富邦金 (2881)-元富-松德券商分點個股進出

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
90.9
漲跌
▲1.3
漲幅
+1.45%
成交量
16,628張
產業
上市金融類股
2609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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/12/03	10.8	90.32	10.1	90.66	90.90	0.6	19,903	0.00%
2024/12/02	0.1	89.75	14	89.97	89.60	-13.9	19,848	-0.07%
2024/11/29	19.4	88.14	0	0.00	88.00	19.4	20,072	0.10%
2024/11/28	3	88.83	9	89.02	88.90	-6	20,202	-0.03%
2024/11/27	27.5	89.65	5	89.46	88.80	22.5	20,230	0.11%
2024/11/26	3	89.50	14.3	90.06	90.10	-11.2	20,064	-0.06%
2024/11/25	7.9	90.52	9.8	90.70	90.50	-1.8	20,113	-0.01%
2024/11/22	5.7	89.79	0.3	89.80	89.30	5.4	20,004	0.03%
2024/11/21	16.1	89.56	0	0.00	89.30	16.1	19,779	0.08%
2024/11/20	52	90.52	40.3	90.88	90.50	11.7	19,500	0.06%
2024/11/19	13.5	89.58	217	90.06	91.40	-203.5	19,195	-1.06%	大賣/鉅額交易
2024/11/18	42.1	90.20	88	90.38	89.80	-45.9	19,010	-0.24%
2024/11/15	18.1	91.78	1	92.00	91.00	17.1	18,924	0.09%
2024/11/14	1.2	90.12	137	90.01	90.30	-135.8	19,385	-0.70%	大賣/鉅額交易
2024/11/13	16.6	90.67	18.6	91.70	91.00	-2	19,364	-0.01%
2024/11/12	117.3	91.99	9	91.60	91.70	108.3	19,422	0.56%	大買/鉅額交易
2024/11/11	107	91.87	0	92.00	91.70	107	19,260	0.56%	大買/鉅額交易
2024/11/08	22.6	92.51	1.2	92.83	92.90	21.4	19,387	0.11%
2024/11/07	26.2	92.46	5.9	92.61	92.20	20.2	19,670	0.10%
2024/11/06	24.9	91.74	24.9	92.16	91.40	0	19,744	0.00%
2024/11/05	34.9	91.91	1.3	91.84	92.30	33.7	19,929	0.17%
2024/11/04	5	91.80	108	92.10	92.30	-103	20,306	-0.51%	大賣/鉅額交易
2024/11/01	14	88.95	13	89.22	90.40	1	20,761	0.00%
2024/10/30	26	91.22	0	0.00	90.80	26	20,654	0.13%
2024/10/29	25.5	91.16	0.3	91.50	91.60	25.2	20,802	0.12%
2024/10/28	53.1	92.20	3.2	92.12	91.90	49.9	20,934	0.24%
2024/10/25	54.1	92.02	0	0.00	92.20	54.1	20,996	0.26%
2024/10/24	66	91.84	0	91.60	91.30	66	21,308	0.31%
2024/10/23	1	92.30	108.3	92.42	92.10	-107.3	21,408	-0.50%	大賣/鉅額交易
2024/10/22	24.4	92.40	20.5	92.97	93.30	3.9	21,571	0.02%
2024/10/21	47.6	91.57	19.1	90.81	90.90	28.5	21,814	0.13%
2024/10/18	52	92.65	55.3	93.00	93.20	-3.3	22,227	-0.01%
2024/10/17	30.8	90.92	21.1	91.39	91.60	9.7	22,362	0.04%
2024/10/16	42.7	90.65	9.7	91.13	90.30	32.9	22,691	0.15%
2024/10/15	17.2	90.82	57.2	91.80	91.90	-40	22,761	-0.18%
2024/10/14	0	0.00	7.2	90.46	90.50	-7.2	22,995	-0.03%
2024/10/11	2.2	90.90	8.2	90.89	90.70	-5.9	23,459	-0.03%
2024/10/09	17.7	91.40	4.4	91.04	90.60	13.3	24,140	0.06%
2024/10/08	11.9	90.42	8.4	90.55	91.40	3.5	24,555	0.01%
2024/10/07	24.5	90.78	2.9	91.14	91.10	21.6	24,614	0.09%
2024/10/04	7.1	89.82	0	0.00	90.10	7.1	24,759	0.03%
2024/10/01	18	90.44	1	90.40	90.70	17	24,857	0.07%
2024/09/30	1	90.41	0	0.00	90.40	1	24,899	0.00%
2024/09/27	1.1	91.59	20.9	91.94	91.30	-19.9	25,011	-0.08%
2024/09/26	6	93.13	2.7	93.30	93.00	3.3	25,013	0.01%
2024/09/25	1	92.70	10.6	92.47	93.30	-9.6	25,065	-0.04%
2024/09/24	4	91.95	6	92.07	92.60	-2	25,081	-0.01%
2024/09/23	18	90.99	5.6	91.26	91.90	12.4	24,959	0.05%
2024/09/20	11.6	90.45	14.1	89.81	90.80	-2.5	24,779	-0.01%
2024/09/19	28	88.72	21.3	88.74	89.30	6.7	24,364	0.03%
2024/09/18	5.4	87.22	7	87.37	87.10	-1.7	24,275	-0.01%
2024/09/16	2	86.70	2	86.80	86.80	0	24,356	0.00%
2024/09/13	2.3	86.49	1	86.70	86.70	1.3	24,457	0.01%
2024/09/12	1	85.90	36	86.09	85.80	-35	24,581	-0.14%
2024/09/11	35.2	85.52	0	0.00	85.50	35.2	24,518	0.14%
2024/09/10	20	86.20	4	87.30	86.40	16	24,405	0.07%
2024/09/09	38.1	86.17	13	86.00	86.00	25.1	24,202	0.10%
2024/09/06	18.1	92.38	18.2	92.15	92.50	-0.2	23,818	0.00%
2024/09/05	31.1	92.22	5.1	92.11	92.30	25.9	23,891	0.11%
2024/09/04	49	90.57	28	90.93	90.50	21	23,916	0.09%
2024/09/03	10	93.42	0.1	93.40	93.70	9.9	23,666	0.04%
2024/09/02	8.1	94.32	13.3	94.58	94.00	-5.3	23,793	-0.02%
2024/08/30	1.4	91.79	39	92.15	91.90	-37.6	23,527	-0.16%
2024/08/29	9.4	91.17	2.3	91.59	91.30	7.1	23,260	0.03%
2024/08/28	1.2	92.00	13.1	92.08	92.00	-11.9	23,201	-0.05%
2024/08/27	10.5	91.88	10.7	91.48	92.20	-0.3	23,547	0.00%
2024/08/26	0.2	91.50	41.2	91.72	91.90	-41	23,570	-0.17%
2024/08/23	6.9	88.29	7.2	88.07	89.00	-0.3	23,443	0.00%
2024/08/22	12.4	87.74	1.2	88.71	88.10	11.2	23,449	0.05%
2024/08/21	5.5	89.20	3.2	89.19	89.20	2.3	23,410	0.01%
2024/08/20	20	89.08	9.2	89.25	88.80	10.9	23,578	0.05%
2024/08/19	4.3	90.55	1.9	90.87	90.00	2.4	23,460	0.01%
2024/08/16	1.3	90.30	66.4	92.03	92.40	-65.1	23,206	-0.28%
2024/08/15	2.1	89.73	4.4	89.29	89.00	-2.3	22,631	-0.01%
2024/08/14	0.7	88.92	16.2	89.05	89.30	-15.5	22,604	-0.07%
2024/08/13	9.7	87.29	20	87.00	87.50	-10.3	22,552	-0.05%
2024/08/12	1.7	87.00	121	87.57	86.80	-119.4	23,115	-0.52%	大賣/鉅額交易
2024/08/09	65.1	85.58	20.5	85.71	86.00	44.6	23,645	0.19%
2024/08/08	19.4	82.96	9	83.37	83.10	10.4	23,424	0.04%
2024/08/07	23.1	82.30	9.1	82.49	82.60	14	23,402	0.06%
2024/08/06	26.2	80.34	37.3	80.02	80.70	-11.2	23,694	-0.05%
2024/08/05	67.5	81.65	40	81.04	79.00	27.5	23,480	0.12%
2024/08/02	38	86.29	7.8	86.27	86.90	30.2	22,894	0.13%
2024/08/01	11.8	88.27	136	89.12	88.20	-124.2	22,777	-0.55%	大賣/鉅額交易
2024/07/31	7	87.10	9	87.83	88.20	-2	22,727	-0.01%
2024/07/30	7	86.09	0	0.00	86.50	7	22,520	0.03%
2024/07/29	12	86.63	8.1	87.12	87.20	3.9	22,530	0.02%
2024/07/26	25	84.53	4.3	84.70	84.90	20.7	22,333	0.09%
2024/07/23	24.3	84.96	1	84.70	85.50	23.3	22,420	0.10%
2024/07/22	45.1	84.01	22.1	83.29	82.60	23.1	22,386	0.10%
2024/07/19	58.2	86.07	140.2	86.63	86.10	-82	21,848	-0.38%	大賣/
2024/07/18	29.3	89.66	34.4	89.73	89.90	-5.1	21,122	-0.02%
2024/07/17	11.4	91.40	8.3	92.74	91.00	3.1	20,524	0.02%
2024/07/16	1	91.30	24.3	91.48	91.70	-23.3	20,248	-0.12%
2024/07/15	13.9	90.42	16.2	91.20	90.90	-2.4	20,299	-0.01%
2024/07/12	15.1	92.15	9.5	92.26	91.90	5.7	20,058	0.03%
2024/07/11	6.4	93.13	8.9	92.27	92.40	-2.5	19,740	-0.01%
2024/07/10	14	89.07	14.3	89.51	89.10	-0.3	19,336	0.00%
2024/07/09	9.5	86.06	17.9	85.86	86.00	-8.4	18,931	-0.04%
2024/07/08	3.2	85.06	3	85.87	86.00	0.2	18,906	0.00%
2024/07/05	112.2	84.40	12.1	84.52	84.90	100	18,872	0.53%	大買/
2024/07/04	0	0.00	11.3	83.71	83.70	-11.3	18,683	-0.06%
2024/07/03	5.3	81.65	37	82.82	83.30	-31.8	18,577	-0.17%
2024/07/02	3.9	80.20	7	81.10	81.00	-3.1	18,231	-0.02%
2024/07/01	3	80.30	19.1	79.70	80.40	-16.1	18,105	-0.09%
2024/06/28	20.8	78.55	7.5	79.30	79.30	13.3	17,915	0.07%
2024/06/27	0.5	77.77	3.7	77.38	78.40	-3.1	17,595	-0.02%
2024/06/26	31.4	77.95	4.6	78.06	77.80	26.8	17,536	0.15%
2024/06/25	3	77.90	5.5	78.17	78.50	-2.5	17,452	-0.01%
2024/06/24	8.3	77.81	82.6	77.66	78.10	-74.3	17,366	-0.43%
2024/06/21	12.9	77.95	9.2	78.25	78.30	3.7	17,199	0.02%
2024/06/20	3.6	77.25	2	77.75	78.00	1.6	17,088	0.01%
2024/06/19	2.2	76.90	6.2	77.45	77.80	-4	17,157	-0.02%
2024/06/18	0	0.00	1.6	76.75	77.00	-1.6	17,177	-0.01%
2024/06/17	1	76.10	2.5	76.52	76.00	-1.5	17,240	-0.01%
2024/06/14	4.2	76.36	0	0.00	76.90	4.2	17,282	0.02%
2024/06/13	2	76.35	1	76.50	76.20	1	17,306	0.01%
2024/06/12	6	76.12	6.7	76.65	76.00	-0.7	17,691	0.00%
2024/06/11	3	77.23	17	77.27	77.30	-14	17,840	-0.08%
2024/06/07	4.3	75.28	5.3	75.64	76.00	-1	17,717	-0.01%
2024/06/06	8.1	74.97	14.9	74.96	75.20	-6.8	17,624	-0.04%
2024/06/05	15	74.19	11	73.92	74.00	4	17,547	0.02%
2024/06/04	7.9	73.44	11	73.10	73.60	-3.1	17,719	-0.02%
2024/06/03	19.1	73.43	1.9	73.45	73.80	17.2	17,811	0.10%
2024/05/31	38.8	73.02	21.1	73.01	73.40	17.7	17,793	0.10%
2024/05/30	24	72.29	0.5	72.19	71.90	23.5	17,416	0.14%
2024/05/29	10.3	72.66	59	72.74	72.40	-48.7	17,207	-0.28%
2024/05/28	20	73.79	5	73.70	73.80	15	17,000	0.09%
2024/05/27	16	73.34	2.8	73.47	73.50	13.3	17,189	0.08%
2024/05/24	8.7	73.23	6	73.33	73.30	2.7	17,134	0.02%
2024/05/23	5	72.44	0	0.00	72.50	5	16,972	0.03%
2024/05/22	18	73.21	0.2	73.20	73.50	17.8	16,921	0.11%
2024/05/21	57.1	72.86	29.5	72.79	72.90	27.7	16,866	0.16%
2024/05/20	59.5	73.53	0	73.90	73.80	59.5	16,774	0.35%
2024/05/17	55	74.47	9.2	74.82	74.60	45.8	16,753	0.27%
2024/05/16	18.5	74.47	17.9	75.34	73.90	0.5	16,559	0.00%
2024/05/15	66.1	71.77	27.5	73.29	73.80	38.6	16,076	0.24%
2024/05/14	1	71.20	21	71.39	71.20	-20	15,585	-0.13%
2024/05/13	5	71.20	5.4	71.55	71.50	-0.4	15,535	0.00%
2024/05/10	20	71.03	32.6	71.43	71.80	-12.6	15,359	-0.08%
2024/05/09	3.4	69.89	4.8	70.26	69.90	-1.3	14,925	-0.01%
2024/05/08	0.1	69.80	7.1	69.79	69.90	-7	14,769	-0.05%
2024/05/07	3.1	69.51	0	0.00	69.90	3.1	14,815	0.02%
2024/05/06	0.1	69.90	17	69.92	70.00	-16.9	14,722	-0.11%
2024/05/03	1.1	69.47	4.8	69.37	69.00	-3.6	14,643	-0.02%
2024/05/02	0.3	69.40	11	69.30	69.00	-10.7	14,623	-0.07%
2024/04/30	0.5	69.49	14	69.46	69.10	-13.5	14,584	-0.09%
2024/04/29	2	69.40	2.3	69.08	69.40	-0.3	14,502	0.00%
2024/04/26	29	67.72	1	67.90	67.60	28	14,280	0.20%
2024/04/25	1	66.20	1.8	66.47	66.40	-0.8	14,183	-0.01%
2024/04/24	1	66.80	0	0.00	66.80	1	14,297	0.01%
2024/04/23	7	66.51	10.8	66.50	66.30	-3.8	14,674	-0.03%
2024/04/22	10.9	66.01	3	65.90	66.20	7.9	14,818	0.05%
2024/04/19	5.3	65.19	11.2	65.01	65.00	-5.9	14,682	-0.04%
2024/04/18	10.1	66.21	0	0.00	66.30	10.1	14,312	0.07%
2024/04/17	13.3	66.20	0	0.00	66.00	13.3	14,158	0.09%
2024/04/16	20.5	66.12	22.1	65.67	65.70	-1.5	14,009	-0.01%
2024/04/15	8.1	67.40	0	0.00	67.40	8.1	13,715	0.06%
2024/04/12	1.3	67.85	0	0.00	67.80	1.3	13,827	0.01%
2024/04/11	5.3	68.44	100	68.71	68.40	-94.7	13,737	-0.69%
2024/04/10	19	69.62	0	69.50	69.20	19	13,540	0.14%
2024/04/09	20	69.43	0	69.60	70.00	20	13,590	0.15%
2024/04/08	24	68.39	0.3	68.70	68.70	23.7	13,482	0.18%
2024/04/03	6.2	68.76	0	0.00	68.60	6.2	13,479	0.05%
2024/04/02	11	69.21	0	0.00	69.50	11	13,362	0.08%
2024/04/01	10	69.70	3	69.60	69.50	7	13,371	0.05%
2024/03/29	1.1	69.14	2	69.70	69.70	-0.9	13,366	-0.01%
2024/03/28	6	69.30	0	0.00	69.30	6	13,306	0.05%
2024/03/27	15	69.70	0	0.00	69.80	15	13,244	0.11%
2024/03/26	2	69.30	12	69.53	69.60	-10	13,283	-0.08%
2024/03/25	13	69.24	0	0.00	69.00	13	13,373	0.10%
2024/03/22	37	69.91	22.6	70.91	69.60	14.4	13,255	0.11%
2024/03/21	18	70.11	15	70.65	70.70	3	13,122	0.02%
2024/03/20	5.2	69.90	1.7	69.87	69.60	3.5	13,290	0.03%
2024/03/19	7	69.66	8	69.93	69.80	-1	13,945	-0.01%
2024/03/18	0	0.00	2.5	69.48	69.50	-2.5	13,834	-0.02%
2024/03/15	21.1	69.63	15.1	69.46	69.60	6	13,747	0.04%
2024/03/14	0	0.00	11	70.43	70.70	-11	13,274	-0.08%
2024/03/13	1	69.50	2.7	69.50	69.90	-1.7	13,016	-0.01%
2024/03/12	1	69.50	19.3	69.61	69.70	-18.3	13,025	-0.14%
2024/03/11	17.5	69.54	29.3	69.24	69.20	-11.8	12,911	-0.09%
2024/03/08	34.5	68.68	27	68.65	69.20	7.5	12,838	0.06%
2024/03/07	10.5	67.50	0	68.10	68.10	10.5	12,575	0.08%
