富邦金 (2881)-臺銀-金山券商分點個股進出

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
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
24,490張
產業
上市金融類股
2556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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/06/21	2	78.30	5	78.16	78.30	-3	17,199	-0.02%
2024/06/20	7	77.57	5.2	77.97	78.00	1.8	17,088	0.01%
2024/06/19	1.4	77.39	35.4	77.55	77.80	-34	17,157	-0.20%
2024/06/18	5.3	76.60	7.7	76.79	77.00	-2.4	17,177	-0.01%
2024/06/17	17.5	76.07	0	0.00	76.00	17.5	17,240	0.10%
2024/06/14	8.3	76.35	7.4	76.55	76.90	0.9	17,282	0.00%
2024/06/13	2	76.30	6.3	76.33	76.20	-4.3	17,306	-0.02%
2024/06/12	6.4	76.11	16.3	76.18	76.00	-9.9	17,691	-0.06%
2024/06/11	2	77.30	8.2	77.57	77.30	-6.2	17,840	-0.03%
2024/06/07	2	75.75	16.7	75.69	76.00	-14.7	17,717	-0.08%
2024/06/06	1	74.90	20.3	75.03	75.20	-19.3	17,624	-0.11%
2024/06/05	0	0.00	23.7	73.98	74.00	-23.7	17,547	-0.14%
2024/06/04	2.3	72.98	7.5	73.32	73.60	-5.2	17,719	-0.03%
2024/06/03	1	73.60	6.5	73.53	73.80	-5.5	17,811	-0.03%
2024/05/31	2	73.40	18.6	73.13	73.40	-16.6	17,793	-0.09%
2024/05/30	22.7	72.08	0	0.00	71.90	22.7	17,416	0.13%
2024/05/29	41.4	72.87	0	0.00	72.40	41.4	17,207	0.24%
2024/05/28	1	73.20	25.2	73.96	73.80	-24.2	17,000	-0.14%
2024/05/27	4	73.40	9.7	73.38	73.50	-5.7	17,189	-0.03%
2024/05/24	51.4	73.40	1	73.50	73.30	50.4	17,134	0.29%
2024/05/23	46.8	72.43	15.2	72.59	72.50	31.6	16,972	0.19%
2024/05/22	128.8	73.03	2.5	73.00	73.50	126.3	16,921	0.75%	大買/鉅額交易
2024/05/21	18.7	72.74	4.7	72.93	72.90	14	16,866	0.08%
2024/05/20	17.9	73.70	1.5	73.73	73.80	16.4	16,774	0.10%
2024/05/17	36	74.66	64.9	74.71	74.60	-28.9	16,753	-0.17%
2024/05/16	7.8	74.56	31.5	74.99	73.90	-23.7	16,559	-0.14%
2024/05/15	1.1	73.79	21.3	73.57	73.80	-20.2	16,076	-0.13%
2024/05/14	0.1	71.20	5.2	71.37	71.20	-5.2	15,585	-0.03%
2024/05/13	5.1	71.32	5.2	71.51	71.50	-0.1	15,535	0.00%
2024/05/10	4	71.38	43.2	71.30	71.80	-39.2	15,359	-0.25%
2024/05/09	4	70.20	25.1	70.27	69.90	-21.1	14,925	-0.14%
2024/05/08	0.5	69.70	3.2	69.86	69.90	-2.6	14,769	-0.02%
2024/05/07	0.6	69.82	19.4	69.85	69.90	-18.8	14,815	-0.13%
2024/05/06	1.2	69.88	20.5	69.92	70.00	-19.3	14,722	-0.13%
2024/05/03	5.2	69.03	0	0.00	69.00	5.2	14,643	0.04%
2024/05/02	8.5	69.31	4.2	69.60	69.00	4.3	14,623	0.03%
2024/04/30	24	69.32	24.9	69.38	69.10	-0.9	14,584	-0.01%
2024/04/29	11.3	69.02	34.1	69.15	69.40	-22.8	14,502	-0.16%
2024/04/26	7.1	67.67	40	67.81	67.60	-32.9	14,280	-0.23%
2024/04/25	16.2	66.28	7	66.20	66.40	9.2	14,183	0.06%
2024/04/24	12.4	66.99	8	66.83	66.80	4.4	14,297	0.03%
2024/04/23	18.1	66.28	2	66.35	66.30	16.1	14,674	0.11%
2024/04/22	3	65.90	26.3	65.94	66.20	-23.3	14,818	-0.16%
2024/04/19	33.2	65.01	11.1	65.08	65.00	22.1	14,682	0.15%
2024/04/18	14.3	65.82	3.5	66.16	66.30	10.8	14,312	0.08%
2024/04/17	19.6	65.70	1	65.80	66.00	18.6	14,158	0.13%
2024/04/16	43.6	66.23	42.3	65.80	65.70	1.3	14,009	0.01%
2024/04/15	15.4	67.47	5	67.67	67.40	10.5	13,715	0.08%
2024/04/12	21.4	67.84	10.2	67.90	67.80	11.2	13,827	0.08%
2024/04/11	24.5	68.43	2	68.70	68.40	22.5	13,737	0.16%
2024/04/10	5.2	69.30	0	0.00	69.20	5.2	13,540	0.04%
2024/04/09	0.2	69.60	10.2	69.62	70.00	-10	13,590	-0.07%
2024/04/08	35.4	68.76	7.6	68.71	68.70	27.8	13,482	0.21%
2024/04/03	24.3	68.73	0.7	69.08	68.60	23.7	13,479	0.18%
2024/04/02	4.3	69.26	1.1	69.22	69.50	3.2	13,362	0.02%
2024/04/01	3.1	69.80	1.3	69.78	69.50	1.8	13,371	0.01%
2024/03/29	2	69.06	9	69.80	69.70	-7	13,366	-0.05%
2024/03/28	8.3	69.27	1.1	69.31	69.30	7.2	13,306	0.05%
2024/03/27	2.1	69.41	12.1	69.75	69.80	-10	13,244	-0.08%
2024/03/26	4	69.18	23.6	69.30	69.60	-19.6	13,283	-0.15%
2024/03/25	12	69.17	1.8	69.21	69.00	10.2	13,373	0.08%
2024/03/22	13.3	70.04	4.4	69.77	69.60	8.9	13,255	0.07%
2024/03/21	3.5	70.60	11.3	70.40	70.70	-7.8	13,122	-0.06%
2024/03/20	2.1	69.65	9.9	69.89	69.60	-7.8	13,290	-0.06%
2024/03/19	0.8	69.70	4.2	69.83	69.80	-3.4	13,945	-0.02%
2024/03/18	2.9	69.32	2.5	69.40	69.50	0.4	13,834	0.00%
2024/03/15	24.3	69.56	2.2	69.51	69.60	22.1	13,747	0.16%
2024/03/14	10	70.20	16.2	70.41	70.70	-6.2	13,274	-0.05%
2024/03/13	23.1	69.60	6	69.47	69.90	17	13,016	0.13%
2024/03/12	3.9	69.52	5.8	69.58	69.70	-2	13,025	-0.02%
2024/03/11	4.7	69.24	2.7	69.68	69.20	2	12,911	0.02%
2024/03/08	5	68.80	15.4	68.90	69.20	-10.4	12,838	-0.08%
2024/03/07	3.5	67.87	9.2	67.45	68.10	-5.7	12,575	-0.04%
2024/03/06	5.5	67.28	37.3	67.40	67.30	-31.8	12,463	-0.26%
2024/03/05	1.1	67.40	6	67.33	67.30	-5	12,754	-0.04%
2024/03/04	1.6	67.28	6	67.42	67.40	-4.4	12,816	-0.03%
2024/03/01	5	67.53	12.1	67.42	67.40	-7.1	12,878	-0.05%
2024/02/29	10	68.20	16.1	67.85	68.00	-6.1	12,846	-0.05%
2024/02/27	1.6	66.93	11.1	66.81	66.90	-9.5	12,588	-0.08%
2024/02/26	1	66.70	3.4	66.55	66.90	-2.4	12,529	-0.02%
2024/02/23	2.2	66.60	9.6	66.69	66.60	-7.4	12,538	-0.06%
2024/02/22	0	0.00	5	66.46	66.50	-5	12,925	-0.04%
2024/02/21	0.6	66.05	13	66.28	66.30	-12.4	13,007	-0.10%
2024/02/20	7.5	66.21	18.9	66.36	66.50	-11.4	13,092	-0.09%
2024/02/19	2	65.90	8	65.99	66.10	-6.1	13,089	-0.05%
2024/02/16	6	65.70	27.5	65.68	65.90	-21.5	13,316	-0.16%
2024/02/15	9	65.30	14	65.37	65.30	-5	13,218	-0.04%
2024/02/05	19.1	64.63	20.3	64.74	64.70	-1.2	12,987	-0.01%
2024/02/02	9.1	64.60	10	64.70	64.90	-0.9	12,851	-0.01%
2024/02/01	20	64.60	9	64.74	64.80	11	12,788	0.09%
2024/01/31	14.4	64.32	6.1	64.48	64.50	8.3	12,743	0.06%
2024/01/30	1.2	64.50	41	64.53	64.30	-39.8	12,664	-0.31%
2024/01/29	11	64.67	1.1	64.79	64.80	9.9	12,620	0.08%
2024/01/26	1.5	64.80	21.2	64.79	64.80	-19.7	12,633	-0.16%
2024/01/25	10.8	64.39	15.2	64.51	64.60	-4.4	12,627	-0.03%
2024/01/24	6.1	64.50	69	64.27	64.40	-63	12,680	-0.50%
2024/01/23	0.1	63.60	0	0.00	63.90	0.1	12,652	0.00%
2024/01/22	7.1	63.37	6.6	63.25	63.20	0.5	12,692	0.00%
2024/01/19	15.3	63.02	5	63.10	63.00	10.3	12,624	0.08%
2024/01/18	35.2	62.21	2	62.40	62.30	33.2	12,575	0.26%
2024/01/17	42.8	62.67	2.2	62.53	62.30	40.6	12,378	0.33%
2024/01/16	18.2	63.25	0	0.00	63.20	18.2	12,011	0.15%
2024/01/15	6.1	64.20	2.6	64.26	64.10	3.5	11,979	0.03%
2024/01/12	5	63.60	23	64.00	64.10	-18	12,266	-0.15%
2024/01/11	7	64.06	3	64.10	63.90	4	12,340	0.03%
2024/01/10	2	63.80	9	64.11	64.00	-7	12,641	-0.06%
2024/01/09	1	64.10	0	0.00	64.00	1	12,669	0.01%
2024/01/08	14.5	64.26	11	64.56	64.10	3.5	12,707	0.03%
2024/01/05	22.1	63.36	1	63.30	63.20	21.1	12,586	0.17%
2024/01/04	10	63.47	9	63.70	63.50	1	12,612	0.01%
2024/01/03	26.3	63.57	2	63.90	63.70	24.3	12,742	0.19%
2024/01/02	4	64.25	0	64.40	64.60	4	12,604	0.03%
2023/12/29	0.1	64.40	0	0.00	64.80	0.1	12,693	0.00%
2023/12/28	0	64.60	11.1	64.62	64.90	-11	12,834	-0.09%
2023/12/27	0	0.00	0.1	64.50	64.60	-0.1	12,812	0.00%
2023/12/26	1.4	63.73	7.6	64.28	64.30	-6.2	12,796	-0.05%
2023/12/25	2	63.55	0.1	63.70	63.70	1.9	12,845	0.02%
2023/12/22	11	63.29	5	63.50	63.50	6	12,920	0.05%
2023/12/21	3.2	63.28	0	0.00	63.40	3.2	13,057	0.02%
2023/12/20	3	63.63	0.3	63.92	63.60	2.7	13,042	0.02%
2023/12/19	16.1	63.89	0.2	63.90	63.90	15.9	13,026	0.12%
2023/12/18	4.1	64.38	13.3	64.35	64.50	-9.2	13,092	-0.07%
2023/12/15	0	64.90	15.3	65.01	65.10	-15.3	13,080	-0.12%
2023/12/14	2.1	65.05	122.2	64.87	65.20	-120.1	12,662	-0.95%	大賣/鉅額交易
2023/12/13	11.5	62.80	2	62.90	62.90	9.5	11,823	0.08%
2023/12/12	2.1	62.80	0	0.00	63.10	2.1	11,987	0.02%
2023/12/11	2.2	62.81	0	0.00	62.90	2.2	11,981	0.02%
2023/12/08	77.1	63.00	2.2	63.37	63.20	74.9	11,956	0.63%
2023/12/07	11.7	63.06	2.5	63.14	63.20	9.1	11,888	0.08%
2023/12/06	3	63.80	1.8	63.90	63.80	1.3	11,678	0.01%
2023/12/05	0.4	63.82	0	0.00	64.10	0.4	11,639	0.00%
2023/12/04	0.3	64.10	182.4	63.97	64.40	-182.1	11,562	-1.57%	大賣/鉅額交易
2023/12/01	2.3	63.68	0	0.00	63.80	2.3	11,614	0.02%
2023/11/30	0.1	63.90	6	64.05	64.40	-6	11,635	-0.05%
2023/11/29	0	0.00	4.4	63.98	63.70	-4.4	11,359	-0.04%
2023/11/28	0	0.00	2	64.00	63.90	-2	11,377	-0.02%
2023/11/27	2.2	63.51	2.2	64.15	63.50	0.1	11,505	0.00%
2023/11/24	0	0.00	3.1	64.00	63.90	-3.1	11,496	-0.03%
2023/11/22	0	0.00	17	64.51	64.60	-17	11,573	-0.15%
2023/11/21	2	64.10	32.6	64.62	64.90	-30.6	11,556	-0.26%
2023/11/20	3	63.20	6.3	63.25	63.50	-3.3	11,121	-0.03%
2023/11/17	1.1	63.06	30.1	63.21	63.20	-29	11,019	-0.26%
2023/11/16	0	0.00	8.4	62.88	62.90	-8.4	10,907	-0.08%
2023/11/15	0.6	62.10	32.6	62.47	62.70	-32	10,849	-0.29%
2023/11/14	6	61.63	58.6	61.80	61.70	-52.6	10,586	-0.50%
2023/11/13	1.1	61.49	16.1	61.60	61.70	-15	10,655	-0.14%
2023/11/10	0	0.00	2	61.50	61.50	-2	10,782	-0.02%
2023/11/09	0	0.00	2.1	61.50	61.70	-2.1	11,043	-0.02%
2023/11/08	1.1	61.40	8	61.56	61.70	-7	11,345	-0.06%
2023/11/07	0	0.00	4.1	61.24	61.50	-4.1	11,421	-0.04%
2023/11/06	2	61.50	22.7	61.56	61.50	-20.8	11,533	-0.18%
2023/11/03	2	60.85	15.1	61.13	61.30	-13.2	11,525	-0.11%
2023/11/02	0.1	60.70	34.4	60.81	60.90	-34.3	11,606	-0.30%
2023/11/01	2.1	59.95	1	60.20	60.00	1.1	11,598	0.01%
2023/10/31	0.1	59.99	0	0.00	60.10	0.1	11,596	0.00%
2023/10/30	2.1	59.76	210.2	59.79	59.80	-208.1	11,953	-1.74%	大賣/鉅額交易
2023/10/27	0	59.90	25.2	60.14	60.30	-25.2	12,134	-0.21%
2023/10/26	16.1	59.71	33	59.78	59.60	-16.9	12,483	-0.14%
2023/10/25	6.1	60.00	0	0.00	60.00	6.1	12,502	0.05%
2023/10/24	7.6	59.74	0	0.00	59.90	7.6	12,831	0.06%
2023/10/23	14.9	59.81	6	60.00	59.90	8.8	12,972	0.07%
2023/10/20	21.4	59.76	1	60.80	60.70	20.4	12,837	0.16%
2023/10/19	0	61.20	0.2	61.29	61.00	-0.2	12,622	0.00%
2023/10/18	0.6	60.86	6.6	60.72	61.40	-6	12,692	-0.05%
2023/10/17	11.3	61.19	2.5	61.29	61.30	8.8	12,598	0.07%
2023/10/16	1.5	60.87	3.5	60.81	61.00	-1.9	13,008	-0.01%
2023/10/13	7.1	60.89	0	0.00	60.90	7.1	13,435	0.05%
2023/10/12	3.4	61.22	4.5	61.41	61.70	-1.1	13,830	-0.01%
2023/10/11	2	61.20	6.1	61.33	61.60	-4	13,883	-0.03%
2023/10/06	1.5	60.70	1	60.70	60.70	0.5	13,848	0.00%
2023/10/05	4.1	59.79	2	60.40	60.50	2.1	14,091	0.01%
2023/10/04	24.1	59.85	2	59.90	59.70	22.1	14,204	0.16%
2023/10/03	96.1	60.41	0	0.00	60.50	96.1	14,058	0.68%
2023/10/02	3.8	60.73	8	60.80	60.80	-4.2	14,187	-0.03%
2023/09/28	1.7	60.69	0.6	61.05	60.70	1.1	14,444	0.01%
2023/09/27	4.3	60.15	2	60.60	60.60	2.3	14,373	0.02%
2023/09/26	36.9	60.77	0	0.00	60.60	36.9	14,355	0.26%
2023/09/25	1.5	61.29	1.1	61.13	61.30	0.4	14,201	0.00%
2023/09/22	19.3	61.15	1	61.40	61.00	18.3	14,276	0.13%
2023/09/21	4.6	61.50	2.3	61.51	61.40	2.3	14,252	0.02%
2023/09/20	6.1	62.05	6	62.20	62.10	0.1	14,145	0.00%
2023/09/19	2.1	62.62	1	62.60	62.60	1.1	14,108	0.01%
2023/09/18	0.1	62.70	0	0.00	62.80	0.1	14,238	0.00%
2023/09/15	2.3	62.91	2	62.50	62.50	0.3	14,283	0.00%
2023/09/14	1.2	62.79	1.7	62.80	62.90	-0.5	14,131	0.00%
2023/09/13	2	62.29	0	0.00	62.40	2	14,265	0.01%
