	38.6	83.64	84.10	-18.3	35,413	-0.05%
2021/07/21	9.4	81.67	27	81.80	81.80	-17.6	35,067	-0.05%
2021/07/20	56.2	81.50	26	81.63	81.50	30.2	35,157	0.09%
2021/07/19	58.2	83.38	16	83.83	83.00	42.2	34,832	0.12%
2021/07/16	29.1	81.76	48	82.08	82.90	-18.9	34,503	-0.05%
2021/07/15	18.3	79.45	48	79.22	79.50	-29.7	33,951	-0.09%
2021/07/14	37	77.38	22	77.80	78.10	15	33,901	0.04%
2021/07/13	19	76.88	12.1	77.06	76.20	6.9	33,916	0.02%
2021/07/12	40.2	76.99	420.1	78.35	76.10	-379.9	33,786	-1.12%	大賣/鉅額交易
2021/07/09	14	74.06	3	74.23	74.20	11	33,694	0.03%
2021/07/08	23	74.64	1	74.30	74.80	22	33,692	0.07%
2021/07/07	3	73.70	10	73.94	74.00	-7	33,896	-0.02%
2021/07/06	5	73.92	9	73.88	73.70	-4	34,220	-0.01%
2021/07/05	7.1	73.56	9	73.76	73.90	-1.9	34,315	-0.01%
2021/07/02	1.1	73.57	29	73.00	72.90	-27.9	34,431	-0.08%
2021/07/01	13	73.56	12	73.66	73.40	1	34,570	0.00%
2021/06/30	4.1	73.56	134	73.73	73.90	-129.9	34,764	-0.37%	大賣/鉅額交易
2021/06/29	5.1	72.52	2	72.65	72.60	3.1	35,045	0.01%
2021/06/28	3	72.93	8	73.05	73.20	-5	35,424	-0.01%
2021/06/25	17	73.16	15	73.02	72.90	2	35,800	0.01%
2021/06/24	6	71.77	16	71.78	71.90	-10	35,812	-0.03%
2021/06/23	13	70.92	14	71.34	71.80	-1	36,140	0.00%
2021/06/22	10.1	70.61	11	70.76	70.70	-0.9	36,335	0.00%
2021/06/21	71	69.97	4	69.85	70.00	67	36,352	0.18%
2021/06/18	25	71.64	100	71.70	71.30	-75	36,089	-0.21%
2021/06/17	18	72.13	21	72.11	72.30	-3	35,879	-0.01%
2021/06/16	11	72.67	4	72.63	72.60	7	36,428	0.02%
2021/06/15	7	73.06	8	73.45	73.00	-1	36,476	0.00%
2021/06/11	28	74.07	20	73.89	73.80	8	36,693	0.02%
2021/06/10	2	73.30	18	73.47	73.80	-16	36,729	-0.04%
2021/06/09	10	72.96	20	72.96	72.90	-10	37,125	-0.03%
2021/06/08	17	73.53	2	73.70	73.70	15	37,549	0.04%
2021/06/07	3	72.37	13.2	72.67	73.20	-10.2	38,854	-0.03%
2021/06/04	9	72.74	10	72.65	72.90	-1	39,203	0.00%
2021/06/03	69.3	73.96	24	73.94	73.60	45.3	39,914	0.11%
2021/06/02	22	73.39	25.5	73.60	74.50	-3.5	40,087	-0.01%
2021/06/01	12	72.71	27	72.53	73.00	-15	39,920	-0.04%
2021/05/31	9	72.37	31	72.32	72.30	-22	40,115	-0.05%
2021/05/28	27	71.90	15.2	71.95	72.00	11.8	40,194	0.03%
2021/05/27	23	70.55	27	70.52	71.60	-4	40,267	-0.01%
2021/05/26	18.1	71.56	2	71.55	71.60	16.1	40,456	0.04%
2021/05/25	13	72.02	15	72.05	71.90	-2	41,177	0.00%
2021/05/24	8	71.59	7	71.24	72.00	1	41,309	0.00%
2021/05/21	32	72.44	64.1	73.30	72.00	-32.1	41,400	-0.08%
2021/05/20	11	69.99	12.6	70.15	70.20	-1.6	40,820	0.00%
2021/05/19	44	71.24	39	70.94	70.60	5	40,702	0.01%
2021/05/18	54.2	69.89	154.2	70.36	71.40	-100	40,660	-0.25%	大賣/
2021/05/17	104.1	66.62	223	66.50	65.60	-118.9	40,601	-0.29%	大買/大賣/鉅額交易
2021/05/14	64	70.02	83	69.92	69.60	-19	39,774	-0.05%
2021/05/13	166	68.67	87	68.83	68.60	79	39,246	0.20%	大買/
2021/05/12	253.4	69.76	283	70.17	70.00	-29.6	38,421	-0.08%	大買/大賣/
2021/05/11	128.1	76.19	322	77.52	74.80	-194	36,694	-0.53%	大買/大賣/鉅額交易
2021/05/10	77	74.95	151.6	75.17	76.60	-74.6	35,260	-0.21%	大賣/
2021/05/07	21.3	70.33	45.5	70.56	70.80	-24.2	34,384	-0.07%
2021/05/06	55	70.16	31.5	69.92	69.60	23.5	34,193	0.07%
2021/05/05	69.1	68.99	79	69.46	69.50	-9.9	33,736	-0.03%
2021/05/04	71.4	67.73	125	67.71	67.40	-53.6	33,156	-0.16%	大賣/
2021/05/03	75.5	69.86	174.3	70.06	68.80	-98.9	32,463	-0.30%	大賣/
2021/04/29	32.1	64.31	17.7	64.47	64.20	14.4	31,048	0.05%
2021/04/28	49.2	65.16	61	65.26	65.10	-11.8	30,854	-0.04%
2021/04/27	25.3	64.00	37	64.26	64.90	-11.8	30,724	-0.04%
2021/04/26	8.5	63.59	102.8	63.62	64.10	-94.3	30,536	-0.31%	大賣/
2021/04/23	37	61.28	24	61.38	61.30	13	30,234	0.04%
2021/04/22	13	61.16	107	60.85	61.10	-94	30,326	-0.31%	大賣/
2021/04/21	27.1	61.11	2	61.45	61.40	25.1	30,017	0.08%
2021/04/20	27.1	61.58	13.5	61.77	61.80	13.6	30,043	0.05%
2021/04/19	17.4	60.88	20.3	61.34	61.80	-2.9	30,178	-0.01%
2021/04/16	56	59.37	9	59.48	60.00	47	30,110	0.16%
2021/04/15	20	58.30	59	58.97	60.00	-39	30,284	-0.13%
2021/04/14	8	57.21	5	57.06	57.10	3	29,598	0.01%
2021/04/13	51.7	58.05	26	57.97	57.80	25.7	29,559	0.09%
2021/04/12	32.1	57.59	37.1	57.65	58.00	-5	29,197	-0.02%
2021/04/09	44	56.51	16	56.46	56.40	28	28,971	0.10%
2021/04/08	82.4	56.98	2	57.05	56.90	80.4	28,985	0.28%
2021/04/07	42	57.06	12	57.18	57.50	30	29,180	0.10%
2021/04/06	74.1	57.60	28.9	57.47	57.30	45.2	28,913	0.16%
2021/04/01	38	57.67	100	57.60	57.80	-62	28,624	-0.22%
2021/03/31	54	57.16	33.1	57.34	56.80	20.9	28,086	0.07%
2021/03/30	18	56.04	39	56.34	56.80	-21	27,757	-0.08%
2021/03/29	25	55.73	5	55.86	55.90	20	27,361	0.07%
2021/03/26	29.1	55.76	35	55.81	55.50	-5.9	27,328	-0.02%
2021/03/25	3	54.93	11.2	55.08	55.30	-8.2	27,357	-0.03%
2021/03/24	16	54.44	4	54.25	54.40	12	27,212	0.04%
2021/03/23	18.1	54.56	24	54.65	54.50	-5.9	27,030	-0.02%
2021/03/22	32	53.69	13	53.55	53.90	19	26,920	0.07%
2021/03/19	48	53.89	13	53.53	53.70	35	27,234	0.13%
2021/03/18	4	54.82	3	54.40	54.40	1	26,995	0.00%
2021/03/17	60	54.66	24	54.59	54.50	36	27,457	0.13%
2021/03/16	1	55.40	11	55.38	55.40	-10	27,420	-0.04%
2021/03/15	30	55.64	31	55.66	55.50	-1	27,388	0.00%
2021/03/12	33	55.05	44	55.04	54.90	-11	27,099	-0.04%
2021/03/11	43	55.76	140	56.13	55.40	-97	26,922	-0.36%	大賣/
2021/03/10	21	53.68	53	53.68	54.00	-32	25,773	-0.12%
2021/03/09	44	53.43	116	53.64	53.70	-72	25,454	-0.28%	大賣/
2021/03/08	12	52.04	88.5	52.10	52.10	-76.5	24,877	-0.31%
2021/03/05	31	50.62	13	50.62	50.80	18	24,534	0.07%
2021/03/04	12	50.50	10.1	50.48	50.60	1.9	25,238	0.01%
2021/03/03	18	50.88	31.1	50.93	51.00	-13.1	25,089	-0.05%
2021/03/02	34	50.81	5.5	50.90	50.10	28.5	24,982	0.11%
2021/02/26	149.3	50.43	85	51.25	49.90	64.3	24,694	0.26%	大買/
2021/02/25	39	50.89	128.2	51.60	51.70	-89.2	23,847	-0.37%	大賣/
