富邦金 (2881)-國泰-板橋券商分點個股進出

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
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/11/22	36.4	89.70	25.6	90.06	89.30	10.8	20,004	0.05%
2024/11/21	138.8	89.53	32.3	89.52	89.30	106.5	19,779	0.54%	大買/鉅額交易
2024/11/20	48.7	90.49	17.2	90.46	90.50	31.5	19,500	0.16%
2024/11/19	54.7	90.30	30.8	90.42	91.40	23.8	19,195	0.12%
2024/11/18	150.2	89.98	0.4	90.95	89.80	149.7	19,010	0.79%	大買/鉅額交易
2024/11/15	97.6	91.31	88.9	91.99	91.00	8.7	18,924	0.05%
2024/11/14	44.9	90.32	4.5	91.14	90.30	40.4	19,385	0.21%
2024/11/13	64.1	90.81	16.3	90.86	91.00	47.8	19,364	0.25%
2024/11/12	17.3	92.01	26.6	92.29	91.70	-9.3	19,422	-0.05%
2024/11/11	40.8	91.75	4.1	91.95	91.70	36.8	19,260	0.19%
2024/11/08	0.8	92.22	26	92.67	92.90	-25.2	19,387	-0.13%
2024/11/07	35.1	91.96	15.3	92.13	92.20	19.8	19,670	0.10%
2024/11/06	7.1	91.77	9.5	92.03	91.40	-2.4	19,744	-0.01%
2024/11/05	6.2	91.87	8.1	92.23	92.30	-2	19,929	-0.01%
2024/11/04	1.1	91.23	81.1	92.01	92.30	-80	20,306	-0.39%
2024/11/01	62.2	89.34	12.3	89.90	90.40	49.9	20,761	0.24%
2024/10/30	38.1	90.88	18.3	91.00	90.80	19.8	20,654	0.10%
2024/10/29	51.3	91.00	64.4	91.07	91.60	-13.1	20,802	-0.06%
2024/10/28	5.1	91.99	17	92.08	91.90	-11.9	20,934	-0.06%
2024/10/25	2.4	92.12	5.3	92.21	92.20	-2.9	20,996	-0.01%
2024/10/24	26.3	91.50	47.6	91.89	91.30	-21.3	21,308	-0.10%
2024/10/23	64	92.28	9.9	92.41	92.10	54.1	21,408	0.25%
2024/10/22	5.5	92.28	147.1	92.48	93.30	-141.6	21,571	-0.66%	大賣/鉅額交易
2024/10/21	148.6	91.35	28	91.33	90.90	120.6	21,814	0.55%	大買/鉅額交易
2024/10/18	10.9	93.06	83	92.89	93.20	-72.1	22,227	-0.32%
2024/10/17	14.7	91.17	80.2	91.12	91.60	-65.5	22,362	-0.29%
2024/10/16	100.4	90.33	11.5	90.44	90.30	89	22,691	0.39%
2024/10/15	7.3	91.32	69	91.59	91.90	-61.7	22,761	-0.27%
2024/10/14	8	90.41	9.1	90.56	90.50	-1.1	22,995	0.00%
2024/10/11	2.7	90.66	12.7	90.84	90.70	-10	23,459	-0.04%
2024/10/09	4.5	91.09	14.6	91.43	90.60	-10.1	24,140	-0.04%
2024/10/08	15.5	89.91	16	90.77	91.40	-0.6	24,555	0.00%
2024/10/07	6.6	90.66	21.6	90.89	91.10	-15	24,614	-0.06%
2024/10/04	34.2	89.88	6.8	90.09	90.10	27.4	24,759	0.11%
2024/10/01	17.1	90.40	2.4	90.56	90.70	14.6	24,857	0.06%
2024/09/30	21.3	90.80	7.9	90.90	90.40	13.5	24,899	0.05%
2024/09/27	107.9	91.86	15.7	92.15	91.30	92.2	25,011	0.37%	大買/
2024/09/26	5.9	93.10	22.8	93.35	93.00	-16.9	25,013	-0.07%
2024/09/25	25.2	92.46	57.8	93.09	93.30	-32.6	25,065	-0.13%
2024/09/24	30	91.78	67.3	92.08	92.60	-37.2	25,081	-0.15%
2024/09/23	27.2	90.75	39.1	91.47	91.90	-11.9	24,959	-0.05%
2024/09/20	13	90.29	96.1	90.07	90.80	-83.1	24,779	-0.34%
2024/09/19	16	88.72	74	88.71	89.30	-58	24,364	-0.24%
2024/09/18	19.3	87.37	37	87.66	87.10	-17.7	24,275	-0.07%
2024/09/16	6.5	86.75	3	86.73	86.80	3.4	24,356	0.01%
2024/09/13	9.4	86.31	26.2	86.61	86.70	-16.9	24,457	-0.07%
2024/09/12	57.4	86.16	59.1	86.35	85.80	-1.7	24,581	-0.01%
2024/09/11	86.8	85.54	33	85.75	85.50	53.8	24,518	0.22%
2024/09/10	52.8	86.60	131.4	87.14	86.40	-78.6	24,405	-0.32%	大賣/
2024/09/09	189.4	86.06	103	86.97	86.00	86.3	24,202	0.36%	大買/大賣/
2024/09/06	146.3	91.60	26	92.67	92.50	120.3	23,818	0.50%	大買/鉅額交易
2024/09/05	43.7	91.79	56	92.22	92.30	-12.2	23,891	-0.05%
2024/09/04	257	90.27	59.2	90.96	90.50	197.8	23,916	0.83%	大買/鉅額交易
2024/09/03	84.2	93.17	65.6	93.41	93.70	18.6	23,666	0.08%
2024/09/02	37.3	94.05	59.2	94.08	94.00	-21.9	23,793	-0.09%