2024/03/06	0	0.00	1	67.60	67.30	-1	12,463	-0.01%
2024/03/05	1	67.30	0.2	67.20	67.30	0.8	12,754	0.01%
2024/03/01	0.5	67.80	8	67.61	67.40	-7.5	12,878	-0.06%
2024/02/29	17.5	67.81	1	68.20	68.00	16.5	12,846	0.13%
2024/02/27	9	66.99	0.2	66.73	66.90	8.8	12,588	0.07%
2024/02/26	1	66.90	2.9	66.60	66.90	-1.9	12,529	-0.02%
2024/02/23	0	0.00	3.6	66.67	66.60	-3.6	12,538	-0.03%
2024/02/22	3	66.33	3.4	66.30	66.50	-0.3	12,925	0.00%
2024/02/21	4.1	66.00	5.1	66.30	66.30	-1.1	13,007	-0.01%
2024/02/20	0.5	66.00	9.1	66.29	66.50	-8.5	13,092	-0.07%
2024/02/19	0	0.00	34.1	66.00	66.10	-34.1	13,089	-0.26%
2024/02/16	35.3	65.63	22.1	65.49	65.90	13.2	13,316	0.10%
2024/02/15	25	65.26	3	65.30	65.30	22	13,218	0.17%
2024/02/05	1.3	64.60	4.2	64.72	64.70	-2.9	12,987	-0.02%
2024/02/02	1.1	64.60	1.1	64.79	64.90	0	12,851	0.00%
2024/02/01	9	64.70	0.2	64.50	64.80	8.8	12,788	0.07%
2024/01/31	0	0.00	2.1	64.44	64.50	-2.1	12,743	-0.02%
2024/01/30	0	64.60	34.8	64.49	64.30	-34.8	12,664	-0.27%
2024/01/29	0	64.60	0	0.00	64.80	0	12,620	0.00%
2024/01/26	0.1	64.40	15	64.76	64.80	-14.9	12,633	-0.12%
2024/01/25	0.1	64.20	0	0.00	64.60	0.1	12,627	0.00%
2024/01/24	1.7	64.20	3	64.43	64.40	-1.3	12,680	-0.01%
2024/01/23	6	63.65	0	0.00	63.90	6	12,652	0.05%
2024/01/22	15	63.27	1	63.00	63.20	14	12,692	0.11%
2024/01/19	14	63.10	0	0.00	63.00	14	12,624	0.11%
2024/01/18	1	62.00	0	0.00	62.30	1	12,575	0.01%
2024/01/17	5.8	62.71	0	0.00	62.30	5.8	12,378	0.05%
2024/01/15	0.1	64.10	2	64.25	64.10	-1.9	11,979	-0.02%
2024/01/12	0	0.00	5.1	64.00	64.10	-5.1	12,266	-0.04%
2024/01/11	5.1	64.10	0	0.00	63.90	5.1	12,340	0.04%
2024/01/10	0	0.00	21.2	63.90	64.00	-21.2	12,641	-0.17%
2024/01/09	0	0.00	12.7	64.18	64.00	-12.7	12,669	-0.10%
2024/01/08	18.4	64.52	2.2	64.76	64.10	16.2	12,707	0.13%
2024/01/05	3.1	63.27	0	0.00	63.20	3.1	12,586	0.02%
2024/01/04	0.7	63.60	0	63.60	63.50	0.7	12,612	0.01%
2024/01/03	8.2	63.45	4.4	64.06	63.70	3.8	12,742	0.03%
2024/01/02	2.1	64.36	3	64.53	64.60	-0.9	12,604	-0.01%
2023/12/29	0	0.00	12.9	64.69	64.80	-12.9	12,693	-0.10%
2023/12/28	15	64.80	6.7	64.76	64.90	8.4	12,834	0.07%
2023/12/27	3.5	64.30	2	64.30	64.60	1.5	12,812	0.01%
2023/12/26	4.1	64.09	2.1	64.14	64.30	2	12,796	0.02%
2023/12/25	12.4	63.58	1	63.50	63.70	11.4	12,845	0.09%
2023/12/22	0.4	63.50	0	0.00	63.50	0.4	12,920	0.00%
2023/12/21	2.7	63.28	0	0.00	63.40	2.7	13,057	0.02%
2023/12/20	2.1	63.67	16	63.70	63.60	-13.9	13,042	-0.11%
2023/12/19	18.3	63.90	26	63.60	63.90	-7.7	13,026	-0.06%
2023/12/18	1.4	64.46	1.2	64.66	64.50	0.2	13,092	0.00%
2023/12/15	4.2	65.04	18.2	65.10	65.10	-14.1	13,080	-0.11%
2023/12/14	40	64.14	121.7	65.04	65.20	-81.7	12,662	-0.65%	大賣/
2023/12/13	1.1	62.81	9	62.70	62.90	-7.9	11,823	-0.07%
2023/12/12	2.2	62.90	0	0.00	63.10	2.2	11,987	0.02%
2023/12/11	2.2	62.86	0	0.00	62.90	2.2	11,981	0.02%
2023/12/08	4.2	62.92	0	0.00	63.20	4.2	11,956	0.04%
2023/12/07	30.3	62.73	16.5	63.16	63.20	13.8	11,888	0.12%
2023/12/06	1.5	63.87	0	0.00	63.80	1.5	11,678	0.01%
2023/12/05	3.2	63.71	13.2	63.95	64.10	-10	11,639	-0.09%
2023/12/04	12.2	64.09	23	64.13	64.40	-10.8	11,562	-0.09%
2023/12/01	2.1	63.66	0.2	64.00	63.80	1.9	11,614	0.02%
2023/11/30	0.6	64.00	6	64.40	64.40	-5.4	11,635	-0.05%
2023/11/29	1.1	63.83	4.2	63.88	63.70	-3	11,359	-0.03%
2023/11/28	2	63.85	11.1	63.83	63.90	-9.1	11,377	-0.08%
2023/11/27	34.4	64.12	32.8	64.09	63.50	1.6	11,505	0.01%
2023/11/24	10	63.90	0	0.00	63.90	10	11,496	0.09%
2023/11/22	6.5	64.42	5	64.56	64.60	1.5	11,573	0.01%
2023/11/21	22	64.56	11.2	64.50	64.90	10.9	11,556	0.09%
2023/11/20	0	0.00	1.1	63.45	63.50	-1.1	11,121	-0.01%
2023/11/17	11.3	63.30	6.6	63.12	63.20	4.6	11,019	0.04%
2023/11/16	11.5	62.70	3.1	62.83	62.90	8.4	10,907	0.08%
2023/11/15	7.1	62.01	4	62.23	62.70	3.1	10,849	0.03%
2023/11/14	0.2	61.63	2	61.80	61.70	-1.8	10,586	-0.02%
2023/11/13	2	61.55	0	0.00	61.70	2	10,655	0.02%
2023/11/10	0.9	61.40	5.6	61.50	61.50	-4.7	10,782	-0.04%
2023/11/08	5	61.40	1	61.50	61.70	4	11,345	0.03%
2023/11/07	5	61.40	5.1	61.20	61.50	-0.1	11,421	0.00%
2023/11/06	7.7	61.63	11	61.40	61.50	-3.3	11,533	-0.03%
2023/11/03	10.7	61.00	73	61.23	61.30	-62.3	11,525	-0.54%
2023/11/02	19.9	60.66	14	60.88	60.90	5.9	11,606	0.05%
2023/11/01	10	60.10	0.2	60.10	60.00	9.8	11,598	0.08%
2023/10/31	0	0.00	2	59.98	60.10	-2	11,596	-0.02%
2023/10/30	13.5	59.92	0.2	60.02	59.80	13.2	11,953	0.11%
2023/10/27	0	0.00	1	60.20	60.30	-1	12,134	-0.01%
2023/10/26	1.3	59.68	0	0.00	59.60	1.3	12,483	0.01%
2023/10/25	0	0.00	2	60.25	60.00	-2	12,502	-0.02%
2023/10/24	1.1	59.64	0	0.00	59.90	1.1	12,831	0.01%
2023/10/23	0.2	60.09	80	59.90	59.90	-79.8	12,972	-0.61%
2023/10/20	20.5	59.63	7	59.80	60.70	13.5	12,837	0.11%
2023/10/19	0.1	61.20	8.2	61.10	61.00	-8.1	12,622	-0.06%
2023/10/18	13	60.88	26.9	61.06	61.40	-13.9	12,692	-0.11%
2023/10/17	0	61.40	5.7	61.05	61.30	-5.7	12,598	-0.05%
2023/10/16	1.6	61.03	1	61.00	61.00	0.6	13,008	0.00%
2023/10/13	6.2	60.86	0	0.00	60.90	6.2	13,435	0.05%
2023/10/12	2	61.25	1.5	61.40	61.70	0.5	13,830	0.00%
2023/10/11	44.5	61.18	15	61.29	61.60	29.5	13,883	0.21%
2023/10/06	2	60.50	3.6	60.79	60.70	-1.6	13,848	-0.01%
2023/10/05	5.8	60.38	0.1	60.60	60.50	5.8	14,091	0.04%
2023/10/04	12	59.87	2	59.85	59.70	10	14,204	0.07%
2023/10/03	15	60.50	5	60.50	60.50	10	14,058	0.07%
2023/10/02	10	60.80	1.9	60.86	60.80	8.1	14,187	0.06%
2023/09/28	2.4	61.03	4	61.13	60.70	-1.6	14,444	-0.01%
2023/09/27	1.5	60.33	0	0.00	60.60	1.5	14,373	0.01%
2023/09/26	9.2	60.67	3	60.40	60.60	6.2	14,355	0.04%
2023/09/25	8	61.19	0	0.00	61.30	8	14,201	0.06%
2023/09/22	5	61.30	0	0.00	61.00	5	14,276	0.04%
2023/09/21	4.6	61.46	0	0.00	61.40	4.6	14,252	0.03%
2023/09/20	9	61.97	6.1	61.91	62.10	2.9	14,145	0.02%
2023/09/19	0.2	62.70	25	62.76	62.60	-24.9	14,108	-0.18%
2023/09/18	0	62.80	0	0.00	62.80	0	14,238	0.00%
2023/09/15	7.2	62.68	15	62.80	62.50	-7.8	14,283	-0.05%
2023/09/14	12	62.78	6.5	62.89	62.90	5.5	14,131	0.04%
2023/09/13	10	62.40	1	62.40	62.40	9	14,265	0.06%
2023/09/12	3	62.00	1	62.00	62.10	2	14,457	0.01%
2023/09/08	13	61.52	0	0.00	61.80	13	14,636	0.09%
2023/09/07	13	61.29	0	0.00	61.20	13	14,888	0.09%
2023/09/06	2.1	61.50	0	0.00	61.40	2.1	14,932	0.01%
2023/09/05	8.2	61.90	2	61.80	61.80	6.2	14,867	0.04%
2023/09/04	11.3	62.30	8.1	62.24	62.20	3.2	15,154	0.02%
2023/09/01	6	64.53	6	64.73	64.80	0	15,252	0.00%
2023/08/31	0.4	64.30	0	0.00	63.60	0.4	15,202	0.00%
2023/08/30	4	64.30	7.7	64.37	64.50	-3.7	15,332	-0.02%
2023/08/29	4.7	64.08	1	64.20	64.40	3.7	15,360	0.02%
2023/08/28	1	64.00	16	63.79	64.10	-15	15,470	-0.10%
2023/08/25	0.5	62.90	0	0.00	62.80	0.5	15,792	0.00%
2023/08/24	1	63.00	0	0.00	63.30	1	15,792	0.01%
2023/08/23	4	62.90	0	0.00	62.80	4	15,914	0.03%
2023/08/22	101	62.70	7.7	62.94	62.80	93.3	15,989	0.58%	大買/
2023/08/21	11.7	63.00	0	0.00	63.10	11.7	16,090	0.07%
2023/08/18	2	62.65	6	62.80	62.40	-4	16,100	-0.02%
2023/08/17	12	62.43	0	0.00	62.50	12	16,188	0.07%
2023/08/16	9.2	62.62	0	0.00	62.50	9.2	16,093	0.06%
2023/08/15	5.4	63.35	9	63.33	63.50	-3.6	16,282	-0.02%
2023/08/14	9	63.93	12	63.68	63.90	-3	16,421	-0.02%
2023/08/11	6	65.55	1	66.00	65.40	5	16,400	0.03%
2023/08/10	6	65.50	0	0.00	65.40	6	16,416	0.04%
2023/08/09	0	0.00	0.2	65.30	65.30	-0.2	16,407	0.00%
2023/08/08	0.2	65.40	3.4	65.59	65.20	-3.3	16,380	-0.02%
2023/08/07	5.5	65.29	0	0.00	65.50	5.5	16,382	0.03%
2023/08/04	4	64.68	0	0.00	64.80	4	16,316	0.02%
2023/08/02	9.1	65.15	10	65.10	65.10	-0.9	16,297	-0.01%
2023/08/01	3	66.17	14	65.69	66.50	-11	15,960	-0.07%
2023/07/31	6	65.58	7.4	66.06	65.50	-1.3	15,665	-0.01%
2023/07/28	0	0.00	14.7	65.22	65.40	-14.7	15,362	-0.10%
2023/07/27	12.7	65.05	260	65.56	65.50	-247.3	15,296	-1.62%	大賣/鉅額交易
2023/07/26	43	63.58	213	63.25	64.50	-170	15,046	-1.13%	大賣/鉅額交易
2023/07/24	3	62.60	16	62.70	62.60	-13	15,005	-0.09%
2023/07/21	9	63.00	5	63.00	63.00	4	15,021	0.03%
2023/07/20	4.3	63.70	0	0.00	63.50	4.3	14,889	0.03%
2023/07/19	40	64.90	22.6	65.42	64.80	17.4	14,630	0.12%
2023/07/18	25.8	65.45	123.8	65.50	65.60	-98	14,191	-0.69%	大賣/
2023/07/17	121.7	62.91	123.7	64.88	65.00	-2.1	13,720	-0.02%	大買/大賣/
2023/07/14	104	62.01	7	62.40	62.50	97	13,211	0.73%	大買/
2023/07/13	3	61.70	60.4	61.74	61.70	-57.4	13,027	-0.44%
2023/07/12	20.4	61.99	30	61.93	62.00	-9.6	12,912	-0.07%
2023/07/11	51	61.32	4	61.48	61.40	47	12,824	0.37%
2023/07/10	3	60.33	0	0.00	60.20	3	12,675	0.02%
2023/07/07	10.1	59.88	0	0.00	60.00	10.1	12,651	0.08%
2023/07/06	23	60.52	0	0.00	60.30	23	12,548	0.18%
2023/07/05	1	61.10	0	0.00	61.00	1	12,260	0.01%
2023/07/03	0	61.20	5.2	61.30	61.30	-5.2	12,203	-0.04%
2023/06/30	5	61.00	0	0.00	60.80	5	12,278	0.04%
2023/06/29	0	0.00	5	61.38	61.30	-5	12,180	-0.04%
2023/06/28	0	0.00	1	61.40	61.40	-1	12,081	-0.01%
2023/06/27	3	60.80	0	0.00	60.60	3	12,038	0.02%
2023/06/26	1	60.80	2	60.90	60.80	-1	11,997	-0.01%
2023/06/21	0	0.00	3	61.23	61.40	-3	11,924	-0.03%
2023/06/20	12	61.08	0	0.00	61.10	12	11,955	0.10%
2023/06/19	9	61.10	0.3	61.10	61.30	8.7	12,081	0.07%
2023/06/16	21.4	61.33	13.3	61.60	61.10	8.1	12,007	0.07%
2023/06/15	13	61.53	13.1	61.72	61.60	-0.1	11,954	0.00%
2023/06/14	18.1	61.80	6	61.85	61.80	12.1	12,219	0.10%
2023/06/13	16	60.96	1	61.40	61.10	15	12,343	0.12%
2023/06/12	30	61.33	1	61.40	61.20	29	12,213	0.24%
2023/06/09	10	61.20	0	0.00	61.20	10	12,360	0.08%
2023/06/08	30	61.11	1	60.70	60.80	29	12,494	0.23%
2023/06/07	16.1	61.79	2	61.60	61.80	14.1	12,352	0.11%
2023/06/06	0	0.00	6	61.88	61.90	-6	12,304	-0.05%
2023/06/05	34	61.62	16	61.92	61.70	18	12,299	0.15%
2023/06/02	5	60.50	0	0.00	60.60	5	12,012	0.04%
2023/06/01	32	60.19	0	0.00	60.40	32	12,041	0.27%
2023/05/31	8	61.02	0	0.00	60.80	8	11,927	0.07%
2023/05/30	10	61.14	0.7	61.45	60.80	9.4	11,582	0.08%
2023/05/29	17.7	61.01	8	61.29	61.10	9.7	11,633	0.08%
2023/05/26	6.1	60.49	10	60.80	60.50	-4	11,608	-0.03%
2023/05/25	11.4	60.73	0	0.00	60.40	11.4	11,589	0.10%
2023/05/24	2.2	60.91	0	0.00	61.40	2.2	11,565	0.02%
2023/05/23	16.9	61.56	7.6	61.68	61.40	9.3	11,496	0.08%
2023/05/22	15.6	61.76	6.4	61.78	61.70	9.2	11,417	0.08%
2023/05/19	15.9	61.45	14.4	61.45	61.60	1.5	11,470	0.01%
2023/05/18	14.2	60.76	42.3	60.79	61.10	-28.1	11,160	-0.25%
2023/05/17	3	59.73	25.9	60.05	60.20	-22.9	10,900	-0.21%
2023/05/16	2	59.60	10	59.71	59.80	-8	10,761	-0.07%
2023/05/15	2	59.00	1	59.10	59.40	1	10,721	0.01%
2023/05/12	6	58.85	1.8	59.04	59.00	4.2	10,668	0.04%
2023/05/11	0.7	59.43	1	59.30	59.50	-0.3	10,614	0.00%
2023/05/09	0	59.40	0	0.00	59.50	0	10,632	0.00%
2023/05/08	0.1	59.30	9	59.44	59.40	-8.9	10,733	-0.08%