2023/09/12	2	61.90	0	0.00	62.10	2	14,457	0.01%
2023/09/11	2.1	61.66	1	61.60	61.90	1.1	14,442	0.01%
2023/09/08	0	61.60	22.5	61.25	61.80	-22.5	14,636	-0.15%
2023/09/07	11.2	61.25	2	61.55	61.20	9.2	14,888	0.06%
2023/09/06	17.1	61.53	0	0.00	61.40	17.1	14,932	0.11%
2023/09/05	14.4	61.98	0	0.00	61.80	14.4	14,867	0.10%
2023/09/04	7.1	62.11	2	62.20	62.20	5.1	15,154	0.03%
2023/09/01	5	64.42	133.9	64.68	64.80	-128.9	15,252	-0.85%	大賣/鉅額交易
2023/08/31	2.6	63.97	0.2	64.40	63.60	2.4	15,202	0.02%
2023/08/30	20.1	64.20	2.1	64.50	64.50	18	15,332	0.12%
2023/08/29	1	64.20	4.6	64.22	64.40	-3.6	15,360	-0.02%
2023/08/28	1.2	63.42	42.1	63.97	64.10	-40.9	15,470	-0.26%
2023/08/25	2.3	62.73	10	63.40	62.80	-7.7	15,792	-0.05%
2023/08/24	1	63.30	3.5	63.21	63.30	-2.5	15,792	-0.02%
2023/08/23	17.1	62.99	7	63.19	62.80	10.1	15,914	0.06%
2023/08/22	3.1	62.67	1.1	62.72	62.80	1.9	15,989	0.01%
2023/08/21	23.1	62.83	18	63.02	63.10	5.1	16,090	0.03%
2023/08/18	5	62.58	2.6	62.27	62.40	2.4	16,100	0.02%
2023/08/17	11.1	62.21	2.2	61.85	62.50	8.9	16,188	0.05%
2023/08/16	10.8	62.66	6.4	62.57	62.50	4.4	16,093	0.03%
2023/08/15	10.5	63.42	10	63.72	63.50	0.5	16,282	0.00%
2023/08/14	31.4	63.85	18.4	63.94	63.90	13	16,421	0.08%
2023/08/11	4.2	65.55	4.1	65.70	65.40	0.1	16,400	0.00%
2023/08/10	2.1	65.55	4	65.50	65.40	-1.9	16,416	-0.01%
2023/08/09	5.8	65.08	7	65.26	65.30	-1.2	16,407	-0.01%
2023/08/08	32.2	65.28	3.3	65.46	65.20	29	16,380	0.18%
2023/08/07	13	65.48	2	65.50	65.50	11	16,382	0.07%
2023/08/04	4.5	64.65	5	64.64	64.80	-0.5	16,316	0.00%
2023/08/02	51.4	65.16	3	65.30	65.10	48.4	16,297	0.30%
2023/08/01	10.6	65.86	15	66.09	66.50	-4.4	15,960	-0.03%
2023/07/31	28.7	65.84	10.3	66.04	65.50	18.4	15,665	0.12%
2023/07/28	8	65.34	10.5	65.36	65.40	-2.5	15,362	-0.02%
2023/07/27	44.3	65.33	21.3	65.36	65.50	23	15,296	0.15%
2023/07/26	8.1	64.40	54.3	63.66	64.50	-46.3	15,046	-0.31%
2023/07/25	7.2	63.06	1.3	62.90	62.90	5.9	15,020	0.04%
2023/07/24	2.5	62.72	57	62.70	62.60	-54.5	15,005	-0.36%
2023/07/21	8.3	62.87	31	63.01	63.00	-22.7	15,021	-0.15%
2023/07/20	8	63.46	6	63.72	63.50	2	14,889	0.01%
2023/07/19	16.5	64.88	68.1	64.89	64.80	-51.6	14,630	-0.35%
2023/07/18	5.5	65.62	20.7	65.47	65.60	-15.2	14,191	-0.11%
2023/07/17	69.4	62.98	43.3	64.57	65.00	26	13,720	0.19%
2023/07/14	6.2	62.22	24.1	62.42	62.50	-17.9	13,211	-0.14%
2023/07/13	17.1	61.91	3	61.77	61.70	14.1	13,027	0.11%
2023/07/12	1.9	61.82	16.1	61.83	62.00	-14.1	12,912	-0.11%
2023/07/11	4.5	61.33	6.3	61.44	61.40	-1.8	12,824	-0.01%
2023/07/10	1.4	60.23	3	60.53	60.20	-1.6	12,675	-0.01%
2023/07/07	19.3	59.92	28	59.82	60.00	-8.7	12,651	-0.07%
2023/07/06	36.5	60.42	0	0.00	60.30	36.5	12,548	0.29%
2023/07/05	3	61.07	0	0.00	61.00	3	12,260	0.02%
2023/07/04	6	61.02	8.1	60.90	60.90	-2.1	12,220	-0.02%
2023/07/03	3.8	61.33	0	0.00	61.30	3.8	12,203	0.03%
2023/06/30	4.3	60.90	0	0.00	60.80	4.3	12,278	0.04%
2023/06/29	9	61.59	1	61.80	61.30	8	12,180	0.07%
2023/06/28	0	61.00	4.2	61.25	61.40	-4.2	12,081	-0.03%
2023/06/27	0	60.90	1.1	60.71	60.60	-1.1	12,038	-0.01%
2023/06/26	1.2	60.85	2.1	61.10	60.80	-0.9	11,997	-0.01%
2023/06/21	26.2	61.28	6	61.22	61.40	20.2	11,924	0.17%
2023/06/20	18.1	61.11	2.1	61.00	61.10	16.1	11,955	0.13%
2023/06/19	28.3	60.96	0	0.00	61.30	28.3	12,081	0.23%
2023/06/16	34	61.39	0	0.00	61.10	34	12,007	0.28%
2023/06/15	9.1	61.54	0	0.00	61.60	9.1	11,954	0.08%
2023/06/14	0.3	61.90	21	61.89	61.80	-20.7	12,219	-0.17%
2023/06/13	45	61.17	0.3	61.20	61.10	44.7	12,343	0.36%
2023/06/12	6	61.43	8.2	61.56	61.20	-2.2	12,213	-0.02%
2023/06/09	34	61.20	0	0.00	61.20	34	12,360	0.28%
2023/06/08	41.8	61.15	0	0.00	60.80	41.8	12,494	0.33%
2023/06/07	8.2	61.73	3	61.97	61.80	5.2	12,352	0.04%
2023/06/06	2	61.60	52	61.70	61.90	-50	12,304	-0.41%
2023/06/05	1	62.00	9.3	61.91	61.70	-8.3	12,299	-0.07%
2023/06/02	6	60.58	0	0.00	60.60	6	12,012	0.05%
2023/06/01	14.6	60.37	0	0.00	60.40	14.6	12,041	0.12%
2023/05/31	0.1	60.80	34	61.08	60.80	-33.9	11,927	-0.28%
2023/05/30	2	61.05	1.1	61.03	60.80	0.9	11,582	0.01%
2023/05/29	0	61.00	7	61.41	61.10	-7	11,633	-0.06%
2023/05/26	3.2	60.13	7.1	60.65	60.50	-3.9	11,608	-0.03%
2023/05/25	17.2	60.50	18	60.32	60.40	-0.8	11,589	-0.01%
2023/05/24	14.1	61.01	1.1	60.73	61.40	13	11,565	0.11%
2023/05/23	18.1	61.46	33.3	61.73	61.40	-15.2	11,496	-0.13%
2023/05/22	6.1	61.70	4.4	61.74	61.70	1.7	11,417	0.01%
2023/05/19	52.5	61.41	16.6	61.60	61.60	36	11,470	0.31%
2023/05/18	22	60.63	15.2	60.81	61.10	6.8	11,160	0.06%
2023/05/17	0	59.80	11.4	60.04	60.20	-11.4	10,900	-0.10%
2023/05/16	4	59.50	2	59.60	59.80	2	10,761	0.02%
2023/05/15	4	59.18	1	59.20	59.40	3	10,721	0.03%
2023/05/12	12.7	59.09	1	58.90	59.00	11.7	10,668	0.11%
2023/05/11	7	59.40	3	59.53	59.50	4	10,614	0.04%
2023/05/10	16	59.02	21	59.10	59.20	-5	10,585	-0.05%
2023/05/09	23	59.29	0.4	59.40	59.50	22.6	10,632	0.21%
2023/05/08	1.5	59.30	5.2	59.40	59.40	-3.7	10,733	-0.03%
2023/05/05	1	59.00	5	59.10	59.10	-4	10,707	-0.04%
2023/05/04	3.3	58.56	1.2	58.98	59.10	2	10,960	0.02%
2023/05/03	1.3	58.36	0	0.00	58.60	1.3	11,141	0.01%
2023/05/02	6.1	58.67	10	58.80	58.80	-3.9	11,425	-0.03%
2023/04/28	7.3	59.13	9.3	58.97	59.00	-2	11,833	-0.02%
2023/04/27	2.2	57.65	6.1	57.86	57.70	-3.9	11,860	-0.03%
2023/04/26	1.4	57.28	21	57.69	57.80	-19.6	11,935	-0.16%
2023/04/25	5	57.80	19	57.86	57.50	-14	11,854	-0.12%
2023/04/24	5	57.90	72	58.00	58.10	-67	11,882	-0.56%
2023/04/21	0	58.30	1	57.90	57.90	-1	12,012	-0.01%
2023/04/20	0	57.90	2	57.80	57.90	-2	12,097	-0.02%
2023/04/19	6	58.45	2	58.45	58.20	4	12,308	0.03%
2023/04/18	0	58.40	2.1	58.45	58.60	-2.1	12,313	-0.02%
2023/04/17	13.3	58.45	5	58.66	58.50	8.3	12,462	0.07%
2023/04/14	11.1	58.27	16.1	58.14	58.60	-5.1	12,465	-0.04%
2023/04/13	1	57.40	8.7	57.47	57.40	-7.7	12,353	-0.06%
2023/04/12	0	57.10	10.4	57.20	57.30	-10.4	12,300	-0.08%
2023/04/11	7.1	56.76	0.4	57.10	57.10	6.7	12,297	0.05%
2023/04/10	2	57.20	1.7	57.07	57.10	0.4	12,282	0.00%
2023/04/07	1	56.71	2	56.88	56.90	-1	12,277	-0.01%
2023/04/06	3.3	56.43	6	56.57	56.80	-2.7	12,256	-0.02%
2023/03/31	7.3	56.72	5	56.84	56.50	2.3	12,223	0.02%
2023/03/30	1.1	56.53	2.2	57.08	56.80	-1.1	12,212	-0.01%
2023/03/29	1	56.70	2.7	56.78	56.90	-1.7	12,306	-0.01%
2023/03/28	2.3	56.46	1.2	56.43	56.50	1.1	12,543	0.01%
2023/03/27	9.4	56.10	2	56.30	56.30	7.4	12,707	0.06%
2023/03/24	4.4	56.26	1.5	56.51	56.30	2.8	13,079	0.02%
2023/03/23	7	56.41	5.6	55.99	56.50	1.4	13,077	0.01%
2023/03/22	7.1	56.03	4.9	56.18	56.20	2.2	13,097	0.02%
2023/03/21	5.4	55.28	0.1	55.70	55.30	5.3	13,028	0.04%
2023/03/20	22.7	55.10	37.1	55.00	55.00	-14.4	13,252	-0.11%
2023/03/17	12.3	55.75	41.5	55.69	55.50	-29.2	13,148	-0.22%
2023/03/16	62.4	55.33	15	55.29	55.10	47.4	13,023	0.36%
2023/03/15	51.8	56.91	2	57.00	56.50	49.8	12,799	0.39%
2023/03/14	23.1	56.83	11.8	56.85	56.70	11.2	12,817	0.09%
2023/03/13	11.5	57.58	6.1	57.68	57.70	5.4	12,695	0.04%
2023/03/10	73.4	58.70	1	58.50	58.30	72.4	12,600	0.57%
2023/03/09	7.1	59.50	0	0.00	59.40	7.1	12,587	0.06%
2023/03/08	13.2	59.66	2.3	59.82	60.00	10.9	13,017	0.08%
2023/03/07	10.1	59.75	2.2	59.72	59.80	7.9	13,258	0.06%
2023/03/06	1	59.70	3.5	60.00	60.00	-2.5	13,412	-0.02%
2023/03/03	2.1	59.46	1.2	59.52	59.50	0.9	13,565	0.01%
2023/03/02	3.1	58.74	1	59.60	59.40	2.1	13,702	0.02%
2023/03/01	6.6	59.16	0	0.00	59.00	6.6	13,838	0.05%
2023/02/24	4	59.55	2	59.75	60.00	2	13,752	0.01%
2023/02/23	6	59.78	1.4	59.94	59.80	4.6	13,705	0.03%
2023/02/22	2	59.45	12	59.94	59.90	-10	13,657	-0.07%
2023/02/21	1	60.30	0.1	60.30	60.20	1	13,571	0.01%
2023/02/20	4	60.60	4.3	60.85	60.70	-0.3	13,746	0.00%
2023/02/17	0	60.10	10.3	60.09	60.30	-10.2	13,818	-0.07%
2023/02/16	3.5	59.56	8	59.68	59.40	-4.5	13,941	-0.03%
2023/02/15	14.7	59.80	1.9	59.81	59.50	12.8	14,446	0.09%
2023/02/14	7.2	60.00	14	60.02	60.10	-6.8	14,414	-0.05%
2023/02/13	3	59.30	2	59.60	59.50	1	14,449	0.01%
2023/02/10	4.9	58.84	0	0.00	58.90	4.9	14,442	0.03%
2023/02/09	1	59.00	0	0.00	59.10	1	14,470	0.01%
2023/02/08	25.3	59.19	1.7	59.32	59.20	23.7	14,506	0.16%
2023/02/07	0	59.69	0.2	59.70	59.40	-0.2	14,443	0.00%
2023/02/06	12.2	59.11	21.1	59.32	59.40	-8.9	14,380	-0.06%
2023/02/03	2.2	59.97	0	0.00	59.80	2.2	14,258	0.02%
2023/02/02	18.8	60.19	1	60.40	60.50	17.8	14,283	0.12%
2023/02/01	8.1	59.80	1	59.80	60.00	7.1	14,100	0.05%
2023/01/31	1	60.40	3.3	60.58	60.20	-2.3	14,018	-0.02%
2023/01/30	9.9	59.89	36.6	61.21	61.00	-26.7	13,815	-0.19%
2023/01/17	9.1	59.88	31	59.73	59.80	-21.9	13,454	-0.16%
2023/01/16	1	59.40	52.2	59.37	59.40	-51.2	13,298	-0.39%
2023/01/13	10.2	58.90	1.1	59.39	58.70	9.1	13,228	0.07%
2023/01/12	0.1	58.70	5.3	58.63	58.90	-5.2	13,367	-0.04%
2023/01/11	10.2	58.18	6	58.32	58.10	4.2	13,519	0.03%
2023/01/10	3.2	58.94	6.3	59.03	59.20	-3.1	13,552	-0.02%
2023/01/09	2	59.25	12.2	59.40	59.60	-10.2	13,546	-0.08%
2023/01/06	2.7	58.27	1	58.40	58.50	1.7	13,433	0.01%
2023/01/05	8.3	57.96	8.6	58.14	58.50	-0.3	13,640	0.00%
2023/01/04	0	0.00	1.1	57.01	57.20	-1.1	13,576	-0.01%
2023/01/03	3.3	55.63	1	55.90	56.40	2.3	13,773	0.02%
2022/12/30	1.1	56.32	1	56.50	56.30	0.1	13,759	0.00%
2022/12/29	5.2	55.97	1	56.20	56.00	4.2	13,846	0.03%
2022/12/28	0.1	56.80	3	56.90	56.70	-3	13,972	-0.02%
2022/12/27	1	57.00	3.3	57.39	57.10	-2.3	14,063	-0.02%
2022/12/26	1	56.80	1	56.90	56.80	0	14,274	0.00%
2022/12/23	0	0.00	2.1	56.80	56.70	-2.1	14,784	-0.01%
2022/12/22	1.2	56.50	0.1	56.80	56.80	1.1	15,006	0.01%
2022/12/21	0.2	56.23	0	0.00	56.20	0.2	15,258	0.00%
2022/12/20	8.8	55.76	1.2	55.50	56.20	7.6	15,379	0.05%
2022/12/19	2.1	56.79	1	57.00	56.60	1.1	15,446	0.01%
2022/12/16	8.4	56.57	5	56.34	56.10	3.4	15,360	0.02%
2022/12/15	2.3	57.04	1.5	57.30	57.30	0.8	15,307	0.00%
2022/12/14	1.1	57.72	0	0.00	57.50	1.1	15,496	0.01%
2022/12/13	4.3	57.82	2	58.00	57.60	2.3	15,523	0.01%
2022/12/12	26.2	55.72	49.3	55.75	57.50	-23.2	15,523	-0.15%
2022/12/09	4.2	57.53	0.1	57.75	57.50	4.1	15,492	0.03%
2022/12/08	14.7	57.26	2	57.30	57.00	12.7	15,543	0.08%
2022/12/07	7.1	58.19	0	0.00	58.20	7.1	15,569	0.05%
2022/12/06	22.1	58.36	2.5	58.50	58.40	19.6	15,598	0.13%
2022/12/05	11.1	59.45	5	59.40	59.20	6.1	15,665	0.04%
2022/12/02	42.5	60.12	21.1	60.26	60.10	21.4	15,697	0.14%
2022/12/01	11.9	60.70	13.4	61.26	60.40	-1.5	15,818	-0.01%
2022/11/30	10	59.70	42.4	60.39	60.80	-32.4	15,651	-0.21%
2022/11/29	1	57.40	22.6	58.70	59.60	-21.6	15,187	-0.14%
2022/11/28	7.3	57.31	10.2	58.15	57.90	-2.9	14,933	-0.02%
2022/11/25	5.2	57.40	28.3	57.88	57.90	-23.1	14,874	-0.16%
2022/11/24	2	57.50	11.7	57.48	57.70	-9.7	14,815	-0.07%
2022/11/23	0.5	57.10	26.9	56.98	57.10	-26.4	14,784	-0.18%
2022/11/22	3	55.80	0.3	55.80	55.90	2.7	14,719	0.02%