2024/08/30	26.2	91.99	28.6	92.06	91.90	-2.4	23,527	-0.01%
2024/08/29	56.3	91.31	8.8	91.53	91.30	47.4	23,260	0.20%
2024/08/28	5.9	91.95	3	91.88	92.00	2.9	23,201	0.01%
2024/08/27	5.3	91.55	39.1	92.07	92.20	-33.9	23,547	-0.14%
2024/08/26	6.6	91.54	101.6	91.60	91.90	-95	23,570	-0.40%	大賣/
2024/08/23	9.5	87.73	45.8	88.50	89.00	-36.3	23,443	-0.15%
2024/08/22	48.2	87.83	122.8	87.71	88.10	-74.6	23,449	-0.32%	大賣/
2024/08/21	17.8	88.94	53.1	88.98	89.20	-35.3	23,410	-0.15%
2024/08/20	84.2	89.17	10.4	89.39	88.80	73.8	23,578	0.31%
2024/08/19	85.1	90.59	16.7	90.58	90.00	68.3	23,460	0.29%
2024/08/16	6.4	91.73	158.9	91.66	92.40	-152.5	23,206	-0.66%	大賣/鉅額交易
2024/08/15	25.6	89.43	20.7	89.93	89.00	4.8	22,631	0.02%
2024/08/14	7.9	89.14	52.7	89.14	89.30	-44.8	22,604	-0.20%
2024/08/13	1.6	87.32	17.8	87.32	87.50	-16.2	22,552	-0.07%
2024/08/12	67.1	87.16	31.5	87.56	86.80	35.5	23,115	0.15%
2024/08/09	33.8	85.47	138.1	85.88	86.00	-104.2	23,645	-0.44%	大賣/鉅額交易
2024/08/08	14.2	82.59	20.3	83.52	83.10	-6.1	23,424	-0.03%
2024/08/07	9.9	82.41	24.8	82.57	82.60	-14.9	23,402	-0.06%
2024/08/06	27.7	80.53	103.6	80.37	80.70	-75.9	23,694	-0.32%	大賣/
2024/08/05	104.9	81.39	173.4	81.41	79.00	-68.5	23,480	-0.29%	大買/大賣/
2024/08/02	88.8	86.27	16.5	86.39	86.90	72.4	22,894	0.32%
2024/08/01	28.7	88.71	20.9	89.10	88.20	7.9	22,777	0.03%
2024/07/31	31.6	88.02	75.3	87.91	88.20	-43.7	22,727	-0.19%
2024/07/30	32.2	86.00	16.3	85.98	86.50	15.9	22,520	0.07%
2024/07/29	45.4	86.86	115.3	86.83	87.20	-69.9	22,530	-0.31%	大賣/
2024/07/26	51	84.18	20.3	84.75	84.90	30.7	22,333	0.14%
2024/07/23	19.2	84.81	91.6	85.00	85.50	-72.4	22,420	-0.32%
2024/07/22	159.2	83.16	173.6	83.11	82.60	-14.5	22,386	-0.06%	大買/大賣/
2024/07/19	175.3	86.03	79.8	86.30	86.10	95.5	21,848	0.44%	大買/
2024/07/18	215.1	89.39	163.5	89.74	89.90	51.6	21,122	0.24%	大買/大賣/
2024/07/17	108.4	91.45	50.9	91.20	91.00	57.5	20,524	0.28%	大買/
2024/07/16	15.1	91.38	102.9	91.66	91.70	-87.8	20,248	-0.43%	大賣/
2024/07/15	88	90.74	23.8	90.62	90.90	64.2	20,299	0.32%
2024/07/12	126.1	91.96	83.8	92.69	91.90	42.2	20,058	0.21%	大買/
2024/07/11	70.7	92.42	108.8	91.46	92.40	-38.1	19,740	-0.19%	大賣/
2024/07/10	104.9	88.85	150.4	89.49	89.10	-45.5	19,336	-0.24%	大買/大賣/
2024/07/09	76.3	85.83	12.7	85.97	86.00	63.6	18,931	0.34%
2024/07/08	16	85.79	58.9	85.80	86.00	-42.9	18,906	-0.23%
2024/07/05	27.7	84.64	35.6	84.63	84.90	-8	18,872	-0.04%
2024/07/04	21.2	83.49	39.1	83.67	83.70	-17.9	18,683	-0.10%
2024/07/03	12.3	81.58	70.4	82.46	83.30	-58.2	18,577	-0.31%
2024/07/02	2.1	80.45	40	80.85	81.00	-38	18,231	-0.21%
2024/07/01	5.3	79.94	41.4	80.04	80.40	-36.1	18,105	-0.20%
2024/06/28	3.1	79.43	74	79.37	79.30	-70.9	17,915	-0.40%
2024/06/27	6.4	77.75	6.8	78.02	78.40	-0.5	17,595	0.00%
2024/06/26	31.2	77.91	13.1	78.18	77.80	18.1	17,536	0.10%
2024/06/25	4.3	78.02	13.4	78.16	78.50	-9.1	17,452	-0.05%
2024/06/24	20.2	78.19	18.6	78.03	78.10	1.7	17,366	0.01%
2024/06/21	1.3	78.07	14.6	78.13	78.30	-13.2	17,199	-0.08%
2024/06/20	10.5	77.52	10.4	77.68	78.00	0.1	17,088	0.00%
2024/06/19	16	76.81	39.4	77.55	77.80	-23.4	17,157	-0.14%
2024/06/18	41.1	76.21	24	76.81	77.00	17.1	17,177	0.10%
2024/06/17	15.2	76.06	9.8	76.06	76.00	5.4	17,240	0.03%
2024/06/14	10.2	76.28	19.2	76.44	76.90	-9	17,282	-0.05%
2024/06/13	11.9	76.37	5.8	76.51	76.20	6.1	17,306	0.04%
2024/06/12	74.6	76.18	5.3	76.30	76.00	69.4	17,691	0.39%