2023/05/04	13	59.05	0.2	59.00	59.10	12.8	10,960	0.12%
2023/05/03	5	58.54	1	58.70	58.60	4	11,141	0.04%
2023/05/02	2	58.60	8.2	58.90	58.80	-6.2	11,425	-0.05%
2023/04/28	8.5	59.07	14.1	58.99	59.00	-5.6	11,833	-0.05%
2023/04/27	1	57.40	0	0.00	57.70	1	11,860	0.01%
2023/04/26	0	0.00	11	57.53	57.80	-11	11,935	-0.09%
2023/04/25	0.4	57.80	11	57.70	57.50	-10.6	11,854	-0.09%
2023/04/24	0	0.00	4.8	57.92	58.10	-4.8	11,882	-0.04%
2023/04/21	1.8	58.00	5.5	58.17	57.90	-3.7	12,012	-0.03%
2023/04/20	0	0.00	5	58.00	57.90	-5	12,097	-0.04%
2023/04/18	3	58.60	0	0.00	58.60	3	12,313	0.02%
2023/04/17	2.5	58.36	11.5	58.36	58.50	-9	12,462	-0.07%
2023/04/14	14.5	58.38	8.2	58.22	58.60	6.3	12,465	0.05%
2023/04/13	0	0.00	2	57.60	57.40	-2	12,353	-0.02%
2023/04/12	0	0.00	6	57.10	57.30	-6	12,300	-0.05%
2023/04/11	0.1	56.90	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	0	57.10	4	57.00	57.10	-4	12,282	-0.03%
2023/04/07	0.1	57.00	1	56.80	56.90	-0.9	12,277	-0.01%
2023/04/06	0	0.00	2	56.85	56.80	-2	12,256	-0.02%
2023/03/31	1	56.70	1	57.00	56.50	0	12,223	0.00%
2023/03/30	0.1	56.75	10	56.50	56.80	-9.9	12,212	-0.08%
2023/03/29	0	0.00	1	56.60	56.90	-1	12,306	-0.01%
2023/03/28	1	56.50	1	56.40	56.50	0	12,543	0.00%
2023/03/27	2	56.00	0	0.00	56.30	2	12,707	0.02%
2023/03/24	9	56.22	0.1	56.40	56.30	9	13,079	0.07%
2023/03/23	14	56.03	1.2	56.50	56.50	12.8	13,077	0.10%
2023/03/22	1	56.10	11.4	56.13	56.20	-10.4	13,097	-0.08%
2023/03/21	0.3	55.50	0	0.00	55.30	0.3	13,028	0.00%
2023/03/20	11	55.09	0	0.00	55.00	11	13,252	0.08%
2023/03/17	6.3	55.63	3	55.70	55.50	3.3	13,148	0.03%
2023/03/16	11.5	55.42	2	55.30	55.10	9.5	13,023	0.07%
2023/03/15	7.3	56.67	81	57.09	56.50	-73.7	12,799	-0.58%
2023/03/14	94.1	56.90	0	0.00	56.70	94.1	12,817	0.73%
2023/03/13	3	57.53	0.1	57.70	57.70	2.9	12,695	0.02%
2023/03/10	8.4	58.52	3.1	58.32	58.30	5.2	12,600	0.04%
2023/03/09	3.5	59.53	0	0.00	59.40	3.5	12,587	0.03%
2023/03/08	1	59.70	1	59.80	60.00	0	13,017	0.00%
2023/03/07	5.1	59.66	0	0.00	59.80	5.1	13,258	0.04%
2023/03/06	2	59.95	3	60.10	60.00	-1	13,412	-0.01%
2023/03/03	0	59.60	4	59.60	59.50	-4	13,565	-0.03%
2023/03/02	3	59.07	7	59.03	59.40	-4	13,702	-0.03%
2023/03/01	5.9	59.11	3	59.20	59.00	2.9	13,838	0.02%
2023/02/23	3	59.80	5	60.00	59.80	-2	13,705	-0.01%
2023/02/22	4.4	59.48	1	59.40	59.90	3.4	13,657	0.02%
2023/02/21	1.1	60.21	8.8	60.30	60.20	-7.7	13,571	-0.06%
2023/02/20	8.8	60.90	8	60.94	60.70	0.8	13,746	0.01%
2023/02/17	1	59.90	2	60.25	60.30	-1	13,818	-0.01%
2023/02/16	0.1	59.51	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	4.2	59.76	1.4	60.10	59.50	2.8	14,446	0.02%
2023/02/14	2.4	60.15	5	60.00	60.10	-2.6	14,414	-0.02%
2023/02/13	0	0.00	5	58.70	59.50	-5	14,449	-0.03%
2023/02/10	4.4	58.85	0	0.00	58.90	4.4	14,442	0.03%
2023/02/09	2	58.95	0	0.00	59.10	2	14,470	0.01%
2023/02/08	2.6	59.23	0	0.00	59.20	2.6	14,506	0.02%
2023/02/07	1.1	59.50	0	0.00	59.40	1.1	14,443	0.01%
2023/02/06	2.2	59.40	0	0.00	59.40	2.2	14,380	0.02%
2023/02/03	7.1	59.85	1	59.90	59.80	6.1	14,258	0.04%
2023/02/02	3	60.33	7.4	60.20	60.50	-4.4	14,283	-0.03%
2023/02/01	1	59.80	3.4	60.11	60.00	-2.4	14,100	-0.02%
2023/01/31	14.1	60.60	17	60.46	60.20	-2.9	14,018	-0.02%
2023/01/30	14.1	61.00	12	60.95	61.00	2.1	13,815	0.02%
2023/01/17	9	59.82	11	59.85	59.80	-2	13,454	-0.02%
2023/01/16	0.1	59.30	13	59.37	59.40	-12.9	13,298	-0.10%
2023/01/13	9	59.11	4.9	59.21	58.70	4.1	13,228	0.03%
2023/01/12	4.9	58.33	2	58.60	58.90	2.9	13,367	0.02%
2023/01/11	0	58.40	3.8	58.24	58.10	-3.8	13,519	-0.03%
2023/01/10	2	59.00	17	59.08	59.20	-15	13,552	-0.11%
2023/01/09	14.1	59.05	2	59.30	59.60	12.1	13,546	0.09%
2023/01/06	0.5	58.14	12.9	58.38	58.50	-12.3	13,433	-0.09%
2023/01/05	8.1	57.90	35	58.02	58.50	-26.9	13,640	-0.20%
2023/01/04	14	57.00	5.1	56.83	57.20	8.9	13,576	0.07%
2023/01/03	4.8	56.40	10	56.49	56.40	-5.2	13,773	-0.04%
2022/12/30	0	0.00	0.5	56.60	56.30	-0.5	13,759	0.00%
2022/12/29	3.2	56.19	2.5	56.50	56.00	0.7	13,846	0.01%
2022/12/28	2.6	56.90	11.9	56.81	56.70	-9.3	13,972	-0.07%
2022/12/27	7.9	57.19	6	57.18	57.10	1.9	14,063	0.01%
2022/12/23	1	56.00	0	0.00	56.70	1	14,784	0.01%
2022/12/22	0.2	56.50	2.2	56.60	56.80	-2	15,006	-0.01%
2022/12/21	3.4	56.46	2.1	56.39	56.20	1.3	15,258	0.01%
2022/12/20	7.4	55.90	2.5	56.60	56.20	4.9	15,379	0.03%
2022/12/19	6.9	56.64	0	0.00	56.60	6.9	15,446	0.04%
2022/12/16	7.1	56.33	0	0.00	56.10	7.1	15,360	0.05%
2022/12/15	0	57.40	2	56.90	57.30	-2	15,307	-0.01%
2022/12/14	1	57.70	3	57.73	57.50	-2	15,496	-0.01%
2022/12/13	1	58.10	2.5	58.04	57.60	-1.5	15,523	-0.01%
2022/12/12	16.1	55.59	3	56.90	57.50	13.1	15,523	0.08%
2022/12/09	0	57.60	0.1	57.60	57.50	0	15,492	0.00%
2022/12/08	10.3	57.26	0.6	57.10	57.00	9.7	15,543	0.06%
2022/12/07	14.1	58.25	1	58.60	58.20	13.1	15,569	0.08%
2022/12/06	17	58.21	0	0.00	58.40	17	15,598	0.11%
2022/12/05	6.7	59.74	0.7	60.00	59.20	6	15,665	0.04%
2022/12/02	11.7	60.21	0	0.00	60.10	11.7	15,697	0.07%
2022/12/01	8.3	61.01	6.1	61.08	60.40	2.2	15,818	0.01%
2022/11/30	9.1	60.23	41	60.09	60.80	-31.8	15,651	-0.20%
2022/11/29	24	59.24	9	58.77	59.60	15	15,187	0.10%
2022/11/28	12	57.58	11.7	57.71	57.90	0.3	14,933	0.00%
2022/11/25	10.7	57.95	9.5	57.88	57.90	1.2	14,874	0.01%
2022/11/24	19.2	57.52	24	57.33	57.70	-4.8	14,815	-0.03%
2022/11/23	12.8	56.48	7.1	56.94	57.10	5.7	14,784	0.04%
2022/11/22	2.6	55.80	3.4	55.48	55.90	-0.8	14,719	-0.01%
2022/11/21	2.4	55.50	0	0.00	55.50	2.4	14,781	0.02%
2022/11/18	0.5	55.40	0.7	55.70	55.30	-0.2	14,865	0.00%
2022/11/17	2.1	55.17	1.4	55.22	55.50	0.7	14,939	0.00%
2022/11/16	4.9	55.95	6.6	56.15	55.50	-1.7	15,000	-0.01%
2022/11/15	1.8	55.99	25.2	56.02	56.40	-23.4	14,972	-0.16%
2022/11/14	9.6	56.00	6.1	55.90	56.30	3.5	14,896	0.02%
2022/11/11	17.5	54.76	27.7	55.06	55.50	-10.1	14,748	-0.07%
2022/11/10	1.7	52.97	3.3	53.33	52.80	-1.6	14,303	-0.01%
2022/11/09	3	53.50	5	53.68	53.70	-2	14,324	-0.01%
2022/11/08	4.9	53.04	0	0.00	53.20	4.9	14,272	0.03%
2022/11/07	1.6	52.44	8.4	52.45	52.80	-6.8	14,314	-0.05%
2022/11/04	1	51.40	0	0.00	51.50	1	14,616	0.01%
2022/11/03	3	51.40	2.2	51.70	51.70	0.9	14,659	0.01%
2022/11/02	3.2	52.01	9.4	51.98	51.90	-6.2	14,696	-0.04%
2022/11/01	14.2	51.60	3	51.77	52.00	11.2	14,820	0.08%
2022/10/31	1.4	51.51	18.1	51.49	51.00	-16.7	15,003	-0.11%
2022/10/28	4	51.28	5	51.26	51.50	-1	15,117	-0.01%
2022/10/27	4.3	51.20	9	51.30	51.10	-4.7	15,265	-0.03%
2022/10/26	9.7	50.21	8.4	50.08	50.40	1.2	15,365	0.01%
2022/10/25	12.4	49.68	4.8	50.00	49.95	7.6	15,349	0.05%
2022/10/24	5.8	50.18	3	50.00	49.80	2.8	15,418	0.02%
2022/10/21	4	49.66	4.1	49.69	49.65	0	15,610	0.00%
2022/10/20	10.2	49.33	3.6	49.45	49.95	6.6	16,274	0.04%
2022/10/19	4.6	50.62	18.7	50.56	50.40	-14.1	16,593	-0.08%
2022/10/18	16.4	49.87	12.6	49.73	50.50	3.8	16,666	0.02%
2022/10/17	6.2	48.48	12	48.44	48.70	-5.8	16,711	-0.03%
2022/10/14	1	49.09	2	48.75	48.45	-1	16,847	-0.01%
2022/10/13	10.2	48.75	4	49.03	48.15	6.2	17,060	0.04%
2022/10/12	4	49.63	14	49.40	49.60	-10	17,138	-0.06%
2022/10/11	3.2	49.61	4	49.73	49.50	-0.8	17,391	0.00%
2022/10/07	7.1	50.70	4	50.63	50.70	3.1	17,483	0.02%
2022/10/06	1	50.60	6.4	50.62	50.70	-5.4	17,702	-0.03%
2022/10/05	4	50.50	14.8	50.64	50.60	-10.8	17,977	-0.06%
2022/10/04	17.2	49.17	4	49.40	49.45	13.2	18,198	0.07%
2022/10/03	7	49.15	5	49.11	48.90	2	18,097	0.01%
2022/09/30	6	49.63	1	49.80	49.90	5	18,121	0.03%
2022/09/29	7.1	50.25	0	0.00	50.30	7.1	17,935	0.04%
2022/09/28	36	50.39	0	0.00	50.10	36	17,904	0.20%
2022/09/27	6.8	52.11	8.2	52.94	51.90	-1.5	17,867	-0.01%
2022/09/26	14.2	52.76	0	0.00	52.90	14.2	17,813	0.08%
2022/09/23	1	54.10	1	54.20	53.80	0	17,932	0.00%
2022/09/22	12.1	53.46	20	54.06	54.40	-7.9	18,087	-0.04%
2022/09/21	30.4	56.82	1	56.60	56.50	29.4	17,955	0.16%
2022/09/20	2.2	56.95	0	0.00	56.90	2.2	17,821	0.01%
2022/09/19	2.3	56.78	8	56.86	56.80	-5.8	17,853	-0.03%
2022/09/16	14	56.34	9	56.44	56.50	5	17,869	0.03%
2022/09/15	12.8	56.79	1	57.00	56.80	11.8	17,757	0.07%
2022/09/14	10.1	56.79	4	56.80	56.70	6.1	17,795	0.03%
2022/09/13	3	57.50	1	57.60	57.70	2	17,951	0.01%
2022/09/12	2	57.10	8	57.23	57.30	-6	18,122	-0.03%
2022/09/08	3	56.27	0	0.00	56.50	3	18,203	0.02%
2022/09/07	13.2	56.30	1	56.90	56.10	12.2	18,272	0.07%
2022/09/06	6	56.77	0	0.00	56.90	6	18,236	0.03%
2022/09/05	18	56.53	1	56.80	56.60	17	18,410	0.09%
2022/09/02	2	56.65	0	0.00	56.60	2	18,653	0.01%
2022/09/01	3	56.63	0	0.00	57.10	3	18,831	0.02%
2022/08/31	5.1	57.50	0	0.00	57.40	5.1	18,843	0.03%
2022/08/30	12	57.31	9	57.59	57.30	3	18,747	0.02%
2022/08/29	8	57.46	0	0.00	57.60	8	18,924	0.04%
2022/08/26	4	58.70	0	0.00	58.50	4	18,938	0.02%
2022/08/25	2.1	58.61	1	59.00	58.30	1.1	18,981	0.01%
2022/08/24	4.4	58.17	0	0.00	58.30	4.4	19,096	0.02%
2022/08/23	7.4	58.26	0	0.00	58.20	7.4	20,315	0.04%
2022/08/22	18.1	58.89	17	58.85	58.80	1.1	20,608	0.01%
2022/08/19	2	59.50	1	59.70	60.00	1	20,843	0.00%
2022/08/18	9	60.04	2.8	60.30	60.00	6.3	21,181	0.03%
2022/08/17	8.8	60.26	1	60.50	60.50	7.8	21,624	0.04%
2022/08/16	6	59.98	0	0.00	60.00	6	21,915	0.03%
2022/08/15	1	60.02	5	60.26	60.10	-4	22,460	-0.02%
2022/08/12	0	0.00	14	59.94	60.00	-14	22,599	-0.06%
2022/08/11	3.3	59.58	11	59.84	59.90	-7.7	22,914	-0.03%
2022/08/10	0	58.30	3	58.23	58.20	-3	23,040	-0.01%
2022/08/09	0	0.00	1.3	58.10	57.90	-1.3	23,536	-0.01%
2022/08/08	0.1	58.10	1	57.40	58.10	-0.9	24,189	0.00%
2022/08/05	1	56.50	0	0.00	57.00	1	24,727	0.00%
2022/08/04	2	56.00	2	56.10	56.00	0	25,216	0.00%
2022/08/03	1	55.80	1.5	56.39	56.60	-0.5	25,415	0.00%
2022/08/02	3.6	55.94	7.1	55.89	56.60	-3.5	25,976	-0.01%
2022/08/01	0	56.90	1	56.30	56.60	-1	26,481	0.00%
2022/07/29	4.1	56.18	9	56.30	56.10	-5	27,374	-0.02%
2022/07/28	10	55.76	8	56.08	56.30	2	27,378	0.01%
2022/07/27	21	54.91	7	54.80	55.30	14	27,223	0.05%
2022/07/26	12	59.16	11.8	59.18	59.20	0.2	26,627	0.00%
2022/07/25	10	58.95	20	58.98	59.20	-10	26,269	-0.04%
2022/07/22	1.6	58.24	4	58.40	58.40	-2.5	26,169	-0.01%
2022/07/21	5	57.86	1	57.90	58.40	4	26,216	0.02%
2022/07/20	1.1	58.94	0	0.00	58.10	1.1	26,099	0.00%
2022/07/19	13	58.70	2	58.90	58.60	11	26,050	0.04%
2022/07/18	0	0.00	9	59.41	59.60	-9	25,942	-0.03%
2022/07/15	6	57.53	0	0.00	57.30	6	25,728	0.02%
2022/07/14	3.1	58.66	7.8	58.61	58.30	-4.8	25,586	-0.02%
2022/07/13	18.8	58.41	23	57.97	58.70	-4.2	25,488	-0.02%
2022/07/12	20.1	56.29	72	56.47	55.80	-51.9	25,377	-0.20%
2022/07/08	4	59.25	8.1	59.45	58.90	-4.1	25,076	-0.02%
2022/07/07	7.1	59.18	0	0.00	59.20	7.1	24,927	0.03%
