富邦金 (2881)-元富-城東券商分點個股進出

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
65.0
漲跌
▼1.3
漲幅
-1.96%
成交量
28,929張
產業
上市金融類股
2543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-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	21.2	64.95	1.1	64.98	65.00	20.1	14,682	0.14%
2024/04/18	1.2	65.59	2.1	66.68	66.30	-0.9	14,312	-0.01%
2024/04/17	15.1	66.07	0	65.90	66.00	15.1	14,158	0.11%
2024/04/16	28.5	66.17	6.6	66.29	65.70	22	14,009	0.16%
2024/04/15	4.1	67.33	5	67.10	67.40	-0.9	13,715	-0.01%
2024/04/12	20	67.83	0	68.10	67.80	20	13,827	0.14%
2024/04/11	17.2	68.34	1	68.70	68.40	16.2	13,737	0.12%
2024/04/10	311.7	69.77	0	0.00	69.20	311.7	13,540	2.30%	大買/鉅額交易
2024/04/09	3.1	69.81	20.2	69.67	70.00	-17.1	13,590	-0.13%
2024/04/08	4.4	68.57	2	68.60	68.70	2.4	13,482	0.02%
2024/04/03	17.3	68.81	0	0.00	68.60	17.3	13,479	0.13%
2024/04/02	5.1	69.24	0.5	69.40	69.50	4.6	13,362	0.03%
2024/04/01	0	69.80	0	0.00	69.50	0	13,371	0.00%
2024/03/29	4.1	69.11	21.1	69.81	69.70	-16.9	13,366	-0.13%
2024/03/28	9	69.34	1	69.30	69.30	8	13,306	0.06%
2024/03/27	2	69.60	3	69.83	69.80	-1	13,244	-0.01%
2024/03/26	4.5	69.19	2	69.25	69.60	2.5	13,283	0.02%
2024/03/25	9.5	69.16	3	69.10	69.00	6.5	13,373	0.05%
2024/03/22	12.2	69.57	1	71.40	69.60	11.2	13,255	0.08%
2024/03/21	1.4	69.98	12.5	70.35	70.70	-11.1	13,122	-0.08%
2024/03/20	1	69.50	4.2	70.08	69.60	-3.2	13,290	-0.02%
2024/03/19	6.3	69.80	4	69.98	69.80	2.3	13,945	0.02%
2024/03/18	0.4	69.35	1	69.30	69.50	-0.6	13,834	0.00%
2024/03/15	5.3	69.51	11.5	69.65	69.60	-6.2	13,747	-0.04%
2024/03/14	6	70.20	12.2	70.37	70.70	-6.2	13,274	-0.05%
2024/03/13	5.2	69.42	5.3	69.61	69.90	-0.1	13,016	0.00%
2024/03/12	13	69.45	0	0.00	69.70	13	13,025	0.10%
2024/03/11	12.3	69.49	2.2	69.60	69.20	10.2	12,911	0.08%
2024/03/08	3.1	69.00	20.8	69.00	69.20	-17.7	12,838	-0.14%
2024/03/07	2	68.00	291	67.90	68.10	-289	12,575	-2.30%	大賣/鉅額交易
2024/03/06	4	67.50	1.5	67.24	67.30	2.5	12,463	0.02%
2024/03/05	2.6	67.30	4.4	67.47	67.30	-1.8	12,754	-0.01%
2024/03/04	0.1	67.30	3.5	67.52	67.40	-3.3	12,816	-0.03%
2024/03/01	1.3	67.71	13.3	67.42	67.40	-12	12,878	-0.09%
2024/02/29	1.1	67.68	18.7	67.60	68.00	-17.7	12,846	-0.14%
2024/02/27	6	66.89	0	0.00	66.90	6	12,588	0.05%
2024/02/26	0.3	66.69	5	66.84	66.90	-4.7	12,529	-0.04%
2024/02/23	1.2	66.57	5	66.65	66.60	-3.8	12,538	-0.03%
2024/02/22	0	0.00	4.5	66.40	66.50	-4.5	12,925	-0.03%
2024/02/21	1	66.30	3	66.17	66.30	-2	13,007	-0.02%
2024/02/20	1.6	66.36	2.2	66.41	66.50	-0.6	13,092	0.00%
2024/02/19	4.1	65.95	3	66.00	66.10	1.1	13,089	0.01%
2024/02/16	21.7	65.29	2	65.90	65.90	19.7	13,316	0.15%
2024/02/15	1.2	65.27	22.1	65.32	65.30	-20.9	13,218	-0.16%
2024/02/05	30.4	64.11	1	64.80	64.70	29.4	12,987	0.23%
2024/02/02	50	64.70	4	64.88	64.90	46	12,851	0.36%
2024/02/01	0	0.00	3.1	64.70	64.80	-3.1	12,788	-0.02%
2024/01/31	0	0.00	23.9	64.49	64.50	-23.9	12,743	-0.19%
2024/01/30	0.1	64.40	102	64.70	64.30	-101.9	12,664	-0.80%	大賣/鉅額交易
2024/01/29	0	0.00	2	64.70	64.80	-2	12,620	-0.02%
2024/01/26	1.5	64.70	85.1	64.70	64.80	-83.6	12,633	-0.66%
2024/01/25	1	64.40	3.2	64.53	64.60	-2.2	12,627	-0.02%
2024/01/24	0	64.20	6.2	64.36	64.40	-6.2	12,680	-0.05%
2024/01/23	2.1	63.55	2	63.85	63.90	0.1	12,652	0.00%
2024/01/22	10.7	63.29	1.5	63.21	63.20	9.2	12,692	0.07%
2024/01/19	1.4	63.09	1	63.10	63.00	0.4	12,624	0.00%
2024/01/18	9.2	62.20	3	62.33	62.30	6.2	12,575	0.05%
2024/01/17	2.1	62.46	11.1	62.90	62.30	-9	12,378	-0.07%
2024/01/16	9	63.28	0	0.00	63.20	9	12,011	0.08%
2024/01/15	11.3	64.11	7.5	64.23	64.10	3.8	11,979	0.03%
2024/01/12	2	63.85	12	63.78	64.10	-10	12,266	-0.08%
2024/01/11	13	64.08	0	0.00	63.90	13	12,340	0.11%
2024/01/10	1	63.81	0	0.00	64.00	1	12,641	0.01%
2024/01/09	4.1	64.20	5	64.24	64.00	-1	12,669	-0.01%
2024/01/08	2.1	64.40	5	64.74	64.10	-2.9	12,707	-0.02%
2024/01/05	4.2	63.21	0	0.00	63.20	4.2	12,586	0.03%
2024/01/04	16.3	63.61	1	63.50	63.50	15.3	12,612	0.12%
2024/01/03	5.1	63.67	158	63.50	63.70	-152.9	12,742	-1.20%	大賣/鉅額交易
2024/01/02	0.1	64.39	3	64.40	64.60	-2.9	12,604	-0.02%
2023/12/29	1	64.70	157.5	64.50	64.80	-156.5	12,693	-1.23%	大賣/鉅額交易
2023/12/28	0	0.00	6	64.85	64.90	-6	12,834	-0.05%
2023/12/27	6	64.60	4	64.48	64.60	2	12,812	0.02%
2023/12/26	0	0.00	2.3	64.17	64.30	-2.3	12,796	-0.02%
2023/12/25	2.6	63.61	3.3	63.64	63.70	-0.7	12,845	-0.01%
2023/12/22	0	0.00	76	63.30	63.50	-76	12,920	-0.59%
2023/12/21	2	63.30	0	0.00	63.40	2	13,057	0.02%
2023/12/20	4	63.73	5	63.84	63.60	-1	13,042	-0.01%
2023/12/19	6.1	63.82	0.1	63.90	63.90	6	13,026	0.05%
2023/12/18	6.1	64.43	3.2	64.43	64.50	2.9	13,092	0.02%
2023/12/15	2.4	65.15	13.9	65.09	65.10	-11.5	13,080	-0.09%
2023/12/14	81	63.70	60.8	64.88	65.20	20.2	12,662	0.16%
2023/12/13	4.1	62.80	0	0.00	62.90	4.1	11,823	0.03%
2023/12/12	1	62.80	1.1	62.99	63.10	-0.1	11,987	0.00%
2023/12/11	1.7	62.92	0	0.00	62.90	1.7	11,981	0.01%
2023/12/08	3.1	63.10	0	0.00	63.20	3.1	11,956	0.03%
2023/12/07	7.5	62.89	1	63.00	63.20	6.5	11,888	0.05%
2023/12/06	5.2	63.73	0	0.00	63.80	5.2	11,678	0.04%
2023/12/05	10	63.82	0	0.00	64.10	10	11,639	0.09%
2023/12/04	0.3	64.08	6	64.40	64.40	-5.7	11,562	-0.05%
2023/12/01	4.4	63.71	0	0.00	63.80	4.4	11,614	0.04%
2023/11/30	85	63.99	10	64.06	64.40	75	11,635	0.64%
2023/11/29	1	63.90	0	63.80	63.70	1	11,359	0.01%
2023/11/28	0.1	63.80	1	64.00	63.90	-0.9	11,377	-0.01%
2023/11/27	3	63.67	1	64.50	63.50	2	11,505	0.02%
2023/11/24	7.9	63.89	0	0.00	63.90	7.9	11,496	0.07%
2023/11/22	49	64.54	36.2	64.42	64.60	12.9	11,573	0.11%
2023/11/21	42	64.68	60.2	64.26	64.90	-18.2	11,556	-0.16%
2023/11/20	1.1	63.29	33.5	63.23	63.50	-32.4	11,121	-0.29%
2023/11/17	152	63.30	2	62.95	63.20	150	11,019	1.36%	大買/鉅額交易
2023/11/16	92	62.88	12.5	62.88	62.90	79.5	10,907	0.73%
2023/11/15	234.3	62.50	76.1	62.31	62.70	158.3	10,849	1.46%	大買/鉅額交易
2023/11/14	22.1	61.75	10	61.75	61.70	12.1	10,586	0.11%
2023/11/13	2.3	61.62	3	61.70	61.70	-0.7	10,655	-0.01%
2023/11/10	0	61.50	0	0.00	61.50	0	10,782	0.00%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/08	2.1	61.50	3.1	61.49	61.70	-1	11,345	-0.01%
2023/11/07	0	61.23	1.1	61.39	61.50	-1.1	11,421	-0.01%
2023/11/06	2.6	61.49	5	61.60	61.50	-2.4	11,533	-0.02%
2023/11/03	0	61.20	0.7	61.06	61.30	-0.7	11,525	-0.01%
2023/11/02	1	60.80	8	60.81	60.90	-7	11,606	-0.06%
2023/11/01	0	0.00	0.5	60.10	60.00	-0.5	11,598	0.00%
2023/10/31	0.2	60.04	0.8	59.90	60.10	-0.7	11,596	-0.01%
2023/10/30	5	59.74	2	60.05	59.80	3	11,953	0.03%
2023/10/27	0.4	60.28	3.5	59.93	60.30	-3.1	12,134	-0.03%
2023/10/26	6	59.52	3	59.80	59.60	3	12,483	0.02%
2023/10/25	0.2	60.20	0	0.00	60.00	0.2	12,502	0.00%
2023/10/24	13.3	59.64	1	59.70	59.90	12.3	12,831	0.10%
2023/10/23	15.3	59.92	5	60.00	59.90	10.3	12,972	0.08%
2023/10/20	159.3	59.68	6.5	60.75	60.70	152.8	12,837	1.19%	大買/鉅額交易
2023/10/19	2	61.05	0	0.00	61.00	2	12,622	0.02%
2023/10/18	1.4	60.87	0	61.20	61.40	1.4	12,692	0.01%
2023/10/17	1.8	61.34	1.1	61.20	61.30	0.8	12,598	0.01%
2023/10/16	0.3	60.93	4.1	60.81	61.00	-3.8	13,008	-0.03%
2023/10/13	13.3	60.87	0	0.00	60.90	13.3	13,435	0.10%
2023/10/12	9.3	61.22	4.2	61.64	61.70	5.1	13,830	0.04%
2023/10/11	0.2	61.39	16.5	61.22	61.60	-16.3	13,883	-0.12%
2023/10/06	0	60.60	0	0.00	60.70	0	13,848	0.00%
2023/10/05	0.4	60.25	0.5	60.60	60.50	-0.1	14,091	0.00%
2023/10/04	72.9	59.84	0	0.00	59.70	72.9	14,204	0.51%
2023/10/03	10.1	60.50	0	0.00	60.50	10.1	14,058	0.07%
2023/10/02	2.5	60.70	0	0.00	60.80	2.5	14,187	0.02%
2023/09/28	5	60.80	2	61.20	60.70	3	14,444	0.02%
2023/09/27	2.2	60.46	1	60.60	60.60	1.2	14,373	0.01%
2023/09/26	31.4	60.56	0	0.00	60.60	31.4	14,355	0.22%
2023/09/25	8.1	61.15	0	0.00	61.30	8.1	14,201	0.06%
2023/09/22	9.5	61.14	1	61.00	61.00	8.5	14,276	0.06%
2023/09/21	4.4	61.38	0	0.00	61.40	4.4	14,252	0.03%
2023/09/20	6.2	62.12	0	0.00	62.10	6.2	14,145	0.04%
2023/09/19	0	62.60	0	0.00	62.60	0	14,108	0.00%
2023/09/18	0.5	62.63	0	0.00	62.80	0.5	14,238	0.00%
2023/09/15	2.1	62.91	0	0.00	62.50	2.1	14,283	0.01%
2023/09/14	2.5	62.86	51	62.91	62.90	-48.5	14,131	-0.34%
2023/09/13	1.2	62.39	2	62.40	62.40	-0.8	14,265	-0.01%
2023/09/12	0.1	62.10	2.1	61.90	62.10	-2	14,457	-0.01%
2023/09/11	2	61.89	11	61.72	61.90	-9	14,442	-0.06%
2023/09/08	2	61.70	0	0.00	61.80	2	14,636	0.01%
2023/09/07	11.6	61.27	0.1	61.60	61.20	11.5	14,888	0.08%
2023/09/06	37.2	61.52	1.7	61.59	61.40	35.5	14,932	0.24%
2023/09/05	10.3	61.95	2	61.80	61.80	8.3	14,867	0.06%
2023/09/04	4.6	62.25	3	62.27	62.20	1.6	15,154	0.01%
2023/09/01	3	64.24	12.1	64.68	64.80	-9	15,252	-0.06%
2023/08/31	7	63.91	2.1	63.95	63.60	4.9	15,202	0.03%
2023/08/30	1	64.50	3	64.40	64.50	-2	15,332	-0.01%
2023/08/29	3	64.17	1	64.40	64.40	2	15,360	0.01%
2023/08/28	3.4	63.24	6.2	63.81	64.10	-2.7	15,470	-0.02%
2023/08/25	8.5	62.76	2	63.00	62.80	6.5	15,792	0.04%
2023/08/24	2.3	63.17	388.8	63.15	63.30	-386.5	15,792	-2.45%	大賣/鉅額交易
2023/08/23	1.1	63.02	0	0.00	62.80	1.1	15,914	0.01%
2023/08/22	1	62.80	0	0.00	62.80	1	15,989	0.01%
2023/08/21	2.3	62.64	8.1	63.00	63.10	-5.8	16,090	-0.04%
2023/08/18	5.8	62.31	4	62.65	62.40	1.8	16,100	0.01%
2023/08/17	14.5	62.32	0	0.00	62.50	14.5	16,188	0.09%
2023/08/16	6.7	62.60	69	62.72	62.50	-62.3	16,093	-0.39%
2023/08/15	5.2	63.44	73	63.46	63.50	-67.8	16,282	-0.42%
2023/08/14	12.6	63.94	0.1	64.10	63.90	12.5	16,421	0.08%
2023/08/11	13	65.67	0	0.00	65.40	13	16,400	0.08%
2023/08/10	200.1	65.15	1	65.10	65.40	199.1	16,416	1.21%	大買/鉅額交易
2023/08/09	0.5	65.16	1.9	65.10	65.30	-1.4	16,407	-0.01%
2023/08/08	2	65.30	5	65.30	65.20	-3	16,380	-0.02%
2023/08/07	0.4	65.50	16.1	65.28	65.50	-15.6	16,382	-0.10%
2023/08/04	30.1	64.57	3	64.87	64.80	27.1	16,316	0.17%
2023/08/02	64.3	65.03	27	65.30	65.10	37.3	16,297	0.23%
2023/08/01	190	66.38	11.5	66.33	66.50	178.6	15,960	1.12%	大買/鉅額交易
2023/07/31	128	66.16	14.5	66.25	65.50	113.6	15,665	0.73%	大買/鉅額交易
2023/07/28	68.1	65.12	6.1	65.40	65.40	62.1	15,362	0.40%