2024/06/11	10.5	77.34	48.8	77.52	77.30	-38.4	17,840	-0.22%
2024/06/07	55.4	75.49	368.2	75.60	76.00	-312.8	17,717	-1.77%	大賣/鉅額交易
2024/06/06	7.2	74.73	118.2	75.06	75.20	-111.1	17,624	-0.63%	大賣/鉅額交易
2024/06/05	0.2	73.73	25.1	73.78	74.00	-24.9	17,547	-0.14%
2024/06/04	23.5	73.18	3	73.39	73.60	20.5	17,719	0.12%
2024/06/03	2.4	73.48	4.7	73.61	73.80	-2.3	17,811	-0.01%
2024/05/31	1.4	73.15	22.2	73.26	73.40	-20.8	17,793	-0.12%
2024/05/30	38.8	72.20	12.4	72.29	71.90	26.5	17,416	0.15%
2024/05/29	50.1	72.74	7.1	73.35	72.40	43	17,207	0.25%
2024/05/28	3.9	73.82	26.2	73.84	73.80	-22.3	17,000	-0.13%
2024/05/27	14.6	73.10	4.3	73.47	73.50	10.3	17,189	0.06%
2024/05/24	10.5	73.30	89.1	73.43	73.30	-78.6	17,134	-0.46%
2024/05/23	48.8	72.44	37.3	72.46	72.50	11.6	16,972	0.07%
2024/05/22	7.8	73.05	27.9	73.26	73.50	-20.1	16,921	-0.12%
2024/05/21	36.8	72.67	45.2	72.71	72.90	-8.4	16,866	-0.05%
2024/05/20	64.3	73.54	12.2	73.50	73.80	52.1	16,774	0.31%
2024/05/17	12.2	74.66	57.2	74.74	74.60	-45	16,753	-0.27%
2024/05/16	16.4	74.54	106.6	75.00	73.90	-90.2	16,559	-0.54%	大賣/
2024/05/15	8.6	73.02	241.9	73.54	73.80	-233.3	16,076	-1.45%	大賣/鉅額交易
2024/05/14	1.5	71.05	58	71.41	71.20	-56.5	15,585	-0.36%
2024/05/13	12.8	71.29	11.5	71.43	71.50	1.2	15,535	0.01%
2024/05/10	31.3	70.89	208.5	71.22	71.80	-177.1	15,359	-1.15%	大賣/鉅額交易
2024/05/09	23.4	70.10	28.3	70.22	69.90	-4.9	14,925	-0.03%
2024/05/08	5.9	69.70	22.7	69.66	69.90	-16.8	14,769	-0.11%
2024/05/07	13.9	69.81	44.8	69.95	69.90	-30.9	14,815	-0.21%
2024/05/06	16.1	69.67	79	69.88	70.00	-62.9	14,722	-0.43%
2024/05/03	6.1	69.26	18.7	69.42	69.00	-12.6	14,643	-0.09%
2024/05/02	20.7	69.54	64.6	69.25	69.00	-44	14,623	-0.30%
2024/04/30	4.5	69.32	14.6	69.40	69.10	-10	14,584	-0.07%
2024/04/29	33.6	69.27	168.9	69.34	69.40	-135.3	14,502	-0.93%	大賣/鉅額交易
2024/04/26	23.5	67.74	47.4	67.93	67.60	-23.8	14,280	-0.17%
2024/04/25	91.5	66.33	3.4	66.45	66.40	88.1	14,183	0.62%
2024/04/24	14	66.81	32.5	66.92	66.80	-18.5	14,297	-0.13%
2024/04/23	1.2	66.49	1.2	66.16	66.30	0	14,674	0.00%
2024/04/22	7	66.07	43.5	66.13	66.20	-36.5	14,818	-0.25%
2024/04/19	98.6	65.17	18	65.39	65.00	80.6	14,682	0.55%
2024/04/18	49.8	66.01	8.4	66.42	66.30	41.4	14,312	0.29%
2024/04/17	30.8	65.77	10.6	65.99	66.00	20.3	14,158	0.14%
2024/04/16	149.2	66.39	48.2	66.08	65.70	101	14,009	0.72%	大買/
2024/04/15	87.2	67.32	36.5	67.38	67.40	50.7	13,715	0.37%
2024/04/12	72	67.91	15.7	67.87	67.80	56.4	13,827	0.41%
2024/04/11	138.8	68.40	15.5	68.45	68.40	123.3	13,737	0.90%	大買/鉅額交易
2024/04/10	14.2	69.44	7.4	69.70	69.20	6.8	13,540	0.05%
2024/04/09	4.5	69.68	48.4	69.70	70.00	-43.9	13,590	-0.32%
2024/04/08	22.8	68.49	84.4	68.63	68.70	-61.7	13,482	-0.46%
2024/04/03	76.8	68.77	19.8	68.86	68.60	57	13,479	0.42%
2024/04/02	109.6	69.22	5.2	69.23	69.50	104.4	13,362	0.78%	大買/鉅額交易
2024/04/01	43.5	69.53	6.2	69.51	69.50	37.3	13,371	0.28%
2024/03/29	35.8	69.37	32.6	69.73	69.70	3.1	13,366	0.02%
2024/03/28	61.4	69.32	35.4	69.32	69.30	26	13,306	0.20%
2024/03/27	18.4	69.34	18.6	69.49	69.80	-0.3	13,244	0.00%
2024/03/26	4.7	69.28	32.7	69.36	69.60	-28	13,283	-0.21%
2024/03/25	53.2	69.11	3.8	69.29	69.00	49.4	13,373	0.37%
2024/03/22	82.5	69.77	61.6	70.16	69.60	20.9	13,255	0.16%
2024/03/21	13.7	70.27	77.4	70.49	70.70	-63.7	13,122	-0.49%
2024/03/20	7	69.60	11.8	69.99	69.60	-4.8	13,290	-0.04%