2022/07/06	11	58.60	6.4	59.85	58.20	4.6	24,827	0.02%
2022/07/05	6.4	60.01	14	59.94	60.30	-7.6	24,783	-0.03%
2022/07/04	43.3	57.69	0	58.00	57.90	43.3	24,607	0.18%
2022/07/01	16.3	58.93	0	0.00	58.30	16.3	24,789	0.07%
2022/06/30	7	60.17	7	60.13	59.80	0	24,569	0.00%
2022/06/29	2.1	60.66	0.1	61.20	60.80	2	24,593	0.01%
2022/06/27	0	0.00	2.1	62.29	61.90	-2.1	24,701	-0.01%
2022/06/24	0	0.00	1	62.10	61.90	-1	24,659	0.00%
2022/06/23	5	61.16	0.7	61.87	61.10	4.3	24,684	0.02%
2022/06/22	1.8	62.65	17.1	63.10	61.70	-15.4	24,595	-0.06%
2022/06/21	15	62.63	58.7	62.87	63.20	-43.7	24,682	-0.18%
2022/06/20	2	60.90	1	61.50	60.20	1	24,679	0.00%
2022/06/17	20	61.05	0	0.00	60.80	20	24,543	0.08%
2022/06/15	3	61.77	2	62.00	61.80	1	24,586	0.00%
2022/06/14	101	61.40	4	61.90	62.00	97	24,679	0.39%	大買/
2022/06/13	106	61.90	0	0.00	61.80	106	24,582	0.43%	大買/鉅額交易
2022/06/10	1.1	62.71	5	62.92	62.90	-4	24,422	-0.02%
2022/06/09	3.1	63.59	0	0.00	63.40	3.1	24,384	0.01%
2022/06/08	0	0.00	1	63.70	63.80	-1	24,372	0.00%
2022/06/07	0	0.00	13	63.89	63.40	-13	24,563	-0.05%
2022/06/06	18	63.84	4.1	64.07	64.00	13.9	24,544	0.06%
2022/06/02	1	63.70	1.1	63.99	63.70	-0.1	25,130	0.00%
2022/06/01	5.1	63.56	3	63.70	63.60	2.1	25,783	0.01%
2022/05/31	9	63.29	2	63.75	64.10	7	25,952	0.03%
2022/05/30	11	62.45	26	62.95	63.20	-15	24,693	-0.06%
2022/05/27	2	61.30	23	61.05	61.30	-21	24,505	-0.09%
2022/05/26	12	59.91	9	60.26	59.70	3	24,455	0.01%
2022/05/25	26.1	59.52	18	59.48	59.50	8.1	24,745	0.03%
2022/05/24	23	60.47	3	60.30	60.10	20	24,729	0.08%
2022/05/23	25.8	60.52	17	60.55	60.50	8.8	24,463	0.04%
2022/05/20	3.2	61.88	3	62.07	61.80	0.2	24,138	0.00%
2022/05/19	23	61.72	0	0.00	61.60	23	23,987	0.10%
2022/05/18	25.1	63.08	25	62.78	63.70	0.1	23,626	0.00%
2022/05/17	16.8	61.74	2	61.60	61.60	14.8	23,407	0.06%
2022/05/16	18.2	62.31	16	62.08	62.40	2.2	23,070	0.01%
2022/05/13	4.2	63.12	5	63.30	63.50	-0.9	22,557	0.00%
2022/05/12	28.1	64.50	51	64.37	63.30	-22.9	22,023	-0.10%
2022/05/11	41	66.12	17	66.15	66.20	24	21,432	0.11%
2022/05/10	22.1	66.69	1	66.50	67.10	21.1	21,167	0.10%
2022/05/09	29.5	68.37	21	68.22	67.80	8.5	20,607	0.04%
2022/05/06	42.3	71.00	2	70.70	71.30	40.3	20,087	0.20%
2022/05/05	9	74.62	0	0.00	74.50	9	19,489	0.05%
2022/05/04	2.1	74.01	9	74.51	74.60	-6.9	19,498	-0.04%
2022/05/03	1	73.70	8	73.80	73.70	-7	19,964	-0.03%
2022/04/29	1.1	73.80	0.3	74.50	74.40	0.8	20,183	0.00%
2022/04/28	14.5	73.43	0	0.00	73.40	14.5	20,493	0.07%
2022/04/27	15	73.79	5	73.30	73.20	10	20,536	0.05%
2022/04/26	1	74.70	2	74.90	75.10	-1	20,477	0.00%
2022/04/25	2	74.21	15	74.00	74.80	-13	20,531	-0.06%
2022/04/22	0	0.00	0.1	74.90	75.90	-0.1	20,641	0.00%
2022/04/19	11	73.70	2.1	73.96	73.50	9	22,024	0.04%
2022/04/18	11.1	74.16	4	73.77	73.90	7.1	23,113	0.03%
2022/04/14	1.2	75.72	0	0.00	75.60	1.2	23,233	0.01%
2022/04/13	0	0.00	1	76.40	76.40	-1	23,341	0.00%
2022/04/12	0	0.00	0.4	75.80	75.80	-0.4	23,389	0.00%
2022/04/11	1	76.70	12	75.93	76.50	-11	23,312	-0.05%
2022/04/07	2	76.55	7	76.60	76.00	-5	23,325	-0.02%
2022/04/06	5.2	77.18	7	77.31	77.50	-1.8	23,191	-0.01%
2022/04/01	0.1	77.00	8.2	76.86	77.10	-8.1	23,165	-0.03%
2022/03/31	5	76.44	6.1	76.62	76.50	-1.1	22,973	0.00%
2022/03/30	0	76.00	9	76.17	76.10	-9	22,906	-0.04%
2022/03/29	0.1	75.20	0	0.00	75.20	0.1	22,733	0.00%
2022/03/28	0.5	75.00	1	75.20	75.10	-0.5	22,732	0.00%
2022/03/25	2.1	75.06	5	75.10	75.00	-2.9	22,702	-0.01%
2022/03/24	6	74.72	1	75.30	75.50	5	22,799	0.02%
2022/03/23	4	75.80	11	75.87	75.90	-7	24,044	-0.03%
2022/03/22	2.2	74.00	0	0.00	74.30	2.2	23,782	0.01%
2022/03/21	7.6	74.10	6	74.50	74.30	1.6	23,744	0.01%
2022/03/18	9	74.59	16	75.28	74.30	-7	23,722	-0.03%
2022/03/17	3	74.47	5	74.74	74.80	-2	23,610	-0.01%
2022/03/16	0	0.00	1	73.00	73.10	-1	23,482	0.00%
2022/03/15	2	72.36	0	0.00	72.70	2	23,502	0.01%
2022/03/14	20	73.19	50	73.20	72.70	-30	23,667	-0.13%
2022/03/11	2.5	73.08	21	73.30	72.70	-18.5	23,716	-0.08%
2022/03/10	2.6	73.76	11.1	73.61	73.80	-8.5	23,731	-0.04%
2022/03/09	1	71.90	21	71.95	71.70	-20	23,650	-0.08%
2022/03/08	20.3	70.61	7	70.91	70.60	13.3	23,509	0.06%
2022/03/07	33.3	72.08	4	72.43	71.70	29.3	22,942	0.13%
2022/03/04	18	74.59	3.1	74.70	74.40	14.9	22,811	0.07%
2022/03/03	0.5	75.80	1.3	75.88	75.60	-0.8	22,695	0.00%
2022/03/02	1	75.60	0	0.00	75.60	1	23,078	0.00%
2022/03/01	4.1	74.55	103	75.99	76.20	-98.9	22,997	-0.43%	大賣/
2022/02/25	23.1	74.97	10	75.20	75.10	13.1	22,848	0.06%
2022/02/24	12.2	75.68	35	75.97	75.90	-22.8	22,426	-0.10%
2022/02/23	6	76.32	0	0.00	76.50	6	22,153	0.03%
2022/02/22	8.1	76.30	21	76.10	76.50	-12.9	22,435	-0.06%
2022/02/18	10	77.81	3	77.90	77.80	7	23,102	0.03%
2022/02/17	10	78.40	8.1	78.35	78.20	1.9	23,247	0.01%
2022/02/16	14	77.41	9	77.57	77.80	5	23,189	0.02%
2022/02/15	20	77.08	18	77.06	76.60	2	23,115	0.01%
2022/02/14	9.1	76.13	22	76.28	76.10	-12.9	23,054	-0.06%
2022/02/11	24	77.03	0	0.00	77.30	24	23,073	0.10%
2022/02/10	16.1	76.91	2	76.85	77.40	14.1	23,110	0.06%
2022/02/09	2	76.75	0	0.00	77.10	2	23,163	0.01%
2022/02/08	13	76.99	1	76.80	76.80	12	23,129	0.05%
2022/02/07	15.4	76.74	3.5	77.03	77.10	11.9	23,051	0.05%
2022/01/26	8	75.43	3.2	75.70	75.60	4.8	22,821	0.02%
2022/01/25	16.3	75.41	6	75.20	75.50	10.3	23,018	0.04%
2022/01/24	8	75.83	0	0.00	76.50	8	22,773	0.04%
2022/01/21	19	76.81	2	77.00	76.70	17	23,084	0.07%
2022/01/20	8	78.11	6	78.50	78.30	2	22,715	0.01%
2022/01/19	5	78.98	2	79.01	78.80	3	22,644	0.01%
2022/01/18	4	79.26	2.4	79.56	79.40	1.7	22,617	0.01%
2022/01/17	18.1	79.23	2.8	79.63	78.90	15.3	22,492	0.07%
2022/01/14	28.8	80.52	38.3	80.21	80.40	-9.6	22,259	-0.04%
2022/01/13	14	80.94	48.3	80.60	81.60	-34.3	21,985	-0.16%
2022/01/12	14.4	79.77	64.9	79.59	80.00	-50.5	21,365	-0.24%
2022/01/11	36	79.20	76.6	78.21	79.90	-40.6	20,931	-0.19%
2022/01/10	1	75.81	5.9	76.07	76.40	-4.9	19,839	-0.02%
2022/01/07	18.9	75.98	9	76.06	75.70	9.9	19,874	0.05%
2022/01/06	3.2	75.56	1	75.60	75.90	2.2	19,670	0.01%
2022/01/05	1	75.60	4	75.50	75.70	-3	19,602	-0.02%
2022/01/04	2	75.30	21	75.30	75.30	-19	19,658	-0.10%
2022/01/03	17	75.90	1.2	75.49	75.30	15.8	19,625	0.08%
2021/12/30	0	76.30	8.1	76.40	76.30	-8.1	19,745	-0.04%
2021/12/29	1.2	76.34	8	76.40	76.60	-6.8	19,899	-0.03%
2021/12/28	5.1	75.60	3	75.70	75.90	2.1	19,971	0.01%
2021/12/27	11	75.45	3.1	75.30	75.20	7.9	20,035	0.04%
2021/12/24	5	75.26	11	75.22	75.20	-6	20,450	-0.03%
2021/12/23	0	0.00	2	74.60	74.80	-2	20,499	-0.01%
2021/12/22	0	74.70	0	0.00	74.40	0	20,660	0.00%
2021/12/21	0	0.00	9	74.87	74.80	-9	20,663	-0.04%
2021/12/20	5.1	74.24	13	74.55	74.10	-7.9	20,665	-0.04%
2021/12/17	17	74.91	0	0.00	74.30	17	20,632	0.08%
2021/12/16	15.1	74.73	1	74.90	74.90	14.1	19,329	0.07%
2021/12/15	4.3	74.69	0	0.00	74.60	4.3	19,813	0.02%
2021/12/14	6	74.92	2.1	75.07	74.90	3.9	20,293	0.02%
2021/12/13	4.1	76.16	4.9	76.33	75.70	-0.8	20,323	0.00%
2021/12/10	14.9	76.01	1	76.20	75.90	13.9	20,383	0.07%
2021/12/09	3	75.77	18.1	75.73	76.00	-15.1	20,596	-0.07%
2021/12/08	2.3	75.26	1	75.50	76.00	1.3	21,110	0.01%
2021/12/07	7	75.11	1	75.10	75.30	6	20,922	0.03%
2021/12/06	17.2	74.06	0	0.00	74.10	17.2	20,895	0.08%
2021/12/02	1.2	73.98	0	0.00	73.70	1.2	21,136	0.01%
2021/12/01	0	0.00	2	74.25	74.10	-2	21,743	-0.01%
2021/11/30	1	73.20	0.1	73.80	73.10	1	22,098	0.00%
2021/11/29	1.1	73.43	1	73.60	73.50	0.1	21,815	0.00%
2021/11/26	10	74.31	3	74.30	74.20	7	21,766	0.03%
2021/11/25	15.1	74.27	10	74.30	74.30	5.1	21,798	0.02%
2021/11/24	0	74.80	0.1	75.00	74.40	-0.1	22,013	0.00%
2021/11/23	0.1	74.70	0	0.00	74.30	0.1	22,200	0.00%
2021/11/22	1.1	74.41	1	74.31	74.40	0	22,115	0.00%
2021/11/19	4.1	75.25	14.5	75.45	74.80	-10.3	22,104	-0.05%
2021/11/18	8.3	76.47	5	76.62	76.40	3.4	22,093	0.02%
2021/11/17	28.9	75.92	23.1	75.41	76.10	5.8	22,097	0.03%
2021/11/16	7.1	73.42	0.8	74.00	74.00	6.2	21,727	0.03%
2021/11/15	8.2	74.05	7	73.73	74.00	1.2	21,793	0.01%
2021/11/12	14.9	73.32	1	73.30	73.30	13.9	21,758	0.06%
2021/11/11	5	73.12	0.1	73.25	73.00	4.9	21,928	0.02%
2021/11/10	3.1	73.10	0	0.00	73.00	3.1	22,005	0.01%
2021/11/09	2.2	73.31	0.7	73.50	73.10	1.5	21,976	0.01%
2021/11/08	8.9	72.93	2.1	73.50	73.60	6.8	22,005	0.03%
2021/11/05	3.5	72.17	0	0.00	72.50	3.5	22,472	0.02%
2021/11/04	9.1	72.66	0	0.00	72.50	9.1	22,426	0.04%
2021/11/03	17.6	72.63	1	72.60	72.70	16.6	22,518	0.07%
2021/11/02	9.4	72.79	2.4	72.46	72.60	7	22,465	0.03%
2021/11/01	12.9	73.26	3	73.10	73.10	9.9	22,134	0.04%
2021/10/29	8.4	73.51	33.2	73.50	73.60	-24.7	21,917	-0.11%
2021/10/28	1.3	74.46	0	0.00	74.50	1.3	21,354	0.01%
2021/10/27	10	74.66	0.5	75.20	75.00	9.5	21,533	0.04%
2021/10/26	5.5	75.20	0	0.00	75.50	5.5	21,825	0.03%
2021/10/25	1	74.20	1	74.10	74.80	0	21,970	0.00%
2021/10/22	4.2	74.17	0	0.00	74.10	4.2	22,412	0.02%
2021/10/21	2	74.40	4	74.93	74.80	-2	22,994	-0.01%
2021/10/20	7.2	74.28	0	75.00	74.30	7.2	23,928	0.03%
2021/10/19	3	74.87	11.5	74.86	74.80	-8.5	24,513	-0.03%
2021/10/18	1.5	75.26	1	75.70	75.10	0.5	25,018	0.00%
2021/10/15	1	75.00	4.3	75.44	75.10	-3.3	25,417	-0.01%
2021/10/14	2	74.40	3.2	74.95	74.40	-1.2	25,773	0.00%
2021/10/13	0	0.00	11	75.12	74.50	-11	26,599	-0.04%
2021/10/12	8	74.16	0	0.00	74.80	8	27,409	0.03%
2021/10/08	3	75.37	3	75.17	75.30	0	27,716	0.00%
2021/10/07	10	75.70	4	76.25	75.50	6	28,192	0.02%
2021/10/06	3.3	74.06	0	0.00	74.70	3.3	28,474	0.01%
2021/10/05	13	73.42	0	74.00	73.80	13	29,237	0.04%
2021/10/04	26.1	74.62	1	74.90	74.40	25.1	29,236	0.09%
2021/10/01	48	75.58	6	75.60	75.40	42	29,267	0.14%
2021/09/30	1	76.70	0	0.00	76.70	1	28,911	0.00%
2021/09/29	26	76.72	0	0.00	76.70	26	28,935	0.09%
2021/09/28	9	77.40	0	0.00	77.50	9	28,835	0.03%
2021/09/27	5	77.60	2	78.10	77.70	3	28,897	0.01%
2021/09/24	1.2	77.60	0.4	78.30	77.50	0.8	28,910	0.00%
2021/09/23	17	77.69	5.6	77.36	77.40	11.4	29,021	0.04%
2021/09/22	36.3	76.72	6.9	77.11	77.10	29.4	29,044	0.10%
2021/09/17	21.2	79.49	23.5	79.67	78.80	-2.3	28,590	-0.01%
2021/09/16	18	80.99	0.5	81.40	80.70	17.5	28,189	0.06%
2021/09/15	29.5	80.67	2.1	80.86	81.40	27.4	28,051	0.10%
2021/09/14	31	81.44	10.5	81.41	80.80	20.5	27,943	0.07%
2021/09/13	25	78.86	14.8	80.51	81.40	10.2	27,843	0.04%
2021/09/10	6	77.53	1.1	77.74	77.60	4.9	27,755	0.02%
2021/09/09	5	76.34	1	76.60	77.40	4	28,035	0.01%
2021/09/08	11	77.11	67	76.77	77.40	-56	27,917	-0.20%
2021/09/07	5.6	77.78	1.3	77.76	78.10	4.4	27,716	0.02%
2021/09/06	70.3	77.68	65.4	77.54	77.20	4.9	27,656	0.02%
2021/09/03	75.7	84.22	13.1	84.81	84.80	62.6	27,059	0.23%
2021/09/02	12	83.16	40.2	83.61	82.70	-28.2	26,702	-0.11%