2023/07/27	1,123	65.18	12.2	65.46	65.50	1,110.8	15,296	7.26%	大買/鉅額交易
2023/07/26	113.2	64.09	8.2	63.61	64.50	105.1	15,046	0.70%	大買/鉅額交易
2023/07/25	4	62.95	4.1	62.90	62.90	-0.1	15,020	0.00%
2023/07/24	1.9	62.69	1	62.80	62.60	0.9	15,005	0.01%
2023/07/21	5.2	63.03	4	63.03	63.00	1.2	15,021	0.01%
2023/07/20	4.1	63.50	14.7	63.46	63.50	-10.5	14,889	-0.07%
2023/07/19	20.2	65.02	8.6	65.22	64.80	11.7	14,630	0.08%
2023/07/18	14.8	65.48	23.3	65.42	65.60	-8.5	14,191	-0.06%
2023/07/17	55.2	64.65	23.3	64.24	65.00	31.9	13,720	0.23%
2023/07/14	3	62.30	3.4	62.24	62.50	-0.4	13,211	0.00%
2023/07/13	2	61.75	1	61.80	61.70	1	13,027	0.01%
2023/07/12	0.3	61.93	3	62.00	62.00	-2.7	12,912	-0.02%
2023/07/11	4.1	61.42	14	61.39	61.40	-9.9	12,824	-0.08%
2023/07/10	2.2	60.23	3	60.60	60.20	-0.8	12,675	-0.01%
2023/07/07	26.1	59.82	13	59.80	60.00	13.1	12,651	0.10%
2023/07/06	113.4	60.61	0	0.00	60.30	113.4	12,548	0.90%	大買/鉅額交易
2023/07/05	0.3	61.01	7	61.10	61.00	-6.8	12,260	-0.06%
2023/07/04	1.1	60.92	0	0.00	60.90	1.1	12,220	0.01%
2023/07/03	1.2	61.11	2	61.30	61.30	-0.8	12,203	-0.01%
2023/06/30	9.1	61.12	1	61.00	60.80	8.1	12,278	0.07%
2023/06/29	10	61.52	1	61.40	61.30	9	12,180	0.07%
2023/06/28	0.2	61.20	6	61.20	61.40	-5.8	12,081	-0.05%
2023/06/27	2.4	60.67	20	60.70	60.60	-17.6	12,038	-0.15%
2023/06/26	7.3	60.91	0	0.00	60.80	7.3	11,997	0.06%
2023/06/21	0.1	61.20	0	0.00	61.40	0.1	11,924	0.00%
2023/06/19	5.7	60.85	1	60.80	61.30	4.7	12,081	0.04%
2023/06/16	3	61.40	2	61.60	61.10	1	12,007	0.01%
2023/06/15	11.9	61.59	0	0.00	61.60	11.9	11,954	0.10%
2023/06/14	33	62.00	14.1	61.89	61.80	18.9	12,219	0.15%
2023/06/13	13.1	60.99	298.1	61.25	61.10	-285.1	12,343	-2.31%	大賣/鉅額交易
2023/06/12	2.8	61.20	1	61.50	61.20	1.8	12,213	0.01%
2023/06/09	5.1	61.20	161	61.09	61.20	-155.9	12,360	-1.26%	大賣/鉅額交易
2023/06/08	185.1	60.81	3	61.10	60.80	182.1	12,494	1.46%	大買/鉅額交易
2023/06/07	23	61.83	0	0.00	61.80	23	12,352	0.19%
2023/06/06	0.1	61.80	0.4	61.80	61.90	-0.3	12,304	0.00%
2023/06/05	8.5	61.78	12	61.74	61.70	-3.5	12,299	-0.03%
2023/06/02	5	60.70	0	0.00	60.60	5	12,012	0.04%
2023/06/01	13.1	60.30	5.2	60.40	60.40	7.9	12,041	0.07%
2023/05/31	0.3	60.95	1	61.20	60.80	-0.7	11,927	-0.01%
2023/05/30	0	0.00	0.5	61.30	60.80	-0.5	11,582	0.00%
2023/05/29	0.4	61.16	4.1	61.24	61.10	-3.7	11,633	-0.03%
2023/05/26	2	60.06	0	0.00	60.50	2	11,608	0.02%
2023/05/25	14.2	60.49	0	0.00	60.40	14.2	11,589	0.12%
2023/05/24	5	60.84	3.2	60.90	61.40	1.9	11,565	0.02%
2023/05/23	3.1	61.69	59.2	61.98	61.40	-56.1	11,496	-0.49%
2023/05/22	0.1	61.60	6.3	61.61	61.70	-6.1	11,417	-0.05%
2023/05/19	2	61.84	7.1	61.67	61.60	-5.1	11,470	-0.04%
2023/05/18	14	60.91	10	60.94	61.10	4	11,160	0.04%
2023/05/17	0.5	59.70	5	59.98	60.20	-4.5	10,900	-0.04%
2023/05/16	0.1	59.70	0	0.00	59.80	0.1	10,761	0.00%
2023/05/15	1.4	59.29	0.6	59.30	59.40	0.8	10,721	0.01%
2023/05/12	1.2	59.11	0	0.00	59.00	1.2	10,668	0.01%
2023/05/11	1.5	59.40	5	59.46	59.50	-3.5	10,614	-0.03%
2023/05/10	3.2	59.15	3	58.90	59.20	0.2	10,585	0.00%
2023/05/09	1.3	59.30	0	0.00	59.50	1.3	10,632	0.01%
2023/05/08	2.1	59.30	2.2	59.35	59.40	-0.1	10,733	0.00%
2023/05/05	0	59.10	0	0.00	59.10	0	10,707	0.00%
2023/05/04	0.4	59.00	2	58.90	59.10	-1.6	10,960	-0.01%
2023/05/03	2.3	58.64	0	0.00	58.60	2.3	11,141	0.02%
2023/05/02	17.3	58.80	0	0.00	58.80	17.3	11,425	0.15%
2023/04/28	3.2	58.93	10.2	58.90	59.00	-6.9	11,833	-0.06%
2023/04/27	0.2	57.67	4	57.70	57.70	-3.8	11,860	-0.03%
2023/04/26	3.2	57.22	4	57.70	57.80	-0.8	11,935	-0.01%
2023/04/25	1.1	57.71	0	0.00	57.50	1.1	11,854	0.01%
2023/04/24	0.1	58.00	5	57.90	58.10	-4.9	11,882	-0.04%
2023/04/21	0	0.00	10	58.21	57.90	-10	12,012	-0.08%
2023/04/20	3.2	57.75	0	0.00	57.90	3.2	12,097	0.03%
2023/04/19	6.2	58.31	0	0.00	58.20	6.2	12,308	0.05%
2023/04/18	1	58.40	2.1	58.50	58.60	-1.1	12,313	-0.01%
2023/04/17	8.8	58.40	3	58.40	58.50	5.8	12,462	0.05%
2023/04/14	1	58.30	17	58.12	58.60	-16	12,465	-0.13%
2023/04/13	10	57.54	12	57.57	57.40	-2	12,353	-0.02%
2023/04/12	0	0.00	2	57.10	57.30	-2	12,300	-0.02%
2023/04/11	0	56.90	3	57.00	57.10	-3	12,297	-0.02%
2023/04/10	0.2	57.12	5.2	57.14	57.10	-5	12,282	-0.04%
2023/04/07	5.6	56.79	0.2	57.00	56.90	5.4	12,277	0.04%
2023/04/06	0.2	56.90	0	0.00	56.80	0.2	12,256	0.00%
2023/03/31	0.1	56.80	1.3	56.96	56.50	-1.2	12,223	-0.01%
2023/03/30	7.5	57.08	0	0.00	56.80	7.5	12,212	0.06%
2023/03/29	5.1	56.88	2	56.70	56.90	3.1	12,306	0.03%
2023/03/28	8	56.51	6	56.40	56.50	2	12,543	0.02%
2023/03/27	5.2	56.01	6	56.30	56.30	-0.8	12,707	-0.01%
2023/03/24	5.1	56.32	5	56.28	56.30	0.1	13,079	0.00%
2023/03/23	2.1	55.97	5	56.14	56.50	-3	13,077	-0.02%
2023/03/22	17.3	55.97	0	0.00	56.20	17.3	13,097	0.13%
2023/03/21	17.1	55.22	0	0.00	55.30	17.1	13,028	0.13%
2023/03/20	13.5	55.06	2	55.00	55.00	11.5	13,252	0.09%
2023/03/17	15.5	55.67	199.6	55.60	55.50	-184.1	13,148	-1.40%	大賣/鉅額交易
2023/03/16	30.3	55.48	5	55.32	55.10	25.3	13,023	0.19%
2023/03/15	7.4	56.60	3.5	56.75	56.50	3.9	12,799	0.03%
2023/03/14	47	56.70	1	57.00	56.70	46	12,817	0.36%
2023/03/13	11.3	57.58	3.8	57.79	57.70	7.5	12,695	0.06%
2023/03/10	16.4	58.54	1	58.30	58.30	15.4	12,600	0.12%
2023/03/09	3.3	59.53	2	59.90	59.40	1.3	12,587	0.01%
2023/03/08	0.1	59.80	28.2	60.00	60.00	-28.1	13,017	-0.22%
2023/03/07	4.8	59.82	1	59.70	59.80	3.8	13,258	0.03%
2023/03/06	1.6	59.94	3	60.03	60.00	-1.4	13,412	-0.01%
2023/03/03	2	59.50	1	59.70	59.50	1	13,565	0.01%
2023/03/02	0.3	59.16	0	0.00	59.40	0.3	13,702	0.00%
2023/03/01	10.1	59.16	0	0.00	59.00	10.1	13,838	0.07%
2023/02/24	3.1	59.70	1	59.60	60.00	2	13,752	0.01%
2023/02/23	1.4	59.93	2	59.90	59.80	-0.6	13,705	0.00%
2023/02/22	17.1	59.66	16	59.43	59.90	1.1	13,657	0.01%
2023/02/21	4.2	60.25	0.2	60.30	60.20	4	13,571	0.03%
2023/02/20	2.3	60.61	9	60.70	60.70	-6.7	13,746	-0.05%
2023/02/17	1	60.00	28	60.30	60.30	-27	13,818	-0.20%
2023/02/16	7.8	59.65	2	59.80	59.40	5.8	13,941	0.04%
2023/02/15	4.2	59.47	1	60.20	59.50	3.2	14,446	0.02%
2023/02/14	7.2	60.00	1.2	60.04	60.10	6	14,414	0.04%
2023/02/13	12	58.77	1.7	59.34	59.50	10.4	14,449	0.07%
2023/02/10	1	58.84	173.5	58.71	58.90	-172.5	14,442	-1.19%	大賣/鉅額交易
2023/02/09	31.1	59.10	40.3	58.90	59.10	-9.2	14,470	-0.06%
2023/02/08	4.6	59.18	4.1	59.11	59.20	0.5	14,506	0.00%
2023/02/07	18.5	59.53	12	59.50	59.40	6.5	14,443	0.05%
2023/02/06	21.4	59.44	12	59.30	59.40	9.4	14,380	0.07%
2023/02/03	42.2	59.99	7	59.94	59.80	35.2	14,258	0.25%
2023/02/02	3.4	60.06	7.3	60.23	60.50	-3.9	14,283	-0.03%
2023/02/01	5.4	59.96	0	0.00	60.00	5.4	14,100	0.04%
2023/01/31	1	60.58	2.1	60.54	60.20	-1.1	14,018	-0.01%
2023/01/30	3.4	60.11	69.4	60.86	61.00	-66	13,815	-0.48%
2023/01/17	0.3	59.70	41.7	59.91	59.80	-41.5	13,454	-0.31%
2023/01/16	0.2	59.15	20	59.32	59.40	-19.8	13,298	-0.15%
2023/01/13	1.8	58.97	13	59.19	58.70	-11.2	13,228	-0.08%
2023/01/12	0	0.00	2	58.75	58.90	-2	13,367	-0.01%
2023/01/11	11	58.25	20	58.25	58.10	-9	13,519	-0.07%
2023/01/10	2.2	58.76	1	59.10	59.20	1.2	13,552	0.01%
2023/01/09	27	59.29	21.2	59.48	59.60	5.8	13,546	0.04%
2023/01/06	10.1	58.43	2	58.45	58.50	8.1	13,433	0.06%
2023/01/05	33	58.17	6.2	58.18	58.50	26.8	13,640	0.20%
2023/01/04	0.1	57.20	40	57.12	57.20	-39.9	13,576	-0.29%
2023/01/03	5.1	55.51	0	0.00	56.40	5.1	13,773	0.04%
2022/12/30	0	0.00	12	56.59	56.30	-12	13,759	-0.09%
2022/12/29	12.8	55.91	1	55.91	56.00	11.7	13,846	0.08%
2022/12/28	2	56.55	6	56.93	56.70	-4	13,972	-0.03%
2022/12/27	0.1	57.10	3	57.20	57.10	-2.9	14,063	-0.02%
2022/12/26	0	56.80	0	0.00	56.80	0	14,274	0.00%
2022/12/23	0	0.00	0.5	56.90	56.70	-0.5	14,784	0.00%
2022/12/22	1.2	56.28	0.6	56.60	56.80	0.7	15,006	0.00%
2022/12/21	3.1	56.13	4.6	56.44	56.20	-1.5	15,258	-0.01%
2022/12/20	10.2	55.58	0	0.00	56.20	10.2	15,379	0.07%
2022/12/19	8.5	56.65	26.3	56.59	56.60	-17.7	15,446	-0.11%
2022/12/16	6	56.47	0.9	56.40	56.10	5.1	15,360	0.03%
2022/12/15	6.1	57.15	11	57.30	57.30	-5	15,307	-0.03%
2022/12/14	10	57.94	23	57.63	57.50	-13	15,496	-0.08%
2022/12/13	5.2	58.15	3	57.80	57.60	2.2	15,523	0.01%
2022/12/12	19.3	55.84	19.1	56.20	57.50	0.2	15,523	0.00%
2022/12/09	2	57.45	8	57.64	57.50	-6	15,492	-0.04%
2022/12/08	16.1	57.22	2	57.45	57.00	14.1	15,543	0.09%
2022/12/07	4	58.05	4	58.53	58.20	0	15,569	0.00%
2022/12/06	4.1	58.20	1	58.60	58.40	3.1	15,598	0.02%
2022/12/05	12.1	59.56	0	0.00	59.20	12.1	15,665	0.08%
2022/12/02	0	60.00	27.2	59.91	60.10	-27.1	15,697	-0.17%
2022/12/01	3	60.83	25.1	60.64	60.40	-22	15,818	-0.14%
2022/11/30	6	59.52	25.4	60.35	60.80	-19.4	15,651	-0.12%
2022/11/29	2.3	58.51	24.4	59.27	59.60	-22.1	15,187	-0.15%
2022/11/28	2.9	57.73	2	57.60	57.90	0.9	14,933	0.01%
2022/11/25	1.4	57.80	7.1	57.87	57.90	-5.7	14,874	-0.04%
2022/11/24	0.1	57.46	7	57.44	57.70	-6.9	14,815	-0.05%
2022/11/23	3.1	56.35	6.5	56.88	57.10	-3.4	14,784	-0.02%
2022/11/22	10	55.50	0	0.00	55.90	10	14,719	0.07%
2022/11/21	0.3	55.44	21.4	55.29	55.50	-21.1	14,781	-0.14%
2022/11/18	1	55.40	0.4	55.40	55.30	0.6	14,865	0.00%
2022/11/17	2.6	55.32	10.3	55.00	55.50	-7.7	14,939	-0.05%
2022/11/16	3.2	56.00	21	55.85	55.50	-17.8	15,000	-0.12%
2022/11/15	9.2	56.10	3	56.07	56.40	6.2	14,972	0.04%
2022/11/14	6	55.92	2.2	55.95	56.30	3.8	14,896	0.03%
2022/11/11	0.1	55.10	32.3	54.83	55.50	-32.2	14,748	-0.22%
2022/11/10	4	53.00	2	52.90	52.80	2	14,303	0.01%
2022/11/09	15.3	53.71	9.4	53.75	53.70	5.9	14,324	0.04%
2022/11/08	81	53.10	5.6	53.15	53.20	75.4	14,272	0.53%
2022/11/07	1.3	52.61	18	52.48	52.80	-16.7	14,314	-0.12%
2022/11/04	8	51.28	2	51.50	51.50	6	14,616	0.04%
2022/11/03	28.3	51.38	3	51.73	51.70	25.3	14,659	0.17%
2022/11/02	109	51.81	0.1	52.00	51.90	109	14,696	0.74%	大買/鉅額交易
2022/11/01	0.4	51.27	3.5	51.82	52.00	-3.1	14,820	-0.02%
2022/10/31	11.1	51.06	3.1	51.35	51.00	8	15,003	0.05%
2022/10/28	24.1	51.36	10	51.30	51.50	14.1	15,117	0.09%
2022/10/27	10.1	51.10	2.5	51.30	51.10	7.6	15,265	0.05%
2022/10/26	23	50.37	29.6	50.47	50.40	-6.5	15,365	-0.04%
2022/10/25	10	49.63	2	49.95	49.95	8	15,349	0.05%