2022/11/21	1.2	55.07	8.2	55.25	55.50	-7	14,781	-0.05%
2022/11/18	0.2	55.40	3	55.70	55.30	-2.8	14,865	-0.02%
2022/11/17	11.6	54.78	2	54.90	55.50	9.6	14,939	0.06%
2022/11/16	14.9	55.77	16	55.99	55.50	-1.1	15,000	-0.01%
2022/11/15	7	55.80	8.3	56.12	56.40	-1.3	14,972	-0.01%
2022/11/14	5.2	56.07	8.1	56.06	56.30	-2.9	14,896	-0.02%
2022/11/11	18	54.99	59.7	55.18	55.50	-41.7	14,748	-0.28%
2022/11/10	13.9	52.93	0.3	53.13	52.80	13.6	14,303	0.10%
2022/11/09	8.3	53.73	49.4	53.35	53.70	-41.1	14,324	-0.29%
2022/11/08	3.4	53.05	5.6	53.24	53.20	-2.2	14,272	-0.02%
2022/11/07	5.2	52.58	32.2	52.27	52.80	-27	14,314	-0.19%
2022/11/04	1.6	51.39	1.2	51.28	51.50	0.4	14,616	0.00%
2022/11/03	22.3	51.40	41.7	51.78	51.70	-19.4	14,659	-0.13%
2022/11/02	12.2	51.86	1.3	52.07	51.90	10.9	14,696	0.07%
2022/11/01	1.6	51.49	61.9	51.76	52.00	-60.4	14,820	-0.41%
2022/10/31	11.6	51.35	5.8	51.46	51.00	5.8	15,003	0.04%
2022/10/28	2.6	51.24	7.3	51.47	51.50	-4.7	15,117	-0.03%
2022/10/27	13.2	51.26	25.5	51.21	51.10	-12.4	15,265	-0.08%
2022/10/26	1.3	50.45	10.6	50.51	50.40	-9.3	15,365	-0.06%
2022/10/25	3.5	49.46	6.1	49.73	49.95	-2.6	15,349	-0.02%
2022/10/24	9.2	49.97	4.4	50.20	49.80	4.7	15,418	0.03%
2022/10/21	14.8	49.58	4.4	49.83	49.65	10.5	15,610	0.07%
2022/10/20	14	49.43	4.5	49.77	49.95	9.5	16,274	0.06%
2022/10/19	4.9	50.27	11.5	50.53	50.40	-6.6	16,593	-0.04%
2022/10/18	3.6	50.20	16.6	50.00	50.50	-13	16,666	-0.08%
2022/10/17	11.6	48.35	1.2	48.51	48.70	10.4	16,711	0.06%
2022/10/14	8.3	48.65	0.6	48.82	48.45	7.7	16,847	0.05%
2022/10/13	17.2	48.75	3	49.05	48.15	14.2	17,060	0.08%
2022/10/12	0.5	49.48	8.2	49.49	49.60	-7.6	17,138	-0.04%
2022/10/11	12.5	49.68	5.2	49.70	49.50	7.3	17,391	0.04%
2022/10/07	1.5	50.65	2.3	50.37	50.70	-0.8	17,483	0.00%
2022/10/06	6.3	50.46	7.5	50.66	50.70	-1.3	17,702	-0.01%
2022/10/05	13	50.55	3.9	50.63	50.60	9.1	17,977	0.05%
2022/10/04	11.8	49.17	13.5	49.22	49.45	-1.7	18,198	-0.01%
2022/10/03	25.4	49.17	21.8	49.16	48.90	3.6	18,097	0.02%
2022/09/30	29.4	49.40	7.4	49.62	49.90	22.1	18,121	0.12%
2022/09/29	36.2	50.35	2.7	50.34	50.30	33.5	17,935	0.19%
2022/09/28	78.3	50.48	29.4	50.55	50.10	48.9	17,904	0.27%
2022/09/27	66.9	52.12	16.2	52.11	51.90	50.7	17,867	0.28%
2022/09/26	127.1	52.80	57.3	52.93	52.90	69.7	17,813	0.39%	大買/
2022/09/23	19.6	54.03	4.3	53.89	53.80	15.3	17,932	0.09%
2022/09/22	119	53.22	88.3	54.16	54.40	30.7	18,087	0.17%	大買/
2022/09/21	15.7	56.57	0.2	56.78	56.50	15.5	17,955	0.09%
2022/09/20	1.3	56.94	2.3	57.02	56.90	-1	17,821	-0.01%
2022/09/19	3.1	56.71	7	56.91	56.80	-3.9	17,853	-0.02%
2022/09/16	25.5	56.77	0.1	56.80	56.50	25.4	17,869	0.14%
2022/09/15	8.1	56.78	0.1	57.10	56.80	8.1	17,757	0.05%
2022/09/14	8	56.71	1.3	56.65	56.70	6.7	17,795	0.04%
2022/09/13	13.3	57.50	3.9	57.82	57.70	9.4	17,951	0.05%
2022/09/12	16.3	57.00	4.8	57.47	57.30	11.4	18,122	0.06%
2022/09/08	4.3	56.27	1.3	56.44	56.50	3	18,203	0.02%
2022/09/07	36	56.19	3.3	56.50	56.10	32.7	18,272	0.18%
2022/09/06	5.6	56.79	3.2	57.01	56.90	2.4	18,236	0.01%
2022/09/05	6.8	56.59	0.2	56.94	56.60	6.7	18,410	0.04%
2022/09/02	14.6	56.78	6.2	56.92	56.60	8.4	18,653	0.05%
2022/09/01	5.6	56.84	0.3	57.10	57.10	5.3	18,831	0.03%
2022/08/31	7	57.35	4.1	57.49	57.40	2.8	18,843	0.02%
2022/08/30	11.5	57.41	6.3	57.60	57.30	5.1	18,747	0.03%
2022/08/29	16.2	57.52	3	57.77	57.60	13.2	18,924	0.07%
2022/08/26	10.8	58.71	4.3	58.83	58.50	6.6	18,938	0.03%
2022/08/25	35.2	58.48	9	58.63	58.30	26.2	18,981	0.14%
2022/08/24	8	58.28	4.5	58.31	58.30	3.6	19,096	0.02%
2022/08/23	14.9	58.31	8.4	58.37	58.20	6.5	20,315	0.03%
2022/08/22	16.8	58.98	13.3	59.00	58.80	3.5	20,608	0.02%
2022/08/19	10.5	59.65	39.4	59.80	60.00	-28.9	20,843	-0.14%
2022/08/18	14.5	59.96	0.4	60.24	60.00	14.1	21,181	0.07%
2022/08/17	6.4	60.27	2.9	60.29	60.50	3.5	21,624	0.02%
2022/08/16	1.5	59.98	3.6	60.13	60.00	-2.1	21,915	-0.01%
2022/08/15	9.5	60.30	4	60.07	60.10	5.5	22,460	0.02%
2022/08/12	1.5	59.83	3.7	59.83	60.00	-2.2	22,599	-0.01%
2022/08/11	6.1	59.86	13.9	59.88	59.90	-7.8	22,914	-0.03%
2022/08/10	3.5	58.09	10.7	58.02	58.20	-7.3	23,040	-0.03%
2022/08/09	20.4	57.96	7.7	58.21	57.90	12.6	23,536	0.05%
2022/08/08	23.2	57.52	1.9	58.01	58.10	21.3	24,189	0.09%
2022/08/05	9.6	56.56	9.6	56.81	57.00	0	24,727	0.00%
2022/08/04	13.5	56.02	0.2	56.31	56.00	13.3	25,216	0.05%
2022/08/03	33.6	55.83	1.3	56.28	56.60	32.3	25,415	0.13%
2022/08/02	32.2	55.78	0.4	56.11	56.60	31.8	25,976	0.12%
2022/08/01	63.4	56.51	9.8	56.38	56.60	53.5	26,481	0.20%
2022/07/29	67.7	56.18	0.3	56.35	56.10	67.4	27,374	0.25%
2022/07/28	47.6	56.09	38.3	56.00	56.30	9.3	27,378	0.03%
2022/07/27	114.1	55.09	9.5	55.10	55.30	104.5	27,223	0.38%	大買/鉅額交易
2022/07/26	33.8	59.15	0.4	59.45	59.20	33.3	26,627	0.13%
2022/07/25	14.2	58.90	129.3	58.82	59.20	-115.1	26,269	-0.44%	大賣/鉅額交易
2022/07/22	12.3	58.38	100.4	58.30	58.40	-88.1	26,169	-0.34%
2022/07/21	9.6	57.95	1.6	57.68	58.40	7.9	26,216	0.03%
2022/07/20	33.2	58.56	0.5	59.26	58.10	32.7	26,099	0.13%
2022/07/19	17.6	58.70	1.3	58.73	58.60	16.3	26,050	0.06%
2022/07/18	14.4	58.72	4	59.20	59.60	10.3	25,942	0.04%
2022/07/15	19.9	57.50	0.5	57.96	57.30	19.4	25,728	0.08%
2022/07/14	14.5	58.63	0.4	58.79	58.30	14.1	25,586	0.06%
2022/07/13	15.4	58.17	12.7	58.43	58.70	2.7	25,488	0.01%
2022/07/12	38.3	56.38	12.6	56.51	55.80	25.7	25,377	0.10%
2022/07/11	3.9	58.49	2.7	58.47	58.20	1.2	25,036	0.00%
2022/07/08	10.9	59.24	7.5	59.25	58.90	3.3	25,076	0.01%
2022/07/07	25.1	58.13	4	58.46	59.20	21.1	24,927	0.08%
2022/07/06	16.1	58.98	1.4	58.52	58.20	14.7	24,827	0.06%
2022/07/05	1.6	59.76	19.8	59.91	60.30	-18.2	24,783	-0.07%
2022/07/04	5.9	57.94	11.3	57.75	57.90	-5.5	24,607	-0.02%
2022/07/01	33.1	58.70	32.7	58.79	58.30	0.4	24,789	0.00%
2022/06/30	21	59.96	27.6	60.07	59.80	-6.6	24,569	-0.03%
2022/06/29	7.4	60.80	1.7	61.05	60.80	5.7	24,593	0.02%
2022/06/28	16.1	61.37	2.5	61.53	61.60	13.6	24,565	0.06%
2022/06/27	6.2	62.47	2.7	62.45	61.90	3.5	24,701	0.01%
2022/06/24	1.6	62.02	1.7	62.03	61.90	-0.2	24,659	0.00%
2022/06/23	17	61.27	5.7	60.95	61.10	11.3	24,684	0.05%
2022/06/22	9.7	62.19	7	61.93	61.70	2.7	24,595	0.01%
2022/06/21	8.2	62.73	38.1	62.74	63.20	-29.9	24,682	-0.12%
2022/06/20	15.7	60.18	16.6	60.89	60.20	-0.9	24,679	0.00%
2022/06/17	30.4	60.91	4.7	60.95	60.80	25.7	24,543	0.10%
2022/06/16	32.2	62.30	30.4	62.59	61.90	1.8	24,428	0.01%
2022/06/15	24.2	61.89	3.9	62.00	61.80	20.3	24,586	0.08%
2022/06/14	69	61.96	7.1	61.94	62.00	61.9	24,679	0.25%
2022/06/13	33.8	61.87	14.7	61.85	61.80	19.1	24,582	0.08%
2022/06/10	10.2	62.70	4	63.19	62.90	6.3	24,422	0.03%
2022/06/09	14	63.30	3.6	63.33	63.40	10.4	24,384	0.04%
2022/06/08	2.4	63.85	3.6	63.88	63.80	-1.2	24,372	0.00%
2022/06/07	8.3	63.74	11.3	63.95	63.40	-3.1	24,563	-0.01%
2022/06/06	1.1	63.72	9	63.93	64.00	-7.9	24,544	-0.03%
2022/06/02	2.2	63.71	4.8	63.38	63.70	-2.5	25,130	-0.01%
2022/06/01	14.1	63.66	25.9	63.61	63.60	-11.8	25,783	-0.05%
2022/05/31	10.8	63.43	13.8	63.81	64.10	-3	25,952	-0.01%
2022/05/30	27.1	62.93	22.9	62.91	63.20	4.1	24,693	0.02%
2022/05/27	30	61.25	21.7	61.05	61.30	8.3	24,505	0.03%
2022/05/26	10.8	60.04	34.7	59.87	59.70	-23.9	24,455	-0.10%
2022/05/25	67.9	59.46	15	59.74	59.50	53	24,745	0.21%
2022/05/24	17.6	60.39	19.2	60.32	60.10	-1.6	24,729	-0.01%
2022/05/23	47.2	60.82	26.9	60.65	60.50	20.3	24,463	0.08%
2022/05/20	36.5	61.98	13.8	61.86	61.80	22.6	24,138	0.09%
2022/05/19	27.4	61.75	6.7	61.67	61.60	20.7	23,987	0.09%
2022/05/18	16.5	62.89	6.6	63.07	63.70	9.8	23,626	0.04%
2022/05/17	42	61.73	20.4	61.68	61.60	21.6	23,407	0.09%
2022/05/16	55.3	62.21	31.8	62.10	62.40	23.6	23,070	0.10%
2022/05/13	35.2	63.24	11.3	63.19	63.50	24	22,557	0.11%
2022/05/12	42.1	64.27	50.7	64.45	63.30	-8.6	22,023	-0.04%
2022/05/11	88.8	66.18	4.9	66.09	66.20	83.9	21,432	0.39%
2022/05/10	109.5	66.79	19.7	66.83	67.10	89.9	21,167	0.42%	大買/
2022/05/09	109.3	68.58	58.8	68.45	67.80	50.5	20,607	0.25%	大買/
2022/05/06	115.8	71.02	43.5	71.33	71.30	72.3	20,087	0.36%	大買/
2022/05/05	57.6	74.52	9.5	74.47	74.50	48.1	19,489	0.25%
2022/05/04	0.6	74.14	7.5	74.51	74.60	-6.9	19,498	-0.04%
2022/05/03	15.8	73.61	15.5	73.84	73.70	0.3	19,964	0.00%
2022/04/29	4.6	74.07	0.3	74.31	74.40	4.3	20,183	0.02%
2022/04/28	40.7	73.25	1.4	73.61	73.40	39.3	20,493	0.19%
2022/04/27	33.7	73.70	0.6	73.83	73.20	33	20,536	0.16%
2022/04/26	13.3	74.85	8.7	74.87	75.10	4.7	20,477	0.02%
2022/04/25	7	74.10	5.3	74.39	74.80	1.7	20,531	0.01%
2022/04/22	1.3	73.96	17.2	74.81	75.90	-15.9	20,641	-0.08%
2022/04/21	9.3	74.22	2.9	74.28	74.60	6.5	20,967	0.03%
2022/04/20	53.2	73.99	14	74.28	74.90	39.2	21,629	0.18%
2022/04/19	44.4	74.18	0.3	74.12	73.50	44.1	22,024	0.20%
2022/04/18	23.5	73.92	4.7	74.08	73.90	18.8	23,113	0.08%
2022/04/15	8	75.25	7.5	75.25	75.10	0.5	23,008	0.00%
2022/04/14	7.3	75.77	7.3	75.76	75.60	0	23,233	0.00%
2022/04/13	2.4	76.13	4.6	76.35	76.40	-2.2	23,341	-0.01%
2022/04/12	11.9	75.76	7.6	75.94	75.80	4.3	23,389	0.02%
2022/04/11	22.7	75.73	9.3	76.29	76.50	13.4	23,312	0.06%
2022/04/08	6.5	76.23	12.9	75.96	76.30	-6.4	23,313	-0.03%
2022/04/07	7.5	76.77	57.9	76.13	76.00	-50.4	23,325	-0.22%
2022/04/06	7.5	76.92	7.4	77.21	77.50	0	23,191	0.00%
2022/04/01	1.2	76.79	29.3	76.92	77.10	-28.1	23,165	-0.12%
2022/03/31	2	76.46	20.4	76.59	76.50	-18.4	22,973	-0.08%
2022/03/30	1.2	75.79	1.8	75.99	76.10	-0.6	22,906	0.00%
2022/03/29	1.3	75.39	2.3	75.44	75.20	-1	22,733	0.00%
2022/03/28	12.5	74.98	11.5	74.91	75.10	1	22,732	0.00%
2022/03/25	22.7	75.08	2.1	75.02	75.00	20.6	22,702	0.09%
2022/03/24	8.4	75.05	1.3	75.55	75.50	7.1	22,799	0.03%
2022/03/23	1.4	75.92	34.4	75.93	75.90	-33	24,044	-0.14%
2022/03/22	17.6	73.81	0.5	74.17	74.30	17.1	23,782	0.07%
2022/03/21	34.8	74.14	3.1	74.21	74.30	31.7	23,744	0.13%
2022/03/18	4.6	74.65	5.3	75.12	74.30	-0.7	23,722	0.00%
2022/03/17	15.4	74.59	15.2	74.57	74.80	0.2	23,610	0.00%
2022/03/16	3.2	72.88	8.4	72.97	73.10	-5.2	23,482	-0.02%
2022/03/15	9.5	72.45	5.5	72.47	72.70	4	23,502	0.02%
2022/03/14	31.3	73.22	10.2	73.20	72.70	21.1	23,667	0.09%
2022/03/11	67.6	72.97	1.2	73.22	72.70	66.5	23,716	0.28%
2022/03/10	9.8	73.44	10.2	73.43	73.80	-0.5	23,731	0.00%
2022/03/09	18.4	71.71	16	72.02	71.70	2.4	23,650	0.01%
2022/03/08	33.2	70.39	23.8	70.37	70.60	9.4	23,509	0.04%
2022/03/07	84.8	71.90	62.1	72.02	71.70	22.7	22,942	0.10%
2022/03/04	48	74.57	1.5	74.84	74.40	46.5	22,811	0.20%
2022/03/03	9.7	75.69	1.1	75.90	75.60	8.6	22,695	0.04%
2022/03/02	8.2	75.48	3.1	75.61	75.60	5.1	23,078	0.02%
2022/03/01	4.3	75.41	11.8	75.62	76.20	-7.6	22,997	-0.03%
2022/02/25	21	75.01	9.2	74.89	75.10	11.9	22,848	0.05%
2022/02/24	22.3	75.74	7.5	75.63	75.90	14.8	22,426	0.07%