2021/02/24	11	50.10	36	50.02	50.00	-25	23,128	-0.11%
2021/02/23	25	49.50	31	49.73	49.75	-6	22,937	-0.03%
2021/02/22	27	49.33	32	49.70	48.95	-5	22,702	-0.02%
2021/02/19	35	49.13	31	49.02	49.10	4	22,644	0.02%
2021/02/18	29	49.59	88	49.58	49.20	-59	22,724	-0.26%
2021/02/17	3.1	48.59	245.2	48.99	48.90	-242.1	22,516	-1.08%	大賣/鉅額交易
2021/02/05	4	46.94	1	47.20	46.90	3	21,815	0.01%
2021/02/04	71	47.29	27.9	47.22	47.10	43.1	22,053	0.20%
2021/02/03	8	47.08	121	47.37	47.60	-113	22,835	-0.49%	大賣/鉅額交易
2021/02/02	0	0.00	82.7	47.02	47.25	-82.7	22,979	-0.36%
2021/02/01	0	0.00	1	45.95	45.95	-1	22,665	0.00%
2021/01/29	57	45.73	12	45.88	45.55	45	22,644	0.20%
2021/01/28	78.1	46.13	7	46.15	46.20	71.1	22,410	0.32%
2021/01/27	3	46.70	10.1	46.90	46.80	-7.1	22,191	-0.03%
2021/01/26	21	46.65	1	47.00	46.50	20	22,119	0.09%
2021/01/25	3	47.35	41	47.41	47.40	-38	21,928	-0.17%
2021/01/22	3.1	46.33	1.1	46.33	46.25	1.9	21,726	0.01%
2021/01/21	5.1	46.34	10.5	46.52	46.20	-5.4	21,634	-0.02%
2021/01/20	30	46.56	15.2	46.74	46.20	14.8	21,583	0.07%
2021/01/19	9	47.37	7.1	47.37	47.25	1.9	21,378	0.01%
2021/01/18	23	46.79	27	46.75	46.95	-4	21,305	-0.02%
2021/01/15	153	48.11	92	47.96	47.60	61	21,046	0.29%	大買/
2021/01/14	28.3	48.16	26	48.33	48.45	2.3	20,910	0.01%
2021/01/13	34	48.09	48	48.06	48.30	-14	20,703	-0.07%
2021/01/12	179	47.79	32.2	48.09	47.75	146.8	20,349	0.72%	大買/鉅額交易
2021/01/11	93	47.56	9.2	47.36	47.40	83.8	19,832	0.42%
2021/01/08	41	47.37	187	46.92	47.45	-146	19,420	-0.75%	大賣/鉅額交易
2021/01/07	15	46.20	31	46.20	46.20	-16	18,928	-0.08%
2021/01/06	54	45.88	24	45.78	45.60	30	18,827	0.16%
2021/01/05	37	46.19	21	46.20	46.35	16	18,643	0.09%
2021/01/04	37	46.23	0	0.00	46.25	37	18,599	0.20%
2020/12/31	36	46.57	9	46.73	46.75	27	18,506	0.15%
2020/12/30	15	46.68	40	46.64	46.90	-25	18,315	-0.14%
2020/12/29	11	45.58	41	45.60	45.50	-30	17,978	-0.17%
2020/12/28	15	45.38	23.6	45.36	45.55	-8.6	18,096	-0.05%
2020/12/25	18	45.51	46	45.50	45.50	-28	18,122	-0.15%
2020/12/24	2	45.23	58	45.49	45.55	-56	18,141	-0.31%
2020/12/23	28	44.61	9	44.54	44.80	19	17,948	0.11%
2020/12/22	86	45.18	23	45.26	44.90	63	17,960	0.35%
2020/12/21	129	45.66	13	45.51	45.50	116	18,211	0.64%	大買/鉅額交易
2020/12/18	29	46.22	6	46.48	46.00	23	18,064	0.13%
2020/12/17	31	46.44	67	46.27	46.20	-36	17,979	-0.20%
2020/12/16	5	46.28	76	46.39	46.35	-71	18,050	-0.39%
2020/12/15	68	45.82	9	45.84	45.85	59	18,040	0.33%
2020/12/14	59	47.27	17	47.21	47.30	42	17,640	0.24%
2020/12/11	96.6	47.03	81	47.27	47.20	15.6	17,326	0.09%
2020/12/10	1	45.55	48	45.58	45.65	-47	16,697	-0.28%
2020/12/09	39	44.91	15	44.97	45.10	24	16,532	0.15%
2020/12/08	59.8	44.98	1	45.00	45.40	58.8	16,584	0.35%
2020/12/07	8	45.42	15	45.42	45.60	-7	16,494	-0.04%
2020/12/04	10	44.61	41	44.91	45.15	-31	16,320	-0.19%
2020/12/03	30	44.51	10	44.63	44.45	20	16,105	0.12%
2020/12/02	16	44.49	0	0.00	44.55	16	15,890	0.10%
2020/12/01	11	44.59	0.2	44.80	44.80	10.8	15,675	0.07%
2020/11/30	74.4	44.91	0	0.00	44.30	74.4	15,570	0.48%
2020/11/27	2	45.65	3	45.73	45.65	-1	14,834	-0.01%
2020/11/26	10	45.63	25.6	45.59	45.60	-15.6	14,746	-0.11%
2020/11/25	5	45.05	27	45.29	45.15	-22	14,672	-0.15%
2020/11/24	93	45.06	1	44.95	44.95	92	14,637	0.63%
2020/11/23	2	45.30	20.2	45.37	45.50	-18.2	14,581	-0.12%
2020/11/20	66.4	44.70	57	44.79	44.90	9.4	14,590	0.06%
2020/11/19	11	45.37	1	45.60	45.25	10	14,975	0.07%
2020/11/18	15.3	45.47	11.2	45.50	45.50	4.1	14,881	0.03%
2020/11/17	11	45.55	45	45.56	45.55	-34	14,877	-0.23%
2020/11/16	6	45.73	43	45.50	45.55	-37	14,813	-0.25%
2020/11/13	89	45.30	13	45.34	45.30	76	14,784	0.51%
2020/11/12	26	44.96	18	45.20	45.20	8	14,647	0.05%
2020/11/11	72	45.05	172.9	44.94	45.55	-100.9	14,376	-0.70%	大賣/
2020/11/10	14	43.60	32.1	43.47	43.60	-18.1	13,554	-0.13%
2020/11/09	0.1	42.45	14	42.59	42.70	-14	13,328	-0.10%
2020/11/06	0	0.00	1	41.90	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	4	41.78	41.65	-4	13,504	-0.03%
2020/11/04	10.1	41.50	5	41.50	41.65	5.1	13,527	0.04%
2020/11/03	0.9	41.60	2	41.60	41.60	-1.1	13,592	-0.01%
2020/11/02	7	40.89	202	40.95	41.45	-195	13,664	-1.43%	大賣/鉅額交易
2020/10/30	25	40.63	0	0.00	40.70	25	13,672	0.18%
2020/10/29	221.3	40.76	1	40.75	40.75	220.3	13,549	1.63%	大買/鉅額交易
2020/10/28	6	41.16	21	41.29	41.35	-15	13,517	-0.11%
2020/10/27	4.2	41.31	62	41.37	41.30	-57.8	13,626	-0.42%
2020/10/26	0	0.00	1	41.50	41.70	-1	13,648	-0.01%
2020/10/23	6	41.30	0	0.00	41.40	6	13,717	0.04%
2020/10/22	0	0.00	2	41.60	41.50	-2	13,769	-0.01%
2020/10/20	3	41.30	0	0.00	41.40	3	13,680	0.02%
2020/10/19	3	41.55	1	41.65	41.45	2	13,652	0.01%
2020/10/16	11	41.53	0	0.00	41.35	11	13,717	0.08%
2020/10/15	12.7	41.41	3	41.55	41.30	9.7	13,830	0.07%
2020/10/14	9.2	41.72	7	41.72	41.80	2.2	13,725	0.02%
2020/10/13	10	41.42	0	0.00	41.45	10	13,582	0.07%
2020/10/12	2.2	41.34	1	41.35	41.45	1.2	13,601	0.01%
2020/10/08	5	41.09	6	41.08	41.05	-1	13,607	-0.01%
2020/10/07	1	41.30	5	41.30	41.15	-4	13,557	-0.03%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/10/05	17	41.34	2	42.05	41.20	15	13,460	0.11%
2020/09/30	1	41.80	3	41.85	41.90	-2	13,544	-0.01%
2020/09/29	7	41.61	10	41.56	41.65	-3	13,566	-0.02%
2020/09/28	1	40.95	9	41.07	41.30	-8	13,654	-0.06%
2020/09/25	28	40.84	11	40.91	40.80	17	13,727	0.12%
2020/09/24	103	40.85	13	40.84	40.60	90	13,700	0.66%	大買/
2020/09/23	67	41.51	7	41.61	41.75	60	13,275	0.45%
2020/09/22	20	41.91	4	41.90	41.90	16	13,140	0.12%
2020/09/21	11	42.42	10	42.55	42.40	1	13,295	0.01%
2020/09/18	11.4	43.18	5	43.14	42.85	6.4	13,252	0.05%
2020/09/17	15	43.44	0	0.00	43.25	15	13,119	0.11%
2020/09/16	2	43.65	112	43.52	43.75	-110	13,096	-0.84%	大賣/鉅額交易