2021/09/01	20	84.64	2	84.52	84.20	18	26,371	0.07%
2021/08/31	32.5	84.06	115.3	84.36	85.00	-82.8	26,181	-0.32%	大賣/
2021/08/30	4.5	83.69	12.1	84.27	84.80	-7.6	25,889	-0.03%
2021/08/27	9	82.51	20.6	82.69	83.50	-11.6	25,694	-0.05%
2021/08/26	12	80.98	11	81.14	81.30	1	25,664	0.00%
2021/08/25	17	80.53	20.1	80.44	80.80	-3.1	25,798	-0.01%
2021/08/24	13	79.60	34	79.44	80.40	-21	25,725	-0.08%
2021/08/23	21	78.69	36	79.07	79.00	-15	25,584	-0.06%
2021/08/20	2	76.10	0.2	76.60	76.50	1.8	25,472	0.01%
2021/08/19	7	77.10	17.8	77.11	77.00	-10.8	26,040	-0.04%
2021/08/18	4	77.60	0	0.00	78.00	4	25,902	0.02%
2021/08/17	3	77.80	16.3	77.97	78.20	-13.3	26,016	-0.05%
2021/08/16	42	77.31	23	76.17	76.50	19	25,957	0.07%
2021/08/13	33	78.13	12	78.14	78.10	21	26,571	0.08%
2021/08/12	5	78.54	6	78.20	78.80	-1	26,794	0.00%
2021/08/11	34.2	78.43	82.2	78.79	79.20	-48	27,129	-0.18%
2021/08/09	1	75.40	1	76.40	76.10	0	28,302	0.00%
2021/08/06	5.2	76.04	5	75.70	76.00	0.2	28,733	0.00%
2021/08/05	9.3	76.15	0	0.00	76.30	9.3	29,698	0.03%
2021/08/04	6.2	76.01	0	0.00	76.30	6.2	31,868	0.02%
2021/08/03	0.4	76.50	1	76.00	76.40	-0.6	33,264	0.00%
2021/08/02	8	74.85	8	76.14	76.50	0	34,382	0.00%
2021/07/30	14	74.98	1.2	75.12	75.00	12.8	34,549	0.04%
2021/07/29	117	75.57	1	75.40	75.80	116	34,671	0.33%	大買/鉅額交易
2021/07/28	17.2	74.81	6	74.88	75.60	11.2	35,189	0.03%
2021/07/27	24.6	76.68	15	77.00	76.40	9.6	35,754	0.03%
2021/07/26	64.6	80.44	16.5	79.97	78.50	48.1	36,651	0.13%
2021/07/23	25	84.04	33	84.12	85.00	-8	35,783	-0.02%
2021/07/22	24	83.40	28.5	83.28	84.10	-4.5	35,413	-0.01%
2021/07/21	29.1	81.62	28.4	81.79	81.80	0.7	35,067	0.00%
2021/07/20	55	81.38	20.3	81.68	81.50	34.7	35,157	0.10%
2021/07/19	53	83.72	28	84.06	83.00	25	34,832	0.07%
2021/07/16	19.3	81.52	39	81.64	82.90	-19.7	34,503	-0.06%
2021/07/15	16	79.30	30.4	79.40	79.50	-14.4	33,951	-0.04%
2021/07/14	37	77.65	7	78.06	78.10	30	33,901	0.09%
2021/07/13	33	76.95	6.2	77.15	76.20	26.9	33,916	0.08%
2021/07/12	35.2	77.48	33.3	77.84	76.10	1.9	33,786	0.01%
2021/07/09	1	73.90	4	74.27	74.20	-3	33,694	-0.01%
2021/07/08	0	0.00	0.7	74.50	74.80	-0.7	33,692	0.00%
2021/07/07	3	73.80	1	74.00	74.00	2	33,896	0.01%
2021/07/06	1.2	73.78	0	0.00	73.70	1.2	34,220	0.00%
2021/07/05	0.1	73.80	14.8	73.73	73.90	-14.7	34,315	-0.04%
2021/07/02	11.1	73.48	0	0.00	72.90	11.1	34,431	0.03%
2021/07/01	2	73.45	2	73.85	73.40	0	34,570	0.00%
2021/06/30	10.5	73.75	7	73.74	73.90	3.5	34,764	0.01%
2021/06/29	20.3	72.49	10	72.40	72.60	10.3	35,045	0.03%
2021/06/28	0.3	73.10	0	0.00	73.20	0.3	35,424	0.00%
2021/06/25	0	0.00	7.4	72.44	72.90	-7.4	35,800	-0.02%
2021/06/24	0	0.00	11	71.72	71.90	-11	35,812	-0.03%
2021/06/23	8	71.33	1	71.00	71.80	7	36,140	0.02%
2021/06/22	29	70.60	12	70.63	70.70	17	36,335	0.05%
2021/06/21	29	69.98	2	69.90	70.00	27	36,352	0.07%
2021/06/18	7.2	71.66	10	71.70	71.30	-2.8	36,089	-0.01%
2021/06/17	2.1	72.11	0	0.00	72.30	2.1	35,879	0.01%
2021/06/16	8.2	72.59	2	72.50	72.60	6.2	36,428	0.02%
2021/06/15	16.5	73.51	1	73.10	73.00	15.5	36,476	0.04%
2021/06/11	13	73.98	3	74.00	73.80	10	36,693	0.03%
2021/06/10	0.2	73.60	8	73.28	73.80	-7.8	36,729	-0.02%
2021/06/09	5	72.92	10	73.10	72.90	-5	37,125	-0.01%
2021/06/08	4	73.30	1	73.30	73.70	3	37,549	0.01%
2021/06/07	7.2	73.11	0	0.00	73.20	7.2	38,854	0.02%
2021/06/04	2	72.75	8.9	72.61	72.90	-6.9	39,203	-0.02%
2021/06/03	11.6	73.75	3	73.40	73.60	8.6	39,914	0.02%
2021/06/02	18	73.67	12	73.47	74.50	6	40,087	0.01%
2021/06/01	3	72.50	4	72.55	73.00	-1	39,920	0.00%
2021/05/31	0	0.00	6	72.02	72.30	-6	40,115	-0.01%
2021/05/28	10	71.86	5.1	72.10	72.00	4.9	40,194	0.01%
2021/05/27	20.1	70.72	19	70.82	71.60	1.1	40,267	0.00%
2021/05/26	13	71.23	4	71.30	71.60	9	40,456	0.02%
2021/05/25	3	71.80	29	71.93	71.90	-26	41,177	-0.06%
2021/05/24	13	71.78	5	71.92	72.00	8	41,309	0.02%
2021/05/21	37	73.04	22	74.10	72.00	15	41,400	0.04%
2021/05/20	13	70.06	5	70.34	70.20	8	40,820	0.02%
2021/05/19	25	71.01	9	71.38	70.60	16	40,702	0.04%
2021/05/18	25	70.61	56.1	70.31	71.40	-31.1	40,660	-0.08%
2021/05/17	51.2	67.00	96	66.60	65.60	-44.8	40,601	-0.11%
2021/05/14	30.7	69.94	10.1	69.48	69.60	20.6	39,774	0.05%
2021/05/13	37	69.32	23	69.42	68.60	14	39,246	0.04%
2021/05/12	111.2	70.75	123.5	69.12	70.00	-12.4	38,421	-0.03%	大買/大賣/
2021/05/11	40	76.92	117.6	75.65	74.80	-77.6	36,694	-0.21%	大賣/
2021/05/10	31	74.59	32	74.42	76.60	-1	35,260	0.00%
2021/05/07	64	70.45	22.2	70.51	70.80	41.8	34,384	0.12%
2021/05/06	7.3	69.74	35	69.63	69.60	-27.7	34,193	-0.08%
2021/05/05	65	69.86	26.8	69.28	69.50	38.2	33,736	0.11%
2021/05/04	74	68.06	25	67.96	67.40	49	33,156	0.15%
2021/05/03	60	69.94	87.8	69.62	68.80	-27.8	32,463	-0.09%
2021/04/29	1	64.60	26	64.25	64.20	-25	31,048	-0.08%
2021/04/28	15	65.17	2	65.90	65.10	13	30,854	0.04%
2021/04/27	0	64.40	12	64.33	64.90	-12	30,724	-0.04%
2021/04/26	19.1	63.95	32	63.87	64.10	-12.9	30,536	-0.04%
2021/04/23	1	61.40	21.2	61.19	61.30	-20.2	30,234	-0.07%
2021/04/22	3	61.17	5	61.24	61.10	-2	30,326	-0.01%
2021/04/21	20	61.30	12	61.13	61.40	8	30,017	0.03%
2021/04/20	15	61.59	7.2	61.25	61.80	7.8	30,043	0.03%
2021/04/19	11	61.36	8.1	61.16	61.80	2.9	30,178	0.01%
2021/04/16	31	59.56	2	59.45	60.00	29	30,110	0.10%
2021/04/15	61	59.04	50.8	59.00	60.00	10.2	30,284	0.03%
2021/04/14	8	57.23	35	56.99	57.10	-27	29,598	-0.09%
2021/04/13	5.4	58.00	16	57.83	57.80	-10.6	29,559	-0.04%
2021/04/12	6	57.50	15	57.75	58.00	-9	29,197	-0.03%
2021/04/09	2	56.20	0	0.00	56.40	2	28,971	0.01%
2021/04/08	2	56.95	0	0.00	56.90	2	28,985	0.01%
2021/04/07	4	57.00	1	57.00	57.50	3	29,180	0.01%
2021/04/06	11	57.68	4	57.73	57.30	7	28,913	0.02%
2021/04/01	50	57.67	33.1	57.60	57.80	16.9	28,624	0.06%
2021/03/31	22	57.26	43.2	56.85	56.80	-21.2	28,086	-0.08%
2021/03/30	11	56.75	30.3	56.28	56.80	-19.3	27,757	-0.07%
2021/03/29	14	55.80	6	55.85	55.90	8	27,361	0.03%
2021/03/26	29	55.55	5	56.14	55.50	24	27,328	0.09%
2021/03/25	1.1	54.74	10	55.03	55.30	-8.9	27,357	-0.03%
2021/03/24	8	54.43	19	54.27	54.40	-11	27,212	-0.04%
2021/03/23	18	54.71	2.1	54.55	54.50	15.9	27,030	0.06%
2021/03/22	3	53.57	4	53.78	53.90	-1	26,920	0.00%
2021/03/19	13.1	53.70	20	53.44	53.70	-7	27,234	-0.03%
2021/03/18	28	54.88	2	54.90	54.40	26	26,995	0.10%
2021/03/17	12	54.48	23	55.05	54.50	-11	27,457	-0.04%
2021/03/16	4	55.45	12	55.40	55.40	-8	27,420	-0.03%
2021/03/15	26.2	55.99	10	55.63	55.50	16.2	27,388	0.06%
2021/03/12	18	54.96	22.3	54.70	54.90	-4.3	27,099	-0.02%
2021/03/11	49	56.21	74	56.20	55.40	-25	26,922	-0.09%
2021/03/10	15	53.69	16	53.71	54.00	-1	25,773	0.00%
2021/03/09	9	53.46	73.1	53.56	53.70	-64.1	25,454	-0.25%
2021/03/08	13	51.94	7.1	52.05	52.10	5.9	24,877	0.02%
2021/03/05	1	50.80	10	50.20	50.80	-9	24,534	-0.04%
2021/03/04	3	50.37	0	0.00	50.60	3	25,238	0.01%
2021/03/03	6	50.93	9	50.94	51.00	-3	25,089	-0.01%
2021/03/02	4	50.78	4	51.03	50.10	0	24,982	0.00%
2021/02/26	90	50.54	3	51.17	49.90	87	24,694	0.35%
2021/02/25	12.2	51.14	17.3	51.51	51.70	-5.1	23,847	-0.02%
2021/02/24	10	49.95	33.5	49.92	50.00	-23.5	23,128	-0.10%
2021/02/23	29	49.89	25	49.45	49.75	4	22,937	0.02%
2021/02/22	3	49.07	17	49.38	48.95	-14	22,702	-0.06%
2021/02/19	4	49.13	8.4	49.10	49.10	-4.4	22,644	-0.02%
2021/02/18	21	49.69	8	49.79	49.20	13	22,724	0.06%
2021/02/17	2.1	48.47	32.4	48.88	48.90	-30.3	22,516	-0.13%
2021/02/05	8	47.03	1	47.35	46.90	7	21,815	0.03%
2021/02/03	0	0.00	28	47.30	47.60	-28	22,835	-0.12%
2021/02/02	32	46.73	31	47.20	47.25	1	22,979	0.00%
2021/02/01	5	45.87	2.1	45.94	45.95	2.9	22,665	0.01%
2021/01/29	9	45.91	10	45.55	45.55	-1	22,644	0.00%
2021/01/28	6	46.15	30	46.28	46.20	-24	22,410	-0.11%
2021/01/27	5	46.60	0	0.00	46.80	5	22,191	0.02%
2021/01/26	12	46.68	12	46.66	46.50	0	22,119	0.00%
2021/01/25	7.1	46.81	4	47.24	47.40	3.1	21,928	0.01%
2021/01/22	2	46.35	4	46.34	46.25	-2	21,726	-0.01%
2021/01/21	7	46.25	0	0.00	46.20	7	21,634	0.03%
2021/01/20	4.4	46.69	0	0.00	46.20	4.4	21,583	0.02%
2021/01/19	10.1	47.31	0	0.00	47.25	10.1	21,378	0.05%
2021/01/18	5.1	46.70	1.4	46.70	46.95	3.6	21,305	0.02%
2021/01/15	12	48.05	2	48.50	47.60	10	21,046	0.05%
2021/01/14	7	48.41	4	48.33	48.45	3	20,910	0.01%
2021/01/13	28	48.01	3.2	48.20	48.30	24.8	20,703	0.12%
2021/01/12	9.7	47.90	30.2	47.87	47.75	-20.5	20,349	-0.10%
2021/01/11	24	47.45	11	47.58	47.40	13	19,832	0.07%
2021/01/08	5	46.62	17	47.01	47.45	-12	19,420	-0.06%
2021/01/07	0.1	46.15	8	46.25	46.20	-7.9	18,928	-0.04%
2021/01/06	7	45.72	0	0.00	45.60	7	18,827	0.04%
2021/01/05	0	0.00	1	46.35	46.35	-1	18,643	-0.01%
2021/01/04	1	46.15	1	46.20	46.25	0	18,599	0.00%
2020/12/31	30	46.47	8	46.84	46.75	22	18,506	0.12%
2020/12/30	7	46.26	111	46.23	46.90	-104	18,315	-0.57%	大賣/鉅額交易
2020/12/29	1	45.55	0	0.00	45.50	1	17,978	0.01%
2020/12/28	6.1	45.31	0.5	45.50	45.55	5.7	18,096	0.03%
2020/12/25	7	45.46	12	45.59	45.50	-5	18,122	-0.03%
2020/12/24	5	45.48	8	45.80	45.55	-3	18,141	-0.02%
2020/12/23	0	0.00	11	44.79	44.80	-11	17,948	-0.06%
2020/12/22	9.5	45.19	3	45.25	44.90	6.5	17,960	0.04%
2020/12/21	68	45.38	0	0.00	45.50	68	18,211	0.37%
2020/12/18	50.5	46.05	50	46.65	46.00	0.5	18,064	0.00%
2020/12/17	2.1	46.30	3	46.25	46.20	-0.9	17,979	-0.01%
2020/12/16	0.5	46.39	62.1	46.44	46.35	-61.6	18,050	-0.34%
2020/12/15	123.5	46.10	10	45.42	45.85	113.5	18,040	0.63%	大買/鉅額交易
2020/12/14	10	47.13	8.2	47.55	47.30	1.8	17,640	0.01%
2020/12/11	22	47.20	78.1	47.24	47.20	-56.1	17,326	-0.32%
2020/12/10	10	45.72	67	45.72	45.65	-57	16,697	-0.34%
2020/12/09	116	44.86	6	45.00	45.10	110	16,532	0.67%	大買/鉅額交易
2020/12/08	0	0.00	14	44.98	45.40	-14	16,584	-0.08%
2020/12/07	0.1	45.45	3	45.30	45.60	-2.9	16,494	-0.02%
2020/12/04	0	0.00	100	44.70	45.15	-100	16,320	-0.61%
2020/12/03	20	44.72	7	44.80	44.45	13	16,105	0.08%
2020/12/02	109	44.45	1	44.60	44.55	108	15,890	0.68%	大買/鉅額交易
2020/11/30	3	44.78	0	0.00	44.30	3	15,570	0.02%
2020/11/26	21	45.45	2	45.60	45.60	19	14,746	0.13%
2020/11/25	5.1	45.19	0	0.00	45.15	5.1	14,672	0.03%
2020/11/24	2	45.08	0	0.00	44.95	2	14,637	0.01%
2020/11/23	10	45.35	2	45.20	45.50	8	14,581	0.05%
2020/11/20	21	44.57	1	44.45	44.90	20	14,590	0.14%
2020/11/19	0	0.00	6	45.46	45.25	-6	14,975	-0.04%
2020/11/18	51	45.49	0	0.00	45.50	51	14,881	0.34%
2020/11/17	2.1	45.40	2.4	45.56	45.55	-0.3	14,877	0.00%
2020/11/16	5.1	45.50	2	45.85	45.55	3.1	14,813	0.02%
2020/11/13	1.5	45.17	6	45.40	45.30	-4.5	14,784	-0.03%
2020/11/12	0	0.00	12.4	45.00	45.20	-12.4	14,647	-0.08%
2020/11/11	3.5	45.09	234.8	44.44	45.55	-231.3	14,376	-1.61%	大賣/鉅額交易