2022/02/23	3	76.37	3.4	76.54	76.50	-0.4	22,153	0.00%
2022/02/22	29.4	76.49	7.4	76.32	76.50	21.9	22,435	0.10%
2022/02/21	3.2	77.47	5.1	77.42	77.60	-1.9	22,575	-0.01%
2022/02/18	1.2	77.83	20.3	77.90	77.80	-19.1	23,102	-0.08%
2022/02/17	6.9	78.22	11.2	78.15	78.20	-4.3	23,247	-0.02%
2022/02/16	4.8	77.37	1.7	77.54	77.80	3	23,189	0.01%
2022/02/15	45	76.91	0.1	77.25	76.60	44.9	23,115	0.19%
2022/02/14	8.5	76.19	8.3	76.21	76.10	0.2	23,054	0.00%
2022/02/11	3.3	76.96	3.5	77.00	77.30	-0.2	23,073	0.00%
2022/02/10	4.2	77.05	7.3	77.28	77.40	-3.1	23,110	-0.01%
2022/02/09	5.1	76.77	12.2	76.87	77.10	-7.1	23,163	-0.03%
2022/02/08	32.2	76.87	29.9	77.05	76.80	2.3	23,129	0.01%
2022/02/07	38.2	76.25	1.3	77.10	77.10	36.9	23,051	0.16%
2022/01/26	15.4	75.67	4.2	75.61	75.60	11.2	22,821	0.05%
2022/01/25	47.9	75.36	13.4	75.44	75.50	34.5	23,018	0.15%
2022/01/24	19	75.68	31.4	75.89	76.50	-12.4	22,773	-0.05%
2022/01/21	15.6	76.92	17.3	76.76	76.70	-1.8	23,084	-0.01%
2022/01/20	6	78.18	23.5	78.23	78.30	-17.5	22,715	-0.08%
2022/01/19	6.6	78.89	7.3	79.21	78.80	-0.7	22,644	0.00%
2022/01/18	17.4	79.41	7.3	79.54	79.40	10.1	22,617	0.04%
2022/01/17	20.4	78.96	9.4	79.09	78.90	11	22,492	0.05%
2022/01/14	21.8	80.21	25.9	80.33	80.40	-4.1	22,259	-0.02%
2022/01/13	36.2	80.70	38.1	81.16	81.60	-1.9	21,985	-0.01%
2022/01/12	33.4	79.74	10.5	79.64	80.00	23	21,365	0.11%
2022/01/11	30.9	78.74	70.2	77.98	79.90	-39.4	20,931	-0.19%
2022/01/10	2.1	76.24	8.1	76.15	76.40	-6	19,839	-0.03%
2022/01/07	8.2	75.95	68.2	76.01	75.70	-59.9	19,874	-0.30%
2022/01/06	60.4	75.67	7.4	75.73	75.90	53	19,670	0.27%
2022/01/05	12.5	75.35	20.3	75.52	75.70	-7.8	19,602	-0.04%
2022/01/04	15.5	75.25	1.6	75.67	75.30	13.8	19,658	0.07%
2022/01/03	12.7	75.61	8.1	75.85	75.30	4.6	19,625	0.02%
2021/12/30	34.3	76.46	30.3	76.39	76.30	4	19,745	0.02%
2021/12/29	20.4	76.37	31.3	76.44	76.60	-11	19,899	-0.06%
2021/12/28	25.5	75.49	10.2	75.67	75.90	15.2	19,971	0.08%
2021/12/27	13.3	75.39	13.3	75.40	75.20	0	20,035	0.00%
2021/12/24	5.9	75.19	5.5	75.29	75.20	0.4	20,450	0.00%
2021/12/23	7.1	74.59	2.8	74.73	74.80	4.2	20,499	0.02%
2021/12/22	12.2	74.54	1.4	74.58	74.40	10.9	20,660	0.05%
2021/12/21	3	74.60	5.6	74.92	74.80	-2.6	20,663	-0.01%
2021/12/20	15.7	74.36	23.6	74.32	74.10	-7.9	20,665	-0.04%
2021/12/17	34.9	74.99	17.4	74.91	74.30	17.5	20,632	0.08%
2021/12/16	15.9	74.70	37.5	74.72	74.90	-21.6	19,329	-0.11%
2021/12/15	25.7	74.62	2.4	74.86	74.60	23.3	19,813	0.12%
2021/12/14	18.2	74.96	23.2	74.92	74.90	-5	20,293	-0.02%
2021/12/13	13.1	75.93	25.2	76.02	75.70	-12.1	20,323	-0.06%
2021/12/10	70.6	75.99	6.3	76.07	75.90	64.4	20,383	0.32%
2021/12/09	19.8	75.67	19.3	75.67	76.00	0.5	20,596	0.00%
2021/12/08	45.4	75.30	7.6	75.40	76.00	37.8	21,110	0.18%
2021/12/07	35.1	74.70	22.3	74.65	75.30	12.8	20,922	0.06%
2021/12/06	20.2	74.00	2.1	74.05	74.10	18.1	20,895	0.09%
2021/12/03	30.7	74.06	9.8	74.20	73.90	20.9	21,114	0.10%
2021/12/02	15.9	73.76	3.5	73.99	73.70	12.4	21,136	0.06%
2021/12/01	4.6	73.41	7.6	74.18	74.10	-3	21,743	-0.01%
2021/11/30	29.7	73.38	3.7	73.54	73.10	26	22,098	0.12%
2021/11/29	33.9	73.50	12.5	73.59	73.50	21.4	21,815	0.10%
2021/11/26	35.2	74.56	17.1	74.60	74.20	18.2	21,766	0.08%
2021/11/25	12.1	74.26	5.6	74.36	74.30	6.5	21,798	0.03%
2021/11/24	23.1	74.73	18.6	74.79	74.40	4.5	22,013	0.02%
2021/11/23	20.9	74.39	12.5	74.49	74.30	8.4	22,200	0.04%
2021/11/22	21.9	74.45	35.1	74.47	74.40	-13.2	22,115	-0.06%
2021/11/19	71.2	75.47	43	75.65	74.80	28.2	22,104	0.13%
2021/11/18	67.9	76.34	49	76.29	76.40	18.8	22,093	0.09%
2021/11/17	18.4	74.95	46.8	75.59	76.10	-28.5	22,097	-0.13%
2021/11/16	15.6	73.62	7.5	73.78	74.00	8.1	21,727	0.04%
2021/11/15	4.8	74.09	10.8	74.31	74.00	-6	21,793	-0.03%
2021/11/12	8.1	73.25	9.7	73.38	73.30	-1.6	21,758	-0.01%
2021/11/11	11.2	73.08	5.6	73.08	73.00	5.6	21,928	0.03%
2021/11/10	15.2	73.06	6.4	73.18	73.00	8.8	22,005	0.04%
2021/11/09	28.3	73.21	10.2	73.31	73.10	18.1	21,976	0.08%
2021/11/08	6.3	73.35	15.5	73.32	73.60	-9.2	22,005	-0.04%
2021/11/05	12.8	72.28	3.1	72.34	72.50	9.7	22,472	0.04%
2021/11/04	52.6	72.61	7.1	72.79	72.50	45.5	22,426	0.20%
2021/11/03	26.7	72.54	45.9	72.46	72.70	-19.2	22,518	-0.09%
2021/11/02	28.9	72.64	26.8	72.98	72.60	2.2	22,465	0.01%
2021/11/01	27	73.17	19	73.19	73.10	7.9	22,134	0.04%
2021/10/29	53.3	73.54	42.4	73.55	73.60	11	21,917	0.05%
2021/10/28	7.8	74.53	5.7	74.62	74.50	2.1	21,354	0.01%
2021/10/27	14.9	74.71	6.9	74.76	75.00	8	21,533	0.04%
2021/10/26	1.5	74.82	17.4	75.29	75.50	-15.9	21,825	-0.07%
2021/10/25	5.7	74.61	3.1	74.54	74.80	2.5	21,970	0.01%
2021/10/22	20.4	74.10	2.3	74.34	74.10	18.1	22,412	0.08%
2021/10/21	3.4	74.53	0.5	74.89	74.80	2.9	22,994	0.01%
2021/10/20	6.3	74.51	3.6	74.44	74.30	2.7	23,928	0.01%
2021/10/19	34.4	74.87	7.3	75.03	74.80	27.1	24,513	0.11%
2021/10/18	7.5	75.40	7.6	75.52	75.10	-0.1	25,018	0.00%
2021/10/15	3.1	74.97	20.3	75.19	75.10	-17.2	25,417	-0.07%
2021/10/14	14.7	74.51	7.5	74.93	74.40	7.2	25,773	0.03%
2021/10/13	14.8	74.36	4.9	74.50	74.50	10	26,599	0.04%
2021/10/12	20.8	74.16	8.7	74.08	74.80	12.1	27,409	0.04%
2021/10/08	5.5	75.50	18.4	75.34	75.30	-13	27,716	-0.05%
2021/10/07	8.1	75.60	5.1	75.86	75.50	3	28,192	0.01%
2021/10/06	33.1	74.29	4.8	74.64	74.70	28.3	28,474	0.10%
2021/10/05	34.5	73.52	20.9	73.84	73.80	13.6	29,237	0.05%
2021/10/04	18.5	75.19	14.9	75.11	74.40	3.6	29,236	0.01%
2021/10/01	46.6	75.51	24.4	75.20	75.40	22.2	29,267	0.08%
2021/09/30	7.1	76.74	2.1	76.99	76.70	5	28,911	0.02%
2021/09/29	6.3	76.69	7.1	77.14	76.70	-0.8	28,935	0.00%
2021/09/28	20.5	77.36	6	77.50	77.50	14.5	28,835	0.05%
2021/09/27	3.3	77.55	12	77.57	77.70	-8.8	28,897	-0.03%
2021/09/24	8.1	77.57	5.9	77.81	77.50	2.2	28,910	0.01%
2021/09/23	14.2	77.75	21.9	77.78	77.40	-7.8	29,021	-0.03%
2021/09/22	80.9	76.73	54.6	76.98	77.10	26.2	29,044	0.09%
2021/09/17	61.1	79.70	35	78.97	78.80	26.2	28,590	0.09%
2021/09/16	16.1	81.12	10.7	81.18	80.70	5.4	28,189	0.02%
2021/09/15	11.1	80.86	16.4	81.07	81.40	-5.3	28,051	-0.02%
2021/09/14	31.4	81.43	21.9	82.16	80.80	9.5	27,943	0.03%
2021/09/13	19.9	79.95	81	80.15	81.40	-61.1	27,843	-0.22%
2021/09/10	7.4	77.47	24.5	77.68	77.60	-17.1	27,755	-0.06%
2021/09/09	25.3	76.65	17.9	77.00	77.40	7.4	28,035	0.03%
2021/09/08	49.5	77.17	7.1	77.02	77.40	42.4	27,917	0.15%
2021/09/07	12.3	77.88	2.2	78.15	78.10	10.2	27,716	0.04%
2021/09/06	80.3	77.92	21.3	77.86	77.20	59	27,656	0.21%
2021/09/03	5.5	84.44	27	84.62	84.80	-21.5	27,059	-0.08%
2021/09/02	81.2	83.29	31	83.23	82.70	50.2	26,702	0.19%
2021/09/01	102	84.66	15.1	84.43	84.20	86.9	26,371	0.33%	大買/
2021/08/31	52.1	84.02	20.1	84.00	85.00	32	26,181	0.12%
2021/08/30	49	83.87	16.1	84.09	84.80	32.9	25,889	0.13%
2021/08/27	55.1	82.31	15.8	82.49	83.50	39.3	25,694	0.15%
2021/08/26	12.1	80.44	11.1	80.89	81.30	0.9	25,664	0.00%
2021/08/25	17.1	80.43	14.1	80.46	80.80	3.1	25,798	0.01%
2021/08/24	52.6	79.16	41	79.53	80.40	11.6	25,725	0.05%
2021/08/23	8	78.73	53	78.90	79.00	-45	25,584	-0.18%
2021/08/20	39.9	76.40	15.2	76.53	76.50	24.7	25,472	0.10%
2021/08/19	21.1	77.10	19.2	77.15	77.00	1.9	26,040	0.01%
2021/08/18	14	77.74	8	77.40	78.00	6	25,902	0.02%
2021/08/17	10	77.42	9.1	77.66	78.20	0.9	26,016	0.00%
2021/08/16	15.4	76.77	29.3	76.20	76.50	-13.9	25,957	-0.05%
2021/08/13	9.6	78.05	30.2	78.09	78.10	-20.6	26,571	-0.08%
2021/08/12	55.1	78.76	29.2	78.69	78.80	25.9	26,794	0.10%
2021/08/11	41.4	77.96	98.3	78.55	79.20	-56.9	27,129	-0.21%
2021/08/10	5.4	76.04	13	76.29	76.00	-7.6	27,455	-0.03%
2021/08/09	7.1	75.22	23	75.87	76.10	-16	28,302	-0.06%
2021/08/06	16	76.04	26.8	76.21	76.00	-10.8	28,733	-0.04%
2021/08/05	6.3	75.99	6	76.28	76.30	0.3	29,698	0.00%
2021/08/04	14	76.04	5	76.20	76.30	9	31,868	0.03%
2021/08/03	13.1	76.24	5	76.32	76.40	8.1	33,264	0.02%
2021/08/02	17.2	75.19	39.1	75.21	76.50	-21.9	34,382	-0.06%
2021/07/30	22.7	75.06	15	75.12	75.00	7.7	34,549	0.02%
2021/07/29	20	75.86	17.2	76.11	75.80	2.8	34,671	0.01%
2021/07/28	40.6	75.06	15	75.34	75.60	25.6	35,189	0.07%
2021/07/27	33.6	76.63	180	76.75	76.40	-146.4	35,754	-0.41%	大賣/鉅額交易
2021/07/26	218.1	81.41	30.1	79.73	78.50	188.1	36,651	0.51%	大買/鉅額交易
2021/07/23	54.1	83.91	133.1	84.06	85.00	-79	35,783	-0.22%	大賣/
2021/07/22	35	83.08	32.1	83.43	84.10	2.9	35,413	0.01%
2021/07/21	23.3	81.55	74.1	81.64	81.80	-50.7	35,067	-0.14%
2021/07/20	27.3	81.44	118.2	81.55	81.50	-90.9	35,157	-0.26%	大賣/
2021/07/19	110.4	83.51	16.8	83.46	83.00	93.6	34,832	0.27%	大買/
2021/07/16	56.5	81.65	56.8	81.59	82.90	-0.3	34,503	0.00%
2021/07/15	43	79.43	25.1	79.40	79.50	17.9	33,951	0.05%
2021/07/14	83.2	77.19	23.1	77.55	78.10	60.1	33,901	0.18%
2021/07/13	29.4	77.02	5	76.98	76.20	24.4	33,916	0.07%
2021/07/12	94.8	77.03	47.4	78.18	76.10	47.4	33,786	0.14%
2021/07/09	10.9	74.08	3.1	74.20	74.20	7.9	33,694	0.02%
2021/07/08	8.2	74.54	7	74.61	74.80	1.2	33,692	0.00%
2021/07/07	8	73.63	7	73.97	74.00	1	33,896	0.00%
2021/07/06	14.2	73.89	41	73.96	73.70	-26.8	34,220	-0.08%
2021/07/05	10	73.66	1	73.50	73.90	9	34,315	0.03%
2021/07/02	3.7	73.26	5.1	73.20	72.90	-1.4	34,431	0.00%
2021/07/01	17.2	73.53	8.2	73.56	73.40	9	34,570	0.03%
2021/06/30	7.2	73.58	22	73.61	73.90	-14.8	34,764	-0.04%
2021/06/29	16	72.50	7.3	72.64	72.60	8.7	35,045	0.02%
2021/06/28	15.6	73.07	13.7	73.20	73.20	1.9	35,424	0.01%
2021/06/25	66.2	72.42	24.1	72.56	72.90	42.2	35,800	0.12%
2021/06/24	24.1	71.76	10	71.84	71.90	14.1	35,812	0.04%
2021/06/23	11	70.91	46	71.34	71.80	-35	36,140	-0.10%
2021/06/22	4.1	70.43	16	70.74	70.70	-11.9	36,335	-0.03%
2021/06/21	73	70.07	11.2	70.07	70.00	61.9	36,352	0.17%
2021/06/18	50.7	71.69	14	71.60	71.30	36.7	36,089	0.10%
2021/06/17	13.2	72.05	4.8	72.28	72.30	8.4	35,879	0.02%
2021/06/16	19.2	72.48	2	72.75	72.60	17.2	36,428	0.05%
2021/06/15	10.8	73.14	3	73.03	73.00	7.8	36,476	0.02%
2021/06/11	20.6	74.12	16.3	73.97	73.80	4.3	36,693	0.01%
2021/06/10	23	73.15	19	73.18	73.80	4	36,729	0.01%
2021/06/09	10	73.04	6	72.92	72.90	4	37,125	0.01%
2021/06/08	19	73.59	9	73.44	73.70	10	37,549	0.03%
2021/06/07	10	72.06	75	71.88	73.20	-65	38,854	-0.17%
2021/06/04	19.1	72.72	24	72.74	72.90	-4.9	39,203	-0.01%
2021/06/03	57.1	73.84	19	73.76	73.60	38.1	39,914	0.10%
2021/06/02	16.1	73.44	20	73.63	74.50	-3.9	40,087	-0.01%
2021/06/01	11	72.65	9	72.70	73.00	2	39,920	0.01%
2021/05/31	52.4	72.16	10.1	72.27	72.30	42.3	40,115	0.11%
2021/05/28	6.1	71.90	15.2	72.03	72.00	-9.2	40,194	-0.02%
2021/05/27	45.1	70.61	39	71.01	71.60	6.1	40,267	0.02%
2021/05/26	22.2	71.42	13	71.52	71.60	9.2	40,456	0.02%
2021/05/25	20	71.87	348	71.90	71.90	-328	41,177	-0.80%	大賣/鉅額交易
2021/05/24	16	71.28	19	71.58	72.00	-3	41,309	-0.01%