2020/09/15	0	0.00	25	43.63	43.75	-25	13,018	-0.19%
2020/09/14	10	43.58	121	43.55	43.65	-111	13,087	-0.85%	大賣/鉅額交易
2020/09/11	135	43.39	29.1	43.39	43.45	105.9	13,010	0.81%	大買/鉅額交易
2020/09/10	13.2	42.35	25	43.10	43.05	-11.8	12,965	-0.09%
2020/09/09	11	41.91	0	0.00	42.25	11	12,854	0.09%
2020/09/08	0	0.00	1	42.40	42.50	-1	12,825	-0.01%
2020/09/07	3	42.40	0	0.00	42.45	3	12,905	0.02%
2020/09/04	0	0.00	2	42.25	42.45	-2	13,169	-0.02%
2020/09/03	6	42.49	25	42.50	42.75	-19	13,311	-0.14%
2020/09/02	31	42.10	2	42.30	42.20	29	13,346	0.22%
2020/09/01	12	42.52	5	42.86	42.80	7	13,346	0.05%
2020/08/31	3	42.80	16	42.93	42.80	-13	13,272	-0.10%
2020/08/28	0	0.00	62	43.46	43.30	-62	13,213	-0.47%
2020/08/27	3	43.05	6	43.03	43.10	-3	13,266	-0.02%
2020/08/26	1	43.20	0	0.00	43.40	1	13,235	0.01%
2020/08/25	24	43.29	81	43.21	43.40	-57	13,156	-0.43%
2020/08/24	20	41.68	6	41.75	41.70	14	12,833	0.11%
2020/08/21	25	41.62	0	0.00	41.80	25	12,897	0.19%
2020/08/20	44.5	41.63	2	41.75	41.40	42.5	12,766	0.33%
2020/08/19	15	43.16	20	43.05	42.75	-5	12,709	-0.04%
2020/08/18	3	42.52	7	42.54	42.55	-4	12,493	-0.03%
2020/08/17	1	42.30	26	42.21	42.50	-25	12,560	-0.20%
2020/08/14	25	41.68	2	41.75	41.85	23	12,580	0.18%
2020/08/13	4	41.85	20	42.34	42.00	-16	12,658	-0.13%
2020/08/12	7.1	41.82	15	41.85	41.85	-7.9	12,773	-0.06%
2020/08/11	37.9	41.90	38	42.21	41.75	-0.1	12,660	0.00%
2020/08/10	6	41.71	0	0.00	41.75	6	12,546	0.05%
2020/08/07	35	41.24	106	41.30	41.15	-71	12,544	-0.57%	大賣/
2020/08/06	9	41.53	3	41.40	41.55	6	12,531	0.05%
2020/08/05	108	41.30	3	41.40	41.40	105	12,568	0.84%	大買/鉅額交易
2020/08/04	7	41.36	0	0.00	41.30	7	12,604	0.06%
2020/08/03	25.7	41.39	2	41.50	41.25	23.7	12,627	0.19%
2020/07/31	18	41.72	3.2	41.62	41.75	14.8	12,603	0.12%
2020/07/30	5	41.85	2	42.20	42.20	3	12,463	0.02%
2020/07/29	8	42.00	0	0.00	41.80	8	12,418	0.06%
2020/07/28	53	41.65	11	41.71	41.70	42	12,617	0.33%
2020/07/27	47	41.89	15	41.90	41.80	32	12,746	0.25%
2020/07/24	19	42.23	29	42.05	42.00	-10	12,880	-0.08%
2020/07/23	4	42.74	0.6	42.70	42.70	3.4	12,799	0.03%
2020/07/22	1	42.70	15	42.92	43.10	-14	12,889	-0.11%
2020/07/21	10	42.75	10	42.80	42.50	0	12,846	0.00%
2020/07/20	8	42.59	0	0.00	42.65	8	12,732	0.06%
2020/07/17	17	42.88	8	42.88	42.80	9	12,866	0.07%
2020/07/16	6	42.85	4	42.90	42.85	2	13,060	0.02%
2020/07/15	0	0.00	9	42.95	42.80	-9	13,046	-0.07%
2020/07/14	6	42.83	6	42.95	42.70	0	13,170	0.00%
2020/07/13	0	0.00	1	43.10	43.00	-1	13,365	-0.01%
2020/07/10	11.4	42.52	2	42.45	42.40	9.4	13,490	0.07%
2020/07/09	17	42.86	8.4	43.54	42.80	8.6	13,702	0.06%
2020/07/08	7	43.04	3	43.15	43.10	4	13,617	0.03%
2020/07/07	5	43.10	6	43.33	43.30	-1	13,722	-0.01%
2020/07/06	3	43.20	110	43.11	43.30	-107	13,742	-0.78%	大賣/鉅額交易
2020/07/03	1	42.75	18.3	42.57	42.80	-17.3	13,867	-0.13%
2020/07/02	32	42.16	3	42.25	42.10	29	14,007	0.21%
2020/07/01	9	42.12	42	42.11	42.30	-33	14,311	-0.23%
2020/06/30	16	43.80	30	43.87	43.90	-14	14,307	-0.10%
2020/06/29	4	43.78	2	43.70	43.80	2	14,241	0.01%
2020/06/24	5	44.20	20	44.15	44.15	-15	14,247	-0.11%
2020/06/23	4	43.63	10.5	43.83	44.00	-6.5	14,476	-0.04%
2020/06/22	5	43.49	0	0.00	43.60	5	14,552	0.03%
2020/06/19	6	43.75	2	43.75	43.60	4	14,773	0.03%
2020/06/18	8	43.71	5	43.87	43.85	3	14,934	0.02%
2020/06/17	10	44.20	13	44.08	44.30	-3	15,019	-0.02%
2020/06/16	2	44.15	17	43.99	44.10	-15	15,493	-0.10%
2020/06/15	19	43.39	4	43.55	43.10	15	16,095	0.09%
2020/06/12	9.3	43.02	5	42.82	43.25	4.3	16,407	0.03%
2020/06/11	7	43.69	13	44.40	43.60	-6	16,848	-0.04%
2020/06/10	0.1	44.50	11	44.65	44.60	-10.9	17,044	-0.06%
2020/06/09	2	44.08	3	43.97	44.00	-1	17,833	-0.01%
2020/06/08	4	43.89	6	43.92	43.85	-2	18,181	-0.01%
2020/06/05	1	43.35	1.4	43.50	43.50	-0.4	18,324	0.00%
2020/06/04	0	0.00	16.4	43.48	43.55	-16.4	18,566	-0.09%
2020/06/03	9	43.44	24.1	43.53	43.55	-15.1	18,973	-0.08%
2020/06/02	0	0.00	5	42.92	42.95	-5	18,957	-0.03%
2020/06/01	2	42.65	12	42.93	42.50	-10	18,967	-0.05%
2020/05/29	6	41.81	0	0.00	42.40	6	18,961	0.03%
2020/05/28	14	41.98	0	0.00	42.05	14	18,742	0.07%
2020/05/27	3	42.52	17	42.74	42.65	-14	18,852	-0.07%
2020/05/26	1	42.70	10	42.58	42.45	-9	18,940	-0.05%
2020/05/25	2	41.05	26	41.30	41.70	-24	18,867	-0.13%
2020/05/22	34.4	41.99	9	41.65	41.70	25.4	18,881	0.13%
2020/05/21	0	0.00	3.4	42.51	42.70	-3.4	18,910	-0.02%
2020/05/20	7	42.16	19	42.27	42.25	-12	18,801	-0.06%
2020/05/19	19	41.88	29	41.93	42.00	-10	18,690	-0.05%
2020/05/18	9.3	41.15	12	41.28	41.20	-2.8	18,448	-0.01%
2020/05/15	4	41.05	29	41.13	41.15	-25	18,430	-0.14%
2020/05/14	18	40.65	31.6	40.72	40.55	-13.6	18,263	-0.07%
2020/05/13	23	40.95	2	40.95	40.95	21	18,156	0.12%
2020/05/12	18	40.92	8.1	41.13	41.20	9.9	18,167	0.05%
2020/05/11	19	41.37	30	41.42	41.20	-11	18,225	-0.06%
2020/05/08	7	40.83	0	0.00	40.65	7	18,241	0.04%
2020/05/07	16	40.52	3	40.57	40.50	13	18,279	0.07%
2020/05/06	10	40.41	1.6	40.67	40.55	8.4	18,315	0.05%
2020/05/05	37	40.76	0	0.00	40.65	37	18,380	0.20%
2020/05/04	59.4	40.77	94	40.80	40.75	-34.6	18,411	-0.19%
2020/04/30	15	42.00	53.4	42.12	42.30	-38.3	18,225	-0.21%
2020/04/29	2	41.18	22	41.13	41.05	-20	18,188	-0.11%
2020/04/28	10	40.24	3	40.17	40.30	7	18,182	0.04%
2020/04/27	76	39.92	19	39.94	40.10	57	18,723	0.30%
2020/04/24	24	39.35	0	0.00	39.20	24	18,683	0.13%
2020/04/23	8	39.40	7	39.68	39.60	1	18,723	0.01%
2020/04/22	19	38.72	2	39.00	39.45	17	18,721	0.09%
2020/04/21	23.1	39.14	4.1	39.20	39.00	19	18,670	0.10%
2020/04/20	10	40.19	0	0.00	40.10	10	18,566	0.05%
2020/04/17	52.1	40.50	11	40.75	40.60	41.1	18,610	0.22%
2020/04/16	39.4	40.34	0	0.00	40.20	39.4	18,482	0.21%