2024/03/19	30.9	69.96	62.2	69.87	69.80	-31.3	13,945	-0.22%
2024/03/18	102.8	69.45	8.5	69.49	69.50	94.3	13,834	0.68%	大買/
2024/03/15	71.8	69.60	21.2	69.64	69.60	50.6	13,747	0.37%
2024/03/14	43	70.30	50.7	70.46	70.70	-7.7	13,274	-0.06%
2024/03/13	22.6	69.55	35	69.52	69.90	-12.4	13,016	-0.10%
2024/03/12	5.2	69.40	18.7	69.50	69.70	-13.6	13,025	-0.10%
2024/03/11	46.7	69.54	17.1	69.47	69.20	29.6	12,911	0.23%
2024/03/08	52.9	68.75	116.8	68.79	69.20	-63.9	12,838	-0.50%	大賣/
2024/03/07	14	67.79	138.1	67.95	68.10	-124.1	12,575	-0.99%	大賣/鉅額交易
2024/03/06	16.2	67.44	17.2	67.43	67.30	-1	12,463	-0.01%
2024/03/05	24.9	67.26	6.4	67.36	67.30	18.5	12,754	0.15%
2024/03/04	14.1	67.49	7.3	67.47	67.40	6.8	12,816	0.05%
2024/03/01	23.9	67.39	4.5	67.64	67.40	19.4	12,878	0.15%
2024/02/29	13.5	67.00	50.1	67.61	68.00	-36.6	12,846	-0.29%
2024/02/27	6.2	66.94	22.4	66.95	66.90	-16.2	12,588	-0.13%
2024/02/26	55.5	66.77	13.4	66.80	66.90	42.1	12,529	0.34%
2024/02/23	6.8	66.58	20.8	66.73	66.60	-14	12,538	-0.11%
2024/02/22	13.7	66.22	20	66.40	66.50	-6.2	12,925	-0.05%
2024/02/21	11.4	66.05	13.2	66.24	66.30	-1.8	13,007	-0.01%
2024/02/20	9.6	66.06	36.9	66.37	66.50	-27.3	13,092	-0.21%
2024/02/19	31.6	65.99	140.6	65.97	66.10	-109	13,089	-0.83%	大賣/鉅額交易
2024/02/16	7.4	65.54	36.3	65.77	65.90	-28.8	13,316	-0.22%
2024/02/15	6.2	65.19	65.6	65.41	65.30	-59.4	13,218	-0.45%
2024/02/05	9.6	64.39	23.8	64.67	64.70	-14.2	12,987	-0.11%
2024/02/02	0.6	64.60	26	64.79	64.90	-25.4	12,851	-0.20%
2024/02/01	2.2	64.45	35.2	64.66	64.80	-33	12,788	-0.26%
2024/01/31	5.6	64.38	17.5	64.46	64.50	-11.9	12,743	-0.09%
2024/01/30	6.5	64.54	10.3	64.62	64.30	-3.8	12,664	-0.03%
2024/01/29	2.6	64.60	40.8	64.78	64.80	-38.2	12,620	-0.30%
2024/01/26	0.5	64.55	55.4	64.78	64.80	-54.9	12,633	-0.43%
2024/01/25	3.3	64.58	65.9	64.53	64.60	-62.6	12,627	-0.50%
2024/01/24	1.6	64.28	36.3	64.34	64.40	-34.7	12,680	-0.27%
2024/01/23	0.5	63.65	77.5	63.63	63.90	-77.1	12,652	-0.61%
2024/01/22	9.1	63.27	11.8	63.37	63.20	-2.8	12,692	-0.02%
2024/01/19	5.5	62.98	9.4	63.11	63.00	-3.9	12,624	-0.03%
2024/01/18	57	62.12	7.7	62.31	62.30	49.3	12,575	0.39%
2024/01/17	82.2	62.65	10.9	62.55	62.30	71.3	12,378	0.58%
2024/01/16	62.6	63.29	1	63.30	63.20	61.6	12,011	0.51%
2024/01/15	19.7	64.24	24.7	64.26	64.10	-4.9	11,979	-0.04%
2024/01/12	16.4	63.80	9	64.06	64.10	7.4	12,266	0.06%
2024/01/11	5.5	63.93	11.9	64.15	63.90	-6.4	12,340	-0.05%
2024/01/10	15.6	63.99	22.1	63.95	64.00	-6.6	12,641	-0.05%
2024/01/09	48.6	64.07	6.2	64.10	64.00	42.4	12,669	0.33%
2024/01/08	18.3	64.09	47	64.44	64.10	-28.7	12,707	-0.23%
2024/01/05	74	63.24	5.2	63.38	63.20	68.8	12,586	0.55%
2024/01/04	42.1	63.47	6.6	63.64	63.50	35.5	12,612	0.28%
2024/01/03	41.3	63.50	3.4	63.65	63.70	38	12,742	0.30%
2024/01/02	1.3	64.38	13.5	64.38	64.60	-12.2	12,604	-0.10%
2023/12/29	1.1	64.49	22.4	64.66	64.80	-21.4	12,693	-0.17%
2023/12/28	9.3	64.84	20.6	64.73	64.90	-11.3	12,834	-0.09%
2023/12/27	4.4	64.46	20.1	64.52	64.60	-15.7	12,812	-0.12%
2023/12/26	4.2	63.78	30	64.12	64.30	-25.8	12,796	-0.20%
2023/12/25	6.3	63.56	15.6	63.66	63.70	-9.2	12,845	-0.07%
2023/12/22	2.3	63.42	0.1	63.60	63.50	2.3	12,920	0.02%
2023/12/21	33.5	63.27	3.8	63.41	63.40	29.7	13,057	0.23%
2023/12/20	46.5	63.73	4.5	63.77	63.60	42	13,042	0.32%
2023/12/19	35.4	63.80	5.5	64.05	63.90	29.9	13,026	0.23%
2023/12/18	16.1	64.39	7.9	64.50	64.50	8.2	13,092	0.06%