2020/11/10	1	43.64	213	43.63	43.60	-212	13,554	-1.56%	大賣/鉅額交易
2020/11/09	10	42.75	8	42.38	42.70	2	13,328	0.02%
2020/11/06	1	41.70	4	41.89	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	4	41.76	41.65	-4	13,504	-0.03%
2020/11/04	5	41.55	1	41.65	41.65	4	13,527	0.03%
2020/11/03	0	0.00	3	41.52	41.60	-3	13,592	-0.02%
2020/11/02	1	40.70	5.5	41.10	41.45	-4.5	13,664	-0.03%
2020/10/30	5	40.61	1.5	40.73	40.70	3.5	13,672	0.03%
2020/10/29	11	40.78	1	40.75	40.75	10	13,549	0.07%
2020/10/28	2	41.20	0	0.00	41.35	2	13,517	0.01%
2020/10/27	3	41.30	0.1	41.50	41.30	2.9	13,626	0.02%
2020/10/26	2.2	41.51	0	0.00	41.70	2.2	13,648	0.02%
2020/10/23	1	41.30	0	0.00	41.40	1	13,717	0.01%
2020/10/22	0	0.00	1	41.75	41.50	-1	13,769	-0.01%
2020/10/19	0.1	41.50	1	41.65	41.45	-0.9	13,652	-0.01%
2020/10/16	3	41.38	6	41.44	41.35	-3	13,717	-0.02%
2020/10/15	11	41.35	0	0.00	41.30	11	13,830	0.08%
2020/10/14	3	41.75	3	41.77	41.80	0	13,725	0.00%
2020/10/13	10	41.51	0	0.00	41.45	10	13,582	0.07%
2020/10/12	0	0.00	3	41.43	41.45	-3	13,601	-0.02%
2020/10/08	4	41.10	0	0.00	41.05	4	13,607	0.03%
2020/10/06	2	41.50	3	41.53	41.50	-1	13,534	-0.01%
2020/10/05	9	41.41	1	42.05	41.20	8	13,460	0.06%
2020/09/30	0	0.00	2	41.80	41.90	-2	13,544	-0.01%
2020/09/29	0.1	41.65	1	41.50	41.65	-0.9	13,566	-0.01%
2020/09/28	0	0.00	2	41.15	41.30	-2	13,654	-0.01%
2020/09/24	14	40.76	0	0.00	40.60	14	13,700	0.10%
2020/09/23	13	41.47	0	0.00	41.75	13	13,275	0.10%
2020/09/22	6	41.93	0	0.00	41.90	6	13,140	0.05%
2020/09/21	7	42.60	2	42.75	42.40	5	13,295	0.04%
2020/09/17	2.1	43.30	0	0.00	43.25	2.1	13,119	0.02%
2020/09/16	5.1	43.75	2	43.70	43.75	3.1	13,096	0.02%
2020/09/15	11	43.60	1	43.65	43.75	10	13,018	0.08%
2020/09/14	10	43.60	3	43.65	43.65	7	13,087	0.05%
2020/09/11	0	0.00	5	43.36	43.45	-5	13,010	-0.04%
2020/09/10	0	42.90	2	42.90	43.05	-2	12,965	-0.02%
2020/09/09	2	41.85	0	0.00	42.25	2	12,854	0.02%
2020/09/08	0	0.00	5	42.45	42.50	-5	12,825	-0.04%
2020/09/04	2	42.25	0	0.00	42.45	2	13,169	0.02%
2020/09/03	0	0.00	57	42.49	42.75	-57	13,311	-0.43%
2020/09/02	62	42.16	0	0.00	42.20	62	13,346	0.46%
2020/09/01	54	42.46	50	42.85	42.80	4	13,346	0.03%
2020/08/27	0	0.00	1	43.00	43.10	-1	13,266	-0.01%
2020/08/26	0	0.00	7	43.35	43.40	-7	13,235	-0.05%
2020/08/25	0.2	43.30	25	43.16	43.40	-24.8	13,156	-0.19%
2020/08/24	7	41.71	0	0.00	41.70	7	12,833	0.05%
2020/08/21	1	41.45	1	41.75	41.80	0	12,897	0.00%
2020/08/20	4	41.64	11	41.55	41.40	-7	12,766	-0.05%
2020/08/19	0	0.00	8	43.06	42.75	-8	12,709	-0.06%
2020/08/18	0	0.00	6	42.55	42.55	-6	12,493	-0.05%
2020/08/17	6.1	42.09	4	42.34	42.50	2.1	12,560	0.02%
2020/08/14	0	0.00	6	41.88	41.85	-6	12,580	-0.05%
2020/08/13	3	41.93	5	42.12	42.00	-2	12,658	-0.02%
2020/08/12	11	41.80	0	0.00	41.85	11	12,773	0.09%
2020/08/11	6	42.21	8	41.94	41.75	-2	12,660	-0.02%
2020/08/10	3	41.52	2	41.58	41.75	1	12,546	0.01%
2020/08/06	3	41.43	1	41.65	41.55	2	12,531	0.02%
2020/08/04	1.7	41.35	0	0.00	41.30	1.7	12,604	0.01%
2020/08/03	7	41.39	53.7	41.60	41.25	-46.7	12,627	-0.37%
2020/07/31	2	41.75	0	0.00	41.75	2	12,603	0.02%
2020/07/30	9	42.01	3.4	41.97	42.20	5.6	12,463	0.05%
2020/07/29	4	42.50	2	42.15	41.80	2	12,418	0.02%
2020/07/28	1	41.65	1	41.90	41.70	0	12,617	0.00%
2020/07/27	2.1	41.99	0	0.00	41.80	2.1	12,746	0.02%
2020/07/24	105	42.12	0	0.00	42.00	105	12,880	0.82%	大買/鉅額交易
2020/07/23	2	42.73	2	42.70	42.70	0	12,799	0.00%
2020/07/22	1	43.00	0	0.00	43.10	1	12,889	0.01%
2020/07/21	4	42.59	0	0.00	42.50	4	12,846	0.03%
2020/07/20	50.1	42.55	0	0.00	42.65	50.1	12,732	0.39%
2020/07/17	0.1	42.80	3	42.85	42.80	-2.9	12,866	-0.02%
2020/07/15	50	42.80	53	42.94	42.80	-3	13,046	-0.02%
2020/07/14	0	0.00	50	42.80	42.70	-50	13,170	-0.38%
2020/07/13	10	42.95	156	43.03	43.00	-146	13,365	-1.09%	大賣/鉅額交易
2020/07/10	51	42.50	0	0.00	42.40	51	13,490	0.38%
2020/07/09	55	43.05	124	43.90	42.80	-69	13,702	-0.50%	大賣/
2020/07/08	101	43.13	10	43.18	43.10	91	13,617	0.67%	大買/
2020/07/07	6	43.56	0	0.00	43.30	6	13,722	0.04%
2020/07/06	0	0.00	1	43.35	43.30	-1	13,742	-0.01%
2020/07/03	1	42.40	10	42.80	42.80	-9	13,867	-0.06%
2020/07/02	5	42.22	2	42.35	42.10	3	14,007	0.02%
2020/07/01	1	42.10	0	0.00	42.30	1	14,311	0.01%
2020/06/30	3	43.92	0	0.00	43.90	3	14,307	0.02%
2020/06/29	0.1	43.80	100	43.85	43.80	-99.9	14,241	-0.70%
2020/06/22	0.1	43.60	3	43.45	43.60	-2.9	14,552	-0.02%
2020/06/19	1	43.90	0	43.60	43.60	1	14,773	0.01%
2020/06/18	5	43.60	0	0.00	43.85	5	14,934	0.03%
2020/06/17	4.1	43.99	2	44.00	44.30	2.1	15,019	0.01%
2020/06/16	7	44.00	6	44.13	44.10	1	15,493	0.01%
2020/06/15	3	43.50	6	43.47	43.10	-3	16,095	-0.02%
2020/06/12	78	42.74	6	43.08	43.25	72	16,407	0.44%
2020/06/11	31	43.55	19	44.87	43.60	12	16,848	0.07%
2020/06/10	0	44.50	6	44.54	44.60	-6	17,044	-0.04%
2020/06/09	0	0.00	3	44.00	44.00	-3	17,833	-0.02%
2020/06/08	2	43.75	5	43.84	43.85	-3	18,181	-0.02%
2020/06/05	0	0.00	1	43.55	43.50	-1	18,324	-0.01%
2020/06/04	0	0.00	1.1	43.46	43.55	-1.1	18,566	-0.01%
2020/06/03	10	43.41	5	43.50	43.55	5	18,973	0.03%
2020/06/02	0	0.00	6	42.89	42.95	-6	18,957	-0.03%
2020/06/01	0	0.00	38.1	42.92	42.50	-38.1	18,967	-0.20%
2020/05/29	7	41.85	4	41.78	42.40	3	18,961	0.02%
2020/05/28	2	42.30	2	42.05	42.05	0	18,742	0.00%
2020/05/27	100	42.50	18	42.79	42.65	82	18,852	0.43%
2020/05/26	0.1	42.45	39	42.70	42.45	-38.9	18,940	-0.21%
2020/05/25	8	41.15	0	0.00	41.70	8	18,867	0.04%
2020/05/22	6	41.78	25	41.95	41.70	-19	18,881	-0.10%
2020/05/21	0	0.00	30	42.67	42.70	-30	18,910	-0.16%
2020/05/20	2.1	42.25	9	42.29	42.25	-6.9	18,801	-0.04%
2020/05/19	1	41.80	20	42.01	42.00	-19	18,690	-0.10%
2020/05/18	0.1	41.25	0	0.00	41.20	0.1	18,448	0.00%
2020/05/15	10	41.11	100	41.10	41.15	-90	18,430	-0.49%
2020/05/14	101	40.72	1	40.60	40.55	100	18,263	0.55%	大買/
2020/05/13	13	41.00	100.1	41.01	40.95	-87.1	18,156	-0.48%
2020/05/12	54	40.78	58	41.15	41.20	-4	18,167	-0.02%
2020/05/11	0	0.00	12	41.33	41.20	-12	18,225	-0.07%
2020/05/08	4	40.73	0	0.00	40.65	4	18,241	0.02%
2020/05/07	105	40.53	0	0.00	40.50	105	18,279	0.57%	大買/鉅額交易
2020/05/06	1	40.70	0	0.00	40.55	1	18,315	0.01%
2020/05/05	16	40.86	0	0.00	40.65	16	18,380	0.09%
2020/05/04	17	40.69	6	40.83	40.75	11	18,411	0.06%
2020/04/30	25	41.76	51	42.33	42.30	-26	18,225	-0.14%
2020/04/29	8	41.19	8	41.18	41.05	0	18,188	0.00%
2020/04/28	3	40.20	3	40.17	40.30	0	18,182	0.00%
2020/04/27	2	39.85	6	39.98	40.10	-4	18,723	-0.02%
2020/04/24	0	0.00	1	39.50	39.20	-1	18,683	-0.01%
2020/04/23	1	39.80	6	39.69	39.60	-5	18,723	-0.03%
2020/04/22	7	38.74	3	39.27	39.45	4	18,721	0.02%
2020/04/21	22	39.56	3	39.27	39.00	19	18,670	0.10%
2020/04/20	1	40.50	1	40.50	40.10	0	18,566	0.00%
2020/04/17	6.1	40.60	15	40.81	40.60	-8.9	18,610	-0.05%
2020/04/16	9	40.39	7	40.26	40.20	2	18,482	0.01%
2020/04/15	1	40.90	20.6	40.89	41.05	-19.6	18,295	-0.11%
2020/04/14	7	40.56	7	40.13	40.65	0	18,190	0.00%
2020/04/13	3	39.58	6	39.67	39.50	-3	18,003	-0.02%
2020/04/10	1	39.55	13	39.00	39.20	-12	17,881	-0.07%
2020/04/09	1	38.10	5	38.18	38.20	-4	17,767	-0.02%
2020/04/08	3	37.82	1	38.05	37.95	2	17,642	0.01%
2020/04/07	6	37.58	154	37.25	37.25	-148	17,403	-0.85%	大賣/鉅額交易
2020/04/06	6	37.06	7	37.16	37.30	-1	17,181	-0.01%
2020/04/01	6	37.58	3	37.50	37.40	3	16,908	0.02%
2020/03/31	1	37.90	0	0.00	37.55	1	16,767	0.01%
2020/03/30	4	37.83	0	0.00	37.90	4	16,494	0.02%
2020/03/27	5	38.24	42	38.15	38.30	-37	16,359	-0.23%
2020/03/26	3	37.08	6	37.42	37.30	-3	16,114	-0.02%
2020/03/25	14	37.15	4	37.05	37.10	10	16,112	0.06%
2020/03/24	3	36.65	4	36.59	36.25	-1	15,922	-0.01%
2020/03/23	16	36.07	4	36.31	36.00	12	15,817	0.08%
2020/03/20	13	35.85	14	36.49	37.50	-1	15,842	-0.01%
2020/03/19	38	35.45	107	35.96	34.85	-69	15,428	-0.45%	大賣/
2020/03/18	26.1	37.13	5	36.85	36.85	21.1	15,332	0.14%
2020/03/17	6	37.77	45	37.21	37.35	-39	15,127	-0.26%
2020/03/16	17	38.53	6	38.92	38.05	11	14,810	0.07%
2020/03/13	9	38.57	11	38.35	39.65	-2	14,425	-0.01%
2020/03/12	7	40.98	2	41.90	40.50	5	13,472	0.04%
2020/03/11	7	42.35	0	0.00	42.15	7	13,056	0.05%
2020/03/10	2	42.43	2	42.55	42.35	0	13,022	0.00%
2020/03/09	14	42.69	0	0.00	42.35	14	12,848	0.11%
2020/03/06	9	44.37	0	0.00	44.20	9	12,372	0.07%
2020/03/05	6.1	45.15	1	44.90	45.15	5.1	12,347	0.04%
2020/03/04	0	0.00	2	44.05	44.45	-2	12,451	-0.02%
2020/03/03	7	44.19	1	44.15	44.15	6	12,548	0.05%
2020/03/02	6	43.82	17	43.87	43.95	-11	12,678	-0.09%
2020/02/27	3	44.43	0	0.00	44.45	3	13,147	0.02%
2020/02/26	4	44.63	6	44.63	44.70	-2	13,411	-0.01%
2020/02/25	4	44.69	0	0.00	44.95	4	13,301	0.03%
2020/02/24	80	45.18	0	0.00	45.00	80	13,338	0.60%
2020/02/21	50	45.70	5	45.90	45.70	45	13,244	0.34%
2020/02/20	20	46.00	0	0.00	46.10	20	13,321	0.15%
2020/02/19	7	46.24	71	46.31	46.35	-64	13,295	-0.48%
2020/02/18	0	0.00	0.7	46.00	46.00	-0.7	13,310	0.00%
2020/02/17	0.1	45.95	0	0.00	45.95	0.1	13,316	0.00%
2020/02/13	150	46.03	0	0.00	46.05	150	13,428	1.12%	大買/鉅額交易
2020/02/12	2	46.50	157	46.55	46.35	-155	13,455	-1.15%	大賣/鉅額交易
2020/02/11	0	0.00	31	45.85	46.00	-31	13,347	-0.23%
2020/02/10	1	44.80	4	45.08	45.15	-3	13,575	-0.02%
2020/02/07	180	45.36	0	0.00	45.40	180	14,026	1.28%	大買/鉅額交易
2020/02/06	0	45.75	2	45.85	46.00	-2	14,017	-0.01%
2020/02/05	5.1	45.19	18	45.20	45.40	-12.9	13,961	-0.09%
2020/02/04	128	44.14	129	44.85	45.05	-1	13,912	-0.01%	大買/大賣/
2020/02/03	7	43.61	3	44.20	44.15	4	13,979	0.03%
2020/01/31	1	44.95	0	0.00	45.05	1	13,806	0.01%
2020/01/30	35	45.41	15	45.30	45.00	20	13,719	0.15%
2020/01/20	5	47.10	22	47.10	47.10	-17	13,126	-0.13%
2020/01/17	0	0.00	1	47.10	47.15	-1	13,064	-0.01%
2020/01/15	1	46.70	0	0.00	46.80	1	12,907	0.01%
2020/01/14	10	47.05	5	47.02	47.00	5	12,838	0.04%
2020/01/13	1	46.80	2	46.80	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	3	46.40	46.40	-3	12,676	-0.02%
2020/01/08	6	45.81	0	0.00	45.80	6	12,623	0.05%
2020/01/07	1	46.25	0	0.00	46.30	1	12,548	0.01%
2020/01/06	23.1	46.38	0	0.00	46.40	23.1	12,563	0.18%
2020/01/03	2	46.70	26	46.78	46.75	-24	12,558	-0.19%
2020/01/02	21	46.40	3	46.40	46.45	18	12,533	0.14%
2019/12/31	0	0.00	10	46.55	46.40	-10	12,504	-0.08%
2019/12/27	0	0.00	2	46.75	46.75	-2	12,512	-0.02%
2019/12/25	2	46.40	1	46.40	46.45	1	12,509	0.01%
2019/12/20	10	46.74	0	0.00	46.75	10	12,650	0.08%
2019/12/19	0	0.00	22	46.65	46.75	-22	12,514	-0.18%
2019/12/18	0	0.00	5	46.57	46.75	-5	12,459	-0.04%
2019/12/17	0	0.00	1	46.55	46.50	-1	12,454	-0.01%
2019/12/16	1.3	46.60	2	47.00	46.60	-0.7	12,268	-0.01%
2019/12/13	5	46.35	56	46.66	47.15	-51	12,136	-0.42%
2019/12/12	36	46.04	3	46.10	46.05	33	11,685	0.28%