2020/04/15	5	40.81	2.6	40.92	41.05	2.4	18,295	0.01%
2020/04/14	76.2	40.22	84	40.11	40.65	-7.8	18,190	-0.04%
2020/04/13	46	39.63	96	39.61	39.50	-50	18,003	-0.28%
2020/04/10	39	39.07	14	38.98	39.20	25	17,881	0.14%
2020/04/09	18	38.15	33	38.24	38.20	-15	17,767	-0.08%
2020/04/08	6	37.62	97	37.75	37.95	-91	17,642	-0.52%
2020/04/07	109	37.44	3	37.43	37.25	106	17,403	0.61%	大買/鉅額交易
2020/04/06	51	37.01	13	38.05	37.30	38	17,181	0.22%
2020/04/01	4.3	37.38	6	37.45	37.40	-1.7	16,908	-0.01%
2020/03/31	44	37.48	16	37.98	37.55	28	16,767	0.17%
2020/03/30	11	37.63	2.1	37.70	37.90	8.9	16,494	0.05%
2020/03/27	11	38.11	134	38.23	38.30	-123	16,359	-0.75%	大賣/鉅額交易
2020/03/26	12	37.25	18	37.41	37.30	-6	16,114	-0.04%
2020/03/25	61.1	37.04	11	37.10	37.10	50.1	16,112	0.31%
2020/03/24	13	36.65	17	36.90	36.25	-4	15,922	-0.03%
2020/03/23	7	35.81	8	35.89	36.00	-1	15,817	-0.01%
2020/03/20	16	36.03	36	36.59	37.50	-20	15,842	-0.13%
2020/03/19	174.1	35.14	105	35.03	34.85	69.1	15,428	0.45%	大買/大賣/
2020/03/18	26	36.95	6	37.03	36.85	20	15,332	0.13%
2020/03/17	57	37.52	4	37.66	37.35	53	15,127	0.35%
2020/03/16	24	38.62	10	38.36	38.05	14	14,810	0.09%
2020/03/13	70	37.97	23	38.36	39.65	47	14,425	0.33%
2020/03/12	67	40.91	33	40.73	40.50	34	13,472	0.25%
2020/03/11	16	42.46	2	42.20	42.15	14	13,056	0.11%
2020/03/10	29	42.44	2	42.68	42.35	27	13,022	0.21%
2020/03/09	56	42.80	6	42.86	42.35	50	12,848	0.39%
2020/03/06	24	44.23	1	44.20	44.20	23	12,372	0.19%
2020/03/05	8.5	44.93	28	44.93	45.15	-19.5	12,347	-0.16%
2020/03/04	3	44.10	0	0.00	44.45	3	12,451	0.02%
2020/03/03	1	44.20	1	44.20	44.15	0	12,548	0.00%
2020/03/02	19	43.91	10	44.05	43.95	9	12,678	0.07%
2020/02/27	36	44.43	2	44.35	44.45	34	13,147	0.26%
2020/02/26	21	44.52	0	0.00	44.70	21	13,411	0.16%
2020/02/25	9	44.82	8	44.71	44.95	1	13,301	0.01%
2020/02/24	28	45.09	12	45.10	45.00	16	13,338	0.12%
2020/02/21	10	45.74	3	45.90	45.70	7	13,244	0.05%
2020/02/20	3	45.98	5	46.11	46.10	-2	13,321	-0.01%
2020/02/19	0.2	46.10	8	46.27	46.35	-7.8	13,295	-0.06%
2020/02/18	0	0.00	4	45.93	46.00	-4	13,310	-0.03%
2020/02/17	25	45.72	0	0.00	45.95	25	13,316	0.19%
2020/02/14	1	46.05	15	46.05	46.15	-14	13,329	-0.11%
2020/02/13	8	46.09	4.5	46.28	46.05	3.5	13,428	0.03%
2020/02/12	5	46.49	17	46.54	46.35	-12	13,455	-0.09%
2020/02/11	10.2	45.77	41	45.88	46.00	-30.8	13,347	-0.23%
2020/02/10	15	44.94	12.1	44.86	45.15	2.9	13,575	0.02%
2020/02/07	16	45.38	4	45.40	45.40	12	14,026	0.09%
2020/02/06	0	0.00	40.1	45.73	46.00	-40.1	14,017	-0.29%
2020/02/05	3	45.08	11.2	45.29	45.40	-8.2	13,961	-0.06%
2020/02/04	15	44.78	11	44.92	45.05	4	13,912	0.03%
2020/02/03	31	43.99	26	44.37	44.15	5	13,979	0.04%
2020/01/31	59	45.19	67	45.08	45.05	-8	13,806	-0.06%
2020/01/30	75	45.11	83.1	45.33	45.00	-8.1	13,719	-0.06%
2020/01/20	0	0.00	11	47.05	47.10	-11	13,126	-0.08%
2020/01/17	6	47.06	7	47.05	47.15	-1	13,064	-0.01%
2020/01/16	3	46.75	2	46.70	46.90	1	12,986	0.01%
2020/01/15	0	0.00	2	47.00	46.80	-2	12,907	-0.02%
2020/01/14	7.7	46.92	14	47.00	47.00	-6.3	12,838	-0.05%
2020/01/13	17	46.63	4	46.68	46.80	13	12,734	0.10%
2020/01/10	0	0.00	4	46.40	46.40	-4	12,676	-0.03%
2020/01/09	2	46.00	0	0.00	46.00	2	12,608	0.02%
2020/01/08	9	45.90	40	45.80	45.80	-31	12,623	-0.25%
2020/01/07	7	46.19	42	46.40	46.30	-35	12,548	-0.28%
2020/01/06	1	46.25	0	0.00	46.40	1	12,563	0.01%
2020/01/03	1	46.70	7	46.81	46.75	-6	12,558	-0.05%
2020/01/02	2	46.40	0	0.00	46.45	2	12,533	0.02%
2019/12/31	0	46.40	0	0.00	46.40	0	12,504	0.00%
2019/12/30	5	46.60	5	46.60	46.70	0	12,500	0.00%
2019/12/27	0	0.00	1	46.75	46.75	-1	12,512	-0.01%
2019/12/26	2.3	46.49	0	0.00	46.50	2.3	12,435	0.02%
2019/12/23	25	46.54	0	0.00	46.65	25	12,613	0.20%
2019/12/20	2	46.50	3	46.75	46.75	-1	12,650	-0.01%
2019/12/19	1	46.70	606	46.65	46.75	-605	12,514	-4.83%	大賣/鉅額交易
2019/12/18	2	46.83	35	46.75	46.75	-33	12,459	-0.26%
2019/12/17	111.4	46.30	35	46.36	46.50	76.4	12,454	0.61%	大買/
2019/12/16	529	46.69	10.5	47.03	46.60	518.5	12,268	4.23%	大買/鉅額交易
2019/12/13	12.3	47.07	126.6	46.87	47.15	-114.3	12,136	-0.94%	大賣/鉅額交易
2019/12/12	1	46.00	39	46.06	46.05	-38	11,685	-0.33%
2019/12/11	1	45.95	22	46.01	45.95	-21	11,598	-0.18%
2019/12/10	5	45.45	7	45.50	45.55	-2	11,447	-0.02%
2019/12/09	0	0.00	103	45.25	45.45	-103	11,404	-0.90%	大賣/鉅額交易
2019/12/06	13.5	45.20	0	0.00	45.45	13.5	11,572	0.12%
2019/12/05	0	0.00	2	45.43	45.50	-2	11,663	-0.02%
2019/12/04	15	44.63	104	44.70	44.80	-89	11,452	-0.78%	大賣/
2019/12/03	17	44.59	2.1	44.85	44.90	14.9	11,512	0.13%
2019/12/02	4	44.48	3	44.50	44.80	1	11,513	0.01%
2019/11/29	26	44.94	12	45.04	44.80	14	11,431	0.12%
2019/11/28	39.1	45.39	17.6	45.48	45.40	21.5	11,208	0.19%
2019/11/27	26	45.90	15	45.87	45.85	11	11,107	0.10%
2019/11/26	8	46.28	24	46.30	46.00	-16	10,945	-0.15%
2019/11/25	7.8	46.08	60	46.00	46.10	-52.2	10,286	-0.51%
2019/11/22	3	45.10	2.1	45.11	45.30	0.9	10,034	0.01%
2019/11/21	10	44.97	10.3	44.95	45.05	-0.3	10,041	0.00%
2019/11/20	4	45.20	14	45.27	45.45	-10	9,948	-0.10%
2019/11/19	3	45.33	0	0.00	45.55	3	9,880	0.03%
2019/11/18	1.3	45.40	0	0.00	45.60	1.3	9,831	0.01%
2019/11/15	20	45.17	15	45.30	45.30	5	9,898	0.05%
2019/11/14	6	45.18	120	45.23	45.10	-114	9,986	-1.14%	大賣/鉅額交易
2019/11/13	135	45.36	0	0.00	45.30	135	10,209	1.32%	大買/鉅額交易
2019/11/12	22.2	45.50	0	0.00	45.55	22.2	10,259	0.22%
2019/11/11	5	45.08	102	45.20	45.20	-97	10,222	-0.95%	大賣/
2019/11/08	114	45.50	8	45.78	45.60	106	10,236	1.04%	大買/鉅額交易
2019/11/07	31.1	45.76	105	46.14	45.50	-73.9	10,148	-0.73%	大賣/
2019/11/06	19	45.68	21	45.68	45.85	-2	9,873	-0.02%
2019/11/05	5	44.94	21	45.18	44.95	-16	9,380	-0.17%
2019/11/04	3	44.60	3	44.92	44.95	0	9,414	0.00%