2023/12/15	12.9	65.03	79.9	65.05	65.10	-67	13,080	-0.51%
2023/12/14	16.4	64.85	157.1	64.79	65.20	-140.7	12,662	-1.11%	大賣/鉅額交易
2023/12/13	23.2	62.84	15.3	62.83	62.90	7.9	11,823	0.07%
2023/12/12	9.5	62.81	12.6	62.96	63.10	-3.2	11,987	-0.03%
2023/12/11	31.5	62.86	1.6	62.94	62.90	29.9	11,981	0.25%
2023/12/08	50.5	62.89	10.7	63.07	63.20	39.8	11,956	0.33%
2023/12/07	43.5	62.87	9.2	63.15	63.20	34.3	11,888	0.29%
2023/12/06	31.5	63.96	2.4	63.90	63.80	29.1	11,678	0.25%
2023/12/05	102.2	63.85	8.6	64.03	64.10	93.6	11,639	0.80%	大買/
2023/12/04	2.6	64.23	55.9	64.33	64.40	-53.3	11,562	-0.46%
2023/12/01	19.1	63.73	4.1	63.80	63.80	15	11,614	0.13%
2023/11/30	12	64.07	28.9	63.96	64.40	-16.9	11,635	-0.15%
2023/11/29	11.7	63.62	18.1	63.91	63.70	-6.5	11,359	-0.06%
2023/11/28	12.7	63.90	15.7	63.92	63.90	-3	11,377	-0.03%
2023/11/27	7.7	63.63	13.6	63.81	63.50	-5.9	11,505	-0.05%
2023/11/24	17.3	63.89	27.7	63.93	63.90	-10.4	11,496	-0.09%
2023/11/22	5.2	64.47	9.9	64.48	64.60	-4.7	11,573	-0.04%
2023/11/21	25.7	64.64	194.5	64.50	64.90	-168.7	11,556	-1.46%	大賣/鉅額交易
2023/11/20	3.4	63.26	17.7	63.29	63.50	-14.4	11,121	-0.13%
2023/11/17	4.6	63.02	90.1	63.16	63.20	-85.5	11,019	-0.78%
2023/11/16	20.3	62.87	44.6	62.87	62.90	-24.3	10,907	-0.22%
2023/11/15	19.1	62.50	84.1	62.35	62.70	-65.1	10,849	-0.60%
2023/11/14	11.8	61.70	169	61.81	61.70	-157.2	10,586	-1.49%	大賣/鉅額交易
2023/11/13	72.3	61.70	14.3	61.60	61.70	57.9	10,655	0.54%
2023/11/10	0.4	61.40	2.8	61.50	61.50	-2.4	10,782	-0.02%
2023/11/09	10.7	61.59	20.7	61.60	61.70	-9.9	11,043	-0.09%
2023/11/08	71.1	61.30	15.5	61.57	61.70	55.7	11,345	0.49%
2023/11/07	0.2	61.14	10.3	61.36	61.50	-10.1	11,421	-0.09%
2023/11/06	3.4	61.45	28.6	61.55	61.50	-25.2	11,533	-0.22%
2023/11/03	6.1	61.02	43.4	61.12	61.30	-37.2	11,525	-0.32%
2023/11/02	21.2	60.67	32.8	60.90	60.90	-11.6	11,606	-0.10%
2023/11/01	6.3	60.02	6.3	60.20	60.00	0	11,598	0.00%
2023/10/31	7.7	59.92	3.2	60.05	60.10	4.4	11,596	0.04%
2023/10/30	10	59.74	5.5	59.82	59.80	4.4	11,953	0.04%
2023/10/27	7.2	59.80	7	60.26	60.30	0.1	12,134	0.00%
2023/10/26	17	59.62	20.6	59.94	59.60	-3.7	12,483	-0.03%
2023/10/25	1.4	60.12	146.3	60.19	60.00	-144.9	12,502	-1.16%	大賣/鉅額交易
2023/10/24	52.2	59.74	7.6	60.00	59.90	44.6	12,831	0.35%
2023/10/23	134.2	59.83	178.2	59.81	59.90	-44	12,972	-0.34%	大買/大賣/
2023/10/20	66	59.83	35.2	60.00	60.70	30.8	12,837	0.24%
2023/10/19	5.7	61.16	6.6	61.12	61.00	-0.9	12,622	-0.01%
2023/10/18	19.9	60.87	13.7	61.08	61.40	6.3	12,692	0.05%
2023/10/17	1	61.11	35	61.16	61.30	-33.9	12,598	-0.27%
2023/10/16	4.7	60.89	160.8	60.90	61.00	-156.2	13,008	-1.20%	大賣/鉅額交易
2023/10/13	54.2	60.88	19.3	60.88	60.90	35	13,435	0.26%
2023/10/12	51.3	61.18	34.8	61.34	61.70	16.5	13,830	0.12%
2023/10/11	5.5	61.26	21	61.30	61.60	-15.5	13,883	-0.11%
2023/10/06	3.3	60.63	1.2	60.80	60.70	2.1	13,848	0.02%
2023/10/05	11.6	59.86	11.4	60.55	60.50	0.2	14,091	0.00%
2023/10/04	63.7	59.85	10.1	59.92	59.70	53.6	14,204	0.38%
2023/10/03	22.5	60.37	2	60.50	60.50	20.5	14,058	0.15%
2023/10/02	5.6	60.79	6.3	60.85	60.80	-0.7	14,187	0.00%
2023/09/28	8	60.71	3.5	60.84	60.70	4.5	14,444	0.03%
2023/09/27	33.6	60.29	12.5	60.53	60.60	21	14,373	0.15%
2023/09/26	122.8	60.74	17.3	60.64	60.60	105.5	14,355	0.74%	大買/鉅額交易
2023/09/25	13.6	61.23	10.3	61.49	61.30	3.3	14,201	0.02%
2023/09/22	64.2	61.10	3.1	61.33	61.00	61.2	14,276	0.43%