2021/05/21	87	73.15	36	73.40	72.00	51	41,400	0.12%
2021/05/20	19.1	69.68	68	69.94	70.20	-48.9	40,820	-0.12%
2021/05/19	34.2	70.91	21.5	71.17	70.60	12.7	40,702	0.03%
2021/05/18	54.3	70.48	89.2	70.10	71.40	-34.9	40,660	-0.09%
2021/05/17	57.8	66.68	105	66.55	65.60	-47.2	40,601	-0.12%	大賣/
2021/05/14	430.5	70.11	53	70.05	69.60	377.5	39,774	0.95%	大買/鉅額交易
2021/05/13	73	68.85	108	68.15	68.60	-35	39,246	-0.09%	大賣/
2021/05/12	125.3	70.09	223	71.48	70.00	-97.7	38,421	-0.25%	大買/大賣/
2021/05/11	119.6	76.36	306.6	74.95	74.80	-187.1	36,694	-0.51%	大買/大賣/鉅額交易
2021/05/10	36.7	75.05	67	75.09	76.60	-30.4	35,260	-0.09%
2021/05/07	2.4	70.54	73	70.67	70.80	-70.7	34,384	-0.21%
2021/05/06	108.7	69.77	119	70.12	69.60	-10.3	34,193	-0.03%	大買/大賣/
2021/05/05	191.5	69.82	141.8	69.70	69.50	49.7	33,736	0.15%	大買/大賣/
2021/05/04	60.6	67.59	161	67.92	67.40	-100.4	33,156	-0.30%	大賣/
2021/05/03	61.3	69.70	487.2	69.46	68.80	-425.9	32,463	-1.31%	大賣/鉅額交易
2021/04/29	464.7	64.45	12.4	64.44	64.20	452.3	31,048	1.46%	大買/鉅額交易
2021/04/28	39.1	65.33	23.2	65.58	65.10	15.9	30,854	0.05%
2021/04/27	19.4	64.08	32	64.07	64.90	-12.6	30,724	-0.04%
2021/04/26	5.2	63.88	39	63.73	64.10	-33.8	30,536	-0.11%
2021/04/23	6.2	61.16	7	61.37	61.30	-0.8	30,234	0.00%
2021/04/22	11.1	61.51	38	61.50	61.10	-26.9	30,326	-0.09%
2021/04/21	48.1	61.12	6	61.27	61.40	42.1	30,017	0.14%
2021/04/20	67.1	61.52	25	62.03	61.80	42	30,043	0.14%
2021/04/19	27.7	60.97	31	61.15	61.80	-3.3	30,178	-0.01%
2021/04/16	57.8	59.47	23	59.77	60.00	34.8	30,110	0.12%
2021/04/15	1.2	58.78	57	58.94	60.00	-55.8	30,284	-0.18%
2021/04/14	48.2	56.98	309	56.98	57.10	-260.8	29,598	-0.88%	大賣/鉅額交易
2021/04/13	36	58.15	5	58.40	57.80	31	29,559	0.10%
2021/04/12	17	57.96	167	57.75	58.00	-150	29,197	-0.51%	大賣/鉅額交易
2021/04/09	36	56.47	60.2	56.59	56.40	-24.2	28,971	-0.08%
2021/04/08	69.1	56.99	12	56.98	56.90	57.1	28,985	0.20%
2021/04/07	17.5	57.12	37	57.01	57.50	-19.5	29,180	-0.07%
2021/04/06	176.1	57.54	8	57.71	57.30	168.1	28,913	0.58%	大買/鉅額交易
2021/04/01	106	57.65	219	57.62	57.80	-113	28,624	-0.39%	大買/大賣/鉅額交易
2021/03/31	25	56.94	105.1	57.68	56.80	-80.1	28,086	-0.29%	大賣/
2021/03/30	143	56.53	27	55.98	56.80	116	27,757	0.42%	大買/鉅額交易
2021/03/29	78	55.73	123	55.80	55.90	-45	27,361	-0.16%	大賣/
2021/03/26	147	55.46	138	56.01	55.50	9	27,328	0.03%	大買/大賣/
2021/03/25	8	54.95	24	55.08	55.30	-16	27,357	-0.06%
2021/03/24	30.1	54.50	57	54.52	54.40	-26.9	27,212	-0.10%
2021/03/23	19	54.68	59	54.63	54.50	-40	27,030	-0.15%
2021/03/22	42	53.78	35	53.79	53.90	7	26,920	0.03%
2021/03/19	66.1	53.58	9	53.82	53.70	57.1	27,234	0.21%
2021/03/18	7	54.44	8	54.95	54.40	-1	26,995	0.00%
2021/03/17	100.1	54.60	15.1	54.42	54.50	85	27,457	0.31%
2021/03/16	129	55.47	25	55.30	55.40	104	27,420	0.38%	大買/鉅額交易
2021/03/15	10	55.71	10	55.92	55.50	0	27,388	0.00%
2021/03/12	37.5	54.81	15	54.89	54.90	22.5	27,099	0.08%
2021/03/11	312	56.33	299	56.27	55.40	13	26,922	0.05%	大買/大賣/
2021/03/10	24	53.60	44.3	53.65	54.00	-20.3	25,773	-0.08%
2021/03/09	17.1	53.42	112	53.63	53.70	-94.9	25,454	-0.37%	大賣/
2021/03/08	8	51.95	97.5	52.17	52.10	-89.5	24,877	-0.36%
2021/03/05	6	50.60	25.3	50.29	50.80	-19.3	24,534	-0.08%
2021/03/04	3	50.83	12	50.79	50.60	-9	25,238	-0.04%
2021/03/03	14	50.99	2	50.90	51.00	12	25,089	0.05%
2021/03/02	180	50.85	38	50.41	50.10	142	24,982	0.57%	大買/鉅額交易
2021/02/26	237.3	50.65	15	50.54	49.90	222.3	24,694	0.90%	大買/鉅額交易
2021/02/25	39	51.73	49.7	51.63	51.70	-10.7	23,847	-0.04%
2021/02/24	27	49.95	18	50.05	50.00	9	23,128	0.04%
2021/02/23	14	49.56	90.2	49.79	49.75	-76.2	22,937	-0.33%
2021/02/22	28.2	49.33	12.3	49.63	48.95	15.9	22,702	0.07%
2021/02/19	23	49.11	27	48.95	49.10	-4	22,644	-0.02%
2021/02/18	12.1	49.60	206.2	49.80	49.20	-194.1	22,724	-0.85%	大賣/鉅額交易
2021/02/17	58	48.78	410	49.03	48.90	-352	22,516	-1.56%	大賣/鉅額交易
2021/02/05	14	46.98	3	47.10	46.90	11	21,815	0.05%
2021/02/04	24	47.20	2	47.35	47.10	22	22,053	0.10%
2021/02/03	7	47.24	20	47.45	47.60	-13	22,835	-0.06%
2021/02/02	1	47.15	44	47.00	47.25	-43	22,979	-0.19%
2021/02/01	4	45.63	3	45.70	45.95	1	22,665	0.00%
2021/01/29	14	45.73	5	45.88	45.55	9	22,644	0.04%
2021/01/28	17	46.26	14	46.36	46.20	3	22,410	0.01%
2021/01/27	2	46.80	3	47.00	46.80	-1	22,191	0.00%
2021/01/26	30	46.71	1	46.60	46.50	29	22,119	0.13%
2021/01/25	15	47.43	53	47.19	47.40	-38	21,928	-0.17%
2021/01/22	5	46.30	6	46.38	46.25	-1	21,726	0.00%
2021/01/21	23	46.34	31	46.43	46.20	-8	21,634	-0.04%
2021/01/20	16	46.57	22	46.58	46.20	-6	21,583	-0.03%
2021/01/19	0	0.00	5	47.32	47.25	-5	21,378	-0.02%
2021/01/18	40	46.75	25	46.80	46.95	15	21,305	0.07%
2021/01/15	31	47.94	24.1	47.96	47.60	6.9	21,046	0.03%
2021/01/14	40	48.13	26	48.32	48.45	14	20,910	0.07%
2021/01/13	321	48.12	32	48.09	48.30	289	20,703	1.40%	大買/鉅額交易
2021/01/12	32	48.23	29	48.05	47.75	3	20,349	0.01%
2021/01/11	31	47.35	55.4	47.67	47.40	-24.4	19,832	-0.12%
2021/01/08	33	46.63	80.1	47.03	47.45	-47.1	19,420	-0.24%
2021/01/07	2	46.03	13	46.27	46.20	-11	18,928	-0.06%
2021/01/06	67	45.81	8	46.03	45.60	59	18,827	0.31%
2021/01/05	15	46.12	12	46.20	46.35	3	18,643	0.02%
2021/01/04	21	46.20	12.1	46.14	46.25	8.9	18,599	0.05%
2020/12/31	5	46.70	3	46.77	46.75	2	18,506	0.01%
2020/12/30	13	45.83	19	46.52	46.90	-6	18,315	-0.03%
2020/12/29	8	45.55	3.2	45.55	45.50	4.8	17,978	0.03%
2020/12/28	6	45.37	7	45.44	45.55	-1	18,096	-0.01%
2020/12/25	3	45.43	0	0.00	45.50	3	18,122	0.02%
2020/12/24	4	45.60	13.2	45.59	45.55	-9.2	18,141	-0.05%
2020/12/23	22	44.66	2	44.78	44.80	20	17,948	0.11%
2020/12/22	24	45.15	5	45.13	44.90	19	17,960	0.11%
2020/12/21	41	45.40	9	45.62	45.50	32	18,211	0.18%
2020/12/18	8.1	46.15	7	46.59	46.00	1.1	18,064	0.01%
2020/12/17	16	46.23	4	46.40	46.20	12	17,979	0.07%
2020/12/16	6	46.23	47	46.28	46.35	-41	18,050	-0.23%
2020/12/15	63	45.82	27	46.45	45.85	36	18,040	0.20%
2020/12/14	34.1	47.52	33	47.26	47.30	1.1	17,640	0.01%
2020/12/11	18	47.04	94	47.22	47.20	-76	17,326	-0.44%
2020/12/10	10	45.50	48	45.61	45.65	-38	16,697	-0.23%
2020/12/09	1	44.85	12	44.93	45.10	-11	16,532	-0.07%
2020/12/08	8.1	44.94	7	44.96	45.40	1.1	16,584	0.01%
2020/12/07	4	45.40	21	45.45	45.60	-17	16,494	-0.10%
2020/12/04	2	44.40	25	45.04	45.15	-23	16,320	-0.14%
2020/12/03	4	44.35	1.2	44.62	44.45	2.8	16,105	0.02%
2020/12/02	28	44.48	2	44.53	44.55	26	15,890	0.16%
2020/12/01	4	44.60	4	44.55	44.80	0	15,675	0.00%
2020/11/30	67	44.83	1	45.70	44.30	66	15,570	0.42%
2020/11/27	20	45.64	6	45.61	45.65	14	14,834	0.09%
2020/11/26	0	0.00	14	45.60	45.60	-14	14,746	-0.09%
2020/11/25	12	45.09	7.3	45.28	45.15	4.8	14,672	0.03%
2020/11/24	8	44.98	1	45.15	44.95	7	14,637	0.05%
2020/11/23	17	45.43	24	45.46	45.50	-7	14,581	-0.05%
2020/11/20	20	44.66	102	44.87	44.90	-82	14,590	-0.56%	大賣/
2020/11/19	13	45.37	4	45.35	45.25	9	14,975	0.06%
2020/11/18	3	45.45	7	45.49	45.50	-4	14,881	-0.03%
2020/11/17	11	45.34	219	45.23	45.55	-208	14,877	-1.40%	大賣/鉅額交易
2020/11/16	14	45.59	16	45.60	45.55	-2	14,813	-0.01%
2020/11/13	1	45.35	11.1	45.20	45.30	-10.1	14,784	-0.07%
2020/11/12	25	45.10	40	45.19	45.20	-15	14,647	-0.10%
2020/11/11	133	45.01	212	45.32	45.55	-79	14,376	-0.55%	大買/大賣/
2020/11/10	204	43.11	18	43.47	43.60	186	13,554	1.37%	大買/鉅額交易
2020/11/09	0	0.00	8	42.46	42.70	-8	13,328	-0.06%
2020/11/06	0	0.00	1	41.85	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	6	41.75	41.65	-6	13,504	-0.04%
2020/11/04	2	41.40	15	41.60	41.65	-13	13,527	-0.10%
2020/11/03	0	0.00	3	41.55	41.60	-3	13,592	-0.02%
2020/11/02	0	0.00	3	41.13	41.45	-3	13,664	-0.02%
2020/10/30	7	40.65	0	0.00	40.70	7	13,672	0.05%
2020/10/29	29	40.76	1	41.15	40.75	28	13,549	0.21%
2020/10/28	3	41.18	0	0.00	41.35	3	13,517	0.02%
2020/10/27	2	41.38	0.2	41.55	41.30	1.8	13,626	0.01%
2020/10/26	0	0.00	18	41.59	41.70	-18	13,648	-0.13%
2020/10/23	10	41.31	0	0.00	41.40	10	13,717	0.07%
2020/10/22	24	41.30	25	41.60	41.50	-1	13,769	-0.01%
2020/10/21	1	41.40	26	41.55	41.40	-25	13,621	-0.18%
2020/10/20	62	41.34	0	0.00	41.40	62	13,680	0.45%
2020/10/19	0	0.00	5	41.50	41.45	-5	13,652	-0.04%
2020/10/16	2	41.55	31	41.65	41.35	-29	13,717	-0.21%
2020/10/15	43	41.43	1	41.50	41.30	42	13,830	0.30%
2020/10/14	4	41.70	61	41.70	41.80	-57	13,725	-0.42%
2020/10/13	2	41.60	1.1	41.45	41.45	0.9	13,582	0.01%
2020/10/12	0	0.00	2	41.45	41.45	-2	13,601	-0.01%
2020/10/08	77	41.17	63	41.15	41.05	14	13,607	0.10%
2020/10/07	1	41.30	0	0.00	41.15	1	13,557	0.01%
2020/10/06	31	41.26	0	0.00	41.50	31	13,534	0.23%
2020/10/05	49	41.38	0	0.00	41.20	49	13,460	0.36%
2020/09/30	0	0.00	1	41.90	41.90	-1	13,544	-0.01%
2020/09/29	1	41.40	10	41.60	41.65	-9	13,566	-0.07%
2020/09/28	0	0.00	50	41.30	41.30	-50	13,654	-0.37%
2020/09/25	12	40.80	2	40.88	40.80	10	13,727	0.07%
2020/09/24	88	40.58	54	40.65	40.60	34	13,700	0.25%
2020/09/23	75	41.76	5	41.55	41.75	70	13,275	0.53%
2020/09/22	50	41.88	12	42.05	41.90	38	13,140	0.29%
2020/09/21	3	42.70	8	42.68	42.40	-5	13,295	-0.04%
2020/09/18	15	42.99	0	0.00	42.85	15	13,252	0.11%
2020/09/17	7	43.49	1	43.55	43.25	6	13,119	0.05%
2020/09/16	0	0.00	8	43.74	43.75	-8	13,096	-0.06%
2020/09/15	2	43.60	5	43.62	43.75	-3	13,018	-0.02%
2020/09/14	0	0.00	26	43.63	43.65	-26	13,087	-0.20%
2020/09/11	5	43.35	18	43.40	43.45	-13	13,010	-0.10%
2020/09/10	0	42.90	34	43.04	43.05	-34	12,965	-0.26%
2020/09/09	44	41.79	1	42.25	42.25	43	12,854	0.33%
2020/09/08	2	42.45	0	0.00	42.50	2	12,825	0.02%
2020/09/07	4	42.36	3.1	42.47	42.45	0.9	12,905	0.01%
2020/09/04	0.3	42.50	6	42.30	42.45	-5.7	13,169	-0.04%
2020/09/03	2	42.65	7	42.77	42.75	-5	13,311	-0.04%
2020/09/02	7	42.29	10	42.76	42.20	-3	13,346	-0.02%
2020/09/01	13	42.59	1	42.90	42.80	12	13,346	0.09%
2020/08/31	12	43.04	2	42.75	42.80	10	13,272	0.08%
2020/08/28	3	43.27	8	43.38	43.30	-5	13,213	-0.04%
2020/08/27	5.4	43.07	2	43.03	43.10	3.4	13,266	0.03%
2020/08/26	5	43.26	6.5	43.32	43.40	-1.5	13,235	-0.01%
2020/08/25	4.5	42.99	52	43.40	43.40	-47.5	13,156	-0.36%
2020/08/24	2	41.65	4	41.80	41.70	-2	12,833	-0.02%
2020/08/21	21	41.51	6	41.64	41.80	15	12,897	0.12%
2020/08/20	28	41.70	3.3	41.52	41.40	24.7	12,766	0.19%
2020/08/19	2	43.03	16	43.20	42.75	-14	12,709	-0.11%
2020/08/18	0	0.00	12	42.50	42.55	-12	12,493	-0.10%
2020/08/17	0	0.00	5.7	42.27	42.50	-5.7	12,560	-0.05%
2020/08/14	0	0.00	2	41.90	41.85	-2	12,580	-0.02%
2020/08/13	1	41.90	5.5	42.32	42.00	-4.5	12,658	-0.04%
2020/08/12	4	41.80	55	41.85	41.85	-51	12,773	-0.40%
2020/08/11	7	42.06	3	42.12	41.75	4	12,660	0.03%
2020/08/10	1	41.55	3	41.47	41.75	-2	12,546	-0.02%
2020/08/07	59.2	41.25	4	41.55	41.15	55.2	12,544	0.44%
2020/08/06	8.2	41.61	0	0.00	41.55	8.2	12,531	0.07%
2020/08/05	15	41.41	1	41.50	41.40	14	12,568	0.11%