2019/11/01	11	44.45	0	0.00	44.55	11	9,445	0.12%
2019/10/31	117	45.11	3	45.05	44.55	114	9,553	1.19%	大買/鉅額交易
2019/10/30	33	45.23	2	45.25	45.45	31	9,452	0.33%
2019/10/29	5	45.30	2	45.35	45.45	3	9,564	0.03%
2019/10/28	0	0.00	4	45.30	45.30	-4	9,503	-0.04%
2019/10/25	16	45.45	15	45.53	45.50	1	9,528	0.01%
2019/10/24	2.3	45.29	1	45.55	45.55	1.3	9,527	0.01%
2019/10/23	1	45.20	0.4	45.10	45.20	0.6	9,479	0.01%
2019/10/22	11	45.41	5	45.46	45.50	6	9,502	0.06%
2019/10/21	0	0.00	15	45.32	45.40	-15	9,511	-0.16%
2019/10/18	6	45.28	8	45.25	45.25	-2	9,561	-0.02%
2019/10/17	0	0.00	5	45.29	45.30	-5	9,504	-0.05%
2019/10/16	10	45.10	11	45.16	45.25	-1	9,499	-0.01%
2019/10/15	2	44.80	1	45.20	44.95	1	9,492	0.01%
2019/10/14	6	44.68	18	44.69	44.80	-12	9,512	-0.13%
2019/10/09	3	44.13	1	44.40	43.90	2	9,473	0.02%
2019/10/08	0	0.00	11	44.50	44.30	-11	9,457	-0.12%
2019/10/07	13	43.92	0	0.00	44.00	13	9,406	0.14%
2019/10/04	1	43.85	5	43.85	44.00	-4	9,453	-0.04%
2019/10/03	9	44.08	6	44.19	44.10	3	9,476	0.03%
2019/09/27	2	44.60	0	0.00	44.55	2	9,708	0.02%
2019/09/26	0	0.00	1	44.60	44.60	-1	10,060	-0.01%
2019/09/25	7	44.48	2	44.40	44.40	5	10,268	0.05%
2019/09/24	0	0.00	105	44.75	45.00	-105	10,405	-1.01%	大賣/鉅額交易
2019/09/23	100	45.00	1	44.75	44.85	99	10,504	0.94%
2019/09/20	1	45.10	5	45.25	45.15	-4	10,806	-0.04%
2019/09/19	0	0.00	2.1	45.29	45.20	-2.1	10,757	-0.02%
2019/09/18	0	0.00	11.4	45.54	45.60	-11.4	10,735	-0.11%
2019/09/17	1	45.40	16	45.11	45.55	-15	10,693	-0.14%
2019/09/16	3	45.15	17	45.20	45.30	-14	10,762	-0.13%
2019/09/12	0	0.00	38	45.01	45.00	-38	10,726	-0.35%
2019/09/11	3	44.80	16	44.93	44.95	-13	10,826	-0.12%
2019/09/10	0	0.00	40	44.92	44.90	-40	10,813	-0.37%
2019/09/09	2	44.00	29	44.42	44.55	-27	10,670	-0.25%
2019/09/06	10.1	43.95	9	43.96	44.00	1.1	10,567	0.01%
2019/09/05	3	43.75	18	43.83	43.95	-15	10,660	-0.14%
2019/09/04	4	43.55	5	43.60	43.45	-1	10,519	-0.01%
2019/09/03	3	43.38	2	43.65	43.25	1	10,585	0.01%
2019/09/02	0.3	43.55	100	43.58	43.50	-99.7	10,671	-0.93%
2019/08/30	100	43.25	18	43.31	43.65	82	10,756	0.76%
2019/08/29	1	43.15	0	0.00	43.15	1	10,797	0.01%
2019/08/28	11.5	43.59	7	43.59	43.70	4.5	10,818	0.04%
2019/08/27	41	43.40	13	43.45	43.50	28	10,851	0.26%
2019/08/26	2	42.90	2	42.85	43.00	0	10,789	0.00%
2019/08/23	2	43.00	1	43.25	43.10	1	10,801	0.01%
2019/08/22	0.5	43.10	0	0.00	43.10	0.5	10,813	0.00%
2019/08/21	0	0.00	5	43.21	42.90	-5	11,145	-0.04%
2019/08/20	1	43.00	2.1	43.05	42.90	-1.1	11,111	-0.01%
2019/08/19	4	43.40	68	43.16	43.35	-64	11,128	-0.58%
2019/08/16	65	42.83	25	42.90	43.15	40	11,048	0.36%
2019/08/15	7	41.84	30	41.75	41.90	-23	10,942	-0.21%
2019/08/14	65	42.46	7.1	42.60	42.05	57.9	11,055	0.52%
2019/08/13	3	42.48	17	42.40	42.30	-14	11,116	-0.13%
2019/08/12	5	42.06	4	41.90	41.90	1	11,259	0.01%
2019/08/08	20	41.89	0	0.00	41.90	20	11,569	0.17%
2019/08/07	1.2	41.70	3	41.73	41.65	-1.8	11,618	-0.02%
2019/08/06	27	41.49	3	41.68	41.70	24	11,901	0.20%
2019/08/05	19	42.02	21	42.00	42.00	-2	11,942	-0.02%
2019/08/02	36	42.37	7	42.39	42.35	29	11,942	0.24%
2019/08/01	19	42.87	52	42.90	42.90	-33	12,024	-0.27%
2019/07/31	16	43.18	150	43.40	43.20	-134	12,042	-1.11%	大賣/鉅額交易
2019/07/30	15	43.51	110	43.55	43.50	-95	11,991	-0.79%	大賣/
2019/07/29	0	0.00	7	43.50	43.55	-7	12,158	-0.06%
2019/07/26	6	43.54	0	0.00	43.50	6	12,256	0.05%
2019/07/25	0	0.00	12	43.72	43.90	-12	12,432	-0.10%
2019/07/24	11	43.50	39	43.55	43.45	-28	12,543	-0.22%
2019/07/23	11	43.60	0	0.00	43.55	11	12,576	0.09%
2019/07/22	2	43.83	1	43.85	43.60	1	12,563	0.01%
2019/07/19	25	43.74	0	0.00	43.50	25	12,593	0.20%
2019/07/18	3	43.40	70	43.40	43.45	-67	12,590	-0.53%
2019/07/17	29	43.62	21	43.60	43.50	8	12,580	0.06%
2019/07/16	0	0.00	7	43.96	44.00	-7	12,466	-0.06%
2019/07/15	19	43.91	4	43.89	43.85	15	12,428	0.12%
2019/07/12	1	44.05	69.1	43.97	43.95	-68.1	12,723	-0.54%
2019/07/11	6	44.19	13	44.12	44.20	-7	12,840	-0.05%
2019/07/10	13	44.24	6	44.32	44.30	7	13,018	0.05%
2019/07/09	11	43.93	27.1	44.09	44.05	-16.1	13,055	-0.12%
2019/07/08	1	44.30	0	0.00	44.20	1	13,061	0.01%
2019/07/05	8.5	44.23	4	44.28	44.30	4.5	13,178	0.03%
2019/07/04	30	44.44	16	44.47	44.35	14	13,236	0.11%
2019/07/03	85	46.05	71	46.05	46.10	14	13,177	0.11%
2019/07/02	4	46.21	34	46.11	46.25	-30	13,031	-0.23%
2019/07/01	57	46.04	39	46.24	46.25	18	12,781	0.14%
2019/06/28	1	45.90	110	45.94	45.85	-109	12,611	-0.86%	大賣/鉅額交易
2019/06/27	40	45.78	31	45.87	45.80	9	12,572	0.07%
2019/06/26	0	0.00	20.2	45.36	45.40	-20.2	12,505	-0.16%
2019/06/25	63	44.97	5	44.94	44.90	58	12,469	0.47%
2019/06/24	0	0.00	11	44.58	44.90	-11	12,607	-0.09%
2019/06/21	25	44.61	1.1	44.59	44.45	23.9	12,633	0.19%
2019/06/20	4	44.69	6	44.70	44.65	-2	12,612	-0.02%
2019/06/19	37	44.60	16.1	44.63	44.80	20.9	12,755	0.16%
2019/06/18	1	44.30	5	44.40	44.50	-4	12,656	-0.03%
2019/06/17	45	43.96	8	44.16	44.10	37	12,868	0.29%
2019/06/14	4	43.66	5	43.63	43.55	-1	13,091	-0.01%
2019/06/13	33	43.48	10.8	43.50	43.65	22.2	13,170	0.17%
2019/06/12	3	44.00	3	44.20	44.35	0	13,250	0.00%
2019/06/11	5	44.12	10	44.39	44.45	-5	13,372	-0.04%
2019/06/10	45	43.98	34	43.93	44.15	11	13,370	0.08%
2019/06/06	7	43.10	12	42.95	43.15	-5	13,441	-0.04%
2019/06/05	5	43.40	0	0.00	43.10	5	13,478	0.04%
2019/06/04	1	43.75	3	43.82	43.90	-2	13,470	-0.01%
2019/06/03	9	43.33	26.1	43.05	43.65	-17.1	13,451	-0.13%
2019/05/31	3	43.17	30	43.22	43.25	-27	13,432	-0.20%
2019/05/30	5	42.68	0	0.00	42.60	5	13,379	0.04%
2019/05/29	16	42.30	0	0.00	42.45	16	13,576	0.12%
2019/05/28	5	42.17	0	0.00	42.30	5	13,740	0.04%
2019/05/27	26	42.11	6	42.20	42.30	20	13,665	0.15%
2019/05/24	40	42.11	11	42.45	42.00	29	13,806	0.21%