2023/09/21	116.6	61.49	23.3	61.51	61.40	93.3	14,252	0.65%	大買/
2023/09/20	34	62.14	17.5	62.19	62.10	16.6	14,145	0.12%
2023/09/19	2.8	62.70	9.8	62.77	62.60	-7.1	14,108	-0.05%
2023/09/18	5.6	62.48	33.7	62.70	62.80	-28.1	14,238	-0.20%
2023/09/15	11.8	62.69	13.8	62.91	62.50	-2	14,283	-0.01%
2023/09/14	18.2	62.81	19.1	62.84	62.90	-0.9	14,131	-0.01%
2023/09/13	7.6	62.37	13.3	62.36	62.40	-5.7	14,265	-0.04%
2023/09/12	4.8	61.95	9	62.07	62.10	-4.2	14,457	-0.03%
2023/09/11	30.1	61.72	19.1	61.80	61.90	11	14,442	0.08%
2023/09/08	10.5	61.72	6	61.72	61.80	4.5	14,636	0.03%
2023/09/07	33.2	61.28	0.3	61.50	61.20	32.9	14,888	0.22%
2023/09/06	87.4	61.54	32.2	61.64	61.40	55.2	14,932	0.37%
2023/09/05	53.6	61.93	0.2	62.20	61.80	53.4	14,867	0.36%
2023/09/04	65.2	62.25	179.9	62.31	62.20	-114.7	15,154	-0.76%	大賣/鉅額交易
2023/09/01	40.7	64.45	50.5	64.74	64.80	-9.8	15,252	-0.06%
2023/08/31	158	63.99	13.5	63.90	63.60	144.5	15,202	0.95%	大買/鉅額交易
2023/08/30	5.6	64.33	30.3	64.50	64.50	-24.7	15,332	-0.16%
2023/08/29	37	64.15	19.8	64.21	64.40	17.2	15,360	0.11%
2023/08/28	5.1	63.71	24.2	63.96	64.10	-19.1	15,470	-0.12%
2023/08/25	14.7	62.87	37.4	63.02	62.80	-22.7	15,792	-0.14%
2023/08/24	0.2	63.35	18.4	63.29	63.30	-18.2	15,792	-0.11%
2023/08/23	29.6	63.02	2.1	63.20	62.80	27.6	15,914	0.17%
2023/08/22	13.4	62.81	3.1	62.71	62.80	10.2	15,989	0.06%
2023/08/21	13.3	62.84	78.1	63.06	63.10	-64.9	16,090	-0.40%
2023/08/18	16.1	62.42	9.6	62.62	62.40	6.5	16,100	0.04%
2023/08/17	33.1	62.10	9.7	62.15	62.50	23.4	16,188	0.14%
2023/08/16	73.6	62.62	58	62.59	62.50	15.6	16,093	0.10%
2023/08/15	49.5	63.47	23	63.55	63.50	26.5	16,282	0.16%
2023/08/14	93.5	63.84	59.6	63.69	63.90	33.9	16,421	0.21%
2023/08/11	20.2	65.60	20.7	65.79	65.40	-0.5	16,400	0.00%
2023/08/10	4.2	65.40	189.3	65.13	65.40	-185.1	16,416	-1.13%	大賣/鉅額交易
2023/08/09	16	65.14	15.4	65.22	65.30	0.6	16,407	0.00%
2023/08/08	18.9	65.32	5.2	65.36	65.20	13.7	16,380	0.08%
2023/08/07	14.1	65.17	25.6	65.45	65.50	-11.5	16,382	-0.07%
2023/08/04	48.4	64.67	18.3	64.92	64.80	30.1	16,316	0.18%
2023/08/02	176.6	65.06	64.3	65.28	65.10	112.4	16,297	0.69%	大買/鉅額交易
2023/08/01	32.4	66.04	15.4	65.86	66.50	17	15,960	0.11%
2023/07/31	24	65.74	228.4	65.90	65.50	-204.4	15,665	-1.31%	大賣/鉅額交易
2023/07/28	15	65.23	27.5	65.30	65.40	-12.5	15,362	-0.08%
2023/07/27	14.9	65.28	118.4	65.15	65.50	-103.5	15,296	-0.68%	大賣/鉅額交易
2023/07/26	13.6	63.53	107	64.07	64.50	-93.3	15,046	-0.62%	大賣/
2023/07/25	10.1	62.84	16.1	63.05	62.90	-6	15,020	-0.04%
2023/07/24	13.8	62.61	58.3	62.79	62.60	-44.5	15,005	-0.30%
2023/07/21	76.1	62.95	12.3	62.99	63.00	63.8	15,021	0.42%
2023/07/20	49	63.57	8.8	63.74	63.50	40.2	14,889	0.27%
2023/07/19	79.7	64.94	165.9	64.84	64.80	-86.2	14,630	-0.59%	大賣/
2023/07/18	60.1	65.37	178.3	65.46	65.60	-118.1	14,191	-0.83%	大賣/鉅額交易
2023/07/17	105.6	63.92	95.1	64.31	65.00	10.5	13,720	0.08%	大買/
2023/07/14	7.4	62.29	106.3	62.20	62.50	-98.9	13,211	-0.75%	大賣/
2023/07/13	47.3	61.82	29.9	62.02	61.70	17.5	13,027	0.13%
2023/07/12	16.8	61.56	50.2	61.84	62.00	-33.4	12,912	-0.26%
2023/07/11	92.1	61.47	30.5	61.43	61.40	61.6	12,824	0.48%
2023/07/10	12.6	60.22	5.5	60.59	60.20	7.2	12,675	0.06%
2023/07/07	48.9	59.87	80.1	59.81	60.00	-31.2	12,651	-0.25%
2023/07/06	68.2	60.48	11.5	60.85	60.30	56.7	12,548	0.45%
2023/07/05	3.2	61.13	6	61.07	61.00	-2.8	12,260	-0.02%