2020/08/04	3.1	41.32	8.1	41.35	41.30	-5	12,604	-0.04%
2020/08/03	45	41.36	6	41.25	41.25	39	12,627	0.31%
2020/07/31	11	41.69	0	0.00	41.75	11	12,603	0.09%
2020/07/30	15	41.94	8.3	42.02	42.20	6.7	12,463	0.05%
2020/07/29	10	41.96	0.1	41.80	41.80	9.9	12,418	0.08%
2020/07/28	7	41.73	7.4	41.78	41.70	-0.4	12,617	0.00%
2020/07/27	6	42.02	32	42.02	41.80	-26	12,746	-0.20%
2020/07/24	15	42.24	0	0.00	42.00	15	12,880	0.12%
2020/07/23	5	42.70	0	0.00	42.70	5	12,799	0.04%
2020/07/22	0.1	42.85	13	43.04	43.10	-12.9	12,889	-0.10%
2020/07/21	24	42.60	2	42.70	42.50	22	12,846	0.17%
2020/07/20	5	42.51	0.3	42.65	42.65	4.7	12,732	0.04%
2020/07/16	1	42.85	5	42.95	42.85	-4	13,060	-0.03%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/14	1	42.80	0	0.00	42.70	1	13,170	0.01%
2020/07/13	0	0.00	23	43.02	43.00	-23	13,365	-0.17%
2020/07/10	3	42.48	4	42.45	42.40	-1	13,490	-0.01%
2020/07/09	34	43.08	31	43.75	42.80	3	13,702	0.02%
2020/07/08	1	43.00	4	43.41	43.10	-3	13,617	-0.02%
2020/07/07	3	43.18	28	43.30	43.30	-25	13,722	-0.18%
2020/07/06	2	43.23	1	43.20	43.30	1	13,742	0.01%
2020/07/03	1	42.65	3	42.33	42.80	-2	13,867	-0.01%
2020/07/02	4	42.20	0	0.00	42.10	4	14,007	0.03%
2020/07/01	49	41.95	12	42.28	42.30	37	14,311	0.26%
2020/06/30	1	43.80	28	43.90	43.90	-27	14,307	-0.19%
2020/06/29	12	43.70	1	43.60	43.80	11	14,241	0.08%
2020/06/24	0	0.00	1	44.15	44.15	-1	14,247	-0.01%
2020/06/23	3	43.73	1	43.85	44.00	2	14,476	0.01%
2020/06/22	0	0.00	2	43.40	43.60	-2	14,552	-0.01%
2020/06/19	1	43.70	0	0.00	43.60	1	14,773	0.01%
2020/06/18	28	43.71	1.3	43.81	43.85	26.7	14,934	0.18%
2020/06/17	16	43.87	3	44.18	44.30	13	15,019	0.09%
2020/06/16	0	0.00	27	44.01	44.10	-27	15,493	-0.17%
2020/06/15	17	43.28	11	43.34	43.10	6	16,095	0.04%
2020/06/12	11	42.94	15	42.99	43.25	-4	16,407	-0.02%
2020/06/11	11.3	44.27	10	44.22	43.60	1.3	16,848	0.01%
2020/06/10	1	44.65	5	44.63	44.60	-4	17,044	-0.02%
2020/06/09	3	43.93	2	44.03	44.00	1	17,833	0.01%
2020/06/08	6	43.88	6	43.77	43.85	0	18,181	0.00%
2020/06/05	5	43.54	17	43.44	43.50	-12	18,324	-0.07%
2020/06/04	6	43.52	3	43.52	43.55	3	18,566	0.02%
2020/06/03	2	43.43	2	43.50	43.55	0	18,973	0.00%
2020/06/02	4	42.69	14	42.90	42.95	-10	18,957	-0.05%
2020/06/01	7	42.91	2	42.78	42.50	5	18,967	0.03%
2020/05/29	10	41.75	1	42.20	42.40	9	18,961	0.05%
2020/05/28	18	42.11	3	42.37	42.05	15	18,742	0.08%
2020/05/27	8	42.78	1	42.60	42.65	7	18,852	0.04%
2020/05/26	2	42.70	25.1	42.55	42.45	-23.1	18,940	-0.12%
2020/05/25	4	41.21	3	41.50	41.70	1	18,867	0.01%
2020/05/22	7	41.96	5	41.87	41.70	2	18,881	0.01%
2020/05/21	6	42.13	18	42.50	42.70	-12	18,910	-0.06%
2020/05/20	3.5	42.12	20	42.27	42.25	-16.5	18,801	-0.09%
2020/05/19	1	41.55	14	41.90	42.00	-13	18,690	-0.07%
2020/05/18	2	41.15	0	0.00	41.20	2	18,448	0.01%
2020/05/15	5	41.09	4	41.08	41.15	1	18,430	0.01%
2020/05/14	12	40.73	4	40.60	40.55	8	18,263	0.04%
2020/05/13	20	40.97	0	0.00	40.95	20	18,156	0.11%
2020/05/12	6	41.10	2	40.95	41.20	4	18,167	0.02%
2020/05/11	9	41.40	10	41.34	41.20	-1	18,225	-0.01%
2020/05/08	2	40.80	6	40.95	40.65	-4	18,241	-0.02%
2020/05/07	8	40.51	3	40.55	40.50	5	18,279	0.03%
2020/05/06	8	40.36	2	40.75	40.55	6	18,315	0.03%
2020/05/05	7	40.66	0	0.00	40.65	7	18,380	0.04%
2020/05/04	12	40.78	110	40.95	40.75	-98	18,411	-0.53%	大賣/
2020/04/30	8	42.28	10	41.97	42.30	-2	18,225	-0.01%
2020/04/29	2	41.18	14	41.25	41.05	-12	18,188	-0.07%
2020/04/28	3.3	40.19	5	40.20	40.30	-1.8	18,182	-0.01%
2020/04/27	2	39.88	5	39.89	40.10	-3	18,723	-0.02%
2020/04/24	42	39.49	0	0.00	39.20	42	18,683	0.22%
2020/04/23	31	39.76	2	39.60	39.60	29	18,723	0.15%
2020/04/22	0.2	39.55	0	0.00	39.45	0.2	18,721	0.00%
2020/04/21	23	39.14	24	39.75	39.00	-1	18,670	-0.01%
2020/04/20	9	40.18	8	40.22	40.10	1	18,566	0.01%
2020/04/17	5	40.73	8	40.58	40.60	-3	18,610	-0.02%
2020/04/16	8	40.28	3	40.30	40.20	5	18,482	0.03%
2020/04/15	7.1	40.86	3	40.80	41.05	4.1	18,295	0.02%
2020/04/14	16	40.46	8	40.13	40.65	8	18,190	0.04%
2020/04/13	23	39.57	4.4	39.62	39.50	18.6	18,003	0.10%
2020/04/10	14	39.03	19	38.65	39.20	-5	17,881	-0.03%
2020/04/09	20.1	38.13	7	38.18	38.20	13.1	17,767	0.07%
2020/04/08	7	37.93	5	37.84	37.95	2	17,642	0.01%
2020/04/07	8	37.28	4	37.25	37.25	4	17,403	0.02%
2020/04/06	12	37.21	17	37.18	37.30	-5	17,181	-0.03%
2020/04/01	2	37.30	3	37.35	37.40	-1	16,908	-0.01%
2020/03/31	17	37.61	18	37.54	37.55	-1	16,767	-0.01%
2020/03/30	5	37.44	2	37.65	37.90	3	16,494	0.02%
2020/03/27	17	38.06	20	38.31	38.30	-3	16,359	-0.02%
2020/03/26	15	37.19	135	37.34	37.30	-120	16,114	-0.74%	大賣/鉅額交易
2020/03/25	17.2	37.14	12	37.23	37.10	5.2	16,112	0.03%
2020/03/24	9.3	36.49	7	37.03	36.25	2.3	15,922	0.01%
2020/03/23	13	35.79	31	36.03	36.00	-18	15,817	-0.11%
2020/03/20	153	36.08	171	35.35	37.50	-18	15,842	-0.11%	大買/大賣/
2020/03/19	50	35.35	15	35.53	34.85	35	15,428	0.23%
2020/03/18	35.1	36.93	6	37.02	36.85	29.1	15,332	0.19%
2020/03/17	34	37.35	20	37.52	37.35	14	15,127	0.09%
2020/03/16	37	38.76	11	38.47	38.05	26	14,810	0.18%
2020/03/13	69.1	38.19	4	38.18	39.65	65.1	14,425	0.45%
2020/03/12	40	40.83	14	40.98	40.50	26	13,472	0.19%
2020/03/11	18	42.36	7	42.45	42.15	11	13,056	0.08%
2020/03/10	18	42.46	8	42.43	42.35	10	13,022	0.08%
2020/03/09	139	42.60	27	42.47	42.35	112	12,848	0.87%	大買/鉅額交易
2020/03/06	29	44.49	1	44.20	44.20	28	12,372	0.23%
2020/03/05	0	0.00	8	44.96	45.15	-8	12,347	-0.06%
2020/03/04	6	44.01	11	44.07	44.45	-5	12,451	-0.04%
2020/03/03	91	44.16	1	44.15	44.15	90	12,548	0.72%
2020/03/02	40.2	43.96	10	43.86	43.95	30.2	12,678	0.24%
2020/02/27	9.1	44.43	0	0.00	44.45	9.1	13,147	0.07%
2020/02/26	14	44.52	25	44.70	44.70	-11	13,411	-0.08%
2020/02/25	14	44.88	2.5	44.78	44.95	11.5	13,301	0.09%
2020/02/24	15	45.07	10	45.20	45.00	5	13,338	0.04%
2020/02/21	1	45.80	0	0.00	45.70	1	13,244	0.01%
2020/02/20	11	46.02	2	46.05	46.10	9	13,321	0.07%
2020/02/19	3	45.90	11	46.21	46.35	-8	13,295	-0.06%
2020/02/18	4	45.90	4	45.85	46.00	0	13,310	0.00%
2020/02/17	2	45.80	3	45.75	45.95	-1	13,316	-0.01%
2020/02/14	0	0.00	6	46.05	46.15	-6	13,329	-0.05%
2020/02/13	14	46.10	0.8	46.10	46.05	13.2	13,428	0.10%
2020/02/12	10	46.41	9	46.53	46.35	1	13,455	0.01%
2020/02/11	3	45.83	12	45.89	46.00	-9	13,347	-0.07%
2020/02/10	6	44.82	15	44.87	45.15	-9	13,575	-0.07%
2020/02/07	1	45.60	2	45.45	45.40	-1	14,026	-0.01%
2020/02/06	2	45.70	8	45.86	46.00	-6	14,017	-0.04%
2020/02/05	9	44.81	10	45.23	45.40	-1	13,961	-0.01%
2020/02/04	7	44.27	5	44.93	45.05	2	13,912	0.01%
2020/02/03	17	44.11	49	44.59	44.15	-32	13,979	-0.23%
2020/01/31	73	45.05	43	44.88	45.05	30	13,806	0.22%
2020/01/30	54	45.18	23	45.84	45.00	31	13,719	0.23%
2020/01/20	4	47.04	1	47.15	47.10	3	13,126	0.02%
2020/01/17	7	46.98	17	47.02	47.15	-10	13,064	-0.08%
2020/01/16	1	46.60	61.1	46.80	46.90	-60.1	12,986	-0.46%
2020/01/15	5	46.66	1	47.05	46.80	4	12,907	0.03%
2020/01/14	4	46.93	5	46.99	47.00	-1	12,838	-0.01%
2020/01/13	6	46.68	2	46.80	46.80	4	12,734	0.03%
2020/01/10	1	46.40	1.4	46.34	46.40	-0.4	12,676	0.00%
2020/01/09	4	45.99	5	46.00	46.00	-1	12,608	-0.01%
2020/01/08	17	45.86	17	46.03	45.80	0	12,623	0.00%
2020/01/07	2	46.20	12	46.29	46.30	-10	12,548	-0.08%
2020/01/06	0	0.00	6	46.31	46.40	-6	12,563	-0.05%
2020/01/03	3	46.80	85	46.65	46.75	-82	12,558	-0.65%
2020/01/02	53	46.40	0	0.00	46.45	53	12,533	0.42%
2019/12/31	6	46.48	2	46.58	46.40	4	12,504	0.03%
2019/12/30	1	46.60	1	46.70	46.70	0	12,500	0.00%
2019/12/27	1	46.65	2.2	46.65	46.75	-1.2	12,512	-0.01%
2019/12/26	3	46.42	0	0.00	46.50	3	12,435	0.02%
2019/12/25	0	0.00	5	46.46	46.45	-5	12,509	-0.04%
2019/12/24	4	46.53	0	0.00	46.50	4	12,542	0.03%
2019/12/23	1	46.35	6	46.61	46.65	-5	12,613	-0.04%
2019/12/20	21	46.73	16	46.62	46.75	5	12,650	0.04%
2019/12/19	23.5	46.71	11	46.65	46.75	12.5	12,514	0.10%
2019/12/18	4	46.53	1	46.65	46.75	3	12,459	0.02%
2019/12/17	9.3	46.32	5	46.27	46.50	4.3	12,454	0.03%
2019/12/16	13	46.65	13	46.80	46.60	0	12,268	0.00%
2019/12/13	9	46.85	77	46.94	47.15	-68	12,136	-0.56%
2019/12/12	7	46.03	3	46.10	46.05	4	11,685	0.03%
2019/12/11	1.5	45.95	9	45.98	45.95	-7.5	11,598	-0.06%
2019/12/10	1	45.40	1	45.50	45.55	0	11,447	0.00%
2019/12/09	3	45.25	2	45.48	45.45	1	11,404	0.01%
2019/12/06	6	45.24	0	0.00	45.45	6	11,572	0.05%
2019/12/05	3	45.00	4	45.30	45.50	-1	11,663	-0.01%
2019/12/04	3	44.75	2	44.90	44.80	1	11,452	0.01%
2019/12/03	0	0.00	1	44.80	44.90	-1	11,512	-0.01%
2019/12/02	21	44.51	16	44.68	44.80	5	11,513	0.04%
2019/11/29	14	44.91	7	44.86	44.80	7	11,431	0.06%
2019/11/28	5.4	45.40	25	45.49	45.40	-19.6	11,208	-0.17%
2019/11/27	22	46.03	39	45.91	45.85	-17	11,107	-0.15%
2019/11/26	33	46.22	5.9	46.24	46.00	27.1	10,945	0.25%
2019/11/25	18	46.08	17	45.95	46.10	1	10,286	0.01%
2019/11/21	5	44.98	30	45.03	45.05	-25	10,041	-0.25%
2019/11/20	10	45.30	0	0.00	45.45	10	9,948	0.10%
2019/11/19	4	45.40	36	45.39	45.55	-32	9,880	-0.32%
2019/11/18	63	45.28	1	45.25	45.60	62	9,831	0.63%
2019/11/15	12	45.10	1	45.25	45.30	11	9,898	0.11%
2019/11/14	22	45.10	0	0.00	45.10	22	9,986	0.22%
2019/11/13	4	45.29	1	45.25	45.30	3	10,209	0.03%
2019/11/12	3	45.57	8	45.59	45.55	-5	10,259	-0.05%
2019/11/11	1	45.00	13	45.14	45.20	-12	10,222	-0.12%
2019/11/08	2	45.43	0.5	45.55	45.60	1.5	10,236	0.01%
2019/11/07	17	45.91	11.3	45.94	45.50	5.7	10,148	0.06%
2019/11/06	21.3	45.55	31	45.75	45.85	-9.7	9,873	-0.10%
2019/11/05	2.1	44.97	2	45.18	44.95	0.1	9,380	0.00%
2019/11/04	4	44.75	0	0.00	44.95	4	9,414	0.04%
2019/11/01	3.3	44.46	0.4	44.55	44.55	2.9	9,445	0.03%
2019/10/31	9	44.76	2	45.40	44.55	7	9,553	0.07%
2019/10/30	1	45.30	4.3	45.29	45.45	-3.3	9,452	-0.03%
2019/10/29	0	0.00	5	45.25	45.45	-5	9,564	-0.05%
2019/10/28	3	45.33	1	45.25	45.30	2	9,503	0.02%
2019/10/25	0	0.00	4	45.49	45.50	-4	9,528	-0.04%
2019/10/24	1	45.20	9	45.39	45.55	-8	9,527	-0.08%
2019/10/23	1	45.40	2	45.20	45.20	-1	9,479	-0.01%
2019/10/22	1	45.25	12	45.42	45.50	-11	9,502	-0.12%
2019/10/21	0	0.00	10	45.33	45.40	-10	9,511	-0.11%
2019/10/18	0	0.00	21	45.33	45.25	-21	9,561	-0.22%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	2	45.18	44	45.15	45.25	-42	9,499	-0.44%
2019/10/15	0	0.00	4	44.76	44.95	-4	9,492	-0.04%
2019/10/14	2	44.40	1	44.35	44.80	1	9,512	0.01%
2019/10/09	15	44.45	4	44.35	43.90	11	9,473	0.12%
2019/10/08	0.5	44.30	28	44.50	44.30	-27.5	9,457	-0.29%
2019/10/07	0	0.00	4	44.00	44.00	-4	9,406	-0.04%
2019/10/04	11	43.96	0	0.00	44.00	11	9,453	0.12%
2019/10/03	5	44.06	13	44.05	44.10	-8	9,476	-0.08%
2019/10/02	4	44.71	0	0.00	44.75	4	9,489	0.04%
2019/10/01	5	44.90	5	44.94	45.00	0	9,586	0.00%
2019/09/25	10	44.40	10	44.44	44.40	0	10,268	0.00%
2019/09/24	0	0.00	8	44.84	45.00	-8	10,405	-0.08%