2019/05/23	20	42.41	18	42.49	42.50	2	13,755	0.01%
2019/05/22	50	42.46	0	0.00	42.50	50	13,835	0.36%
2019/05/21	30	42.74	8	42.76	43.05	22	13,864	0.16%
2019/05/20	8	41.98	1	41.95	41.90	7	13,733	0.05%
2019/05/17	20.2	42.06	29	41.81	41.90	-8.9	13,636	-0.06%
2019/05/16	68	42.39	1	42.80	42.00	67	13,498	0.50%
2019/05/15	23	43.23	8	43.31	43.25	15	13,362	0.11%
2019/05/14	21	43.11	2	43.10	43.15	19	13,373	0.14%
2019/05/13	25	43.90	0	0.00	43.80	25	13,270	0.19%
2019/05/10	28	44.84	6	44.75	44.60	22	13,345	0.16%
2019/05/09	66	44.67	1	44.70	44.60	65	13,436	0.48%
2019/05/08	21	45.14	0	0.00	45.05	21	13,438	0.16%
2019/05/07	17	45.49	10	45.48	45.40	7	13,491	0.05%
2019/05/06	17	45.66	0	0.00	45.60	17	13,686	0.12%
2019/05/03	7	46.15	62	46.25	46.15	-55	13,628	-0.40%
2019/05/02	1	46.25	17.2	46.06	46.40	-16.2	13,506	-0.12%
2019/04/30	4	45.51	2	45.78	45.60	2	13,422	0.01%
2019/04/29	13	45.61	13	45.69	45.70	0	13,422	0.00%
2019/04/26	9	45.15	12	45.27	45.50	-3	13,449	-0.02%
2019/04/25	0	0.00	1	45.15	45.20	-1	13,629	-0.01%
2019/04/24	0	0.00	5	45.25	45.40	-5	13,919	-0.04%
2019/04/23	0	0.00	24	45.30	45.35	-24	14,182	-0.17%
2019/04/22	52	45.35	0.9	45.25	45.25	51.1	14,494	0.35%
2019/04/19	0	0.00	3	45.30	45.20	-3	14,744	-0.02%
2019/04/18	32	44.83	11.2	44.73	45.00	20.8	14,768	0.14%
2019/04/17	4.4	45.17	1	45.25	45.20	3.4	14,610	0.02%
2019/04/16	16	45.17	0	0.00	45.30	16	14,477	0.11%
2019/04/15	0.1	45.70	0	0.00	45.70	0.1	14,346	0.00%
2019/04/12	0	0.00	2	45.65	45.70	-2	14,335	-0.01%
2019/04/11	0	0.00	1	45.75	45.55	-1	14,325	-0.01%
2019/04/10	2	45.35	2	45.65	45.50	0	14,249	0.00%
2019/04/09	26	45.61	32	45.52	45.75	-6	14,189	-0.04%
2019/04/08	12	45.48	1.1	45.40	45.35	10.9	14,074	0.08%
2019/04/03	1.1	46.05	10	46.00	46.00	-8.9	13,801	-0.06%
2019/04/02	0	0.00	10	45.85	46.00	-10	13,773	-0.07%
2019/04/01	3	46.02	4	46.06	45.60	-1	13,728	-0.01%
2019/03/29	125	45.43	2.1	45.52	46.00	122.9	13,562	0.91%	大買/鉅額交易
2019/03/28	8	44.73	1	44.95	45.10	7	13,404	0.05%
2019/03/27	17.3	45.01	13	44.95	44.95	4.3	13,331	0.03%
2019/03/26	109	45.54	10	45.50	45.50	99	13,224	0.75%	大買/
2019/03/25	12	45.68	21	45.70	45.55	-9	13,349	-0.07%
2019/03/22	26.2	46.56	24.5	46.48	46.40	1.7	13,166	0.01%
2019/03/21	3.1	46.74	3	46.83	46.90	0.1	13,054	0.00%
2019/03/20	0	0.00	21	47.22	47.15	-21	13,050	-0.16%
2019/03/19	17.1	46.53	38	46.55	46.95	-20.9	12,850	-0.16%
2019/03/18	6	45.49	18	45.76	46.00	-12	12,664	-0.09%
2019/03/15	61	45.25	1	45.25	45.25	60	12,582	0.48%
2019/03/14	7	45.31	3.1	45.43	45.25	3.9	12,452	0.03%
2019/03/13	35	45.33	3	45.32	45.25	32	12,434	0.26%
2019/03/12	12	45.18	16	45.16	45.00	-4	12,423	-0.03%
2019/03/11	18	44.56	0	0.00	44.50	18	12,436	0.14%
2019/03/08	8	44.72	1	44.65	44.70	7	12,490	0.06%
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/03/06	1	45.15	3.5	45.20	45.15	-2.5	12,732	-0.02%
2019/03/05	3	45.15	1	45.05	45.10	2	12,846	0.02%
2019/03/04	27.1	44.91	6	45.05	45.15	21.1	12,921	0.16%
2019/02/27	1	45.50	4	45.50	45.50	-3	12,758	-0.02%
2019/02/26	21	45.49	22	45.46	45.45	-1	12,558	-0.01%
2019/02/25	30	45.15	6	45.23	45.30	24	12,239	0.20%
2019/02/22	1.5	45.06	6	44.95	45.00	-4.6	12,147	-0.04%
2019/02/21	17	45.03	2	45.15	45.10	15	12,083	0.12%
2019/02/20	6	45.01	36	45.01	45.05	-30	12,003	-0.25%
2019/02/19	16	44.84	9	44.87	44.85	7	11,846	0.06%
2019/02/18	22	44.71	1	44.55	44.75	21	11,801	0.18%
2019/02/15	18	44.49	0	0.00	44.40	18	11,767	0.15%
2019/02/14	19	44.56	11	44.82	44.50	8	11,660	0.07%
2019/02/13	1	44.40	2	44.53	44.60	-1	11,458	-0.01%
2019/02/12	10	44.23	3	44.33	44.30	7	11,447	0.06%
2019/02/11	6	44.28	6	44.89	44.15	0	11,317	0.00%
2019/01/30	15	44.53	0	0.00	44.55	15	11,181	0.13%
2019/01/29	13	44.68	15	44.75	44.75	-2	11,121	-0.02%
2019/01/28	9	44.44	12	44.53	44.60	-3	10,954	-0.03%
2019/01/25	30	43.97	1	44.10	44.00	29	10,827	0.27%
2019/01/24	13	44.09	2	44.05	44.05	11	10,643	0.10%
2019/01/22	10	44.21	3	44.20	44.25	7	10,710	0.07%
2019/01/21	10	44.28	2	44.35	44.30	8	10,736	0.07%
2019/01/18	16	44.00	1	44.05	44.15	15	10,904	0.14%
2019/01/17	37	44.03	9	44.08	44.05	28	11,002	0.25%
2019/01/16	74	44.02	15	44.15	44.00	59	10,922	0.54%
2019/01/15	96	44.62	1	44.60	44.60	95	10,614	0.89%
2019/01/14	118	45.12	4	44.95	45.00	114	10,342	1.10%	大買/鉅額交易
2019/01/11	24	46.13	2	46.18	45.95	22	10,140	0.22%
2019/01/10	1	46.80	7	46.77	46.90	-6	9,958	-0.06%
2019/01/09	6	46.93	11	46.96	47.05	-5	10,011	-0.05%
2019/01/08	4	45.93	0	0.00	45.70	4	9,975	0.04%
2019/01/07	0	0.00	4	45.99	45.95	-4	10,273	-0.04%
2019/01/04	2	45.23	9	45.43	45.30	-7	10,445	-0.07%
2019/01/03	11	45.84	1	46.10	45.80	10	10,903	0.09%
2019/01/02	19	46.33	1	47.10	46.10	18	11,063	0.16%
2018/12/28	1	46.55	1	47.05	47.05	0	11,114	0.00%
2018/12/27	0	0.00	10	46.94	46.95	-10	11,424	-0.09%
2018/12/26	39	46.75	9	46.68	46.50	30	11,549	0.26%
2018/12/25	20	46.24	0	0.00	46.50	20	11,742	0.17%
2018/12/24	13	46.59	4	46.70	46.85	9	11,927	0.08%
2018/12/22	5	47.05	1	47.10	47.05	4	12,082	0.03%
2018/12/21	2	46.93	2	47.13	47.30	0	12,410	0.00%
2018/12/20	9	47.04	2	47.15	47.05	7	12,555	0.06%
2018/12/19	1	47.10	4	47.13	47.30	-3	12,580	-0.02%
2018/12/18	33	47.13	0	0.00	47.05	33	12,666	0.26%
2018/12/17	1	47.65	1	47.75	47.75	0	12,959	0.00%
2018/12/14	5	47.57	0	0.00	47.45	5	13,129	0.04%
2018/12/13	3	47.90	6	47.87	48.05	-3	13,081	-0.02%
2018/12/12	1	47.55	4	47.71	47.55	-3	13,095	-0.02%
2018/12/11	17	47.26	0	0.00	47.25	17	13,061	0.13%
2018/12/10	16	47.44	13	47.55	47.50	3	12,977	0.02%
2018/12/07	17	47.97	0	0.00	48.00	17	12,947	0.13%
2018/12/06	12	48.03	3	47.90	48.00	9	12,897	0.07%
2018/12/05	14	48.35	0.5	48.50	48.35	13.5	12,874	0.10%
2018/12/04	16	48.64	1	48.75	48.75	15	12,872	0.12%