2022/10/24	1	50.10	1	50.00	49.80	0	15,418	0.00%
2022/10/21	7.1	49.80	2	49.48	49.65	5.1	15,610	0.03%
2022/10/20	14.2	49.45	2	49.88	49.95	12.2	16,274	0.08%
2022/10/19	40.1	50.38	2.1	50.41	50.40	38	16,593	0.23%
2022/10/18	34	50.18	16.7	49.93	50.50	17.3	16,666	0.10%
2022/10/17	5.6	48.52	0.4	48.55	48.70	5.1	16,711	0.03%
2022/10/14	2.5	48.51	2	48.53	48.45	0.5	16,847	0.00%
2022/10/13	14.8	48.77	13	49.01	48.15	1.8	17,060	0.01%
2022/10/12	20	49.42	12	49.70	49.60	8	17,138	0.05%
2022/10/11	11.2	49.62	1	49.50	49.50	10.2	17,391	0.06%
2022/10/07	2	50.60	0	0.00	50.70	2	17,483	0.01%
2022/10/06	2.2	50.52	5	50.60	50.70	-2.8	17,702	-0.02%
2022/10/05	10.4	50.68	27	50.60	50.60	-16.6	17,977	-0.09%
2022/10/04	16.1	49.19	253.4	49.10	49.45	-237.3	18,198	-1.30%	大賣/鉅額交易
2022/10/03	7.3	49.04	5	48.96	48.90	2.3	18,097	0.01%
2022/09/30	25.5	49.53	8	49.74	49.90	17.5	18,121	0.10%
2022/09/29	26.4	50.25	6	50.52	50.30	20.4	17,935	0.11%
2022/09/28	23.9	50.81	56.2	50.79	50.10	-32.3	17,904	-0.18%
2022/09/27	62.9	52.49	0	0.00	51.90	62.9	17,867	0.35%
2022/09/26	6.1	52.69	63	52.98	52.90	-56.9	17,813	-0.32%
2022/09/23	4.6	54.33	3	54.20	53.80	1.6	17,932	0.01%
2022/09/22	24.5	53.33	16.5	53.91	54.40	8	18,087	0.04%
2022/09/21	7.6	56.62	4	57.05	56.50	3.6	17,955	0.02%
2022/09/20	8.1	56.96	0	57.20	56.90	8.1	17,821	0.05%
2022/09/19	1.4	56.86	2	56.85	56.80	-0.6	17,853	0.00%
2022/09/16	10.1	56.44	4	56.70	56.50	6.1	17,869	0.03%
2022/09/15	2.5	56.72	0	0.00	56.80	2.5	17,757	0.01%
2022/09/14	7.2	56.78	0	0.00	56.70	7.2	17,795	0.04%
2022/09/13	0	57.90	3.5	57.84	57.70	-3.5	17,951	-0.02%
2022/09/12	2.1	57.26	13	57.16	57.30	-10.9	18,122	-0.06%
2022/09/08	0.2	56.57	1	56.60	56.50	-0.8	18,203	0.00%
2022/09/07	18.7	56.11	3	56.87	56.10	15.7	18,272	0.09%
2022/09/06	0.9	56.90	3	56.97	56.90	-2.1	18,236	-0.01%
2022/09/05	3.2	56.42	1	56.80	56.60	2.2	18,410	0.01%
2022/09/02	4.3	56.67	6	56.87	56.60	-1.7	18,653	-0.01%
2022/09/01	16.9	56.80	1	57.00	57.10	15.9	18,831	0.08%
2022/08/31	18.1	57.01	1	57.40	57.40	17.1	18,843	0.09%
2022/08/30	5.6	57.35	0	0.00	57.30	5.6	18,747	0.03%
2022/08/29	22.3	57.54	2.1	57.71	57.60	20.2	18,924	0.11%
2022/08/26	1	58.70	0	0.00	58.50	1	18,938	0.01%
2022/08/25	18.1	58.35	1.1	58.91	58.30	17	18,981	0.09%
2022/08/24	1	58.01	1	58.60	58.30	0	19,096	0.00%
2022/08/23	8.7	58.31	0	0.00	58.20	8.7	20,315	0.04%
2022/08/22	19.8	58.92	0	0.00	58.80	19.8	20,608	0.10%
2022/08/19	3.5	59.72	1.1	59.73	60.00	2.4	20,843	0.01%
2022/08/18	3.4	59.89	3	60.13	60.00	0.4	21,181	0.00%
2022/08/17	1.1	60.23	4.2	60.38	60.50	-3.1	21,624	-0.01%
2022/08/16	5.3	59.99	3	60.00	60.00	2.3	21,915	0.01%
2022/08/15	2.1	60.05	2.3	60.21	60.10	-0.2	22,460	0.00%
2022/08/12	3.2	59.71	3	60.00	60.00	0.2	22,599	0.00%
2022/08/11	24.1	59.96	23	59.85	59.90	1.1	22,914	0.00%
2022/08/10	4	58.00	11.2	58.22	58.20	-7.2	23,040	-0.03%
2022/08/09	5	57.88	9	58.18	57.90	-4	23,536	-0.02%
2022/08/08	4.1	57.44	36.4	57.69	58.10	-32.3	24,189	-0.13%
2022/08/05	134.1	56.53	67	56.71	57.00	67.1	24,727	0.27%	大買/
2022/08/04	4.1	55.93	1	56.50	56.00	3.1	25,216	0.01%
2022/08/03	8.1	55.90	2	55.90	56.60	6.1	25,415	0.02%
2022/08/02	23.4	55.85	6.1	56.89	56.60	17.3	25,976	0.07%
2022/08/01	12.5	56.62	7	56.64	56.60	5.5	26,481	0.02%
2022/07/29	6.1	56.14	6	56.42	56.10	0.1	27,374	0.00%
2022/07/28	24.2	56.08	9.5	56.41	56.30	14.7	27,378	0.05%
2022/07/27	22.4	55.02	5	54.68	55.30	17.4	27,223	0.06%
2022/07/26	25	59.17	100	59.34	59.20	-75	26,627	-0.28%
2022/07/25	8.5	58.84	82	59.10	59.20	-73.5	26,269	-0.28%
2022/07/22	4	58.62	0.1	58.44	58.40	3.9	26,169	0.02%
2022/07/21	0.1	57.80	7.2	58.15	58.40	-7.1	26,216	-0.03%
2022/07/20	23.7	58.52	110	59.35	58.10	-86.3	26,099	-0.33%	大賣/
2022/07/19	4.1	58.65	0	0.00	58.60	4.1	26,050	0.02%
2022/07/18	3.2	57.95	97	59.12	59.60	-93.8	25,942	-0.36%
2022/07/15	18.6	57.63	4	58.15	57.30	14.6	25,728	0.06%
2022/07/14	10.6	58.28	22.5	58.90	58.30	-11.9	25,586	-0.05%
2022/07/13	7.6	57.86	103.6	58.53	58.70	-96	25,488	-0.38%	大賣/
2022/07/12	20.9	56.35	3	56.50	55.80	17.9	25,377	0.07%
2022/07/11	4.6	58.40	0	0.00	58.20	4.6	25,036	0.02%
2022/07/08	19.5	59.14	10.5	59.31	58.90	9	25,076	0.04%
2022/07/07	34	58.14	16	59.52	59.20	18	24,927	0.07%
2022/07/06	38.1	58.52	2	58.20	58.20	36.1	24,827	0.15%
2022/07/05	5.1	60.01	30.3	60.01	60.30	-25.2	24,783	-0.10%
2022/07/04	9	57.61	50	58.05	57.90	-41	24,607	-0.17%
2022/07/01	76.2	58.65	82.1	58.19	58.30	-5.9	24,789	-0.02%
2022/06/30	39.3	60.11	20	60.15	59.80	19.3	24,569	0.08%
2022/06/29	30.6	60.96	1	60.60	60.80	29.6	24,593	0.12%
2022/06/28	29	61.31	11	61.33	61.60	18	24,565	0.07%
2022/06/27	15	62.14	5	62.38	61.90	10	24,701	0.04%
2022/06/24	11.6	61.80	9	62.09	61.90	2.6	24,659	0.01%
2022/06/23	26.1	61.24	52.3	62.00	61.10	-26.2	24,684	-0.11%
2022/06/22	13	62.08	10	62.69	61.70	3	24,595	0.01%
2022/06/21	0	63.00	27	62.27	63.20	-27	24,682	-0.11%
2022/06/20	17.9	60.76	11	60.89	60.20	6.9	24,679	0.03%
2022/06/17	17	61.00	4	60.85	60.80	13	24,543	0.05%
2022/06/16	7.1	62.04	8	62.51	61.90	-0.9	24,428	0.00%
2022/06/15	16.1	61.82	11	62.18	61.80	5.1	24,586	0.02%
2022/06/14	12.1	61.89	4	62.05	62.00	8.1	24,679	0.03%
2022/06/13	79.2	61.61	2	61.80	61.80	77.2	24,582	0.31%
2022/06/10	31.2	62.75	13	63.26	62.90	18.2	24,422	0.07%
2022/06/09	48.2	63.37	3.5	63.60	63.40	44.7	24,384	0.18%
2022/06/08	0	0.00	17	63.82	63.80	-17	24,372	-0.07%
2022/06/07	332.1	63.85	0	63.70	63.40	332.1	24,563	1.35%	大買/鉅額交易
2022/06/06	4.4	64.00	2.1	64.07	64.00	2.3	24,544	0.01%
2022/06/02	4.2	63.62	3	63.70	63.70	1.2	25,130	0.00%
2022/06/01	9	63.68	14	63.67	63.60	-5	25,783	-0.02%
2022/05/31	18.8	63.60	18.5	63.96	64.10	0.3	25,952	0.00%
2022/05/30	7	63.13	15.5	62.69	63.20	-8.5	24,693	-0.03%
2022/05/27	10	60.95	64.6	60.93	61.30	-54.6	24,505	-0.22%
2022/05/26	30.3	60.07	24.2	60.00	59.70	6.1	24,455	0.02%
2022/05/25	95.5	59.45	25	59.75	59.50	70.5	24,745	0.28%
2022/05/24	24.6	60.30	16	60.23	60.10	8.6	24,729	0.03%
2022/05/23	84.9	60.64	10.3	61.50	60.50	74.7	24,463	0.31%
2022/05/20	11.7	61.94	10.4	61.98	61.80	1.4	24,138	0.01%
2022/05/19	71.1	61.76	7	61.66	61.60	64.1	23,987	0.27%
2022/05/18	18.5	63.41	34	63.41	63.70	-15.5	23,626	-0.07%
2022/05/17	61.5	61.76	16.1	61.68	61.60	45.4	23,407	0.19%
2022/05/16	81	62.26	240	61.83	62.40	-159	23,070	-0.69%	大賣/鉅額交易
2022/05/13	26.3	63.29	22.1	63.42	63.50	4.2	22,557	0.02%
2022/05/12	59.5	64.27	13	63.76	63.30	46.5	22,023	0.21%
2022/05/11	76.4	66.11	19	66.16	66.20	57.4	21,432	0.27%
2022/05/10	53.5	66.79	7	66.84	67.10	46.5	21,167	0.22%
2022/05/09	113.6	68.74	37	68.92	67.80	76.6	20,607	0.37%	大買/
2022/05/06	117.5	70.95	25.1	71.06	71.30	92.4	20,087	0.46%	大買/
2022/05/05	20.3	74.53	0	0.00	74.50	20.3	19,489	0.10%
2022/05/04	1	73.73	10	74.47	74.60	-9	19,498	-0.05%
2022/05/03	10.1	73.57	7	73.87	73.70	3.1	19,964	0.02%
2022/04/29	10	74.06	25.1	74.26	74.40	-15.1	20,183	-0.07%
2022/04/28	65.1	73.05	3	73.23	73.40	62.1	20,493	0.30%
2022/04/27	56.5	73.65	2	73.30	73.20	54.5	20,536	0.27%
2022/04/26	0	0.00	5	74.64	75.10	-5	20,477	-0.02%
2022/04/25	18.1	74.08	14.1	74.20	74.80	4	20,531	0.02%
2022/04/22	6.2	74.26	19	75.38	75.90	-12.8	20,641	-0.06%
2022/04/21	3	74.10	4.3	74.78	74.60	-1.3	20,967	-0.01%
2022/04/20	0.1	74.70	6	74.35	74.90	-5.9	21,629	-0.03%
2022/04/19	9.2	73.84	3	73.67	73.50	6.2	22,024	0.03%
2022/04/18	11.2	73.89	7.1	74.21	73.90	4.1	23,113	0.02%
2022/04/15	39.4	75.11	26.6	75.25	75.10	12.8	23,008	0.06%
2022/04/14	27.4	75.79	2	75.70	75.60	25.4	23,233	0.11%
2022/04/13	0	76.30	3	76.43	76.40	-3	23,341	-0.01%
2022/04/12	39.1	75.79	0	0.00	75.80	39.1	23,389	0.17%
2022/04/11	30.1	76.05	6	76.43	76.50	24.1	23,312	0.10%
2022/04/08	4.2	76.08	1	76.00	76.30	3.2	23,313	0.01%
2022/04/07	84.1	76.18	4	76.68	76.00	80.1	23,325	0.34%
2022/04/06	22	76.41	14	77.14	77.50	8	23,191	0.03%
2022/04/01	1.2	76.73	21	76.95	77.10	-19.9	23,165	-0.09%
2022/03/31	0.1	76.10	4	76.48	76.50	-3.9	22,973	-0.02%
2022/03/30	2.1	75.85	7.5	75.95	76.10	-5.5	22,906	-0.02%
2022/03/29	2	75.25	3	75.37	75.20	-1	22,733	0.00%
2022/03/28	0.5	74.99	8.1	74.90	75.10	-7.6	22,732	-0.03%
2022/03/25	4.3	75.11	4	75.08	75.00	0.3	22,702	0.00%
2022/03/24	1.3	75.44	1	75.80	75.50	0.3	22,799	0.00%
2022/03/23	2.1	75.81	13.8	75.62	75.90	-11.7	24,044	-0.05%
2022/03/22	5	73.78	20	74.30	74.30	-15	23,782	-0.06%
2022/03/21	5.1	74.07	0	0.00	74.30	5.1	23,744	0.02%
2022/03/18	3	74.57	2	74.65	74.30	1	23,722	0.00%
2022/03/17	0.2	74.80	200.9	74.18	74.80	-200.7	23,610	-0.85%	大賣/鉅額交易
2022/03/16	0	0.00	31.8	73.08	73.10	-31.8	23,482	-0.14%
2022/03/15	14.7	72.44	20	72.75	72.70	-5.3	23,502	-0.02%
2022/03/14	12.1	73.13	15	73.20	72.70	-2.9	23,667	-0.01%
2022/03/11	12.2	72.80	0	0.00	72.70	12.2	23,716	0.05%
2022/03/10	2	73.85	27.4	73.83	73.80	-25.4	23,731	-0.11%
2022/03/09	9.5	71.71	5.5	72.12	71.70	4	23,650	0.02%
2022/03/08	78.2	70.19	27.1	70.11	70.60	51.1	23,509	0.22%
2022/03/07	125.1	72.29	5	72.12	71.70	120.1	22,942	0.52%	大買/鉅額交易
2022/03/04	72.2	74.53	0	0.00	74.40	72.2	22,811	0.32%
2022/03/03	3	75.60	3	75.80	75.60	0	22,695	0.00%
2022/03/02	13	75.51	0	0.00	75.60	13	23,078	0.06%
2022/03/01	2	75.76	176.2	75.98	76.20	-174.2	22,997	-0.76%	大賣/鉅額交易
2022/02/25	79.2	75.29	3	74.60	75.10	76.2	22,848	0.33%
2022/02/24	14.6	75.84	184	75.80	75.90	-169.4	22,426	-0.76%	大賣/鉅額交易
2022/02/23	6	76.57	0.2	76.60	76.50	5.8	22,153	0.03%
2022/02/22	42.7	76.57	7.1	76.17	76.50	35.6	22,435	0.16%
2022/02/21	11	77.24	3	77.57	77.60	8	22,575	0.04%
2022/02/18	8	77.86	6	77.90	77.80	2	23,102	0.01%
2022/02/17	23.2	78.01	28	78.29	78.20	-4.8	23,247	-0.02%
2022/02/16	0.3	77.80	6	77.52	77.80	-5.7	23,189	-0.02%
2022/02/15	24	76.99	28	77.02	76.60	-4	23,115	-0.02%
2022/02/14	12.9	76.27	14	76.24	76.10	-1.1	23,054	0.00%
2022/02/11	10	76.97	14	77.23	77.30	-4	23,073	-0.02%
2022/02/10	11.1	76.99	4	77.13	77.40	7.1	23,110	0.03%
2022/02/09	4.8	76.77	1	77.00	77.10	3.8	23,163	0.02%