2019/09/23	0	0.00	2	44.70	44.85	-2	10,504	-0.02%
2019/09/20	1	45.10	2	45.20	45.15	-1	10,806	-0.01%
2019/09/19	1	45.15	10	45.24	45.20	-9	10,757	-0.08%
2019/09/18	0	0.00	2	45.48	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	12	45.43	45.55	-12	10,693	-0.11%
2019/09/16	5	45.14	3	45.23	45.30	2	10,762	0.02%
2019/09/12	3	45.03	9	45.12	45.00	-6	10,726	-0.06%
2019/09/11	0	0.00	16	44.78	44.95	-16	10,826	-0.15%
2019/09/09	5	44.46	3	44.50	44.55	2	10,670	0.02%
2019/09/06	0.3	44.00	14	43.98	44.00	-13.7	10,567	-0.13%
2019/09/05	7	43.79	419	43.71	43.95	-412	10,660	-3.86%	大賣/鉅額交易
2019/09/04	23	43.58	3	43.47	43.45	20	10,519	0.19%
2019/09/03	3	43.38	2	43.40	43.25	1	10,585	0.01%
2019/09/02	5.2	43.48	0	0.00	43.50	5.2	10,671	0.05%
2019/08/30	4	43.40	40	43.40	43.65	-36	10,756	-0.33%
2019/08/29	4.2	43.19	11	43.10	43.15	-6.8	10,797	-0.06%
2019/08/28	3.5	43.52	13	43.61	43.70	-9.5	10,818	-0.09%
2019/08/27	2	43.38	8	43.48	43.50	-6	10,851	-0.06%
2019/08/26	3	42.82	74	43.05	43.00	-71	10,789	-0.66%
2019/08/23	3	43.00	0	0.00	43.10	3	10,801	0.03%
2019/08/22	6	43.04	7	43.27	43.10	-1	10,813	-0.01%
2019/08/21	4	42.90	0	0.00	42.90	4	11,145	0.04%
2019/08/20	10	43.00	5	43.02	42.90	5	11,111	0.04%
2019/08/19	8	43.43	10	43.53	43.35	-2	11,128	-0.02%
2019/08/16	11	42.98	14	42.94	43.15	-3	11,048	-0.03%
2019/08/15	14	41.91	0	0.00	41.90	14	10,942	0.13%
2019/08/14	34	42.35	2	42.60	42.05	32	11,055	0.29%
2019/08/13	19	42.41	5	42.41	42.30	14	11,116	0.13%
2019/08/12	23	42.17	1	41.95	41.90	22	11,259	0.20%
2019/08/08	42	41.83	1	41.95	41.90	41	11,569	0.35%
2019/08/07	21	41.71	2	41.78	41.65	19	11,618	0.16%
2019/08/06	10	41.38	7	41.19	41.70	3	11,901	0.03%
2019/08/05	15	42.00	1	41.95	42.00	14	11,942	0.12%
2019/08/02	11	42.40	14	42.39	42.35	-3	11,942	-0.03%
2019/08/01	2	42.88	4	42.89	42.90	-2	12,024	-0.02%
2019/07/31	7	43.26	5	43.45	43.20	2	12,042	0.02%
2019/07/30	7	43.51	1	43.50	43.50	6	11,991	0.05%
2019/07/29	5	43.52	0	0.00	43.55	5	12,158	0.04%
2019/07/26	4	43.51	0	0.00	43.50	4	12,256	0.03%
2019/07/25	2	43.75	0	0.00	43.90	2	12,432	0.02%
2019/07/24	10	43.53	0	0.00	43.45	10	12,543	0.08%
2019/07/23	2	43.63	3	43.65	43.55	-1	12,576	-0.01%
2019/07/22	5	43.85	7	43.55	43.60	-2	12,563	-0.02%
2019/07/19	1	43.80	2	43.80	43.50	-1	12,593	-0.01%
2019/07/18	4	43.43	2	43.50	43.45	2	12,590	0.02%
2019/07/17	20	43.55	0	0.00	43.50	20	12,580	0.16%
2019/07/16	5	43.90	1	43.95	44.00	4	12,466	0.03%
2019/07/15	1	43.95	0	0.00	43.85	1	12,428	0.01%
2019/07/12	8	44.00	1	44.05	43.95	7	12,723	0.06%
2019/07/11	1	44.30	1	44.20	44.20	0	12,840	0.00%
2019/07/10	3	44.23	0	0.00	44.30	3	13,018	0.02%
2019/07/09	7	43.98	1	44.05	44.05	6	13,055	0.05%
2019/07/08	9	44.12	1	44.20	44.20	8	13,061	0.06%
2019/07/05	6	44.27	19	44.29	44.30	-13	13,178	-0.10%
2019/07/04	50	44.43	2	44.33	44.35	48	13,236	0.36%
2019/07/03	3	46.05	28	46.15	46.10	-25	13,177	-0.19%
2019/07/02	0.5	46.20	6	46.30	46.25	-5.5	13,031	-0.04%
2019/07/01	3	46.25	19	46.19	46.25	-16	12,781	-0.13%
2019/06/28	0	0.00	1	46.00	45.85	-1	12,611	-0.01%
2019/06/27	26	45.65	50	45.94	45.80	-24	12,572	-0.19%
2019/06/26	0	0.00	39	45.28	45.40	-39	12,505	-0.31%
2019/06/25	5	44.90	4	44.95	44.90	1	12,469	0.01%
2019/06/24	1	44.95	1	44.80	44.90	0	12,607	0.00%
2019/06/21	0	0.00	23	44.65	44.45	-23	12,633	-0.18%
2019/06/20	1	44.65	16	44.67	44.65	-15	12,612	-0.12%
2019/06/19	4	44.64	9	44.68	44.80	-5	12,755	-0.04%
2019/06/18	0.2	44.50	9	44.39	44.50	-8.8	12,656	-0.07%
2019/06/17	26	43.93	0	0.00	44.10	26	12,868	0.20%
2019/06/14	1	43.45	3	43.75	43.55	-2	13,091	-0.02%
2019/06/13	28	43.50	0	0.00	43.65	28	13,170	0.21%
2019/06/12	13	44.18	1	44.10	44.35	12	13,250	0.09%
2019/06/11	18.3	44.23	6	44.30	44.45	12.3	13,372	0.09%
2019/06/10	14	43.78	14	44.00	44.15	0	13,370	0.00%
2019/06/06	12	43.00	2	42.95	43.15	10	13,441	0.07%
2019/06/05	23	43.36	2	43.20	43.10	21	13,478	0.16%
2019/06/04	44	43.61	6	43.61	43.90	38	13,470	0.28%
2019/06/03	12	43.16	10	43.52	43.65	2	13,451	0.01%
2019/05/31	12	43.06	7	43.19	43.25	5	13,432	0.04%
2019/05/30	3	42.60	1	42.65	42.60	2	13,379	0.01%
2019/05/29	4	42.33	0	0.00	42.45	4	13,576	0.03%
2019/05/28	14	42.25	0	0.00	42.30	14	13,740	0.10%
2019/05/27	4	42.08	2	42.05	42.30	2	13,665	0.01%
2019/05/24	21	42.11	0	0.00	42.00	21	13,806	0.15%
2019/05/23	9	42.44	10	42.50	42.50	-1	13,755	-0.01%
2019/05/22	18	42.49	0	0.00	42.50	18	13,835	0.13%
2019/05/21	26	43.00	5	43.01	43.05	21	13,864	0.15%
2019/05/20	18	42.06	3	42.05	41.90	15	13,733	0.11%
2019/05/17	204	41.99	3	41.75	41.90	201	13,636	1.47%	大買/鉅額交易
2019/05/16	331.8	42.91	8	42.27	42.00	323.8	13,498	2.40%	大買/鉅額交易
2019/05/15	25	43.32	3	43.38	43.25	22	13,362	0.16%
2019/05/14	51	43.14	24	43.09	43.15	27	13,373	0.20%
2019/05/13	69	43.93	16	43.89	43.80	53	13,270	0.40%
2019/05/10	16	44.72	2	44.78	44.60	14	13,345	0.10%
2019/05/09	25	44.71	0	0.00	44.60	25	13,436	0.19%
2019/05/08	142	45.10	5	45.11	45.05	137	13,438	1.02%	大買/鉅額交易
2019/05/07	109	45.50	0	0.00	45.40	109	13,491	0.81%	大買/鉅額交易
2019/05/06	161	45.58	19	45.58	45.60	142	13,686	1.04%	大買/鉅額交易
2019/05/03	27	46.18	4	46.23	46.15	23	13,628	0.17%
2019/05/02	30	46.13	273	46.20	46.40	-243	13,506	-1.80%	大賣/鉅額交易
2019/04/30	31	45.52	16	45.77	45.60	15	13,422	0.11%
2019/04/29	7	45.67	20	45.64	45.70	-13	13,422	-0.10%
2019/04/26	7	45.22	4	45.24	45.50	3	13,449	0.02%
2019/04/25	7	45.19	1	45.25	45.20	6	13,629	0.04%
2019/04/24	3	45.28	0	0.00	45.40	3	13,919	0.02%
2019/04/23	0	0.00	5	45.27	45.35	-5	14,182	-0.04%
2019/04/22	2	45.20	7	45.26	45.25	-5	14,494	-0.03%
2019/04/19	3	45.25	1	45.30	45.20	2	14,744	0.01%
2019/04/18	313	44.77	26	44.78	45.00	287	14,768	1.94%	大買/鉅額交易
2019/04/17	29	45.21	10	45.15	45.20	19	14,610	0.13%
2019/04/16	6.4	45.22	0	0.00	45.30	6.4	14,477	0.04%
2019/04/15	4	45.75	26	45.78	45.70	-22	14,346	-0.15%
2019/04/12	2	45.65	1	45.70	45.70	1	14,335	0.01%
2019/04/11	2	45.73	27	45.85	45.55	-25	14,325	-0.17%
2019/04/10	24	45.48	13	45.58	45.50	11	14,249	0.08%
2019/04/09	2	45.50	6	45.72	45.75	-4	14,189	-0.03%
2019/04/08	20	45.39	0	0.00	45.35	20	14,074	0.14%
2019/04/03	5	45.98	124	46.00	46.00	-119	13,801	-0.86%	大賣/鉅額交易
2019/04/02	1	46.00	48	45.94	46.00	-47	13,773	-0.34%
2019/04/01	43.2	45.96	15	45.77	45.60	28.2	13,728	0.21%
2019/03/29	1	45.10	6.8	45.34	46.00	-5.8	13,562	-0.04%
2019/03/28	7	44.98	70	44.70	45.10	-63	13,404	-0.47%
2019/03/27	149	45.01	48	45.07	44.95	101	13,331	0.76%	大買/鉅額交易
2019/03/26	7	45.51	0	0.00	45.50	7	13,224	0.05%
2019/03/25	99	45.64	2	45.73	45.55	97	13,349	0.73%
2019/03/22	20	46.48	96	46.80	46.40	-76	13,166	-0.58%
2019/03/21	8.4	46.82	6.8	46.86	46.90	1.6	13,054	0.01%
2019/03/20	14	46.94	12	47.23	47.15	2	13,050	0.02%
2019/03/19	5	46.93	34	46.75	46.95	-29	12,850	-0.23%
2019/03/18	5	45.61	4	45.69	46.00	1	12,664	0.01%
2019/03/15	2	45.23	9	45.24	45.25	-7	12,582	-0.06%
2019/03/14	17	45.41	15	45.47	45.25	2	12,452	0.02%
2019/03/13	25	45.25	5	45.31	45.25	20	12,434	0.16%
2019/03/12	41	45.05	2	45.15	45.00	39	12,423	0.31%
2019/03/11	8	44.56	0	0.00	44.50	8	12,436	0.06%
2019/03/08	23	44.68	14	44.66	44.70	9	12,490	0.07%
2019/03/07	1	45.05	14	45.10	45.10	-13	12,623	-0.10%
2019/03/06	3.5	45.17	0	0.00	45.15	3.5	12,732	0.03%
2019/03/05	4	45.18	3	45.15	45.10	1	12,846	0.01%
2019/03/04	26.5	44.93	3	45.20	45.15	23.5	12,921	0.18%
2019/02/27	15	45.51	12.6	45.46	45.50	2.4	12,758	0.02%
2019/02/26	29	45.50	26	45.55	45.45	3	12,558	0.02%
2019/02/25	10	45.18	2	45.25	45.30	8	12,239	0.07%
2019/02/22	22.4	45.03	25.6	45.02	45.00	-3.2	12,147	-0.03%
2019/02/21	36.2	45.03	13	44.98	45.10	23.2	12,083	0.19%
2019/02/20	10	45.01	10	45.03	45.05	0	12,003	0.00%
2019/02/19	19	44.85	0	0.00	44.85	19	11,846	0.16%
2019/02/18	17	44.70	1	44.75	44.75	16	11,801	0.14%
2019/02/15	36	44.48	0.6	44.60	44.40	35.4	11,767	0.30%
2019/02/14	18	44.69	5	44.55	44.50	13	11,660	0.11%
2019/02/13	3	44.53	0	0.00	44.60	3	11,458	0.03%
2019/02/12	10.2	44.26	1	44.30	44.30	9.2	11,447	0.08%
2019/02/11	17	44.31	0	0.00	44.15	17	11,317	0.15%
2019/01/30	12.2	44.49	0	0.00	44.55	12.2	11,181	0.11%
2019/01/29	19	44.60	0	0.00	44.75	19	11,121	0.17%
2019/01/28	25	44.46	2	44.48	44.60	23	10,954	0.21%
2019/01/25	5	43.99	0	0.00	44.00	5	10,827	0.05%
2019/01/24	2.2	44.08	7	44.19	44.05	-4.8	10,643	-0.04%
2019/01/23	1	44.25	5	44.24	44.30	-4	10,634	-0.04%
2019/01/22	48.2	44.25	2	44.35	44.25	46.2	10,710	0.43%
2019/01/21	11.2	44.36	4	44.30	44.30	7.2	10,736	0.07%
2019/01/18	10	44.01	2	44.18	44.15	8	10,904	0.07%
2019/01/17	18	44.08	5	44.07	44.05	13	11,002	0.12%
2019/01/16	38	44.06	2	44.15	44.00	36	10,922	0.33%
2019/01/15	15	44.69	0	0.00	44.60	15	10,614	0.14%
2019/01/14	19	45.02	5	44.93	45.00	14	10,342	0.14%
2019/01/11	11	46.23	2	45.98	45.95	9	10,140	0.09%
2019/01/09	5	47.09	5	47.08	47.05	0	10,011	0.00%
2019/01/08	7	45.79	0	0.00	45.70	7	9,975	0.07%
2019/01/07	4	45.94	0	0.00	45.95	4	10,273	0.04%
2019/01/04	3	45.20	3	45.15	45.30	0	10,445	0.00%
2019/01/03	2	45.88	0	0.00	45.80	2	10,903	0.02%
2019/01/02	21	46.81	5	47.22	46.10	16	11,063	0.14%
2018/12/28	1	46.55	0	0.00	47.05	1	11,114	0.01%
2018/12/27	0.5	46.95	2	46.90	46.95	-1.5	11,424	-0.01%
2018/12/26	1	46.60	6	46.68	46.50	-5	11,549	-0.04%
2018/12/25	2	46.18	0	0.00	46.50	2	11,742	0.02%
2018/12/24	6	46.83	0	0.00	46.85	6	11,927	0.05%
2018/12/22	2	47.00	1	47.20	47.05	1	12,082	0.01%
2018/12/21	0	0.00	4.2	47.23	47.30	-4.2	12,410	-0.03%
2018/12/20	17	47.04	8	47.05	47.05	9	12,555	0.07%
2018/12/19	34	47.01	5	47.18	47.30	29	12,580	0.23%
2018/12/18	21	47.15	1	47.55	47.05	20	12,666	0.16%
2018/12/17	19	47.65	13	47.60	47.75	6	12,959	0.05%
2018/12/14	20	47.62	11	47.69	47.45	9	13,129	0.07%
2018/12/13	18	47.71	0	0.00	48.05	18	13,081	0.14%
2018/12/12	3	47.47	10	47.59	47.55	-7	13,095	-0.05%
2018/12/11	23	47.26	10	47.31	47.25	13	13,061	0.10%
2018/12/10	6	47.58	0	0.00	47.50	6	12,977	0.05%
2018/12/07	21	47.98	6	47.98	48.00	15	12,947	0.12%
2018/12/06	7	48.01	0	0.00	48.00	7	12,897	0.05%
2018/12/05	4.5	48.27	0	0.00	48.35	4.5	12,874	0.03%
2018/12/04	5	48.57	2	48.70	48.75	3	12,872	0.02%
2018/12/03	6	49.09	3	49.17	49.15	3	12,840	0.02%
2018/11/30	8	48.87	6	48.90	48.80	2	12,724	0.02%
2018/11/29	13	48.86	7	48.62	48.60	6	12,537	0.05%
2018/11/28	23	48.94	0	0.00	48.85	23	12,400	0.19%
2018/11/27	22	49.35	7	49.32	49.10	15	12,281	0.12%
2018/11/26	5	50.10	1	50.90	49.90	4	12,278	0.03%
2018/11/22	2	50.30	0	0.00	50.80	2	12,229	0.02%
2018/11/20	0	0.00	5	51.00	50.50	-5	12,327	-0.04%
2018/11/19	0	0.00	2	51.30	51.50	-2	12,437	-0.02%
2018/11/16	0	0.00	1.4	51.10	51.10	-1.4	12,391	-0.01%
2018/11/14	0	0.00	3	51.00	51.20	-3	12,470	-0.02%
2018/11/13	0	0.00	6	50.70	51.00	-6	12,510	-0.05%
2018/11/12	0	0.00	4	50.88	50.90	-4	12,588	-0.03%