2018/12/03	7	49.10	1	49.15	49.15	6	12,840	0.05%
2018/11/30	29	48.85	2	48.90	48.80	27	12,724	0.21%
2018/11/29	32	48.77	0	0.00	48.60	32	12,537	0.26%
2018/11/28	41	48.96	0	0.00	48.85	41	12,400	0.33%
2018/11/27	16	49.27	0	0.00	49.10	16	12,281	0.13%
2018/11/26	3	50.03	5	50.48	49.90	-2	12,278	-0.02%
2018/11/22	2	50.30	5	50.56	50.80	-3	12,229	-0.02%
2018/11/21	0	0.00	1	50.70	50.70	-1	12,268	-0.01%
2018/11/20	10	51.10	18	51.10	50.50	-8	12,327	-0.06%
2018/11/19	0	0.00	50	51.30	51.50	-50	12,437	-0.40%
2018/11/16	0	0.00	16	51.10	51.10	-16	12,391	-0.13%
2018/11/15	0	0.00	9	51.04	51.10	-9	12,432	-0.07%
2018/11/14	1	50.70	12	50.89	51.20	-11	12,470	-0.09%
2018/11/13	0	0.00	6	50.57	51.00	-6	12,510	-0.05%
2018/11/12	0	0.00	1	51.10	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	17	50.99	51.10	-17	12,793	-0.13%
2018/11/08	0	0.00	28	50.61	50.90	-28	12,772	-0.22%
2018/11/07	1	49.80	17	50.10	50.30	-16	12,670	-0.13%
2018/11/06	0	0.00	14	49.75	49.80	-14	12,719	-0.11%
2018/11/05	3	48.63	1	48.50	49.20	2	12,683	0.02%
2018/11/02	1	48.35	3.1	48.46	48.90	-2.1	12,682	-0.02%
2018/11/01	3	47.88	6	48.23	48.30	-3	12,704	-0.02%
2018/10/31	1	47.85	9	48.09	48.45	-8	12,664	-0.06%
2018/10/30	3	47.40	8	47.54	47.50	-5	12,580	-0.04%
2018/10/29	7	46.76	16	46.95	46.90	-9	12,550	-0.07%
2018/10/26	20.2	47.38	10	47.13	47.10	10.2	12,485	0.08%
2018/10/25	18	48.31	3	48.62	48.00	15	12,226	0.12%
2018/10/24	14	49.37	2	49.63	49.15	12	12,250	0.10%
2018/10/23	9	49.57	4	49.60	49.55	5	12,184	0.04%
2018/10/22	11	50.18	27	50.18	50.00	-16	12,160	-0.13%
2018/10/19	2	50.00	103	49.88	50.20	-101	12,270	-0.82%	大賣/鉅額交易
2018/10/17	1	49.85	1	50.10	49.75	0	12,384	0.00%
2018/10/16	26	49.73	0	0.00	49.70	26	12,337	0.21%
2018/10/15	4.6	49.85	4	49.86	49.95	0.6	12,269	0.00%
2018/10/12	17	49.44	4	49.93	50.10	13	12,013	0.11%
2018/10/11	31	50.05	4	49.88	49.65	27	11,865	0.23%
2018/10/09	0	0.00	32.9	51.91	51.50	-32.9	11,377	-0.29%
2018/10/08	2.5	50.94	11	51.33	51.60	-8.5	11,184	-0.08%
2018/10/05	11	50.75	11	51.81	50.90	0	11,086	0.00%
2018/10/04	11	51.50	11	51.51	51.60	0	10,810	0.00%
2018/10/03	0	0.00	11	52.09	51.80	-11	10,746	-0.10%
2018/10/02	1	52.10	11	52.19	52.10	-10	10,636	-0.09%
2018/10/01	0	0.00	4	52.30	52.50	-4	10,512	-0.04%
2018/09/28	4	51.53	2	52.00	51.80	2	10,484	0.02%
2018/09/27	3	51.80	25	51.58	51.90	-22	10,330	-0.21%
2018/09/26	31	51.10	0	0.00	51.00	31	10,162	0.31%
2018/09/25	26	51.40	16	51.46	51.10	10	10,326	0.10%
2018/09/21	0	0.00	34	51.17	51.10	-34	10,288	-0.33%
2018/09/20	0	0.00	13	50.53	50.40	-13	9,862	-0.13%
2018/09/19	2	50.10	100	50.30	50.30	-98	9,754	-1.00%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/17	0	0.00	11	50.10	50.00	-11	10,140	-0.11%
2018/09/14	0	0.00	1	50.30	50.10	-1	10,481	-0.01%
2018/09/13	104	49.85	1	50.10	49.90	103	10,634	0.97%	大買/鉅額交易
2018/09/12	1.4	49.76	0	0.00	49.70	1.4	10,843	0.01%
2018/09/11	16	49.55	3.1	49.56	49.80	12.9	11,015	0.12%
2018/09/10	1	49.40	6	49.48	49.40	-5	11,238	-0.04%
2018/09/07	56	49.77	1	49.60	49.50	55	11,443	0.48%
2018/09/06	4	50.25	0	0.00	50.10	4	11,466	0.03%
2018/09/05	10	50.30	0	0.00	50.20	10	11,510	0.09%
2018/09/04	2	50.90	11	50.86	50.90	-9	11,548	-0.08%
2018/09/03	14	50.50	2	50.50	50.60	12	11,551	0.10%
2018/08/31	0	0.00	2	50.90	50.90	-2	11,622	-0.02%
2018/08/30	1	50.50	6	50.50	50.50	-5	11,622	-0.04%
2018/08/28	0	0.00	5	50.80	50.80	-5	11,740	-0.04%
2018/08/27	16	50.74	15	50.65	50.70	1	11,774	0.01%
2018/08/24	3	49.72	0	0.00	49.85	3	11,640	0.03%
2018/08/22	0	0.00	3	50.13	50.10	-3	12,211	-0.02%
2018/08/21	5	49.99	0	0.00	50.00	5	12,096	0.04%
2018/08/20	1	49.70	5	49.98	49.90	-4	12,047	-0.03%
2018/08/17	0	0.00	2	49.95	49.90	-2	12,024	-0.02%
2018/08/16	8	49.67	1	49.70	49.70	7	11,979	0.06%
2018/08/15	1	50.10	15	50.10	50.10	-14	11,943	-0.12%
2018/08/14	7	50.11	6	50.28	50.30	1	12,078	0.01%
2018/08/13	44.5	50.12	1	50.10	50.10	43.5	12,264	0.35%
2018/08/10	7.3	50.86	1	51.00	50.90	6.3	12,319	0.05%
2018/08/09	19	50.49	0	0.00	50.40	19	12,483	0.15%
2018/08/08	5	50.80	1	50.90	50.70	4	12,640	0.03%
2018/08/06	15	50.50	0	0.00	50.40	15	12,831	0.12%
2018/08/03	0	0.00	4	50.70	50.80	-4	13,049	-0.03%
2018/08/02	19	50.26	1	50.40	50.20	18	13,141	0.14%
2018/08/01	0.5	50.90	0.2	50.90	51.00	0.3	13,112	0.00%
2018/07/31	7	50.71	7	50.74	50.70	0	13,175	0.00%
2018/07/30	2	50.10	2	50.25	50.40	0	12,966	0.00%
2018/07/26	19	50.04	0	0.00	50.30	19	13,168	0.14%
2018/07/25	2	50.30	0	0.00	50.20	2	13,156	0.02%
2018/07/24	18	50.33	0	0.00	50.30	18	13,149	0.14%
2018/07/23	10	50.60	5.5	50.77	51.00	4.5	13,077	0.03%
2018/07/20	1	50.80	3	50.77	51.00	-2	13,127	-0.02%
2018/07/19	10	50.60	2.1	50.70	50.80	7.9	13,137	0.06%
2018/07/18	2	50.70	3	50.80	50.80	-1	13,137	-0.01%
2018/07/17	1	50.70	0	0.00	50.80	1	13,139	0.01%
2018/07/13	0	0.00	10	50.80	51.00	-10	13,230	-0.08%
2018/07/12	2	50.70	5	50.60	50.70	-3	13,283	-0.02%
2018/07/11	51	49.95	0	0.00	50.30	51	13,360	0.38%
2018/07/09	3	49.98	4.1	49.99	50.10	-1.1	13,363	-0.01%
2018/07/06	8	49.28	0	0.00	49.45	8	13,375	0.06%
2018/07/05	27	49.76	3	49.40	49.80	24	13,409	0.18%
2018/07/04	9	49.90	0	0.00	50.00	9	13,615	0.07%
2018/07/03	49	50.04	40	50.30	50.00	9	13,638	0.07%
2018/07/02	92	50.55	0.4	50.50	50.30	91.6	13,535	0.68%
2018/06/29	3.5	50.70	5	50.80	51.10	-1.5	13,434	-0.01%
2018/06/28	10	50.80	4	50.68	50.50	6	13,314	0.05%
2018/06/27	74	50.73	0	0.00	50.50	74	13,279	0.56%
2018/06/26	3	51.03	0	0.00	50.90	3	13,056	0.02%
2018/06/25	24	53.27	17	53.31	53.20	7	12,832	0.05%
2018/06/22	5	53.60	2	53.70	53.70	3	12,586	0.02%
2018/06/21	2	54.00	28	54.09	53.90	-26	12,476	-0.21%
2018/06/20	5	53.50	119	53.71	53.70	-114	12,714	-0.90%	大賣/鉅額交易