2022/02/08	19	76.86	7.1	77.04	76.80	11.9	23,129	0.05%
2022/02/07	17.3	76.24	3	76.00	77.10	14.3	23,051	0.06%
2022/01/26	20.1	75.69	1	75.80	75.60	19.1	22,821	0.08%
2022/01/25	68.1	75.25	20	75.45	75.50	48.1	23,018	0.21%
2022/01/24	12.2	75.78	11	76.15	76.50	1.2	22,773	0.01%
2022/01/21	25.3	77.02	101	76.70	76.70	-75.7	23,084	-0.33%	大賣/
2022/01/20	13.1	78.21	22	78.17	78.30	-8.9	22,715	-0.04%
2022/01/19	5	78.86	7	78.94	78.80	-2	22,644	-0.01%
2022/01/18	6	79.62	103.5	79.03	79.40	-97.5	22,617	-0.43%	大賣/
2022/01/17	48.7	79.01	5	78.80	78.90	43.7	22,492	0.19%
2022/01/14	269.2	80.48	21	80.20	80.40	248.2	22,259	1.11%	大買/鉅額交易
2022/01/13	168.1	81.08	134.9	81.60	81.60	33.1	21,985	0.15%	大買/大賣/
2022/01/12	115.1	79.59	41.1	79.79	80.00	74	21,365	0.35%	大買/
2022/01/11	72	78.27	99.1	78.89	79.90	-27.1	20,931	-0.13%
2022/01/10	45	76.10	15.3	76.16	76.40	29.8	19,839	0.15%
2022/01/07	129	75.97	42	76.10	75.70	87	19,874	0.44%	大買/
2022/01/06	15	75.63	4	75.73	75.90	11	19,670	0.06%
2022/01/05	1	75.10	9	75.42	75.70	-8	19,602	-0.04%
2022/01/04	1	75.30	6	75.52	75.30	-5	19,658	-0.03%
2022/01/03	19.3	75.47	12	75.73	75.30	7.3	19,625	0.04%
2021/12/30	5	76.60	68.4	76.43	76.30	-63.4	19,745	-0.32%
2021/12/29	2	76.10	15	76.31	76.60	-13	19,899	-0.07%
2021/12/28	4.5	75.72	17	75.62	75.90	-12.5	19,971	-0.06%
2021/12/27	4.2	75.37	0	0.00	75.20	4.2	20,035	0.02%
2021/12/24	6	75.33	7	75.43	75.20	-1	20,450	0.00%
2021/12/23	14.1	74.66	2	74.80	74.80	12.1	20,499	0.06%
2021/12/22	2.7	74.52	3	74.50	74.40	-0.3	20,660	0.00%
2021/12/21	8.2	74.97	0	0.00	74.80	8.2	20,663	0.04%
2021/12/20	7.1	74.26	0	74.40	74.10	7.1	20,665	0.03%
2021/12/17	35	74.88	0	0.00	74.30	35	20,632	0.17%
2021/12/16	13	74.62	1	74.60	74.90	12	19,329	0.06%
2021/12/15	13.3	74.63	5.4	74.73	74.60	8	19,813	0.04%
2021/12/14	14.1	75.07	42	75.00	74.90	-27.9	20,293	-0.14%
2021/12/13	45	75.64	4	75.95	75.70	41	20,323	0.20%
2021/12/10	1	75.90	334.3	76.01	75.90	-333.3	20,383	-1.64%	大賣/鉅額交易
2021/12/09	1.1	75.61	1	75.70	76.00	0.1	20,596	0.00%
2021/12/08	5	75.26	320.7	75.62	76.00	-315.7	21,110	-1.50%	大賣/鉅額交易
2021/12/07	1	74.10	195.3	74.88	75.30	-194.3	20,922	-0.93%	大賣/鉅額交易
2021/12/06	9	73.62	3	73.70	74.10	6	20,895	0.03%
2021/12/03	4	74.13	8.1	74.02	73.90	-4.1	21,114	-0.02%
2021/12/02	2.2	73.63	0	0.00	73.70	2.2	21,136	0.01%
2021/12/01	4	73.21	5.5	74.31	74.10	-1.5	21,743	-0.01%
2021/11/30	17	73.42	0	0.00	73.10	17	22,098	0.08%
2021/11/29	19.9	73.55	7	73.31	73.50	12.9	21,815	0.06%
2021/11/26	66.2	74.57	13	74.34	74.20	53.2	21,766	0.24%
2021/11/25	3.1	74.27	0	0.00	74.30	3.1	21,798	0.01%
2021/11/24	21	74.54	3	75.00	74.40	18	22,013	0.08%
2021/11/23	20.3	74.34	2.4	74.50	74.30	17.9	22,200	0.08%
2021/11/22	0.8	74.50	10	74.60	74.40	-9.2	22,115	-0.04%
2021/11/19	22.1	75.25	5	75.02	74.80	17.1	22,104	0.08%
2021/11/18	2	76.05	16.5	76.13	76.40	-14.5	22,093	-0.07%
2021/11/17	32	75.36	18.2	75.09	76.10	13.8	22,097	0.06%
2021/11/16	9.2	73.59	0.5	74.00	74.00	8.7	21,727	0.04%
2021/11/15	2.2	74.00	10.4	74.20	74.00	-8.2	21,793	-0.04%
2021/11/12	0	0.00	1.2	73.56	73.30	-1.2	21,758	-0.01%
2021/11/11	10	73.20	3.3	72.95	73.00	6.7	21,928	0.03%
2021/11/10	54	73.01	1	73.00	73.00	53	22,005	0.24%
2021/11/09	155.1	73.36	2.4	73.52	73.10	152.7	21,976	0.69%	大買/鉅額交易
2021/11/08	15.8	73.27	30.4	72.69	73.60	-14.6	22,005	-0.07%
2021/11/05	18.9	72.18	7	72.33	72.50	11.9	22,472	0.05%
2021/11/04	17.3	72.61	15	72.69	72.50	2.3	22,426	0.01%
2021/11/03	10	72.64	2	72.80	72.70	8	22,518	0.04%
2021/11/02	241.8	72.64	9.2	73.00	72.60	232.6	22,465	1.04%	大買/鉅額交易
2021/11/01	171.8	73.19	13.1	73.23	73.10	158.7	22,134	0.72%	大買/鉅額交易
2021/10/29	322.8	73.59	32	73.46	73.60	290.8	21,917	1.33%	大買/鉅額交易
2021/10/28	104	74.45	1	74.50	74.50	103	21,354	0.48%	大買/鉅額交易
2021/10/27	63.5	74.53	2	74.85	75.00	61.5	21,533	0.29%
2021/10/26	5	75.06	8	75.30	75.50	-3	21,825	-0.01%
2021/10/25	5.5	74.66	2	74.80	74.80	3.5	21,970	0.02%
2021/10/22	111.2	74.10	10	74.00	74.10	101.2	22,412	0.45%	大買/鉅額交易
2021/10/21	41	73.95	6	74.73	74.80	35	22,994	0.15%
2021/10/20	4.2	74.30	0	0.00	74.30	4.2	23,928	0.02%
2021/10/19	4.1	74.73	4.5	74.89	74.80	-0.4	24,513	0.00%
2021/10/18	7	75.43	0.1	75.30	75.10	6.9	25,018	0.03%
2021/10/15	0.1	75.20	2	75.50	75.10	-1.9	25,417	-0.01%
2021/10/14	10.5	74.61	0	0.00	74.40	10.5	25,773	0.04%
2021/10/13	5.1	74.26	0	0.00	74.50	5.1	26,599	0.02%
2021/10/12	202.2	73.80	5	74.60	74.80	197.2	27,409	0.72%	大買/鉅額交易
2021/10/08	706	75.23	0	75.60	75.30	706	27,716	2.55%	大買/鉅額交易
2021/10/07	51	75.40	0	0.00	75.50	51	28,192	0.18%
2021/10/06	44	73.93	0	0.00	74.70	44	28,474	0.15%
2021/10/05	5	73.42	25	73.20	73.80	-20	29,237	-0.07%
2021/10/04	9.2	74.78	0	0.00	74.40	9.2	29,236	0.03%
2021/10/01	853	75.89	6	75.28	75.40	847	29,267	2.89%	大買/鉅額交易
2021/09/30	47	76.63	3	76.77	76.70	44	28,911	0.15%
2021/09/29	114.1	76.66	37.1	76.81	76.70	77	28,935	0.27%	大買/
2021/09/28	2.2	77.23	0	0.00	77.50	2.2	28,835	0.01%
2021/09/27	7	77.60	2	77.70	77.70	5	28,897	0.02%
2021/09/24	4	77.63	2	77.60	77.50	2	28,910	0.01%
2021/09/23	7	77.70	6	77.82	77.40	1	29,021	0.00%
2021/09/22	160.1	76.70	15	77.07	77.10	145.1	29,044	0.50%	大買/鉅額交易
2021/09/17	17.3	79.21	32	79.30	78.80	-14.7	28,590	-0.05%
2021/09/16	14	80.86	10	81.40	80.70	4	28,189	0.01%
2021/09/15	1.3	80.69	7	80.84	81.40	-5.8	28,051	-0.02%
2021/09/14	14.1	81.74	24	80.95	80.80	-9.9	27,943	-0.04%
2021/09/13	18	79.77	30	80.00	81.40	-12	27,843	-0.04%
2021/09/10	7	77.30	9	77.68	77.60	-2	27,755	-0.01%
2021/09/09	14.2	76.61	2	76.85	77.40	12.2	28,035	0.04%
2021/09/08	212.8	77.11	1	76.90	77.40	211.8	27,917	0.76%	大買/鉅額交易
2021/09/07	10.5	78.04	23.2	78.18	78.10	-12.6	27,716	-0.05%
2021/09/06	56.6	77.75	1.7	78.67	77.20	54.9	27,656	0.20%
2021/09/03	9	84.56	20.2	84.19	84.80	-11.2	27,059	-0.04%
2021/09/02	16.7	83.00	10.2	82.90	82.70	6.5	26,702	0.02%
2021/09/01	32.2	84.94	5	84.58	84.20	27.2	26,371	0.10%
2021/08/31	150.5	83.83	3	84.53	85.00	147.5	26,181	0.56%	大買/鉅額交易
2021/08/30	123	83.59	4	84.23	84.80	119	25,889	0.46%	大買/鉅額交易
2021/08/27	9.1	81.83	25	82.98	83.50	-15.9	25,694	-0.06%
2021/08/26	4	81.15	24	81.15	81.30	-20	25,664	-0.08%
2021/08/25	2	80.50	14	80.86	80.80	-12	25,798	-0.05%
2021/08/24	0.1	79.70	11	79.64	80.40	-10.9	25,725	-0.04%
2021/08/23	1	78.71	49	78.76	79.00	-48	25,584	-0.19%
2021/08/20	282	76.43	2	76.90	76.50	280	25,472	1.10%	大買/鉅額交易
2021/08/19	2	77.00	0	0.00	77.00	2	26,040	0.01%
2021/08/18	0	0.00	10	77.79	78.00	-10	25,902	-0.04%
2021/08/17	3.1	77.83	7	77.74	78.20	-4	26,016	-0.02%
2021/08/16	207.4	76.99	11.4	76.51	76.50	195.9	25,957	0.75%	大買/鉅額交易
2021/08/13	138.2	78.17	4	78.20	78.10	134.2	26,571	0.51%	大買/鉅額交易
2021/08/12	17	78.58	0	0.00	78.80	17	26,794	0.06%
2021/08/11	46.3	78.63	21	78.67	79.20	25.3	27,129	0.09%
2021/08/10	0	0.00	11	76.20	76.00	-11	27,455	-0.04%
2021/08/09	4	75.18	5	75.66	76.10	-1	28,302	0.00%
2021/08/05	1	76.20	5	76.00	76.30	-4	29,698	-0.01%
2021/08/04	5	75.92	0	0.00	76.30	5	31,868	0.02%
2021/08/03	1	75.80	1	76.10	76.40	0	33,264	0.00%
2021/08/02	1	76.12	120	75.23	76.50	-119	34,382	-0.35%	大賣/鉅額交易
2021/07/30	3	75.10	139	74.61	75.00	-136	34,549	-0.39%	大賣/鉅額交易
2021/07/29	5.2	75.73	0	0.00	75.80	5.2	34,671	0.01%
2021/07/28	14.3	74.81	165	75.26	75.60	-150.7	35,189	-0.43%	大賣/鉅額交易
2021/07/27	22.2	77.09	4	77.35	76.40	18.2	35,754	0.05%
2021/07/26	82.7	80.31	29	80.78	78.50	53.7	36,651	0.15%
2021/07/23	11.2	84.02	62.3	84.38	85.00	-51.1	35,783	-0.14%
2021/07/22	17.3	82.87	14.4	83.30	84.10	2.9	35,413	0.01%
2021/07/21	10	81.96	4	81.90	81.80	6	35,067	0.02%
2021/07/20	31	81.69	8	81.86	81.50	23	35,157	0.07%
2021/07/19	208.1	82.93	46.2	83.50	83.00	161.9	34,832	0.46%	大買/鉅額交易
2021/07/16	330.4	80.25	45.1	81.97	82.90	285.3	34,503	0.83%	大買/鉅額交易
2021/07/15	205.1	79.01	28.5	79.30	79.50	176.6	33,951	0.52%	大買/鉅額交易
2021/07/14	12.3	77.97	6	77.70	78.10	6.3	33,901	0.02%
2021/07/13	19	76.79	11	77.01	76.20	8	33,916	0.02%
2021/07/12	45.5	77.27	120.3	77.12	76.10	-74.7	33,786	-0.22%	大賣/
2021/07/09	82.3	74.10	32.1	74.20	74.20	50.3	33,694	0.15%
2021/07/08	20	74.69	9.1	74.40	74.80	11	33,692	0.03%
2021/07/07	1	73.90	4	73.90	74.00	-3	33,896	-0.01%
2021/07/06	4.1	73.93	53.1	73.91	73.70	-49	34,220	-0.14%
2021/07/05	5	73.66	2	73.90	73.90	3	34,315	0.01%
2021/07/02	16.3	73.03	0	0.00	72.90	16.3	34,431	0.05%
2021/07/01	5.1	73.44	2.1	73.41	73.40	3	34,570	0.01%
2021/06/30	3	73.60	63.5	73.72	73.90	-60.5	34,764	-0.17%
2021/06/29	6	72.48	0	0.00	72.60	6	35,045	0.02%
2021/06/28	3	72.90	8.1	73.30	73.20	-5.1	35,424	-0.01%
2021/06/25	0	0.00	8	73.14	72.90	-8	35,800	-0.02%
2021/06/24	0.1	71.90	1	72.00	71.90	-0.9	35,812	0.00%
2021/06/23	11	71.61	16.1	71.43	71.80	-5	36,140	-0.01%
2021/06/22	4.2	70.70	6.2	70.64	70.70	-2	36,335	-0.01%
2021/06/21	398.1	70.18	11	70.35	70.00	387.1	36,352	1.06%	大買/鉅額交易
2021/06/18	11	71.68	1.2	71.84	71.30	9.9	36,089	0.03%
2021/06/17	7	72.10	7	72.20	72.30	0	35,879	0.00%
2021/06/16	4	72.70	14	72.67	72.60	-10	36,428	-0.03%
2021/06/15	3.1	73.00	7	73.00	73.00	-3.9	36,476	-0.01%
2021/06/11	11	73.98	2	74.15	73.80	9	36,693	0.02%
2021/06/10	32	73.54	2	74.00	73.80	30	36,729	0.08%
2021/06/09	8	72.89	0	0.00	72.90	8	37,125	0.02%
2021/06/08	7	73.23	3	73.34	73.70	4	37,549	0.01%
2021/06/07	2	72.55	62.1	73.09	73.20	-60.1	38,854	-0.15%
2021/06/04	6.1	72.75	0	0.00	72.90	6.1	39,203	0.02%
2021/06/03	13.1	73.65	2	74.55	73.60	11.1	39,914	0.03%
2021/06/02	7.1	74.27	13	73.48	74.50	-5.9	40,087	-0.01%
2021/06/01	43.4	72.41	4	72.68	73.00	39.4	39,920	0.10%
2021/05/31	5	72.12	81	72.28	72.30	-76	40,115	-0.19%
2021/05/28	1	71.70	20	71.95	72.00	-19	40,194	-0.05%
2021/05/27	34	70.57	77	70.47	71.60	-43	40,267	-0.11%
2021/05/26	25.1	71.32	59	71.53	71.60	-34	40,456	-0.08%
2021/05/25	13	71.85	4	71.88	71.90	9	41,177	0.02%
2021/05/24	29.1	71.87	3	72.00	72.00	26.1	41,309	0.06%
2021/05/21	10	73.04	35.3	73.10	72.00	-25.3	41,400	-0.06%
2021/05/20	44	69.74	7	70.03	70.20	37	40,820	0.09%
2021/05/19	25	70.75	28	71.10	70.60	-3	40,702	-0.01%