2018/11/09	11	50.39	4	50.90	51.10	7	12,793	0.05%
2018/11/08	0	0.00	1	50.90	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	6	50.20	50.30	-6	12,670	-0.05%
2018/11/06	0	0.00	21	49.70	49.80	-21	12,719	-0.17%
2018/11/05	2	48.50	1	48.80	49.20	1	12,683	0.01%
2018/11/02	16.2	48.26	1	48.50	48.90	15.2	12,682	0.12%
2018/11/01	2	48.13	0	0.00	48.30	2	12,704	0.02%
2018/10/31	8	47.96	0	0.00	48.45	8	12,664	0.06%
2018/10/30	1	47.50	2	47.55	47.50	-1	12,580	-0.01%
2018/10/29	3	47.10	0	0.00	46.90	3	12,550	0.02%
2018/10/26	27	47.18	5	47.43	47.10	22	12,485	0.18%
2018/10/25	10.2	48.31	11	48.24	48.00	-0.8	12,226	-0.01%
2018/10/24	3	49.12	3	49.07	49.15	0	12,250	0.00%
2018/10/23	2	49.63	2	49.45	49.55	0	12,184	0.00%
2018/10/22	0	0.00	1	50.10	50.00	-1	12,160	-0.01%
2018/10/19	0.2	50.10	6	49.92	50.20	-5.8	12,270	-0.05%
2018/10/18	5	49.80	9	49.98	49.60	-4	12,235	-0.03%
2018/10/17	1.2	49.79	2	49.80	49.75	-0.8	12,384	-0.01%
2018/10/16	5.2	49.63	1	49.95	49.70	4.2	12,337	0.03%
2018/10/15	5.2	49.82	0	0.00	49.95	5.2	12,269	0.04%
2018/10/12	21	49.75	3	50.20	50.10	18	12,013	0.15%
2018/10/11	10	49.77	26	49.67	49.65	-16	11,865	-0.13%
2018/10/09	1.3	51.66	4	51.78	51.50	-2.8	11,377	-0.02%
2018/10/08	0.3	51.50	13	51.35	51.60	-12.8	11,184	-0.11%
2018/10/05	10	50.70	12	51.43	50.90	-2	11,086	-0.02%
2018/10/04	0	0.00	5	51.40	51.60	-5	10,810	-0.05%
2018/10/03	1	52.20	2	52.20	51.80	-1	10,746	-0.01%
2018/10/02	5	52.20	0	0.00	52.10	5	10,636	0.05%
2018/10/01	0	0.00	30	52.36	52.50	-30	10,512	-0.29%
2018/09/28	13	51.92	0	0.00	51.80	13	10,484	0.12%
2018/09/27	1	51.60	28	51.81	51.90	-27	10,330	-0.26%
2018/09/26	9	51.03	5	50.90	51.00	4	10,162	0.04%
2018/09/25	1.3	51.34	0	0.00	51.10	1.3	10,326	0.01%
2018/09/21	24	51.12	58	50.87	51.10	-34	10,288	-0.33%
2018/09/20	0	0.00	51	50.60	50.40	-51	9,862	-0.52%
2018/09/19	50	50.00	0	0.00	50.30	50	9,754	0.51%
2018/09/18	0	0.00	36	50.19	50.00	-36	9,957	-0.36%
2018/09/17	2	50.20	0	0.00	50.00	2	10,140	0.02%
2018/09/14	0	0.00	2	50.15	50.10	-2	10,481	-0.02%
2018/09/13	2.3	49.96	0	0.00	49.90	2.3	10,634	0.02%
2018/09/12	3	49.77	0	0.00	49.70	3	10,843	0.03%
2018/09/11	30	49.54	0	0.00	49.80	30	11,015	0.27%
2018/09/07	58	49.92	88	49.84	49.50	-30	11,443	-0.26%
2018/09/06	124.2	50.25	30	50.60	50.10	94.2	11,466	0.82%	大買/
2018/09/05	30	50.20	62	50.50	50.20	-32	11,510	-0.28%
2018/09/04	0	0.00	5	50.92	50.90	-5	11,548	-0.04%
2018/09/03	1	50.50	0	0.00	50.60	1	11,551	0.01%
2018/08/31	10	50.80	2	50.80	50.90	8	11,622	0.07%
2018/08/30	10	50.50	1	50.70	50.50	9	11,622	0.08%
2018/08/29	3	50.60	0	0.00	50.90	3	11,686	0.03%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/27	60	50.69	114	50.37	50.70	-54	11,774	-0.46%	大賣/
2018/08/24	38	49.84	86	49.75	49.85	-48	11,640	-0.41%
2018/08/23	82	50.06	0	0.00	50.10	82	11,918	0.69%
2018/08/21	0	0.00	1	50.00	50.00	-1	12,096	-0.01%
2018/08/20	10	50.10	7	50.03	49.90	3	12,047	0.02%
2018/08/17	4	49.96	0	0.00	49.90	4	12,024	0.03%
2018/08/16	17	49.60	1	49.70	49.70	16	11,979	0.13%
2018/08/15	73	50.10	3	50.07	50.10	70	11,943	0.59%
2018/08/14	1	50.30	60	50.40	50.30	-59	12,078	-0.49%
2018/08/13	71	50.03	69	50.49	50.10	2	12,264	0.02%
2018/08/09	5	50.54	10	50.60	50.40	-5	12,483	-0.04%
2018/08/08	2	50.80	0	0.00	50.70	2	12,640	0.02%
2018/08/06	1	50.50	4	50.70	50.40	-3	12,831	-0.02%
2018/08/03	1	50.50	2	50.80	50.80	-1	13,049	-0.01%
2018/08/02	6	50.40	0	0.00	50.20	6	13,141	0.05%
2018/08/01	0	0.00	6	50.87	51.00	-6	13,112	-0.05%
2018/07/31	20	50.70	7	50.69	50.70	13	13,175	0.10%
2018/07/30	63	50.22	4	50.35	50.40	59	12,966	0.46%
2018/07/27	14	50.11	116	50.20	50.20	-102	13,116	-0.78%	大賣/鉅額交易
2018/07/26	11	50.02	0	0.00	50.30	11	13,168	0.08%
2018/07/25	6	50.25	0	0.00	50.20	6	13,156	0.05%
2018/07/24	4	50.38	0	0.00	50.30	4	13,149	0.03%
2018/07/23	8	50.70	1	51.00	51.00	7	13,077	0.05%
2018/07/20	3	50.70	1	51.00	51.00	2	13,127	0.02%
2018/07/19	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/18	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/17	40	50.70	5	50.70	50.80	35	13,139	0.27%
2018/07/16	72	50.94	1	50.80	50.70	71	13,165	0.54%
2018/07/13	1	50.70	1	50.80	51.00	0	13,230	0.00%
2018/07/12	0	0.00	1	50.70	50.70	-1	13,283	-0.01%
2018/07/11	5	49.97	2	49.95	50.30	3	13,360	0.02%
2018/07/09	2	50.10	4	50.10	50.10	-2	13,363	-0.01%
2018/07/06	4	49.44	8	49.36	49.45	-4	13,375	-0.03%
2018/07/05	11	49.52	40	49.75	49.80	-29	13,409	-0.22%
2018/07/04	41	49.95	3	50.03	50.00	38	13,615	0.28%
2018/07/03	6	49.96	15	49.93	50.00	-9	13,638	-0.07%
2018/07/02	3	50.83	0	0.00	50.30	3	13,535	0.02%
2018/06/29	1	50.80	1	51.10	51.10	0	13,434	0.00%
2018/06/28	0	0.00	2	50.65	50.50	-2	13,314	-0.02%
2018/06/27	30	50.71	9	50.60	50.50	21	13,279	0.16%
2018/06/26	10	51.00	72	50.82	50.90	-62	13,056	-0.47%
2018/06/25	86	53.47	37	53.29	53.20	49	12,832	0.38%
2018/06/22	13	53.62	4	53.80	53.70	9	12,586	0.07%
2018/06/21	0	0.00	2	54.10	53.90	-2	12,476	-0.02%
2018/06/20	7	53.47	15	53.63	53.70	-8	12,714	-0.06%
2018/06/19	14	53.10	11	53.35	53.00	3	12,672	0.02%
2018/06/15	0	0.00	8	53.70	53.70	-8	12,431	-0.06%
2018/06/14	15	53.09	5	53.32	52.90	10	12,213	0.08%
2018/06/13	1	53.60	0	0.00	54.00	1	12,056	0.01%
2018/06/12	26	53.69	4	53.75	53.50	22	12,349	0.18%
2018/06/11	0	0.00	0.2	53.60	53.70	-0.2	12,305	0.00%
2018/06/08	0	0.00	16	53.88	53.80	-16	12,317	-0.13%
2018/06/07	0	0.00	187	53.80	54.00	-187	12,354	-1.51%	大賣/鉅額交易
2018/06/06	0	0.00	67	53.34	53.30	-67	12,473	-0.54%
2018/06/05	2	52.70	0.1	52.70	53.00	1.9	12,369	0.02%
2018/06/04	4	52.30	0	0.00	52.80	4	12,333	0.03%
2018/06/01	9.2	51.81	0	0.00	51.80	9.2	12,348	0.07%
2018/05/31	3	51.93	31	51.84	52.10	-28	12,376	-0.23%
2018/05/30	11.1	51.34	6	51.70	51.20	5.1	12,242	0.04%
2018/05/29	4	52.80	4	53.10	52.80	0	12,296	0.00%
2018/05/28	0	0.00	1.3	53.34	53.30	-1.3	12,441	-0.01%
2018/05/25	0	0.00	1	53.50	53.10	-1	12,581	-0.01%
2018/05/24	4	53.28	1	53.30	53.50	3	12,646	0.02%
2018/05/23	5	53.10	5	53.44	53.30	0	12,693	0.00%
2018/05/22	0	0.00	10	53.54	53.70	-10	12,665	-0.08%
2018/05/21	2	53.10	6	53.23	53.20	-4	12,638	-0.03%
2018/05/18	0	0.00	11.1	52.93	52.90	-11.1	12,560	-0.09%
2018/05/17	0	0.00	31	52.48	52.50	-31	12,527	-0.25%
2018/05/16	1	52.00	30	51.87	52.20	-29	12,388	-0.23%
2018/05/15	2	51.65	1	51.80	51.20	1	12,430	0.01%
2018/05/14	15	51.71	8.1	51.65	51.80	6.9	12,756	0.05%
2018/05/11	10	51.66	44	51.59	51.80	-34	12,840	-0.26%
2018/05/10	0	0.00	31	51.00	51.00	-31	12,734	-0.24%
2018/05/09	2	50.70	31	50.80	50.70	-29	12,756	-0.23%
2018/05/08	2.2	50.34	1	50.70	50.70	1.2	12,895	0.01%
2018/05/04	38	50.21	7	50.21	50.10	31	12,970	0.24%
2018/05/03	58.1	50.56	24	50.48	50.40	34.1	12,844	0.27%
2018/05/02	1	51.00	33	51.20	51.30	-32	13,013	-0.25%
2018/04/30	4	50.63	11	50.88	51.00	-7	13,175	-0.05%
2018/04/27	23	50.69	37	50.62	50.80	-14	13,174	-0.11%
2018/04/26	2	50.30	1	50.50	50.50	1	13,220	0.01%
2018/04/25	7	50.05	3	50.20	50.30	4	13,266	0.03%
2018/04/24	15	50.12	35	50.19	50.20	-20	13,388	-0.15%
2018/04/23	12	50.17	11	50.28	50.20	1	13,527	0.01%
2018/04/20	42.5	50.20	6	50.32	50.40	36.5	13,801	0.26%
2018/04/19	1	50.30	2	50.40	50.60	-1	14,009	-0.01%
2018/04/18	4.2	50.07	1	50.30	50.00	3.2	14,012	0.02%
2018/04/17	5	49.96	0	0.00	49.95	5	14,128	0.04%
2018/04/16	18	50.52	15	50.70	50.60	3	14,244	0.02%
2018/04/13	2	50.95	1	51.00	51.20	1	14,345	0.01%
2018/04/12	7	50.94	7	51.04	51.00	0	14,474	0.00%
2018/04/11	15	51.11	7	51.30	51.00	8	14,669	0.05%
2018/04/10	21	50.85	6	50.77	51.00	15	14,659	0.10%
2018/04/09	10	49.92	5	50.22	50.30	5	14,670	0.03%
2018/04/03	11	49.88	5	49.91	49.90	6	14,590	0.04%
2018/04/02	2	50.10	1	50.10	50.10	1	14,519	0.01%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/30	7	50.19	21	50.36	50.10	-14	14,685	-0.10%
2018/03/29	47	50.14	26	50.20	50.10	21	14,706	0.14%
2018/03/28	3	50.20	3	50.17	50.30	0	14,603	0.00%
2018/03/27	4	50.58	60	50.69	50.70	-56	14,619	-0.38%
2018/03/26	31	50.21	6	50.33	50.40	25	14,557	0.17%
2018/03/23	92	50.37	15	50.23	50.30	77	14,657	0.53%
2018/03/22	1	51.50	12	52.03	51.80	-11	14,418	-0.08%
2018/03/21	7	51.50	0	0.00	51.50	7	14,331	0.05%
2018/03/20	8	51.29	57	51.31	51.70	-49	14,382	-0.34%
2018/03/19	1	51.30	1	51.60	51.60	0	14,353	0.00%
2018/03/16	8	50.90	11	51.52	51.70	-3	14,383	-0.02%
2018/03/15	8	51.26	8	51.30	51.20	0	14,121	0.00%
2018/03/14	48	51.37	44	51.43	51.60	4	14,138	0.03%
2018/03/13	21	51.43	21	51.55	51.60	0	14,188	0.00%
2018/03/12	42	51.57	44	51.82	51.80	-2	14,194	-0.01%
2018/03/09	9	50.47	11	50.57	50.50	-2	14,081	-0.01%
2018/03/08	15	50.53	12.2	50.60	50.40	2.8	14,429	0.02%
2018/03/07	6	50.35	58	50.68	50.30	-52	14,758	-0.35%
2018/03/06	76	50.35	33	50.34	50.30	43	15,322	0.28%
2018/03/05	70	50.38	57	50.32	50.10	13	15,600	0.08%
2018/03/02	40	51.14	14	51.17	50.80	26	15,494	0.17%
2018/03/01	3	51.73	7	51.89	52.20	-4	15,358	-0.03%
2018/02/27	11.2	52.36	13	52.39	52.20	-1.8	15,405	-0.01%
2018/02/26	37	52.16	33	52.22	52.20	4	15,360	0.03%
2018/02/23	38	52.01	18	52.17	52.30	20	15,567	0.13%
2018/02/22	26	51.25	23	51.56	51.80	3	16,252	0.02%
2018/02/21	7	51.44	8.8	51.75	51.90	-1.8	16,922	-0.01%
2018/02/12	53	51.09	9	51.01	51.00	44	16,782	0.26%
2018/02/09	13	50.12	68	49.82	50.20	-55	16,786	-0.33%
2018/02/08	6	50.63	9	50.77	50.60	-3	16,607	-0.02%
2018/02/07	58	50.71	9	50.50	50.20	49	16,574	0.30%
2018/02/06	21	49.79	6	50.12	49.20	15	16,301	0.09%
2018/02/05	20	51.99	4	52.23	52.10	16	15,858	0.10%
2018/02/02	7	53.36	3	53.53	53.40	4	15,666	0.03%
2018/02/01	8	53.50	20	54.20	54.00	-12	15,579	-0.08%
2018/01/31	0	0.00	19	53.49	54.20	-19	15,496	-0.12%
2018/01/30	17	53.35	9	53.34	53.10	8	15,396	0.05%
2018/01/29	6	53.57	17	53.76	54.00	-11	15,380	-0.07%
2018/01/26	11	52.85	5	53.06	53.20	6	15,407	0.04%
2018/01/25	2	52.95	21	53.30	53.40	-19	15,563	-0.12%
2018/01/24	63	52.87	48	52.86	52.80	15	15,373	0.10%
2018/01/23	1	53.60	6	53.83	54.00	-5	15,235	-0.03%
2018/01/22	5	53.62	17	53.80	54.10	-12	15,357	-0.08%
2018/01/19	20	53.53	20	53.65	53.90	0	15,384	0.00%
2018/01/18	23.2	53.87	18	53.93	53.80	5.2	15,268	0.03%
2018/01/17	16	54.10	6	54.25	54.20	10	15,074	0.07%
2018/01/16	18	54.30	22.2	54.45	54.80	-4.2	14,907	-0.03%
2018/01/15	6	53.55	27	54.02	54.10	-21	14,546	-0.14%
2018/01/12	0	0.00	50	53.16	53.20	-50	14,299	-0.35%
2018/01/11	4	52.88	38	52.94	53.00	-34	14,227	-0.24%
2018/01/10	12	53.34	41	53.02	53.00	-29	14,236	-0.20%
2018/01/09	4	52.23	6	52.42	52.50	-2	14,055	-0.01%
2018/01/08	12	51.94	13	52.21	52.50	-1	13,984	-0.01%
2018/01/05	9	51.89	29	52.14	52.20	-20	13,900	-0.14%
2018/01/04	9	51.63	12	51.71	51.90	-3	13,779	-0.02%
2018/01/03	25	51.40	27.4	51.47	51.50	-2.4	13,865	-0.02%
2018/01/02	3	50.67	5	50.82	51.00	-2	13,535	-0.01%