2018/06/19	102	53.69	7.1	53.55	53.00	94.9	12,672	0.75%	大買/
2018/06/15	0	0.00	5	53.26	53.70	-5	12,431	-0.04%
2018/06/14	47	53.16	0	0.00	52.90	47	12,213	0.38%
2018/06/13	0	0.00	12	53.80	54.00	-12	12,056	-0.10%
2018/06/12	0	0.00	20	53.75	53.50	-20	12,349	-0.16%
2018/06/11	0	0.00	3	53.73	53.70	-3	12,305	-0.02%
2018/06/08	8	53.84	25	53.71	53.80	-17	12,317	-0.14%
2018/06/07	1	53.60	82.6	53.71	54.00	-81.6	12,354	-0.66%
2018/06/06	10	52.90	63	53.39	53.30	-53	12,473	-0.42%
2018/06/05	1	52.90	10	52.91	53.00	-9	12,369	-0.07%
2018/06/04	0	0.00	7	52.59	52.80	-7	12,333	-0.06%
2018/06/01	1	51.80	2	51.80	51.80	-1	12,348	-0.01%
2018/05/31	0	0.00	1	51.80	52.10	-1	12,376	-0.01%
2018/05/30	55	51.41	8	51.33	51.20	47	12,242	0.38%
2018/05/29	4.1	53.04	3	52.80	52.80	1.1	12,296	0.01%
2018/05/28	0	0.00	2.5	53.34	53.30	-2.5	12,441	-0.02%
2018/05/25	11	53.10	11	53.41	53.10	0	12,581	0.00%
2018/05/24	0	0.00	10	53.30	53.50	-10	12,646	-0.08%
2018/05/23	11	52.82	3.2	53.48	53.30	7.8	12,693	0.06%
2018/05/22	0	0.00	31	53.44	53.70	-31	12,665	-0.24%
2018/05/21	0	0.00	35	53.16	53.20	-35	12,638	-0.28%
2018/05/18	0	0.00	72	52.88	52.90	-72	12,560	-0.57%
2018/05/17	10	52.40	56	52.62	52.50	-46	12,527	-0.37%
2018/05/16	1	52.00	40	52.09	52.20	-39	12,388	-0.31%
2018/05/15	20	51.50	2	51.85	51.20	18	12,430	0.14%
2018/05/14	0	0.00	10	51.74	51.80	-10	12,756	-0.08%
2018/05/11	10.9	51.33	18	51.51	51.80	-7.1	12,840	-0.06%
2018/05/10	0	0.00	18	51.06	51.00	-18	12,734	-0.14%
2018/05/09	1	50.60	19	50.66	50.70	-18	12,756	-0.14%
2018/05/08	12	50.38	6	50.47	50.70	6	12,895	0.05%
2018/05/07	7	50.20	6	50.38	50.30	1	12,889	0.01%
2018/05/04	23	50.10	1	50.30	50.10	22	12,970	0.17%
2018/05/03	29	50.68	2	50.70	50.40	27	12,844	0.21%
2018/05/02	0	0.00	12	51.14	51.30	-12	13,013	-0.09%
2018/04/30	13	50.81	14	50.92	51.00	-1	13,175	-0.01%
2018/04/27	20	50.69	29	50.70	50.80	-9	13,174	-0.07%
2018/04/26	3	50.30	5	50.36	50.50	-2	13,220	-0.02%
2018/04/25	1	50.30	2	50.00	50.30	-1	13,266	-0.01%
2018/04/24	3.1	50.20	1	50.30	50.20	2.1	13,388	0.02%
2018/04/23	4.3	50.30	1	50.20	50.20	3.3	13,527	0.02%
2018/04/20	1.8	50.36	2	50.30	50.40	-0.2	13,801	0.00%
2018/04/19	0	0.00	2	50.50	50.60	-2	14,009	-0.01%
2018/04/18	3	49.93	5	50.14	50.00	-2	14,012	-0.01%
2018/04/17	19	49.99	0	0.00	49.95	19	14,128	0.13%
2018/04/16	1	50.60	4.3	50.51	50.60	-3.3	14,244	-0.02%
2018/04/13	0	0.00	1	51.20	51.20	-1	14,345	-0.01%
2018/04/11	10	51.11	15.5	51.44	51.00	-5.5	14,669	-0.04%
2018/04/10	14.5	50.73	6	50.93	51.00	8.5	14,659	0.06%
2018/04/09	4	50.03	1	50.00	50.30	3	14,670	0.02%
2018/04/03	3.7	49.92	0	0.00	49.90	3.7	14,590	0.03%
2018/04/02	5	50.22	1	50.10	50.10	4	14,519	0.03%
2018/03/31	5	50.18	0	0.00	50.20	5	14,579	0.03%
2018/03/30	1	50.40	0.1	50.20	50.10	0.9	14,685	0.01%
2018/03/29	4	50.20	0	0.00	50.10	4	14,706	0.03%
2018/03/28	16	50.18	0	0.00	50.30	16	14,603	0.11%
2018/03/27	13	50.57	0.5	50.70	50.70	12.5	14,619	0.09%
2018/03/26	4	50.18	21	50.12	50.40	-17	14,557	-0.12%
2018/03/23	80	50.29	1	50.10	50.30	79	14,657	0.54%
2018/03/22	0	0.00	6	51.55	51.80	-6	14,418	-0.04%
2018/03/21	40	51.85	40	51.50	51.50	0	14,331	0.00%
2018/03/20	3	51.30	0	0.00	51.70	3	14,382	0.02%
2018/03/19	10.1	51.42	0	0.00	51.60	10.1	14,353	0.07%
2018/03/16	2	50.90	1	51.70	51.70	1	14,383	0.01%
2018/03/15	1	51.30	1	51.30	51.20	0	14,121	0.00%
2018/03/14	11	51.30	0	0.00	51.60	11	14,138	0.08%
2018/03/13	8	51.41	3	51.53	51.60	5	14,188	0.04%
2018/03/12	3	51.67	4	51.93	51.80	-1	14,194	-0.01%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/08	6	50.48	2	50.55	50.40	4	14,429	0.03%
2018/03/07	13	50.49	6	50.52	50.30	7	14,758	0.05%
2018/03/06	1	50.60	2	50.40	50.30	-1	15,322	-0.01%
2018/03/05	24	50.29	1	50.20	50.10	23	15,600	0.15%
2018/03/02	23	50.92	0	0.00	50.80	23	15,494	0.15%
2018/03/01	1	51.60	0	0.00	52.20	1	15,358	0.01%
2018/02/27	2	52.20	2	52.80	52.20	0	15,405	0.00%
2018/02/26	3	52.10	0	0.00	52.20	3	15,360	0.02%
2018/02/23	5	51.98	0	0.00	52.30	5	15,567	0.03%
2018/02/22	3	51.23	6	51.67	51.80	-3	16,252	-0.02%
2018/02/21	54	51.31	12	51.77	51.90	42	16,922	0.25%
2018/02/12	1	50.90	8	51.13	51.00	-7	16,782	-0.04%
2018/02/09	5	50.18	0	0.00	50.20	5	16,786	0.03%
2018/02/08	12	50.68	4	50.70	50.60	8	16,607	0.05%
2018/02/07	1	50.30	60	50.64	50.20	-59	16,574	-0.36%
2018/02/06	64	49.75	10	49.98	49.20	54	16,301	0.33%
2018/02/05	32	52.08	0	0.00	52.10	32	15,858	0.20%
2018/02/02	11	53.32	0	0.00	53.40	11	15,666	0.07%
2018/02/01	3	53.73	0	0.00	54.00	3	15,579	0.02%
2018/01/31	0	0.00	41.4	53.64	54.20	-41.4	15,496	-0.27%
2018/01/30	5	53.32	3	53.17	53.10	2	15,396	0.01%
2018/01/29	0	0.00	5	53.90	54.00	-5	15,380	-0.03%
2018/01/26	1	52.80	1	53.20	53.20	0	15,407	0.00%
2018/01/25	1	52.70	26	53.14	53.40	-25	15,563	-0.16%
2018/01/24	75	52.83	5.2	52.80	52.80	69.8	15,373	0.45%
2018/01/23	3	53.77	1	53.90	54.00	2	15,235	0.01%
2018/01/22	5	53.70	1	53.60	54.10	4	15,357	0.03%
2018/01/19	33	53.60	7	53.51	53.90	26	15,384	0.17%
2018/01/18	33	54.10	19	53.87	53.80	14	15,268	0.09%
2018/01/17	15	54.03	9	54.20	54.20	6	15,074	0.04%
2018/01/16	1	54.70	84	54.35	54.80	-83	14,907	-0.56%
2018/01/15	7	53.96	14	54.14	54.10	-7	14,546	-0.05%
2018/01/12	6	53.12	1	53.20	53.20	5	14,299	0.03%
2018/01/11	30	52.90	73	52.90	53.00	-43	14,227	-0.30%
2018/01/10	13	53.06	32	53.04	53.00	-19	14,236	-0.13%
2018/01/09	0	0.00	13	52.39	52.50	-13	14,055	-0.09%
2018/01/08	0	0.00	18	52.48	52.50	-18	13,984	-0.13%
2018/01/05	0	0.00	62.3	52.15	52.20	-62.3	13,900	-0.45%
2018/01/04	8	51.51	13	51.79	51.90	-5	13,779	-0.04%
2018/01/03	3	51.40	51.2	51.38	51.50	-48.2	13,865	-0.35%
2018/01/02	5	50.70	2	50.90	51.00	3	13,535	0.02%