2019/12/11	1	46.10	3	45.93	45.95	-2	11,598	-0.02%
2019/12/10	3	45.50	67	45.45	45.55	-64	11,447	-0.56%
2019/12/09	0	0.00	20	45.40	45.45	-20	11,404	-0.18%
2019/12/06	0	45.35	0	0.00	45.45	0	11,572	0.00%
2019/12/05	2.1	45.20	51	45.35	45.50	-48.9	11,663	-0.42%
2019/12/04	2	44.65	0	0.00	44.80	2	11,452	0.02%
2019/12/02	5	44.60	30	44.70	44.80	-25	11,513	-0.22%
2019/11/29	63	44.87	0	0.00	44.80	63	11,431	0.55%
2019/11/28	3.3	45.43	83.3	45.42	45.40	-80	11,208	-0.71%
2019/11/27	11	45.61	1	46.05	45.85	10	11,107	0.09%
2019/11/26	45	46.34	6	46.33	46.00	39	10,945	0.36%
2019/11/25	1	46.00	159	45.62	46.10	-158	10,286	-1.54%	大賣/鉅額交易
2019/11/21	153	44.98	0	0.00	45.05	153	10,041	1.52%	大買/鉅額交易
2019/11/20	0	0.00	2	45.25	45.45	-2	9,948	-0.02%
2019/11/19	1	45.30	0	0.00	45.55	1	9,880	0.01%
2019/11/18	0	45.60	2	45.45	45.60	-2	9,831	-0.02%
2019/11/15	3.3	45.16	0	0.00	45.30	3.3	9,898	0.03%
2019/11/13	5	45.40	17.2	45.30	45.30	-12.2	10,209	-0.12%
2019/11/12	28	45.63	55	45.74	45.55	-27	10,259	-0.26%
2019/11/11	10	45.24	0	0.00	45.20	10	10,222	0.10%
2019/11/08	65	45.48	3	45.67	45.60	62	10,236	0.61%
2019/11/07	20.3	46.11	18	45.75	45.50	2.3	10,148	0.02%
2019/11/06	25	45.77	5	45.87	45.85	20	9,873	0.20%
2019/11/05	5.1	45.00	8	44.95	44.95	-2.9	9,380	-0.03%
2019/11/04	30	44.78	31	44.75	44.95	-1	9,414	-0.01%
2019/11/01	1	44.50	0.2	44.55	44.55	0.8	9,445	0.01%
2019/10/31	1	44.65	0	0.00	44.55	1	9,553	0.01%
2019/10/29	1	45.30	2	45.30	45.45	-1	9,564	-0.01%
2019/10/25	0	0.00	1	45.55	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	4.7	45.27	45.55	-4.7	9,527	-0.05%
2019/10/23	2	45.20	0	0.00	45.20	2	9,479	0.02%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/21	0	0.00	3	45.33	45.40	-3	9,511	-0.03%
2019/10/18	0	0.00	81	45.30	45.25	-81	9,561	-0.85%
2019/10/17	0	45.00	1.5	45.07	45.30	-1.5	9,504	-0.02%
2019/10/16	0	45.10	8	45.15	45.25	-8	9,499	-0.08%
2019/10/15	0.5	44.85	2	44.95	44.95	-1.5	9,492	-0.02%
2019/10/14	4	44.75	7	44.52	44.80	-3	9,512	-0.03%
2019/10/09	5	44.13	0	0.00	43.90	5	9,473	0.05%
2019/10/08	2	44.40	1	44.45	44.30	1	9,457	0.01%
2019/10/07	4.4	43.99	0	0.00	44.00	4.4	9,406	0.05%
2019/10/04	2	43.88	0	0.00	44.00	2	9,453	0.02%
2019/10/03	25	44.01	2	44.05	44.10	23	9,476	0.24%
2019/10/01	0	0.00	5	44.91	45.00	-5	9,586	-0.05%
2019/09/27	1	44.50	0	0.00	44.55	1	9,708	0.01%
2019/09/25	6	44.51	0	0.00	44.40	6	10,268	0.06%
2019/09/24	2	44.90	0	0.00	45.00	2	10,405	0.02%
2019/09/23	1	44.70	5	44.73	44.85	-4	10,504	-0.04%
2019/09/18	4	45.50	0	0.00	45.60	4	10,735	0.04%
2019/09/17	0	0.00	27	45.09	45.55	-27	10,693	-0.25%
2019/09/16	0.2	45.30	3	45.20	45.30	-2.8	10,762	-0.03%
2019/09/12	0.5	44.95	6	45.17	45.00	-5.5	10,726	-0.05%
2019/09/11	0.3	44.95	5	44.75	44.95	-4.7	10,826	-0.04%
2019/09/10	4	44.95	107	44.95	44.90	-103	10,813	-0.95%	大賣/鉅額交易
2019/09/09	6.3	44.31	2	44.45	44.55	4.3	10,670	0.04%
2019/09/06	0	0.00	1	43.95	44.00	-1	10,567	-0.01%
2019/09/05	6.1	43.80	0	0.00	43.95	6.1	10,660	0.06%
2019/09/03	2	43.25	1	43.55	43.25	1	10,585	0.01%
2019/09/02	0	0.00	1	43.45	43.50	-1	10,671	-0.01%
2019/08/30	0.3	43.65	0	0.00	43.65	0.3	10,756	0.00%
2019/08/29	0	0.00	2	43.13	43.15	-2	10,797	-0.02%
2019/08/28	0.3	43.65	0	0.00	43.70	0.3	10,818	0.00%
2019/08/27	1	43.40	2	43.45	43.50	-1	10,851	-0.01%
2019/08/26	1	42.85	7	43.00	43.00	-6	10,789	-0.06%
2019/08/23	1	43.15	0	0.00	43.10	1	10,801	0.01%
2019/08/20	1	43.05	0	0.00	42.90	1	11,111	0.01%
2019/08/19	4	43.55	10	43.20	43.35	-6	11,128	-0.05%
2019/08/16	0.2	43.15	27	43.34	43.15	-26.8	11,048	-0.24%
2019/08/15	11	41.70	3	42.00	41.90	8	10,942	0.07%
2019/08/13	24.3	42.45	1	42.40	42.30	23.3	11,116	0.21%
2019/08/08	2	41.78	0	0.00	41.90	2	11,569	0.02%
2019/08/07	1	41.65	0	0.00	41.65	1	11,618	0.01%
2019/08/06	4	41.28	8	41.49	41.70	-4	11,901	-0.03%
2019/08/05	4	41.98	0	0.00	42.00	4	11,942	0.03%
2019/08/02	8	42.41	1	42.40	42.35	7	11,942	0.06%
2019/08/01	3	42.85	2	42.90	42.90	1	12,024	0.01%
2019/07/31	0	0.00	3	43.35	43.20	-3	12,042	-0.02%
2019/07/30	3	43.50	0	0.00	43.50	3	11,991	0.03%
2019/07/29	0	0.00	1	43.55	43.55	-1	12,158	-0.01%
2019/07/26	0.4	43.60	0	0.00	43.50	0.4	12,256	0.00%
2019/07/25	0	0.00	5	43.75	43.90	-5	12,432	-0.04%
2019/07/24	2	43.55	0	0.00	43.45	2	12,543	0.02%
2019/07/23	2	43.63	0	0.00	43.55	2	12,576	0.02%
2019/07/22	4	43.72	0	0.00	43.60	4	12,563	0.03%
2019/07/19	0	0.00	2	43.70	43.50	-2	12,593	-0.02%
2019/07/18	5	43.42	0	0.00	43.45	5	12,590	0.04%
2019/07/17	15	43.59	0	0.00	43.50	15	12,580	0.12%
2019/07/16	0.4	44.00	1	43.95	44.00	-0.6	12,466	0.00%
2019/07/15	0.2	43.95	1	43.90	43.85	-0.8	12,428	-0.01%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/11	2	44.13	0	0.00	44.20	2	12,840	0.02%
2019/07/10	113	44.17	1	44.20	44.30	112	13,018	0.86%	大買/鉅額交易
2019/07/09	7	44.07	0	0.00	44.05	7	13,055	0.05%
2019/07/08	11.4	44.11	0	0.00	44.20	11.4	13,061	0.09%
2019/07/05	1	44.15	0	0.00	44.30	1	13,178	0.01%
2019/07/04	1	44.50	1	44.60	44.35	0	13,236	0.00%
2019/07/03	2	46.03	0	0.00	46.10	2	13,177	0.02%
2019/07/02	1	46.25	1	46.35	46.25	0	13,031	0.00%
2019/07/01	1	46.25	14	46.20	46.25	-13	12,781	-0.10%
2019/06/28	1	45.85	123	45.92	45.85	-122	12,611	-0.97%	大賣/鉅額交易
2019/06/27	8	45.90	7	45.93	45.80	1	12,572	0.01%
2019/06/26	25	45.19	4	45.30	45.40	21	12,505	0.17%
2019/06/25	4	44.90	8	44.96	44.90	-4	12,469	-0.03%
2019/06/21	0	44.50	1	44.45	44.45	-1	12,633	-0.01%
2019/06/19	0	0.00	7	44.66	44.80	-7	12,755	-0.05%
2019/06/18	0	0.00	6	44.40	44.50	-6	12,656	-0.05%
2019/06/17	2.3	44.03	6	44.17	44.10	-3.7	12,868	-0.03%
2019/06/13	8	43.65	0	0.00	43.65	8	13,170	0.06%
2019/06/12	2	44.03	0	0.00	44.35	2	13,250	0.02%
2019/06/11	3	44.30	13	44.31	44.45	-10	13,372	-0.07%
2019/06/10	0.4	44.15	7	44.07	44.15	-6.6	13,370	-0.05%
2019/06/06	0	0.00	21	43.00	43.15	-21	13,441	-0.16%
2019/06/05	3	43.42	1	43.95	43.10	2	13,478	0.01%
2019/06/04	3	43.62	10	43.90	43.90	-7	13,470	-0.05%
2019/06/03	0	0.00	1	43.75	43.65	-1	13,451	-0.01%
2019/05/31	5	43.10	19	42.94	43.25	-14	13,432	-0.10%
2019/05/30	1	42.60	1	42.50	42.60	0	13,379	0.00%
2019/05/29	2	42.28	1	42.40	42.45	1	13,576	0.01%
2019/05/27	3	42.17	0	0.00	42.30	3	13,665	0.02%
2019/05/24	4	42.28	6	42.15	42.00	-2	13,806	-0.01%
2019/05/23	8	42.40	0	0.00	42.50	8	13,755	0.06%
2019/05/22	2.2	42.45	0	0.00	42.50	2.2	13,835	0.02%
2019/05/21	30	42.55	3	42.82	43.05	27	13,864	0.20%
2019/05/20	3	41.97	0.3	42.10	41.90	2.7	13,733	0.02%
2019/05/17	5	41.83	1	41.95	41.90	4	13,636	0.03%
2019/05/16	17	42.69	3	42.60	42.00	14	13,498	0.10%
2019/05/15	3	43.28	0	0.00	43.25	3	13,362	0.02%
2019/05/14	12	43.14	11	43.06	43.15	1	13,373	0.01%
2019/05/13	6	43.84	0	0.00	43.80	6	13,270	0.05%
2019/05/10	3	44.87	1	45.10	44.60	2	13,345	0.01%
2019/05/09	8	44.78	0	0.00	44.60	8	13,436	0.06%
2019/05/08	3	45.07	0	0.00	45.05	3	13,438	0.02%
2019/05/07	2.3	45.46	1	45.40	45.40	1.3	13,491	0.01%
2019/05/06	21	45.74	1	45.80	45.60	20	13,686	0.15%
2019/05/03	1	46.20	0	0.00	46.15	1	13,628	0.01%
2019/05/02	5	46.05	2	45.85	46.40	3	13,506	0.02%
2019/04/30	2	45.45	2	45.75	45.60	0	13,422	0.00%
2019/04/29	10	45.74	5	45.61	45.70	5	13,422	0.04%
2019/04/26	3.2	45.08	3	45.33	45.50	0.2	13,449	0.00%
2019/04/24	3	45.40	0	0.00	45.40	3	13,919	0.02%
2019/04/23	2	45.30	0	0.00	45.35	2	14,182	0.01%
2019/04/22	70	45.30	0	0.00	45.25	70	14,494	0.48%
2019/04/19	1	44.95	2	45.10	45.20	-1	14,744	-0.01%
2019/04/18	14	44.94	0	0.00	45.00	14	14,768	0.09%
2019/04/17	0	0.00	2.1	45.15	45.20	-2.1	14,610	-0.01%
2019/04/16	5	45.20	10	45.10	45.30	-5	14,477	-0.03%
2019/04/15	0.3	45.70	8	45.65	45.70	-7.7	14,346	-0.05%
2019/04/12	0	0.00	6	45.69	45.70	-6	14,335	-0.04%
2019/04/11	2	45.53	6	45.84	45.55	-4	14,325	-0.03%
2019/04/10	5	45.50	0	0.00	45.50	5	14,249	0.04%
2019/04/09	0	45.75	0	0.00	45.75	0	14,189	0.00%
2019/04/08	9.3	45.41	0	0.00	45.35	9.3	14,074	0.07%
2019/04/03	7	46.00	1	46.05	46.00	6	13,801	0.04%
2019/04/02	0	0.00	41	45.90	46.00	-41	13,773	-0.30%
2019/04/01	0.1	45.75	1	46.25	45.60	-0.9	13,728	-0.01%
2019/03/29	6	45.71	81	45.75	46.00	-75	13,562	-0.55%
2019/03/28	4.1	44.73	2	45.10	45.10	2.1	13,404	0.02%
2019/03/27	58	45.24	0	0.00	44.95	58	13,331	0.44%
2019/03/26	11	45.50	0	0.00	45.50	11	13,224	0.08%
2019/03/25	5	45.70	0	0.00	45.55	5	13,349	0.04%
2019/03/22	1	46.35	0	0.00	46.40	1	13,166	0.01%
2019/03/21	1.2	46.74	2	46.88	46.90	-0.8	13,054	-0.01%
2019/03/20	7.1	46.92	22	47.05	47.15	-14.9	13,050	-0.11%
2019/03/19	6	46.54	15	46.76	46.95	-9	12,850	-0.07%
2019/03/18	0	46.00	6	45.84	46.00	-6	12,664	-0.05%
2019/03/14	0	0.00	4	45.46	45.25	-4	12,452	-0.03%
2019/03/13	2	45.25	13	45.29	45.25	-11	12,434	-0.09%
2019/03/12	10	45.05	1	45.15	45.00	9	12,423	0.07%
2019/03/11	0	44.70	0	0.00	44.50	0	12,436	0.00%
2019/03/08	0	0.00	7	44.71	44.70	-7	12,490	-0.06%
2019/03/07	5.3	45.15	0	0.00	45.10	5.3	12,623	0.04%
2019/03/06	3	45.18	0	0.00	45.15	3	12,732	0.02%
2019/03/05	6	45.18	5	45.10	45.10	1	12,846	0.01%
2019/03/04	6	44.64	4	44.90	45.15	2	12,921	0.02%
2019/02/27	0	0.00	4	45.48	45.50	-4	12,758	-0.03%
2019/02/26	1	45.35	7	45.46	45.45	-6	12,558	-0.05%
2019/02/22	11	45.00	1	45.00	45.00	10	12,147	0.08%
2019/02/21	18	45.05	1	45.10	45.10	17	12,083	0.14%
2019/02/20	10	45.00	0	0.00	45.05	10	12,003	0.08%
2019/02/19	0.2	44.95	2	44.85	44.85	-1.8	11,846	-0.02%
2019/02/18	1	44.60	1	44.70	44.75	0	11,801	0.00%
2019/02/15	3	44.47	0	0.00	44.40	3	11,767	0.03%
2019/02/14	5	44.63	15	44.65	44.50	-10	11,660	-0.09%
2019/02/13	2	44.35	2	44.55	44.60	0	11,458	0.00%
2019/02/12	10.3	44.26	0	0.00	44.30	10.3	11,447	0.09%
2019/02/11	0	0.00	1	44.65	44.15	-1	11,317	-0.01%
2019/01/30	4	44.59	0	0.00	44.55	4	11,181	0.04%
2019/01/29	8.3	44.64	3	44.72	44.75	5.3	11,121	0.05%
2019/01/28	1	44.45	4	44.44	44.60	-3	10,954	-0.03%
2019/01/25	4	44.06	1	44.05	44.00	3	10,827	0.03%
2019/01/24	8	44.16	0	0.00	44.05	8	10,643	0.08%
2019/01/22	19.3	44.21	0	0.00	44.25	19.3	10,710	0.18%
2019/01/18	1.3	44.07	0	0.00	44.15	1.3	10,904	0.01%
2019/01/17	3.3	44.01	0	0.00	44.05	3.3	11,002	0.03%
2019/01/16	13	44.11	1	44.15	44.00	12	10,922	0.11%
2019/01/15	7	44.64	3	44.58	44.60	4	10,614	0.04%
2019/01/14	7	45.16	4	45.01	45.00	3	10,342	0.03%
2019/01/11	1	45.95	1	46.15	45.95	0	10,140	0.00%
2019/01/09	1.1	46.62	5	47.08	47.05	-3.9	10,011	-0.04%
2019/01/08	2	45.85	0	0.00	45.70	2	9,975	0.02%
2019/01/07	0.3	46.10	0.3	46.10	45.95	0	10,273	0.00%
2019/01/04	2	45.40	0	0.00	45.30	2	10,445	0.02%
2019/01/03	3	45.98	0	0.00	45.80	3	10,903	0.03%
2019/01/02	1	47.10	0	0.00	46.10	1	11,063	0.01%
2018/12/27	1	46.80	0	0.00	46.95	1	11,424	0.01%