2021/05/18	94	70.18	920.1	69.54	71.40	-826.1	40,660	-2.03%	大賣/鉅額交易
2021/05/17	58.3	67.01	12	66.49	65.60	46.3	40,601	0.11%
2021/05/14	22.2	69.79	199.1	70.55	69.60	-176.9	39,774	-0.44%	大賣/鉅額交易
2021/05/13	46	68.48	48.2	68.99	68.60	-2.2	39,246	-0.01%
2021/05/12	90.2	70.38	175.1	69.68	70.00	-84.9	38,421	-0.22%	大賣/
2021/05/11	90.2	76.07	58.7	76.39	74.80	31.6	36,694	0.09%
2021/05/10	1,183.5	76.34	111.3	73.42	76.60	1,072.3	35,260	3.04%	大買/大賣/鉅額交易
2021/05/07	17	70.51	5.3	70.58	70.80	11.8	34,384	0.03%
2021/05/06	11.1	69.61	8	70.24	69.60	3.1	34,193	0.01%
2021/05/05	18	68.07	103	68.75	69.50	-85	33,736	-0.25%	大賣/
2021/05/04	46.1	68.05	17	67.34	67.40	29.1	33,156	0.09%
2021/05/03	227.1	69.72	98	70.08	68.80	129.1	32,463	0.40%	大買/鉅額交易
2021/04/29	4	64.23	2	64.55	64.20	2	31,048	0.01%
2021/04/28	14.1	65.09	5	65.62	65.10	9.1	30,854	0.03%
2021/04/27	3	64.23	16	64.19	64.90	-13	30,724	-0.04%
2021/04/26	74	63.91	31.4	63.63	64.10	42.7	30,536	0.14%
2021/04/23	1	61.10	4	61.00	61.30	-3	30,234	-0.01%
2021/04/22	17	61.07	85	61.32	61.10	-68	30,326	-0.22%
2021/04/21	44	61.41	0	0.00	61.40	44	30,017	0.15%
2021/04/20	23.1	61.66	38	61.73	61.80	-14.9	30,043	-0.05%
2021/04/19	35	61.21	12	61.03	61.80	23	30,178	0.08%
2021/04/16	3	59.73	44	59.79	60.00	-41	30,110	-0.14%
2021/04/15	3.2	58.98	56.1	58.97	60.00	-53	30,284	-0.17%
2021/04/14	31.1	57.12	11	57.01	57.10	20.1	29,598	0.07%
2021/04/13	13	57.85	28	57.88	57.80	-15	29,559	-0.05%
2021/04/12	51	57.78	45	57.98	58.00	6	29,197	0.02%
2021/04/09	15	56.34	9.2	56.48	56.40	5.8	28,971	0.02%
2021/04/08	7	56.99	0	0.00	56.90	7	28,985	0.02%
2021/04/07	9	56.98	9	57.17	57.50	0	29,180	0.00%
2021/04/06	18	57.69	3	57.97	57.30	15	28,913	0.05%
2021/04/01	17	57.55	13	57.75	57.80	4	28,624	0.01%
2021/03/31	7	57.24	35.1	57.35	56.80	-28.1	28,086	-0.10%
2021/03/30	2	55.95	5	56.30	56.80	-3	27,757	-0.01%
2021/03/29	8.1	55.83	21.1	55.89	55.90	-13	27,361	-0.05%
2021/03/26	12	55.40	3	55.90	55.50	9	27,328	0.03%
2021/03/25	0	0.00	14	55.14	55.30	-14	27,357	-0.05%
2021/03/24	4	54.70	27	54.59	54.40	-23	27,212	-0.08%
2021/03/23	5.1	54.70	44	54.95	54.50	-38.9	27,030	-0.14%
2021/03/22	5.1	53.70	12	53.99	53.90	-6.9	26,920	-0.03%
2021/03/19	80	53.79	58	53.53	53.70	22	27,234	0.08%
2021/03/18	72	54.38	50	54.90	54.40	22	26,995	0.08%
2021/03/17	63	54.49	33	54.89	54.50	30	27,457	0.11%
2021/03/16	8	55.57	17	55.39	55.40	-9	27,420	-0.03%
2021/03/15	35.2	55.68	36	55.87	55.50	-0.8	27,388	0.00%
2021/03/12	11.1	54.88	39	54.89	54.90	-27.9	27,099	-0.10%
2021/03/11	72	55.65	51.4	55.98	55.40	20.6	26,922	0.08%
2021/03/10	16	53.64	4	53.70	54.00	12	25,773	0.05%
2021/03/09	46	53.53	113.2	53.32	53.70	-67.2	25,454	-0.26%	大賣/
2021/03/08	29.2	51.92	35	52.13	52.10	-5.8	24,877	-0.02%
2021/03/05	24	50.64	10	50.30	50.80	14	24,534	0.06%
2021/03/04	21	50.36	0	0.00	50.60	21	25,238	0.08%
2021/03/03	3.1	50.67	27	51.03	51.00	-23.9	25,089	-0.10%
2021/03/02	24	50.38	67.1	50.77	50.10	-43.1	24,982	-0.17%
2021/02/26	183.1	50.66	9	50.47	49.90	174.1	24,694	0.71%	大買/鉅額交易
2021/02/25	20	51.03	102	51.55	51.70	-82	23,847	-0.34%	大賣/
2021/02/24	12	49.98	7	49.98	50.00	5	23,128	0.02%
2021/02/23	13.1	49.89	8	49.53	49.75	5.1	22,937	0.02%
2021/02/22	22	49.87	2.4	49.22	48.95	19.6	22,702	0.09%
2021/02/19	22	49.12	1	49.10	49.10	21	22,644	0.09%
2021/02/18	18	49.41	67	49.72	49.20	-49	22,724	-0.22%
2021/02/17	5.3	48.78	19	48.69	48.90	-13.7	22,516	-0.06%
2021/02/05	6	47.00	2.3	47.04	46.90	3.7	21,815	0.02%
2021/02/04	43	47.16	4	47.10	47.10	39	22,053	0.18%
2021/02/03	146	47.23	44	47.22	47.60	102	22,835	0.45%	大買/鉅額交易
2021/02/02	1	47.40	89	47.31	47.25	-88	22,979	-0.38%
2021/02/01	104.1	45.78	11.3	45.71	45.95	92.8	22,665	0.41%	大買/
2021/01/29	26	45.79	0	0.00	45.55	26	22,644	0.11%
2021/01/28	16	46.14	2	46.10	46.20	14	22,410	0.06%
2021/01/26	14.1	46.86	10	46.65	46.50	4.1	22,119	0.02%
2021/01/25	1.1	47.48	38	47.60	47.40	-36.9	21,928	-0.17%
2021/01/22	1	46.40	3	46.45	46.25	-2	21,726	-0.01%
2021/01/21	1.4	46.56	101	46.40	46.20	-99.7	21,634	-0.46%	大賣/
2021/01/20	25	46.64	0	0.00	46.20	25	21,583	0.12%
2021/01/19	11.1	47.30	104.2	47.25	47.25	-93.1	21,378	-0.44%	大賣/
2021/01/18	36.2	46.73	50	46.72	46.95	-13.8	21,305	-0.06%
2021/01/15	17.2	47.67	12	47.99	47.60	5.2	21,046	0.02%
2021/01/14	15	48.28	19	48.33	48.45	-4	20,910	-0.02%
2021/01/13	8	48.10	4	48.11	48.30	4	20,703	0.02%
2021/01/12	47.2	47.91	25.4	47.94	47.75	21.8	20,349	0.11%
2021/01/11	10.2	47.57	20	47.85	47.40	-9.8	19,832	-0.05%
2021/01/08	4	47.35	63	47.20	47.45	-59	19,420	-0.30%
2021/01/07	0	46.02	2	46.33	46.20	-2	18,928	-0.01%
2021/01/06	75	45.87	0	0.00	45.60	75	18,827	0.40%
2021/01/05	2	45.95	5	46.39	46.35	-3	18,643	-0.02%
2021/01/04	18	46.31	11	46.26	46.25	7	18,599	0.04%
2020/12/31	11.5	46.70	8	46.56	46.75	3.5	18,506	0.02%
2020/12/30	77	45.77	84	46.40	46.90	-7	18,315	-0.04%
2020/12/28	6.1	45.36	9.1	45.43	45.55	-3	18,096	-0.02%
2020/12/25	1	45.50	1	45.51	45.50	0	18,122	0.00%
2020/12/24	18	45.68	27	45.63	45.55	-9	18,141	-0.05%
2020/12/23	4	44.61	5	44.73	44.80	-1	17,948	-0.01%
2020/12/22	26	45.16	35	45.00	44.90	-9	17,960	-0.05%
2020/12/21	67.1	45.34	0.1	45.60	45.50	67	18,211	0.37%
2020/12/18	4	46.20	2	46.70	46.00	2	18,064	0.01%
2020/12/17	4	46.28	1	46.45	46.20	3	17,979	0.02%
2020/12/16	2.6	46.29	15	46.33	46.35	-12.4	18,050	-0.07%
2020/12/15	104	45.99	7	46.40	45.85	97	18,040	0.54%	大買/
2020/12/14	10.1	47.71	83	47.22	47.30	-72.9	17,640	-0.41%
2020/12/11	14	47.32	112.3	47.13	47.20	-98.3	17,326	-0.57%	大賣/
2020/12/10	0	0.00	31	45.59	45.65	-31	16,697	-0.19%
2020/12/09	12	44.85	5.2	44.90	45.10	6.8	16,532	0.04%
2020/12/08	17	45.05	63	45.04	45.40	-46	16,584	-0.28%
2020/12/07	145.2	45.42	1	45.30	45.60	144.2	16,494	0.87%	大買/鉅額交易
2020/12/04	6	44.96	1	45.10	45.15	5	16,320	0.03%
2020/12/03	5	44.44	0	0.00	44.45	5	16,105	0.03%
2020/12/02	18.9	44.52	0	0.00	44.55	18.9	15,890	0.12%
2020/12/01	0.2	44.80	0	0.00	44.80	0.2	15,675	0.00%
2020/11/30	16	44.75	1	45.45	44.30	15	15,570	0.10%
2020/11/27	1.2	45.52	3.2	45.68	45.65	-2	14,834	-0.01%
2020/11/26	5	45.45	50	45.51	45.60	-45	14,746	-0.31%
2020/11/25	0	0.00	21	45.22	45.15	-21	14,672	-0.14%
2020/11/24	9	45.07	1	45.20	44.95	8	14,637	0.05%
2020/11/23	4	45.34	1	45.35	45.50	3	14,581	0.02%
2020/11/20	18.1	44.64	3	44.50	44.90	15.1	14,590	0.10%
2020/11/19	7	45.34	1	45.25	45.25	6	14,975	0.04%
2020/11/18	6	45.55	0	0.00	45.50	6	14,881	0.04%
2020/11/17	70	45.53	27	45.64	45.55	43	14,877	0.29%
2020/11/16	11.2	45.86	20	45.68	45.55	-8.9	14,813	-0.06%
2020/11/13	1	45.50	1	45.25	45.30	0	14,784	0.00%
2020/11/12	0.1	45.05	16	45.11	45.20	-15.9	14,647	-0.11%
2020/11/11	3	44.45	68	45.01	45.55	-65	14,376	-0.45%
2020/11/10	1	43.50	13	43.46	43.60	-12	13,554	-0.09%
2020/11/09	0	0.00	2	42.75	42.70	-2	13,328	-0.02%
2020/11/06	0	0.00	1	41.85	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	2	41.78	41.65	-2	13,504	-0.01%
2020/11/03	0	41.60	0	0.00	41.60	0	13,592	0.00%
2020/11/02	1.2	41.01	1	41.45	41.45	0.2	13,664	0.00%
2020/10/30	19	40.56	0	0.00	40.70	19	13,672	0.14%
2020/10/29	6	40.74	0	0.00	40.75	6	13,549	0.04%
2020/10/28	10	41.15	0	0.00	41.35	10	13,517	0.07%
2020/10/27	30	41.33	0	0.00	41.30	30	13,626	0.22%
2020/10/26	2	41.50	12	41.70	41.70	-10	13,648	-0.07%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/22	3	41.45	0	0.00	41.50	3	13,769	0.02%
2020/10/21	2	41.45	0	0.00	41.40	2	13,621	0.01%
2020/10/20	0	0.00	2	41.40	41.40	-2	13,680	-0.01%
2020/10/15	6	41.40	0	0.00	41.30	6	13,830	0.04%
2020/10/14	0	41.80	2	41.78	41.80	-2	13,725	-0.01%
2020/10/13	2	41.50	0	0.00	41.45	2	13,582	0.01%
2020/10/07	1	41.15	0	0.00	41.15	1	13,557	0.01%
2020/10/06	1.2	41.51	0	0.00	41.50	1.2	13,534	0.01%
2020/10/05	1	41.30	22	41.40	41.20	-21	13,460	-0.16%
2020/09/30	0	41.80	1	41.80	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	5	41.65	41.65	-5	13,566	-0.04%
2020/09/25	1	40.80	1	40.90	40.80	0	13,727	0.00%
2020/09/24	22	40.80	24	40.56	40.60	-2	13,700	-0.01%
2020/09/23	22	41.58	1	41.50	41.75	21	13,275	0.16%
2020/09/22	6	41.89	1	41.80	41.90	5	13,140	0.04%
2020/09/21	2	42.60	0	0.00	42.40	2	13,295	0.02%
2020/09/18	5	43.25	0	0.00	42.85	5	13,252	0.04%
2020/09/17	2	43.20	1	43.65	43.25	1	13,119	0.01%
2020/09/16	0	43.65	5	43.75	43.75	-5	13,096	-0.04%
2020/09/15	0.1	43.65	0	0.00	43.75	0.1	13,018	0.00%
2020/09/14	0.1	43.60	22	43.56	43.65	-21.9	13,087	-0.17%
2020/09/11	10	43.36	15	43.40	43.45	-5	13,010	-0.04%
2020/09/10	1	42.25	31	42.47	43.05	-30	12,965	-0.23%
2020/09/09	45	41.89	0	0.00	42.25	45	12,854	0.35%
2020/09/08	5	42.40	0	0.00	42.50	5	12,825	0.04%
2020/09/07	0	0.00	2	42.40	42.45	-2	12,905	-0.02%
2020/09/04	2	42.15	0	0.00	42.45	2	13,169	0.02%
2020/09/03	0	0.00	27	42.65	42.75	-27	13,311	-0.20%
2020/09/02	3	42.10	0	0.00	42.20	3	13,346	0.02%
2020/09/01	0.2	42.80	0	0.00	42.80	0.2	13,346	0.00%
2020/08/28	3	43.20	5	43.40	43.30	-2	13,213	-0.02%
2020/08/26	3	43.45	6	43.15	43.40	-3	13,235	-0.02%
2020/08/25	1.1	43.08	9	43.20	43.40	-7.9	13,156	-0.06%
2020/08/24	11	41.65	0	0.00	41.70	11	12,833	0.09%
2020/08/21	3	41.42	2	41.60	41.80	1	12,897	0.01%
2020/08/20	9	41.48	0	0.00	41.40	9	12,766	0.07%
2020/08/19	0.2	42.70	16	43.15	42.75	-15.8	12,709	-0.12%
2020/08/18	0	42.50	0	0.00	42.55	0	12,493	0.00%
2020/08/17	1.1	42.36	8	42.24	42.50	-6.9	12,560	-0.05%
2020/08/14	3	41.80	0	0.00	41.85	3	12,580	0.02%
2020/08/12	10	41.80	0	0.00	41.85	10	12,773	0.08%
2020/08/11	7	42.17	0	0.00	41.75	7	12,660	0.06%
2020/08/10	1	41.15	0	0.00	41.75	1	12,546	0.01%
2020/08/07	4	41.21	2	41.40	41.15	2	12,544	0.02%
2020/08/05	9	41.30	0	0.00	41.40	9	12,568	0.07%
2020/08/04	6	41.37	111	41.35	41.30	-105	12,604	-0.83%	大賣/鉅額交易
2020/08/03	30	41.37	0	0.00	41.25	30	12,627	0.24%
2020/07/31	3	41.73	1	41.90	41.75	2	12,603	0.02%
2020/07/30	0	0.00	5	42.00	42.20	-5	12,463	-0.04%
2020/07/29	7	41.96	2	41.85	41.80	5	12,418	0.04%
2020/07/28	7	41.71	1	41.50	41.70	6	12,617	0.05%