2023/07/04	7.3	60.99	3.6	61.03	60.90	3.7	12,220	0.03%
2023/07/03	0.3	61.29	20.3	61.21	61.30	-20	12,203	-0.16%
2023/06/30	10.5	60.89	0.1	61.10	60.80	10.4	12,278	0.08%
2023/06/29	6.6	61.39	106.2	61.50	61.30	-99.6	12,180	-0.82%	大賣/
2023/06/28	0.5	61.11	6.3	61.25	61.40	-5.8	12,081	-0.05%
2023/06/27	21.2	60.69	13.2	60.75	60.60	8	12,038	0.07%
2023/06/26	21.9	60.88	2.3	60.94	60.80	19.6	11,997	0.16%
2023/06/21	18.3	61.18	11.8	61.36	61.40	6.5	11,924	0.05%
2023/06/20	9.2	61.04	2.8	61.08	61.10	6.4	11,955	0.05%
2023/06/19	129	60.81	0	0.00	61.30	129	12,081	1.07%	大買/鉅額交易
2023/06/16	12.8	61.35	4.1	61.53	61.10	8.7	12,007	0.07%
2023/06/15	18	61.50	6	61.53	61.60	12	11,954	0.10%
2023/06/14	10.1	61.69	85.4	61.93	61.80	-75.3	12,219	-0.62%
2023/06/13	14.1	61.11	69.5	61.40	61.10	-55.4	12,343	-0.45%
2023/06/12	34.1	61.35	12.2	61.43	61.20	21.9	12,213	0.18%
2023/06/09	13.1	60.98	13.3	61.22	61.20	-0.2	12,360	0.00%
2023/06/08	165.8	60.93	5.6	61.10	60.80	160.2	12,494	1.28%	大買/鉅額交易
2023/06/07	18.4	61.80	1	61.90	61.80	17.4	12,352	0.14%
2023/06/06	7.6	61.61	36.6	61.74	61.90	-29	12,304	-0.24%
2023/06/05	16.2	61.89	32.6	61.87	61.70	-16.4	12,299	-0.13%
2023/06/02	2.9	60.64	2.8	60.70	60.60	0.1	12,012	0.00%
2023/06/01	157.9	60.30	3.2	60.52	60.40	154.7	12,041	1.28%	大買/鉅額交易
2023/05/31	9.7	60.90	2.7	60.81	60.80	7	11,927	0.06%
2023/05/30	2	61.08	6	61.20	60.80	-3.9	11,582	-0.03%
2023/05/29	8.4	61.05	34.3	61.31	61.10	-25.9	11,633	-0.22%
2023/05/26	25.7	60.58	405.1	60.70	60.50	-379.4	11,608	-3.27%	大賣/鉅額交易
2023/05/25	89.7	60.51	13.5	60.56	60.40	76.1	11,589	0.66%
2023/05/24	33.3	60.97	106.4	60.74	61.40	-73.1	11,565	-0.63%	大賣/
2023/05/23	31.6	61.58	24.7	61.86	61.40	6.9	11,496	0.06%
2023/05/22	10.3	61.70	9.9	61.54	61.70	0.4	11,417	0.00%
2023/05/19	14.4	61.50	50.6	61.62	61.60	-36.2	11,470	-0.32%
2023/05/18	18.6	60.62	144	60.85	61.10	-125.4	11,160	-1.12%	大賣/鉅額交易
2023/05/17	6.4	59.89	80.1	59.99	60.20	-73.6	10,900	-0.68%
2023/05/16	1.2	59.52	19.1	59.67	59.80	-17.9	10,761	-0.17%
2023/05/15	11.2	59.02	10.6	59.25	59.40	0.6	10,721	0.01%
2023/05/12	16.7	59.03	1.6	59.20	59.00	15.1	10,668	0.14%
2023/05/11	9.6	59.39	19.1	59.48	59.50	-9.6	10,614	-0.09%
2023/05/10	13.1	59.02	4.7	59.08	59.20	8.5	10,585	0.08%
2023/05/09	7.1	59.37	7.3	59.37	59.50	-0.1	10,632	0.00%
2023/05/08	20.6	59.32	74.2	59.42	59.40	-53.6	10,733	-0.50%
2023/05/05	6.4	59.02	26.6	59.07	59.10	-20.2	10,707	-0.19%
2023/05/04	8.4	58.97	15.7	58.95	59.10	-7.3	10,960	-0.07%
2023/05/03	5.6	58.55	0.8	58.71	58.60	4.8	11,141	0.04%
2023/05/02	31.8	58.72	3.8	58.72	58.80	28.1	11,425	0.25%
2023/04/28	48.9	58.92	62.9	59.11	59.00	-14.1	11,833	-0.12%
2023/04/27	15.3	57.55	5.9	57.78	57.70	9.4	11,860	0.08%
2023/04/26	8.6	57.44	17	57.72	57.80	-8.5	11,935	-0.07%
2023/04/25	27.6	57.77	14.3	57.91	57.50	13.3	11,854	0.11%
2023/04/24	4.4	57.95	2.4	57.83	58.10	2.1	11,882	0.02%
2023/04/21	1.2	57.84	5.5	58.15	57.90	-4.3	12,012	-0.04%
2023/04/20	8.7	57.69	17.1	57.88	57.90	-8.4	12,097	-0.07%
2023/04/19	10.5	58.14	13.1	58.14	58.20	-2.6	12,308	-0.02%
2023/04/18	1	58.30	6.5	58.48	58.60	-5.5	12,313	-0.04%
2023/04/17	3.6	58.44	46.1	58.62	58.50	-42.4	12,462	-0.34%
2023/04/14	7.1	58.25	35.5	58.31	58.60	-28.3	12,465	-0.23%
2023/04/13	4.4	57.41	15.5	57.39	57.40	-11.1	12,353	-0.09%
2023/04/12	6.4	57.04	17.1	57.07	57.30	-10.7	12,300	-0.09%
2023/04/11	25.6	56.76	3.9	56.92	57.10	21.7	12,297	0.18%