2018/12/26	0.4	46.70	8	46.72	46.50	-7.6	11,549	-0.07%
2018/12/25	0	0.00	4	46.20	46.50	-4	11,742	-0.03%
2018/12/24	7	46.61	0.1	47.00	46.85	6.9	11,927	0.06%
2018/12/21	0	0.00	1	46.90	47.30	-1	12,410	-0.01%
2018/12/20	2	46.98	0	0.00	47.05	2	12,555	0.02%
2018/12/19	2	47.10	2	47.13	47.30	0	12,580	0.00%
2018/12/18	1	47.05	4	47.55	47.05	-3	12,666	-0.02%
2018/12/17	2	47.65	0	0.00	47.75	2	12,959	0.02%
2018/12/14	6	47.61	0	0.00	47.45	6	13,129	0.05%
2018/12/13	0	0.00	4	47.85	48.05	-4	13,081	-0.03%
2018/12/11	9	47.24	2	47.30	47.25	7	13,061	0.05%
2018/12/07	1	47.90	0	0.00	48.00	1	12,947	0.01%
2018/12/06	7	47.96	0	0.00	48.00	7	12,897	0.05%
2018/12/05	11.2	48.35	0	0.00	48.35	11.2	12,874	0.09%
2018/12/04	7	48.64	1	48.70	48.75	6	12,872	0.05%
2018/12/03	16	49.06	0	0.00	49.15	16	12,840	0.12%
2018/11/30	6	48.50	1	48.85	48.80	5	12,724	0.04%
2018/11/29	8	48.79	0	0.00	48.60	8	12,537	0.06%
2018/11/28	22	48.94	0	0.00	48.85	22	12,400	0.18%
2018/11/27	3	49.50	0	0.00	49.10	3	12,281	0.02%
2018/11/26	3	49.95	1	51.00	49.90	2	12,278	0.02%
2018/11/23	1	50.20	0	0.00	50.10	1	12,218	0.01%
2018/11/22	1	50.30	1	50.60	50.80	0	12,229	0.00%
2018/11/20	2	50.95	0	0.00	50.50	2	12,327	0.02%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	3	51.03	51.10	-3	12,391	-0.02%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/13	1	50.50	1	50.60	51.00	0	12,510	0.00%
2018/11/12	5	51.00	0	0.00	50.90	5	12,588	0.04%
2018/11/09	0	0.00	12	50.63	51.10	-12	12,793	-0.09%
2018/11/08	0	0.00	13	50.36	50.90	-13	12,772	-0.10%
2018/11/07	0	0.00	19	50.05	50.30	-19	12,670	-0.15%
2018/11/06	0.1	49.75	7	49.80	49.80	-6.9	12,719	-0.05%
2018/11/05	0.2	49.20	1	48.65	49.20	-0.8	12,683	-0.01%
2018/11/02	15	48.28	12	48.30	48.90	3	12,682	0.02%
2018/11/01	10	48.05	0	0.00	48.30	10	12,704	0.08%
2018/10/31	1	47.70	1	48.45	48.45	0	12,664	0.00%
2018/10/30	5	47.50	1	47.60	47.50	4	12,580	0.03%
2018/10/26	4	47.20	0	0.00	47.10	4	12,485	0.03%
2018/10/25	11	48.51	1	48.95	48.00	10	12,226	0.08%
2018/10/24	1	49.05	1	49.50	49.15	0	12,250	0.00%
2018/10/19	1	49.35	6	49.68	50.20	-5	12,270	-0.04%
2018/10/18	1	49.60	0	0.00	49.60	1	12,235	0.01%
2018/10/17	1	49.80	1	49.85	49.75	0	12,384	0.00%
2018/10/16	5	49.60	0	0.00	49.70	5	12,337	0.04%
2018/10/12	2	49.33	0	0.00	50.10	2	12,013	0.02%
2018/10/11	35	49.92	2	49.65	49.65	33	11,865	0.28%
2018/10/09	2	51.50	0	0.00	51.50	2	11,377	0.02%
2018/10/08	0.1	51.50	1	51.40	51.60	-0.9	11,184	-0.01%
2018/10/05	1.2	51.18	0	0.00	50.90	1.2	11,086	0.01%
2018/10/04	1	51.30	2	51.60	51.60	-1	10,810	-0.01%
2018/10/03	0	0.00	4	52.10	51.80	-4	10,746	-0.04%
2018/10/02	3	52.10	0	0.00	52.10	3	10,636	0.03%
2018/10/01	2	52.60	0	0.00	52.50	2	10,512	0.02%
2018/09/28	16	51.45	1	51.50	51.80	15	10,484	0.14%
2018/09/27	1	51.10	44.3	51.36	51.90	-43.3	10,330	-0.42%
2018/09/25	6	51.48	1	51.40	51.10	5	10,326	0.05%
2018/09/21	6	51.10	16	51.30	51.10	-10	10,288	-0.10%
2018/09/20	5	50.46	1	50.50	50.40	4	9,862	0.04%
2018/09/17	0.2	50.10	0	0.00	50.00	0.2	10,140	0.00%
2018/09/14	0	0.00	10	50.30	50.10	-10	10,481	-0.10%
2018/09/13	0	0.00	2	49.90	49.90	-2	10,634	-0.02%
2018/09/12	0	0.00	1.1	49.63	49.70	-1.1	10,843	-0.01%
2018/09/11	12	49.49	0	0.00	49.80	12	11,015	0.11%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	11	49.58	0	0.00	49.50	11	11,443	0.10%
2018/09/06	0	0.00	1	50.10	50.10	-1	11,466	-0.01%
2018/09/03	1	50.40	0	0.00	50.60	1	11,551	0.01%
2018/08/29	20	50.60	0	0.00	50.90	20	11,686	0.17%
2018/08/28	1	50.70	14	50.71	50.80	-13	11,740	-0.11%
2018/08/27	0	0.00	1	50.60	50.70	-1	11,774	-0.01%
2018/08/23	0	0.00	2	50.00	50.10	-2	11,918	-0.02%
2018/08/22	1	49.95	10	50.20	50.10	-9	12,211	-0.07%
2018/08/21	2	49.95	0	0.00	50.00	2	12,096	0.02%
2018/08/20	5.2	49.82	8	50.00	49.90	-2.8	12,047	-0.02%
2018/08/17	3	49.70	0	0.00	49.90	3	12,024	0.02%
2018/08/16	13	49.62	0	0.00	49.70	13	11,979	0.11%
2018/08/13	13	50.03	4	50.05	50.10	9	12,264	0.07%
2018/08/10	12	50.90	5	50.90	50.90	7	12,319	0.06%
2018/08/08	1	50.70	0	0.00	50.70	1	12,640	0.01%
2018/08/07	0.1	50.50	0	0.00	50.50	0.1	12,772	0.00%
2018/08/06	1	50.60	0	0.00	50.40	1	12,831	0.01%
2018/08/03	12	50.60	3	50.63	50.80	9	13,049	0.07%
2018/08/01	2	50.90	2	51.00	51.00	0	13,112	0.00%
2018/07/31	0	0.00	3	50.83	50.70	-3	13,175	-0.02%
2018/07/27	1.2	50.13	0	0.00	50.20	1.2	13,116	0.01%
2018/07/26	2	49.95	5	49.90	50.30	-3	13,168	-0.02%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	2	50.70	0	0.00	50.30	2	13,149	0.02%
2018/07/23	5	51.00	0	0.00	51.00	5	13,077	0.04%
2018/07/20	1	50.90	3	50.70	51.00	-2	13,127	-0.02%
2018/07/19	0	0.00	1	51.00	50.80	-1	13,137	-0.01%
2018/07/18	0.1	50.80	5	50.70	50.80	-4.9	13,137	-0.04%
2018/07/17	1.1	50.70	2	50.75	50.80	-1	13,139	-0.01%
2018/07/16	0.1	50.80	0	0.00	50.70	0.1	13,165	0.00%
2018/07/13	2.2	50.91	0	0.00	51.00	2.2	13,230	0.02%
2018/07/12	0.1	50.80	10	50.50	50.70	-9.9	13,283	-0.07%
2018/07/11	25	49.91	15	50.22	50.30	10	13,360	0.07%
2018/07/10	1.1	50.14	1	50.50	50.50	0.1	13,348	0.00%
2018/07/09	2.1	49.90	1	50.00	50.10	1.1	13,363	0.01%
2018/07/06	4	49.46	1	49.60	49.45	3	13,375	0.02%
2018/07/05	2	49.60	3	49.67	49.80	-1	13,409	-0.01%
2018/07/04	2	50.00	0	0.00	50.00	2	13,615	0.01%
2018/07/03	3	49.85	2	50.30	50.00	1	13,638	0.01%
2018/06/29	0	0.00	1	50.90	51.10	-1	13,434	-0.01%
2018/06/28	1	50.40	4	50.90	50.50	-3	13,314	-0.02%
2018/06/27	10	51.10	5	50.90	50.50	5	13,279	0.04%
2018/06/25	1.2	53.20	0	0.00	53.20	1.2	12,832	0.01%
2018/06/22	10	53.70	6	53.70	53.70	4	12,586	0.03%
2018/06/21	0	0.00	14	54.03	53.90	-14	12,476	-0.11%
2018/06/20	0	0.00	1	53.60	53.70	-1	12,714	-0.01%
2018/06/19	20	53.00	0	0.00	53.00	20	12,672	0.16%
2018/06/15	2	53.20	0	0.00	53.70	2	12,431	0.02%
2018/06/14	6	53.50	0	0.00	52.90	6	12,213	0.05%
2018/06/13	0	0.00	5	54.00	54.00	-5	12,056	-0.04%
2018/06/12	0	0.00	1	53.70	53.50	-1	12,349	-0.01%
2018/06/11	0.1	53.60	0.6	53.60	53.70	-0.6	12,305	0.00%
2018/06/08	0	0.00	2	53.80	53.80	-2	12,317	-0.02%
2018/06/07	6	54.00	5.4	53.87	54.00	0.6	12,354	0.00%
2018/06/06	0.1	53.10	3.2	53.19	53.30	-3.2	12,473	-0.03%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/06/04	1	52.10	12.2	52.28	52.80	-11.2	12,333	-0.09%
2018/06/01	2	51.70	0	0.00	51.80	2	12,348	0.02%
2018/05/30	22	51.48	2	51.40	51.20	20	12,242	0.16%
2018/05/29	6	52.88	0	0.00	52.80	6	12,296	0.05%
2018/05/28	0	0.00	4	53.40	53.30	-4	12,441	-0.03%
2018/05/24	0	0.00	1	53.30	53.50	-1	12,646	-0.01%
2018/05/23	0	0.00	23	53.27	53.30	-23	12,693	-0.18%
2018/05/22	0	0.00	41	53.54	53.70	-41	12,665	-0.32%
2018/05/21	1	52.80	3.2	53.09	53.20	-2.2	12,638	-0.02%
2018/05/18	0	0.00	18	52.87	52.90	-18	12,560	-0.14%
2018/05/17	15	52.63	7	52.46	52.50	8	12,527	0.06%
2018/05/16	0	0.00	202	52.00	52.20	-202	12,388	-1.63%	大賣/鉅額交易
2018/05/15	7	51.89	173	52.00	51.20	-166	12,430	-1.34%	大賣/鉅額交易
2018/05/14	0	0.00	1	51.80	51.80	-1	12,756	-0.01%
2018/05/11	187	51.59	8	51.71	51.80	179	12,840	1.39%	大買/鉅額交易
2018/05/10	0	0.00	15	50.99	51.00	-15	12,734	-0.12%
2018/05/09	4	50.90	0	0.00	50.70	4	12,756	0.03%
2018/05/08	1.1	50.32	5	50.70	50.70	-3.9	12,895	-0.03%
2018/05/07	8	50.30	0	0.00	50.30	8	12,889	0.06%
2018/05/03	2	50.50	0	0.00	50.40	2	12,844	0.02%
2018/05/02	2	51.20	3	51.20	51.30	-1	13,013	-0.01%
2018/04/30	13	50.94	8	51.01	51.00	5	13,175	0.04%
2018/04/27	0	0.00	4	50.65	50.80	-4	13,174	-0.03%
2018/04/26	12	50.38	0	0.00	50.50	12	13,220	0.09%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/24	2	50.20	1	50.20	50.20	1	13,388	0.01%
2018/04/23	0	0.00	4	50.20	50.20	-4	13,527	-0.03%
2018/04/17	55	49.95	0	0.00	49.95	55	14,128	0.39%
2018/04/16	105	50.60	0	0.00	50.60	105	14,244	0.74%	大買/鉅額交易
2018/04/13	100	51.00	4	51.00	51.20	96	14,345	0.67%
2018/04/12	0	0.00	103	51.39	51.00	-103	14,474	-0.71%	大賣/鉅額交易
2018/04/11	113	51.03	202	51.59	51.00	-89	14,669	-0.61%	大買/大賣/
2018/04/10	0	0.00	2	50.85	51.00	-2	14,659	-0.01%
2018/04/09	0.1	50.30	0	0.00	50.30	0.1	14,670	0.00%
2018/04/03	1	49.90	0	0.00	49.90	1	14,590	0.01%
2018/04/02	1	50.10	1	50.20	50.10	0	14,519	0.00%
2018/03/30	3	50.37	2	50.40	50.10	1	14,685	0.01%
2018/03/28	2	50.20	0	0.00	50.30	2	14,603	0.01%
2018/03/27	1	50.40	0	0.00	50.70	1	14,619	0.01%
2018/03/26	3	50.20	0	0.00	50.40	3	14,557	0.02%
2018/03/23	60	50.42	1	50.10	50.30	59	14,657	0.40%
2018/03/21	2	51.50	0	0.00	51.50	2	14,331	0.01%
2018/03/19	50	51.30	10	51.45	51.60	40	14,353	0.28%
2018/03/15	0	0.00	1	51.40	51.20	-1	14,121	-0.01%
2018/03/14	102	51.31	1	51.30	51.60	101	14,138	0.71%	大買/鉅額交易
2018/03/12	10	51.70	7	51.87	51.80	3	14,194	0.02%
2018/03/09	3	50.50	2	50.60	50.50	1	14,081	0.01%
2018/03/08	0	50.40	0	0.00	50.40	0	14,429	0.00%
2018/03/06	0	0.00	1	50.40	50.30	-1	15,322	-0.01%
2018/03/05	1	50.10	0	0.00	50.10	1	15,600	0.01%
2018/03/02	53	51.02	0	0.00	50.80	53	15,494	0.34%
2018/02/27	0	52.10	2	52.60	52.20	-2	15,405	-0.01%
2018/02/23	5	52.10	0	0.00	52.30	5	15,567	0.03%
2018/02/22	0	0.00	4	51.20	51.80	-4	16,252	-0.02%
2018/02/21	2	51.50	4	51.65	51.90	-2	16,922	-0.01%
2018/02/12	22	50.91	7	51.03	51.00	15	16,782	0.09%
2018/02/09	3	49.83	1	49.85	50.20	2	16,786	0.01%
2018/02/08	0.1	50.60	1	50.90	50.60	-0.9	16,607	-0.01%
2018/02/07	1	50.69	4	50.50	50.20	-3	16,574	-0.02%
2018/02/06	7	49.89	10	49.35	49.20	-3	16,301	-0.02%
2018/02/05	26	51.99	10	52.00	52.10	16	15,858	0.10%
2018/02/02	1	53.30	1	53.40	53.40	0	15,666	0.00%
2018/02/01	2	54.25	0	0.00	54.00	2	15,579	0.01%
2018/01/31	0	0.00	2	53.70	54.20	-2	15,496	-0.01%
2018/01/30	0	0.00	2	53.60	53.10	-2	15,396	-0.01%
2018/01/29	0	0.00	5	53.50	54.00	-5	15,380	-0.03%
2018/01/26	0	0.00	10	53.05	53.20	-10	15,407	-0.06%
2018/01/25	1	52.90	4	53.10	53.40	-3	15,563	-0.02%
2018/01/24	7	53.17	0	0.00	52.80	7	15,373	0.05%
2018/01/23	5	53.70	6	53.73	54.00	-1	15,235	-0.01%
2018/01/22	2	53.70	14	54.06	54.10	-12	15,357	-0.08%
2018/01/19	18	53.60	15.1	53.52	53.90	2.9	15,384	0.02%
2018/01/18	2	54.05	7	54.06	53.80	-5	15,268	-0.03%
2018/01/17	4	54.13	1	54.10	54.20	3	15,074	0.02%
2018/01/16	6	54.67	12	54.64	54.80	-6	14,907	-0.04%
2018/01/15	5	54.10	7	54.07	54.10	-2	14,546	-0.01%
2018/01/12	0	0.00	5	53.20	53.20	-5	14,299	-0.03%
2018/01/11	0	0.00	3	53.00	53.00	-3	14,227	-0.02%
2018/01/10	18	53.32	19	53.02	53.00	-1	14,236	-0.01%
2018/01/09	0	0.00	21	52.30	52.50	-21	14,055	-0.15%
2018/01/08	1.1	52.30	7	52.36	52.50	-5.9	13,984	-0.04%
2018/01/05	11	52.28	17	52.11	52.20	-6	13,900	-0.04%
2018/01/04	0	0.00	1	51.90	51.90	-1	13,779	-0.01%
2018/01/03	15	51.63	6.4	51.48	51.50	8.6	13,865	0.06%
2018/01/02	12	50.68	0	0.00	51.00	12	13,535	0.09%