2020/07/27	10	41.80	0	0.00	41.80	10	12,746	0.08%
2020/07/24	10	42.20	0	0.00	42.00	10	12,880	0.08%
2020/07/22	0	0.00	2	43.05	43.10	-2	12,889	-0.02%
2020/07/20	0.1	42.65	0	0.00	42.65	0.1	12,732	0.00%
2020/07/15	5	42.90	3	42.95	42.80	2	13,046	0.02%
2020/07/14	0	0.00	8	42.95	42.70	-8	13,170	-0.06%
2020/07/13	1.1	42.95	5	43.00	43.00	-3.9	13,365	-0.03%
2020/07/10	9	42.53	5	42.46	42.40	4	13,490	0.03%
2020/07/09	7	43.67	8	43.59	42.80	-1	13,702	-0.01%
2020/07/08	2	43.13	0	0.00	43.10	2	13,617	0.01%
2020/07/07	4	43.09	6	43.27	43.30	-2	13,722	-0.01%
2020/07/06	0	0.00	8	43.23	43.30	-8	13,742	-0.06%
2020/07/02	23	42.33	3	42.27	42.10	20	14,007	0.14%
2020/07/01	1	42.10	3	42.20	42.30	-2	14,311	-0.01%
2020/06/30	6	43.82	7	43.87	43.90	-1	14,307	-0.01%
2020/06/29	12	43.65	42	43.65	43.80	-30	14,241	-0.21%
2020/06/22	8.1	43.46	0	0.00	43.60	8.1	14,552	0.06%
2020/06/19	0	0.00	1	43.75	43.60	-1	14,773	-0.01%
2020/06/18	5	43.65	8	43.86	43.85	-3	14,934	-0.02%
2020/06/17	13	44.11	0	0.00	44.30	13	15,019	0.09%
2020/06/16	0	0.00	5	44.00	44.10	-5	15,493	-0.03%
2020/06/15	4.1	43.35	15	43.20	43.10	-10.9	16,095	-0.07%
2020/06/12	2	42.98	1	42.70	43.25	1	16,407	0.01%
2020/06/11	9	44.22	25	44.17	43.60	-16	16,848	-0.09%
2020/06/10	5	44.60	2	44.30	44.60	3	17,044	0.02%
2020/06/09	0	0.00	14	43.94	44.00	-14	17,833	-0.08%
2020/06/08	10	43.67	2	43.98	43.85	8	18,181	0.04%
2020/06/05	2	43.40	2.3	43.50	43.50	-0.3	18,324	0.00%
2020/06/04	0	0.00	4	43.43	43.55	-4	18,566	-0.02%
2020/06/03	11	43.49	4	43.48	43.55	7	18,973	0.04%
2020/06/02	0	0.00	4	42.90	42.95	-4	18,957	-0.02%
2020/06/01	0	0.00	5	42.50	42.50	-5	18,967	-0.03%
2020/05/29	10	41.87	0	0.00	42.40	10	18,961	0.05%
2020/05/28	15.5	42.26	14	42.20	42.05	1.5	18,742	0.01%
2020/05/27	5	42.45	5	42.55	42.65	0	18,852	0.00%
2020/05/26	0	0.00	22	42.64	42.45	-22	18,940	-0.12%
2020/05/25	0	0.00	0.3	41.70	41.70	-0.3	18,867	0.00%
2020/05/22	2	41.83	3	41.85	41.70	-1	18,881	-0.01%
2020/05/21	0	0.00	2	42.40	42.70	-2	18,910	-0.01%
2020/05/20	0	0.00	4	42.25	42.25	-4	18,801	-0.02%
2020/05/19	2	41.70	5	41.94	42.00	-3	18,690	-0.02%
2020/05/18	0	41.25	0	0.00	41.20	0	18,448	0.00%
2020/05/15	0.1	41.15	0	0.00	41.15	0.1	18,430	0.00%
2020/05/14	5	40.65	0	0.00	40.55	5	18,263	0.03%
2020/05/13	1	41.05	2.1	41.01	40.95	-1.1	18,156	-0.01%
2020/05/12	2	40.98	0	0.00	41.20	2	18,167	0.01%
2020/05/11	3	41.45	17	41.48	41.20	-14	18,225	-0.08%
2020/05/08	4	40.81	0	0.00	40.65	4	18,241	0.02%
2020/05/07	3	40.55	0	0.00	40.50	3	18,279	0.02%
2020/05/06	11	40.66	0	0.00	40.55	11	18,315	0.06%
2020/05/05	17	40.91	0	0.00	40.65	17	18,380	0.09%
2020/05/04	55	40.62	50	40.84	40.75	5	18,411	0.03%
2020/04/30	2	41.85	22	42.16	42.30	-20	18,225	-0.11%
2020/04/29	2	41.15	13	41.03	41.05	-11	18,188	-0.06%
2020/04/28	2	40.15	1	40.45	40.30	1	18,182	0.01%
2020/04/27	20	40.15	10	40.00	40.10	10	18,723	0.05%
2020/04/24	2	39.48	5	39.45	39.20	-3	18,683	-0.02%
2020/04/23	0	0.00	9	39.87	39.60	-9	18,723	-0.05%
2020/04/22	14	38.74	1	39.40	39.45	13	18,721	0.07%
2020/04/21	14	39.11	7	38.98	39.00	7	18,670	0.04%
2020/04/20	3	40.17	0	0.00	40.10	3	18,566	0.02%
2020/04/17	2	41.05	5.2	41.26	40.60	-3.2	18,610	-0.02%
2020/04/16	8.3	40.26	21	40.39	40.20	-12.7	18,482	-0.07%
2020/04/15	1.1	40.83	55	40.99	41.05	-53.9	18,295	-0.29%
2020/04/14	1.1	40.37	8	40.26	40.65	-6.9	18,190	-0.04%
2020/04/13	1	39.85	17	39.49	39.50	-16	18,003	-0.09%
2020/04/10	20	39.00	9	39.31	39.20	11	17,881	0.06%
2020/04/09	5	38.08	3	38.28	38.20	2	17,767	0.01%
2020/04/08	2	37.68	112	37.97	37.95	-110	17,642	-0.62%	大賣/鉅額交易
2020/04/07	14	37.23	2	37.60	37.25	12	17,403	0.07%
2020/04/06	7	37.20	1	37.10	37.30	6	17,181	0.03%
2020/04/01	4	37.53	1	37.45	37.40	3	16,908	0.02%
2020/03/31	5	38.02	1	37.70	37.55	4	16,767	0.02%
2020/03/30	51	37.41	0	0.00	37.90	51	16,494	0.31%
2020/03/27	5	38.05	3	38.10	38.30	2	16,359	0.01%
2020/03/26	3	37.43	51	37.26	37.30	-48	16,114	-0.30%
2020/03/25	12	37.09	13	37.14	37.10	-1	16,112	-0.01%
2020/03/24	54	36.97	22	37.00	36.25	32	15,922	0.20%
2020/03/23	17	35.90	1	36.25	36.00	16	15,817	0.10%
2020/03/20	20	36.03	16	35.88	37.50	4	15,842	0.03%
2020/03/19	54	35.75	2	35.53	34.85	52	15,428	0.34%
2020/03/18	18	36.90	242	36.85	36.85	-224	15,332	-1.46%	大賣/鉅額交易
2020/03/17	5	37.51	0	0.00	37.35	5	15,127	0.03%
2020/03/16	7	38.51	41	38.81	38.05	-34	14,810	-0.23%
2020/03/13	14	37.82	133	38.43	39.65	-119	14,425	-0.82%	大賣/鉅額交易
2020/03/12	30	40.83	0	0.00	40.50	30	13,472	0.22%
2020/03/11	2	42.23	0	0.00	42.15	2	13,056	0.02%
2020/03/10	5	42.50	15	42.52	42.35	-10	13,022	-0.08%
2020/03/09	35	42.76	0	0.00	42.35	35	12,848	0.27%
2020/03/06	7	44.20	3	44.25	44.20	4	12,372	0.03%
2020/03/05	2.1	45.01	89	45.18	45.15	-86.9	12,347	-0.70%
2020/03/04	0	0.00	200	44.15	44.45	-200	12,451	-1.61%	大賣/鉅額交易
2020/03/03	19	44.17	10	44.20	44.15	9	12,548	0.07%
2020/03/02	10	44.04	0	0.00	43.95	10	12,678	0.08%
2020/02/27	12	44.46	0	0.00	44.45	12	13,147	0.09%
2020/02/26	29	44.58	0	0.00	44.70	29	13,411	0.22%
2020/02/25	2	44.93	0	0.00	44.95	2	13,301	0.02%
2020/02/24	12	45.11	1	45.10	45.00	11	13,338	0.08%
2020/02/21	2	45.75	4	45.75	45.70	-2	13,244	-0.02%
2020/02/19	1	46.35	0	0.00	46.35	1	13,295	0.01%
2020/02/18	2	45.90	2	45.90	46.00	0	13,310	0.00%
2020/02/17	29	45.74	0	0.00	45.95	29	13,316	0.22%
2020/02/14	86	46.05	2	46.10	46.15	84	13,329	0.63%
2020/02/13	17	46.30	19	46.35	46.05	-2	13,428	-0.01%
2020/02/12	100	46.50	11	46.49	46.35	89	13,455	0.66%
2020/02/11	6	45.90	101	45.95	46.00	-95	13,347	-0.71%	大賣/
2020/02/10	0.1	45.15	1	44.75	45.15	-0.9	13,575	-0.01%
2020/02/07	1	45.30	1	45.35	45.40	0	14,026	0.00%
2020/02/06	0	45.75	211	45.79	46.00	-211	14,017	-1.51%	大賣/鉅額交易
2020/02/05	1.1	45.22	0	0.00	45.40	1.1	13,961	0.01%
2020/02/04	2	44.15	3	44.70	45.05	-1	13,912	-0.01%
2020/02/03	4	43.88	5	43.90	44.15	-1	13,979	-0.01%
2020/01/31	2	45.10	0	0.00	45.05	2	13,806	0.01%
2020/01/30	7	45.11	41	45.01	45.00	-34	13,719	-0.25%
2020/01/17	1	47.05	2.5	47.00	47.15	-1.5	13,064	-0.01%
2020/01/16	6	46.74	2	46.80	46.90	4	12,986	0.03%
2020/01/15	0	0.00	1	46.95	46.80	-1	12,907	-0.01%
2020/01/13	52	46.65	12	46.75	46.80	40	12,734	0.31%
2020/01/10	0.1	46.20	4	46.43	46.40	-3.9	12,676	-0.03%
2020/01/09	2	46.00	2	46.05	46.00	0	12,608	0.00%
2020/01/08	2	45.85	10	45.85	45.80	-8	12,623	-0.06%
2020/01/07	1	46.25	0	0.00	46.30	1	12,548	0.01%
2020/01/06	1	46.30	0	0.00	46.40	1	12,563	0.01%
2020/01/03	5	46.75	3	46.72	46.75	2	12,558	0.02%
2020/01/02	1	46.45	0	0.00	46.45	1	12,533	0.01%
2019/12/31	1	46.40	2	46.60	46.40	-1	12,504	-0.01%
2019/12/30	0	0.00	4	46.61	46.70	-4	12,500	-0.03%
2019/12/27	1	46.65	0	0.00	46.75	1	12,512	0.01%
2019/12/24	0	46.40	0	0.00	46.50	0	12,542	0.00%
2019/12/23	22.3	46.55	0	0.00	46.65	22.3	12,613	0.18%
2019/12/20	1	46.80	1	46.80	46.75	0	12,650	0.00%
2019/12/18	1	46.55	10	46.70	46.75	-9	12,459	-0.07%
2019/12/17	2.5	46.50	1	46.35	46.50	1.5	12,454	0.01%
2019/12/16	2	46.55	2	46.95	46.60	0	12,268	0.00%
2019/12/13	1	47.05	36	46.69	47.15	-35	12,136	-0.29%
2019/12/12	11	46.10	10	46.10	46.05	1	11,685	0.01%
2019/12/11	0	0.00	1	45.90	45.95	-1	11,598	-0.01%
2019/12/10	2.1	45.50	0	0.00	45.55	2.1	11,447	0.02%
2019/12/09	1	45.25	30	45.25	45.45	-29	11,404	-0.25%
2019/12/05	1	45.50	5	45.38	45.50	-4	11,663	-0.03%
2019/12/04	2	44.75	3	44.75	44.80	-1	11,452	-0.01%
2019/12/02	3	44.55	3	44.60	44.80	0	11,513	0.00%
2019/11/29	7	44.91	1	44.80	44.80	6	11,431	0.05%
2019/11/28	3	45.42	0	0.00	45.40	3	11,208	0.03%
2019/11/27	2	45.90	11	45.80	45.85	-9	11,107	-0.08%
2019/11/26	22	46.34	7	46.28	46.00	15	10,945	0.14%
2019/11/25	0	45.90	88	45.95	46.10	-88	10,286	-0.86%
2019/11/22	1	45.05	0	0.00	45.30	1	10,034	0.01%
2019/11/21	12.3	44.99	4	44.95	45.05	8.3	10,041	0.08%
2019/11/18	0.6	45.60	11	45.35	45.60	-10.4	9,831	-0.11%
2019/11/15	14	45.15	0	0.00	45.30	14	9,898	0.14%
2019/11/14	1	45.15	0	0.00	45.10	1	9,986	0.01%
2019/11/13	1.6	45.29	0	0.00	45.30	1.6	10,209	0.02%
2019/11/12	1.1	45.59	30	45.77	45.55	-28.9	10,259	-0.28%
2019/11/11	12	45.12	15	45.15	45.20	-3	10,222	-0.03%
2019/11/08	17	45.37	1	45.60	45.60	16	10,236	0.16%
2019/11/07	100	45.96	6	46.11	45.50	94	10,148	0.93%
2019/11/06	26	45.76	18	45.82	45.85	8	9,873	0.08%
2019/11/05	3	45.10	2	44.90	44.95	1	9,380	0.01%
2019/11/04	12	44.92	5	44.70	44.95	7	9,414	0.07%
2019/11/01	31	44.55	0	0.00	44.55	31	9,445	0.33%
2019/10/31	2	44.98	0	0.00	44.55	2	9,553	0.02%
2019/10/30	0.1	45.30	40	45.35	45.45	-39.9	9,452	-0.42%
2019/10/29	2	45.25	0	0.00	45.45	2	9,564	0.02%
2019/10/28	20	45.25	0	0.00	45.30	20	9,503	0.21%
2019/10/25	0	0.00	3	45.45	45.50	-3	9,528	-0.03%
2019/10/23	1	45.10	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0	45.30	0	0.00	45.50	0	9,502	0.00%
2019/10/21	0.4	45.30	0	0.00	45.40	0.4	9,511	0.00%
2019/10/18	0	0.00	4	45.33	45.25	-4	9,561	-0.04%
2019/10/16	1	45.25	1	45.25	45.25	0	9,499	0.00%
2019/10/15	1	44.75	0	0.00	44.95	1	9,492	0.01%
2019/10/14	0.1	44.70	4	44.69	44.80	-3.9	9,512	-0.04%
2019/10/09	1	43.90	2	44.30	43.90	-1	9,473	-0.01%
2019/10/08	1	44.50	3	44.53	44.30	-2	9,457	-0.02%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/04	1	43.90	0	0.00	44.00	1	9,453	0.01%
2019/10/03	2	44.15	0	0.00	44.10	2	9,476	0.02%
2019/10/01	0.1	44.90	2	44.88	45.00	-1.9	9,586	-0.02%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/25	10	44.54	0	0.00	44.40	10	10,268	0.10%
2019/09/24	5	44.75	0	0.00	45.00	5	10,405	0.05%
2019/09/23	0.5	44.85	5	44.70	44.85	-4.5	10,504	-0.04%
2019/09/20	1	44.90	0	0.00	45.15	1	10,806	0.01%
2019/09/19	1	45.25	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	4	45.53	45.60	-4	10,735	-0.04%
2019/09/17	1	45.55	2	45.55	45.55	-1	10,693	-0.01%
2019/09/16	0	45.30	1	45.25	45.30	-1	10,762	-0.01%
2019/09/12	1	45.00	4	45.10	45.00	-3	10,726	-0.03%
2019/09/11	2	44.80	2	44.85	44.95	0	10,826	0.00%
2019/09/10	1.1	44.90	15	44.94	44.90	-13.9	10,813	-0.13%
2019/09/09	1	44.50	33	44.31	44.55	-32	10,670	-0.30%
2019/09/06	0	0.00	16	43.97	44.00	-16	10,567	-0.15%
2019/09/05	1	43.95	1	43.95	43.95	0	10,660	0.00%
2019/09/03	13	43.58	50	43.60	43.25	-37	10,585	-0.35%
2019/08/30	0.1	43.65	1	43.35	43.65	-0.9	10,756	-0.01%
2019/08/29	2	43.15	7	43.44	43.15	-5	10,797	-0.05%
2019/08/28	0	0.00	18	43.52	43.70	-18	10,818	-0.17%
2019/08/27	20.2	43.50	14	43.47	43.50	6.2	10,851	0.06%
2019/08/26	0	43.00	0	0.00	43.00	0	10,789	0.00%
2019/08/22	0.3	43.10	0	0.00	43.10	0.3	10,813	0.00%
2019/08/21	0	0.00	1.3	43.00	42.90	-1.3	11,145	-0.01%
2019/08/20	4	43.04	0	0.00	42.90	4	11,111	0.04%
2019/08/19	4	43.23	60	43.48	43.35	-56	11,128	-0.50%
2019/08/16	0.1	43.15	6	43.32	43.15	-5.9	11,048	-0.05%
2019/08/15	1	41.85	1	42.00	41.90	0	10,942	0.00%
2019/08/14	10	42.29	2	42.33	42.05	8	11,055	0.07%
2019/08/13	11	42.40	10	42.45	42.30	1	11,116	0.01%
2019/08/12	41	42.22	5	42.35	41.90	36	11,259	0.32%
2019/08/08	0	0.00	0.2	42.15	41.90	-0.2	11,569	0.00%
2019/08/07	17	41.70	0	0.00	41.65	17	11,618	0.15%
2019/08/06	8	41.78	1	42.00	41.70	7	11,901	0.06%
2019/08/05	61	41.98	0	0.00	42.00	61	11,942	0.51%
2019/08/02	4	42.50	0	0.00	42.35	4	11,942	0.03%
2019/08/01	7	42.91	0	0.00	42.90	7	12,024	0.06%
2019/07/29	1	43.55	0	0.00	43.55	1	12,158	0.01%
2019/07/26	0	0.00	5	43.55	43.50	-5	12,256	-0.04%
2019/07/25	0	43.90	50	43.73	43.90	-50	12,432	-0.40%
2019/07/24	2	43.55	1	43.55	43.45	1	12,543	0.01%
2019/07/22	5.1	43.85	1	43.85	43.60	4.1	12,563	0.03%
2019/07/19	2	43.58	40	43.73	43.50	-38	12,593	-0.30%
2019/07/18	0	0.00	25	43.41	43.45	-25	12,590	-0.20%
2019/07/17	27	43.58	2	43.65	43.50	25	12,580	0.20%
2019/07/16	0.2	44.00	4	43.98	44.00	-3.8	12,466	-0.03%
2019/07/15	0	0.00	3	43.95	43.85	-3	12,428	-0.02%
2019/07/12	1	43.95	0	0.00	43.95	1	12,723	0.01%
2019/07/11	6	44.19	0	0.00	44.20	6	12,840	0.05%
2019/07/10	1	44.35	0	0.00	44.30	1	13,018	0.01%
2019/07/09	0	0.00	20	44.05	44.05	-20	13,055	-0.15%
2019/07/08	1	44.00	0	0.00	44.20	1	13,061	0.01%
2019/07/05	1	44.20	1	44.25	44.30	0	13,178	0.00%
2019/07/04	8	44.40	101	44.57	44.35	-93	13,236	-0.70%	大賣/
2019/07/03	100	46.10	7	46.10	46.10	93	13,177	0.71%
2019/07/02	0	0.00	29	46.30	46.25	-29	13,031	-0.22%
2019/07/01	5.1	46.25	2	46.15	46.25	3.1	12,781	0.02%
2019/06/28	0	0.00	1	46.10	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	30	45.83	45.80	-30	12,572	-0.24%
2019/06/26	2	45.15	43	45.23	45.40	-41	12,505	-0.33%
2019/06/25	0	44.90	14	44.95	44.90	-14	12,469	-0.11%
2019/06/24	0.4	44.90	29	44.94	44.90	-28.6	12,607	-0.23%
2019/06/21	3.1	44.64	0	0.00	44.45	3.1	12,633	0.02%
2019/06/19	0	0.00	1	44.60	44.80	-1	12,755	-0.01%
2019/06/17	0	44.10	8	44.12	44.10	-8	12,868	-0.06%
2019/06/14	4	43.60	10	43.60	43.55	-6	13,091	-0.05%
2019/06/13	58	43.59	2	43.60	43.65	56	13,170	0.43%
2019/06/12	10	44.03	0	0.00	44.35	10	13,250	0.08%
2019/06/11	1.1	44.32	4.3	44.43	44.45	-3.2	13,372	-0.02%
2019/06/10	0	0.00	15	44.03	44.15	-15	13,370	-0.11%
2019/06/05	118	43.39	3	43.45	43.10	115	13,478	0.85%	大買/鉅額交易
2019/06/04	0	0.00	1	43.75	43.90	-1	13,470	-0.01%
2019/06/03	23	43.18	0	0.00	43.65	23	13,451	0.17%
2019/05/31	21	43.08	7	43.24	43.25	14	13,432	0.10%
2019/05/29	2	42.35	0	0.00	42.45	2	13,576	0.01%
2019/05/28	2	42.40	3	42.35	42.30	-1	13,740	-0.01%
2019/05/27	3.1	42.14	0	0.00	42.30	3.1	13,665	0.02%
2019/05/24	2	42.30	1	42.05	42.00	1	13,806	0.01%
2019/05/23	1	42.45	2	42.50	42.50	-1	13,755	-0.01%
2019/05/22	0.3	42.70	0	0.00	42.50	0.3	13,835	0.00%
2019/05/21	4	42.59	0	0.00	43.05	4	13,864	0.03%
2019/05/20	2	41.98	10	42.03	41.90	-8	13,733	-0.06%
2019/05/17	19	42.08	1	41.65	41.90	18	13,636	0.13%
2019/05/16	18	42.40	1	42.65	42.00	17	13,498	0.13%
2019/05/15	3	43.32	5	43.40	43.25	-2	13,362	-0.01%
2019/05/14	18	43.09	0	0.00	43.15	18	13,373	0.13%
2019/05/13	14	43.88	17	43.89	43.80	-3	13,270	-0.02%
2019/05/10	2	44.70	1	45.00	44.60	1	13,345	0.01%
2019/05/09	9	44.81	1	44.75	44.60	8	13,436	0.06%
2019/05/08	20	45.07	2	45.15	45.05	18	13,438	0.13%
2019/05/07	5	45.52	6	45.50	45.40	-1	13,491	-0.01%
2019/05/06	4	45.69	5	45.76	45.60	-1	13,686	-0.01%
2019/05/03	0	0.00	2	46.20	46.15	-2	13,628	-0.01%
2019/05/02	9	46.06	3	46.22	46.40	6	13,506	0.04%
2019/04/30	3	45.65	2	45.65	45.60	1	13,422	0.01%
2019/04/26	3	45.25	0	0.00	45.50	3	13,449	0.02%
2019/04/25	0	45.25	7	45.19	45.20	-7	13,629	-0.05%
2019/04/24	0	0.00	3	45.28	45.40	-3	13,919	-0.02%
2019/04/23	0	45.35	0	0.00	45.35	0	14,182	0.00%
2019/04/22	1.4	45.25	0	0.00	45.25	1.4	14,494	0.01%
2019/04/19	0	0.00	3	45.22	45.20	-3	14,744	-0.02%
2019/04/18	16	44.92	0	0.00	45.00	16	14,768	0.11%
2019/04/17	2	45.15	5	45.10	45.20	-3	14,610	-0.02%
2019/04/16	15	45.26	2	45.25	45.30	13	14,477	0.09%
2019/04/15	45	45.67	0	0.00	45.70	45	14,346	0.31%
2019/04/12	6.5	45.75	4	45.70	45.70	2.5	14,335	0.02%
2019/04/11	11	45.50	0	0.00	45.55	11	14,325	0.08%
2019/04/10	0	0.00	6	45.64	45.50	-6	14,249	-0.04%
2019/04/09	21	45.51	2	45.60	45.75	19	14,189	0.13%
2019/04/08	7	45.36	0	0.00	45.35	7	14,074	0.05%
2019/04/03	1	45.95	12	46.00	46.00	-11	13,801	-0.08%
2019/04/02	1	45.90	1	46.10	46.00	0	13,773	0.00%
2019/04/01	31	45.71	42	46.11	45.60	-11	13,728	-0.08%
2019/03/29	23	45.69	15	45.82	46.00	8	13,562	0.06%
2019/03/28	10	44.76	0	0.00	45.10	10	13,404	0.07%
2019/03/27	49	45.04	40	45.00	44.95	9	13,331	0.07%
2019/03/26	18	45.51	5	45.50	45.50	13	13,224	0.10%
2019/03/25	11	45.64	0	0.00	45.55	11	13,349	0.08%
2019/03/22	13	46.59	1	46.80	46.40	12	13,166	0.09%
2019/03/21	2.1	46.85	1	47.15	46.90	1.1	13,054	0.01%
2019/03/20	13	47.21	38	47.23	47.15	-25	13,050	-0.19%
2019/03/19	4	46.71	6.7	46.86	46.95	-2.7	12,850	-0.02%
2019/03/18	0	46.00	7	45.87	46.00	-7	12,664	-0.05%
2019/03/15	10	45.25	0	0.00	45.25	10	12,582	0.08%
2019/03/14	1	45.25	3	45.40	45.25	-2	12,452	-0.02%
2019/03/13	1	45.25	13	45.20	45.25	-12	12,434	-0.10%
2019/03/12	1	45.20	8	45.13	45.00	-7	12,423	-0.06%
2019/03/11	12	44.55	0	0.00	44.50	12	12,436	0.10%
2019/03/08	5	44.72	0	0.00	44.70	5	12,490	0.04%
2019/03/07	2	45.05	2	45.08	45.10	0	12,623	0.00%
2019/03/06	0	0.00	0.2	45.20	45.15	-0.2	12,732	0.00%
2019/03/05	1	45.20	0	0.00	45.10	1	12,846	0.01%
2019/03/04	4.1	44.67	3	44.87	45.15	1.1	12,921	0.01%
2019/02/27	1	45.21	2	45.55	45.50	-1	12,758	-0.01%
2019/02/26	5	45.48	2	45.50	45.45	3	12,558	0.02%
2019/02/25	2.1	45.21	18.3	45.20	45.30	-16.2	12,239	-0.13%
2019/02/22	2	44.95	0	0.00	45.00	2	12,147	0.02%
2019/02/20	2	44.95	10	45.00	45.05	-8	12,003	-0.07%
2019/02/19	1	44.80	15	44.86	44.85	-14	11,846	-0.12%
2019/02/18	4	44.73	0	0.00	44.75	4	11,801	0.03%
2019/02/15	11	44.48	0	0.00	44.40	11	11,767	0.09%
2019/02/14	14	44.66	0	0.00	44.50	14	11,660	0.12%
2019/02/13	4	44.56	1	44.60	44.60	3	11,458	0.03%
2019/02/12	12	44.25	1	44.25	44.30	11	11,447	0.10%
2019/02/11	8	44.28	0	0.00	44.15	8	11,317	0.07%
2019/01/30	7	44.49	4	44.60	44.55	3	11,181	0.03%
2019/01/29	1.1	44.66	73	44.84	44.75	-71.9	11,121	-0.65%
2019/01/28	10.2	44.43	5	44.49	44.60	5.2	10,954	0.05%
2019/01/25	8.2	44.02	5	44.05	44.00	3.2	10,827	0.03%
2019/01/24	2	44.08	25	44.05	44.05	-23	10,643	-0.22%
2019/01/23	0.1	44.40	0	0.00	44.30	0.1	10,634	0.00%
2019/01/22	26.5	44.30	0	0.00	44.25	26.5	10,710	0.25%
2019/01/21	1	44.30	0	0.00	44.30	1	10,736	0.01%
2019/01/18	1	44.05	1	44.20	44.15	0	10,904	0.00%
2019/01/17	5	43.97	1	44.05	44.05	4	11,002	0.04%
2019/01/16	30	44.19	6	44.05	44.00	24	10,922	0.22%
2019/01/15	10	44.63	2	44.80	44.60	8	10,614	0.08%
2019/01/14	13	45.10	6	45.00	45.00	7	10,342	0.07%
2019/01/11	12	46.25	5	46.14	45.95	7	10,140	0.07%
2019/01/10	1	46.55	1	46.80	46.90	0	9,958	0.00%
2019/01/09	0	0.00	30	46.83	47.05	-30	10,011	-0.30%
2019/01/08	1	45.80	0	0.00	45.70	1	9,975	0.01%
2019/01/07	0	0.00	6	45.99	45.95	-6	10,273	-0.06%
2019/01/04	12	45.16	11	45.60	45.30	1	10,445	0.01%
2019/01/03	1.2	46.00	11	45.75	45.80	-9.8	10,903	-0.09%
2019/01/02	23	46.60	0	0.00	46.10	23	11,063	0.21%
2018/12/28	14	46.57	13	46.91	47.05	1	11,114	0.01%
2018/12/27	2	46.75	1	46.80	46.95	1	11,424	0.01%
2018/12/26	30	46.63	1	46.70	46.50	29	11,549	0.25%
2018/12/25	507	46.25	0	0.00	46.50	507	11,742	4.32%	大買/鉅額交易
2018/12/24	4	46.61	0	0.00	46.85	4	11,927	0.03%
2018/12/21	1.1	47.04	0	0.00	47.30	1.1	12,410	0.01%
2018/12/20	4	46.98	2	47.05	47.05	2	12,555	0.02%
2018/12/19	5	47.11	2	47.20	47.30	3	12,580	0.02%
2018/12/18	10	47.25	1	47.10	47.05	9	12,666	0.07%
2018/12/17	5	47.61	0	0.00	47.75	5	12,959	0.04%
2018/12/14	12	47.56	0	0.00	47.45	12	13,129	0.09%
2018/12/13	1	47.85	0	0.00	48.05	1	13,081	0.01%
2018/12/11	3	47.27	2	47.50	47.25	1	13,061	0.01%
2018/12/10	6	47.43	0	0.00	47.50	6	12,977	0.05%
2018/12/07	4.1	47.96	10	47.96	48.00	-5.9	12,947	-0.05%
2018/12/06	2	48.05	0	0.00	48.00	2	12,897	0.02%
2018/12/05	10	48.45	0	0.00	48.35	10	12,874	0.08%
2018/12/04	3	48.62	0	0.00	48.75	3	12,872	0.02%
2018/12/03	5	49.10	1	49.25	49.15	4	12,840	0.03%
2018/11/30	16	48.84	0	0.00	48.80	16	12,724	0.13%
2018/11/29	40	48.96	0	0.00	48.60	40	12,537	0.32%
2018/11/28	18	49.04	0	0.00	48.85	18	12,400	0.15%
2018/11/27	29.1	49.26	0	0.00	49.10	29.1	12,281	0.24%
2018/11/26	0	49.90	2	50.50	49.90	-2	12,278	-0.02%
2018/11/23	2	50.20	0	0.00	50.10	2	12,218	0.02%
2018/11/22	2	50.40	2	50.70	50.80	0	12,229	0.00%
2018/11/21	1.1	49.95	3.1	50.50	50.70	-2	12,268	-0.02%
2018/11/20	2	51.10	3	51.30	50.50	-1	12,327	-0.01%
2018/11/19	5	51.40	9	51.30	51.50	-4	12,437	-0.03%
2018/11/16	0	0.00	2	51.15	51.10	-2	12,391	-0.02%
2018/11/15	2	50.90	5	51.04	51.10	-3	12,432	-0.02%
2018/11/14	2	50.60	3	50.93	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	9	50.59	51.00	-9	12,510	-0.07%
2018/11/12	0.1	50.60	0	0.00	50.90	0.1	12,588	0.00%
2018/11/09	2	50.80	1	50.70	51.10	1	12,793	0.01%
2018/11/08	0	50.60	8	50.56	50.90	-8	12,772	-0.06%
2018/11/07	2	49.45	1	50.10	50.30	1	12,670	0.01%
2018/11/06	0	0.00	17	49.48	49.80	-17	12,719	-0.13%
2018/11/02	12	48.16	0	0.00	48.90	12	12,682	0.09%
2018/11/01	3	47.85	6	48.43	48.30	-3	12,704	-0.02%
2018/10/31	4.1	48.01	6	48.01	48.45	-1.9	12,664	-0.01%
2018/10/29	1	47.25	0	0.00	46.90	1	12,550	0.01%
2018/10/26	9	47.46	0	0.00	47.10	9	12,485	0.07%
2018/10/25	4	48.39	4	48.35	48.00	0	12,226	0.00%
2018/10/23	1	49.55	0	0.00	49.55	1	12,184	0.01%
2018/10/19	0	0.00	12	50.17	50.20	-12	12,270	-0.10%
2018/10/18	0	0.00	10	50.00	49.60	-10	12,235	-0.08%
2018/10/17	0	0.00	6	50.12	49.75	-6	12,384	-0.05%
2018/10/16	6	49.81	0	0.00	49.70	6	12,337	0.05%
2018/10/15	6	49.69	6	50.02	49.95	0	12,269	0.00%
2018/10/11	16	49.90	0	0.00	49.65	16	11,865	0.13%
2018/10/09	1	51.50	0	0.00	51.50	1	11,377	0.01%
2018/10/08	1	51.50	15	51.45	51.60	-14	11,184	-0.13%
2018/10/05	19	50.55	5	51.78	50.90	14	11,086	0.13%
2018/10/04	8	51.49	0	0.00	51.60	8	10,810	0.07%
2018/10/03	3	51.77	13	52.10	51.80	-10	10,746	-0.09%
2018/10/02	6	51.93	1	52.20	52.10	5	10,636	0.05%
2018/10/01	4	52.40	16	52.28	52.50	-12	10,512	-0.11%
2018/09/28	3.1	51.28	4	52.00	51.80	-0.9	10,484	-0.01%
2018/09/27	1	51.70	84	51.35	51.90	-83	10,330	-0.80%
2018/09/26	1	50.90	0	0.00	51.00	1	10,162	0.01%
2018/09/25	8	51.36	5	51.42	51.10	3	10,326	0.03%
2018/09/21	2	50.55	6	51.02	51.10	-4	10,288	-0.04%
2018/09/20	0	0.00	1	50.60	50.40	-1	9,862	-0.01%
2018/09/19	0	50.30	0	0.00	50.30	0	9,754	0.00%
2018/09/18	0	0.00	5	50.10	50.00	-5	9,957	-0.05%
2018/09/14	1	50.10	100	50.20	50.10	-99	10,481	-0.94%
2018/09/13	0	0.00	80	50.09	49.90	-80	10,634	-0.75%
2018/09/12	3	49.80	2	49.80	49.70	1	10,843	0.01%
2018/09/11	9	49.55	0	0.00	49.80	9	11,015	0.08%
2018/09/10	2	49.45	4	49.50	49.40	-2	11,238	-0.02%
2018/09/07	25	49.58	1	49.80	49.50	24	11,443	0.21%
2018/09/06	1	50.30	1	50.20	50.10	0	11,466	0.00%
2018/09/05	12	50.59	0	0.00	50.20	12	11,510	0.10%
2018/09/04	0	0.00	4	50.90	50.90	-4	11,548	-0.03%
2018/09/03	0	0.00	11	50.60	50.60	-11	11,551	-0.10%
2018/08/31	0	0.00	6	50.67	50.90	-6	11,622	-0.05%
2018/08/30	3	50.50	3	50.50	50.50	0	11,622	0.00%
2018/08/29	2	50.60	11	50.62	50.90	-9	11,686	-0.08%
2018/08/28	1.1	50.70	1	50.60	50.80	0.1	11,740	0.00%
2018/08/27	2	50.40	8	50.63	50.70	-6	11,774	-0.05%
2018/08/24	11	49.68	1	49.80	49.85	10	11,640	0.09%
2018/08/23	10	50.00	0	0.00	50.10	10	11,918	0.08%
2018/08/22	10	50.00	2	50.20	50.10	8	12,211	0.07%
2018/08/21	3.1	49.95	0	0.00	50.00	3.1	12,096	0.03%
2018/08/20	5	49.70	0	0.00	49.90	5	12,047	0.04%
2018/08/17	3	49.78	8	49.81	49.90	-5	12,024	-0.04%
2018/08/16	7	49.67	1	49.75	49.70	6	11,979	0.05%
2018/08/15	0	0.00	8	50.11	50.10	-8	11,943	-0.07%
2018/08/14	1	50.20	3	50.20	50.30	-2	12,078	-0.02%
2018/08/13	1	50.10	10.2	50.01	50.10	-9.2	12,264	-0.08%
2018/08/10	4	50.85	0	0.00	50.90	4	12,319	0.03%
2018/08/09	3.8	50.60	10	50.70	50.40	-6.2	12,483	-0.05%
2018/08/08	2	50.75	2	50.90	50.70	0	12,640	0.00%
2018/08/07	5	50.48	3	50.60	50.50	2	12,772	0.02%
2018/08/06	4	50.48	1	50.60	50.40	3	12,831	0.02%
2018/08/03	0	0.00	2	50.60	50.80	-2	13,049	-0.02%
2018/08/02	17	50.60	0	0.00	50.20	17	13,141	0.13%
2018/07/31	1.1	50.88	1	50.80	50.70	0.1	13,175	0.00%
2018/07/30	0.1	50.40	0	0.00	50.40	0.1	12,966	0.00%
2018/07/27	2	50.10	2	50.20	50.20	0	13,116	0.00%
2018/07/26	11	50.04	10	50.00	50.30	1	13,168	0.01%
2018/07/25	1	50.10	2	50.40	50.20	-1	13,156	-0.01%
2018/07/24	13	50.30	0	0.00	50.30	13	13,149	0.10%
2018/07/23	9	50.60	4	50.80	51.00	5	13,077	0.04%
2018/07/20	4	50.65	9	50.71	51.00	-5	13,127	-0.04%
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/17	3	50.70	2	50.80	50.80	1	13,139	0.01%
2018/07/16	1.1	50.98	0	0.00	50.70	1.1	13,165	0.01%
2018/07/13	0	0.00	2	50.70	51.00	-2	13,230	-0.02%
2018/07/12	10	50.50	1	50.50	50.70	9	13,283	0.07%
2018/07/11	3	50.07	0	0.00	50.30	3	13,360	0.02%
2018/07/10	0.1	50.50	1	50.20	50.50	-0.9	13,348	-0.01%
2018/07/09	0	0.00	2	50.25	50.10	-2	13,363	-0.01%
2018/07/06	4	49.23	36	49.39	49.45	-32	13,375	-0.24%
2018/07/05	12	49.55	0	0.00	49.80	12	13,409	0.09%
2018/07/04	2	49.90	0	0.00	50.00	2	13,615	0.01%
2018/07/03	8	50.04	0	0.00	50.00	8	13,638	0.06%
2018/07/02	3	50.67	0	0.00	50.30	3	13,535	0.02%
2018/06/29	92.2	50.85	1	50.80	51.10	91.2	13,434	0.68%
2018/06/28	2	50.70	0	0.00	50.50	2	13,314	0.02%
2018/06/27	4	50.83	1	50.70	50.50	3	13,279	0.02%
2018/06/26	20	51.00	3	51.00	50.90	17	13,056	0.13%
2018/06/25	7	53.30	11	53.31	53.20	-4	12,832	-0.03%
2018/06/22	0	0.00	10.6	53.70	53.70	-10.6	12,586	-0.08%
2018/06/21	17	54.02	23	54.05	53.90	-6	12,476	-0.05%
2018/06/20	0	0.00	63	53.96	53.70	-63	12,714	-0.50%
2018/06/19	0	53.00	50	53.14	53.00	-50	12,672	-0.39%
2018/06/15	0.1	53.40	3	53.13	53.70	-2.9	12,431	-0.02%
2018/06/14	25	53.10	4	53.45	52.90	21	12,213	0.17%
2018/06/13	0	0.00	16	53.81	54.00	-16	12,056	-0.13%
2018/06/12	0	0.00	20	53.85	53.50	-20	12,349	-0.16%
2018/06/11	0.1	53.60	5	53.80	53.70	-4.9	12,305	-0.04%
2018/06/08	11	53.90	0	0.00	53.80	11	12,317	0.09%
2018/06/07	0	0.00	28	53.61	54.00	-28	12,354	-0.23%
2018/06/06	9	53.08	1.1	53.37	53.30	7.9	12,473	0.06%
2018/06/05	10	52.65	14	53.00	53.00	-4	12,369	-0.03%
2018/06/04	10	52.10	3	52.33	52.80	7	12,333	0.06%
2018/06/01	3	51.73	0	0.00	51.80	3	12,348	0.02%
2018/05/31	5	51.80	6	51.72	52.10	-1	12,376	-0.01%
2018/05/30	32.1	51.57	1	51.50	51.20	31.1	12,242	0.25%
2018/05/29	21.5	52.87	0	0.00	52.80	21.5	12,296	0.17%
2018/05/28	0.1	53.10	43	53.42	53.30	-42.9	12,441	-0.34%
2018/05/25	1.1	52.99	12	53.25	53.10	-10.9	12,581	-0.09%
2018/05/24	1	53.10	0	0.00	53.50	1	12,646	0.01%
2018/05/23	2	53.10	117	53.33	53.30	-115	12,693	-0.91%	大賣/鉅額交易
2018/05/22	0	0.00	5	53.58	53.70	-5	12,665	-0.04%
2018/05/21	1	53.20	24	53.13	53.20	-23	12,638	-0.18%
2018/05/18	0	0.00	33	52.87	52.90	-33	12,560	-0.26%
2018/05/17	0	52.30	52	52.50	52.50	-52	12,527	-0.42%
2018/05/16	0.1	51.90	8	52.09	52.20	-7.9	12,388	-0.06%
2018/05/15	1	52.20	5	52.20	51.20	-4	12,430	-0.03%
2018/05/14	3	51.73	4.2	51.70	51.80	-1.2	12,756	-0.01%
2018/05/11	0	0.00	16	51.53	51.80	-16	12,840	-0.12%
2018/05/10	0.1	50.80	10	51.00	51.00	-9.9	12,734	-0.08%
2018/05/09	1	50.70	3	50.80	50.70	-2	12,756	-0.02%
2018/05/08	0	50.70	0	0.00	50.70	0	12,895	0.00%
2018/05/04	10	50.15	0	0.00	50.10	10	12,970	0.08%
2018/05/03	12	50.44	0	0.00	50.40	12	12,844	0.09%
2018/05/02	0	0.00	8	51.11	51.30	-8	13,013	-0.06%
2018/04/30	5.1	50.90	10	50.93	51.00	-4.9	13,175	-0.04%
2018/04/27	7	50.53	32	50.79	50.80	-25	13,174	-0.19%
2018/04/25	0.1	50.30	0	0.00	50.30	0.1	13,266	0.00%
2018/04/24	0	0.00	3	50.40	50.20	-3	13,388	-0.02%
2018/04/23	5	50.20	4	50.50	50.20	1	13,527	0.01%
2018/04/20	3	50.10	0.1	50.30	50.40	2.9	13,801	0.02%
2018/04/18	2.4	49.98	3	50.30	50.00	-0.6	14,012	0.00%
2018/04/17	28	49.98	0	0.00	49.95	28	14,128	0.20%
2018/04/16	7.1	50.59	0	0.00	50.60	7.1	14,244	0.05%
2018/04/12	0	0.00	5	51.10	51.00	-5	14,474	-0.03%
2018/04/11	1	51.40	4	51.20	51.00	-3	14,669	-0.02%
2018/04/10	0.1	50.80	55	50.78	51.00	-54.9	14,659	-0.37%
2018/04/09	23	49.97	12	50.29	50.30	11	14,670	0.08%
2018/04/03	11	49.85	20	49.95	49.90	-9	14,590	-0.06%
2018/04/02	20	50.30	1	50.10	50.10	19	14,519	0.13%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	30	50.30	0	0.00	50.10	30	14,685	0.20%
2018/03/29	13	50.14	0	0.00	50.10	13	14,706	0.09%
2018/03/28	1.1	50.21	10	50.30	50.30	-8.9	14,603	-0.06%
2018/03/27	13	50.62	3	50.70	50.70	10	14,619	0.07%
2018/03/26	24	50.20	0	0.00	50.40	24	14,557	0.16%
2018/03/23	62	50.46	0	0.00	50.30	62	14,657	0.42%
2018/03/22	0	0.00	15	51.90	51.80	-15	14,418	-0.10%
2018/03/21	1	51.40	2	51.80	51.50	-1	14,331	-0.01%
2018/03/19	2	51.40	0	0.00	51.60	2	14,353	0.01%
2018/03/16	27	50.86	7	51.39	51.70	20	14,383	0.14%
2018/03/15	11.1	51.30	0	0.00	51.20	11.1	14,121	0.08%
2018/03/14	2	51.25	1	51.60	51.60	1	14,138	0.01%
2018/03/13	1	51.40	1.1	51.42	51.60	-0.1	14,188	0.00%
2018/03/12	7.1	51.35	34	51.87	51.80	-26.9	14,194	-0.19%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	0	0.00	5	50.60	50.30	-5	14,758	-0.03%
2018/03/06	20	50.30	0	0.00	50.30	20	15,322	0.13%
2018/03/05	19	50.17	1	50.20	50.10	18	15,600	0.12%
2018/03/02	29	51.01	2	51.35	50.80	27	15,494	0.17%
2018/03/01	10.2	51.71	0	0.00	52.20	10.2	15,358	0.07%
2018/02/27	1	52.40	0	0.00	52.20	1	15,405	0.01%
2018/02/26	12.1	52.13	1	52.60	52.20	11.1	15,360	0.07%
2018/02/23	20	52.02	3	52.10	52.30	17	15,567	0.11%
2018/02/22	9	51.60	4.2	51.71	51.80	4.8	16,252	0.03%
2018/02/21	5.1	51.51	13	51.68	51.90	-7.9	16,922	-0.05%
2018/02/12	5.1	51.10	4	50.98	51.00	1.1	16,782	0.01%
2018/02/09	3.5	50.10	1	49.80	50.20	2.5	16,786	0.01%
2018/02/08	5	50.80	2	50.80	50.60	3	16,607	0.02%
2018/02/07	6	50.72	1	51.00	50.20	5	16,574	0.03%
2018/02/06	35	49.87	3	50.03	49.20	32	16,301	0.20%
2018/02/05	11	52.09	21	52.20	52.10	-10	15,858	-0.06%
2018/02/02	9	53.32	0	0.00	53.40	9	15,666	0.06%
2018/02/01	3	53.93	2	54.20	54.00	1	15,579	0.01%
2018/01/31	1	52.70	4	53.45	54.20	-3	15,496	-0.02%
2018/01/30	4	53.20	0	0.00	53.10	4	15,396	0.03%
2018/01/29	0.1	53.80	6.5	53.82	54.00	-6.4	15,380	-0.04%
2018/01/26	0	0.00	1	53.10	53.20	-1	15,407	-0.01%
2018/01/25	2.1	53.01	9	53.26	53.40	-6.9	15,563	-0.04%
2018/01/24	17.1	53.05	0	0.00	52.80	17.1	15,373	0.11%
2018/01/23	11	53.85	1.2	53.80	54.00	9.8	15,235	0.06%
2018/01/22	5	53.70	0.3	53.90	54.10	4.7	15,357	0.03%
2018/01/19	8	53.68	2	53.65	53.90	6	15,384	0.04%
2018/01/18	13	54.05	1	54.10	53.80	12	15,268	0.08%
2018/01/17	175	54.00	11	54.03	54.20	164	15,074	1.09%	大買/鉅額交易
2018/01/16	7	54.87	28	54.39	54.80	-21	14,907	-0.14%
2018/01/15	11.1	54.14	5	53.96	54.10	6.1	14,546	0.04%
2018/01/12	10	53.20	104	53.12	53.20	-94	14,299	-0.66%	大賣/
2018/01/11	11	52.85	0	0.00	53.00	11	14,227	0.08%
2018/01/10	1.1	52.80	12	53.08	53.00	-10.9	14,236	-0.08%
2018/01/09	3	52.37	0	0.00	52.50	3	14,055	0.02%
2018/01/08	1	52.10	11	52.27	52.50	-10	13,984	-0.07%
2018/01/05	6.5	52.09	20	52.16	52.20	-13.5	13,900	-0.10%
2018/01/04	0	0.00	13	51.70	51.90	-13	13,779	-0.09%
2018/01/03	0	0.00	22	51.40	51.50	-22	13,865	-0.16%
2018/01/02	0	0.00	2	50.95	51.00	-2	13,535	-0.01%