2023/04/10	2.2	57.06	2.2	57.11	57.10	0	12,282	0.00%
2023/04/07	6.5	56.86	1.3	56.99	56.90	5.2	12,277	0.04%
2023/04/06	6.5	56.57	8.2	56.74	56.80	-1.7	12,256	-0.01%
2023/03/31	20.6	56.80	7.2	56.76	56.50	13.4	12,223	0.11%
2023/03/30	19.3	56.70	8.1	56.78	56.80	11.2	12,212	0.09%
2023/03/29	8.6	56.79	32	56.70	56.90	-23.4	12,306	-0.19%
2023/03/28	22.5	56.58	19	56.51	56.50	3.5	12,543	0.03%
2023/03/27	13.3	56.17	10.2	56.21	56.30	3.1	12,707	0.02%
2023/03/24	18.7	56.22	13.2	56.25	56.30	5.5	13,079	0.04%
2023/03/23	26.4	56.18	21	56.22	56.50	5.5	13,077	0.04%
2023/03/22	24.1	56.01	26.6	55.97	56.20	-2.5	13,097	-0.02%
2023/03/21	34.8	55.38	11.5	55.29	55.30	23.3	13,028	0.18%
2023/03/20	110.5	55.07	4	55.08	55.00	106.5	13,252	0.80%	大買/鉅額交易
2023/03/17	69.1	55.70	1.8	55.84	55.50	67.3	13,148	0.51%
2023/03/16	160	55.30	52.5	55.40	55.10	107.5	13,023	0.83%	大買/鉅額交易
2023/03/15	77.1	56.84	9.1	57.01	56.50	68	12,799	0.53%
2023/03/14	137.3	56.79	20.1	56.97	56.70	117.2	12,817	0.91%	大買/鉅額交易
2023/03/13	94.9	57.62	22.3	57.48	57.70	72.7	12,695	0.57%
2023/03/10	159.6	58.48	6.2	58.61	58.30	153.3	12,600	1.22%	大買/鉅額交易
2023/03/09	50.6	59.52	1	59.90	59.40	49.6	12,587	0.39%
2023/03/08	10.6	59.68	39.2	59.65	60.00	-28.5	13,017	-0.22%
2023/03/07	12.3	59.82	26.1	59.87	59.80	-13.8	13,258	-0.10%
2023/03/06	31.9	59.91	23.8	59.92	60.00	8.1	13,412	0.06%
2023/03/03	12.9	59.50	39.7	59.51	59.50	-26.9	13,565	-0.20%
2023/03/02	72.1	58.94	14	59.08	59.40	58.1	13,702	0.42%
2023/03/01	117.6	59.11	8.3	59.06	59.00	109.4	13,838	0.79%	大買/鉅額交易
2023/02/24	34.8	59.63	35.2	59.67	60.00	-0.5	13,752	0.00%
2023/02/23	32.4	59.76	23.5	59.90	59.80	8.9	13,705	0.07%
2023/02/22	65.2	59.52	8.2	59.69	59.90	56.9	13,657	0.42%
2023/02/21	24.3	60.19	21.2	60.25	60.20	3.2	13,571	0.02%
2023/02/20	21.4	60.64	51.9	60.88	60.70	-30.6	13,746	-0.22%
2023/02/17	8.2	59.99	29.1	60.20	60.30	-20.9	13,818	-0.15%
2023/02/16	27.4	59.54	3.8	59.84	59.40	23.6	13,941	0.17%
2023/02/15	58.9	59.67	31.9	59.75	59.50	27.1	14,446	0.19%
2023/02/14	33.2	59.85	46.6	60.04	60.10	-13.3	14,414	-0.09%
2023/02/13	23	59.19	8.2	59.16	59.50	14.7	14,449	0.10%
2023/02/10	62.2	58.79	3.3	58.95	58.90	58.8	14,442	0.41%
2023/02/09	56	59.00	5.6	59.17	59.10	50.4	14,470	0.35%
2023/02/08	79.1	59.19	3.1	59.21	59.20	76	14,506	0.52%
2023/02/07	14.7	59.60	24.5	59.49	59.40	-9.7	14,443	-0.07%
2023/02/06	85.2	59.07	13	59.42	59.40	72.2	14,380	0.50%
2023/02/03	446.9	59.90	3.1	60.07	59.80	443.8	14,258	3.11%	大買/鉅額交易
2023/02/02	33.6	60.19	23	60.46	60.50	10.5	14,283	0.07%
2023/02/01	32.6	59.71	15.5	59.82	60.00	17.1	14,100	0.12%
2023/01/31	23.9	60.35	7.7	60.56	60.20	16.2	14,018	0.12%
2023/01/30	100.4	60.24	52.2	60.74	61.00	48.1	13,815	0.35%
2023/01/17	5.7	59.87	52.6	59.89	59.80	-46.9	13,454	-0.35%
2023/01/16	29.6	59.36	20.8	59.29	59.40	8.7	13,298	0.07%
2023/01/13	45.2	58.77	42.8	58.92	58.70	2.5	13,228	0.02%
2023/01/12	0.3	58.62	22.2	58.64	58.90	-21.9	13,367	-0.16%
2023/01/11	62.7	58.17	44.9	58.33	58.10	17.8	13,519	0.13%
2023/01/10	17	58.95	14.3	59.02	59.20	2.7	13,552	0.02%
2023/01/09	43.8	59.31	111.7	59.32	59.60	-68	13,546	-0.50%	大賣/
2023/01/06	3.5	58.22	39.8	58.33	58.50	-36.3	13,433	-0.27%
2023/01/05	5.3	58.13	29.7	58.23	58.50	-24.5	13,640	-0.18%
2023/01/04	0.4	57.03	15.4	57.10	57.20	-15	13,576	-0.11%
2023/01/03	9	55.64	1.5	55.97	56.40	7.6	13,773	0.05%
2022/12/30	1.3	56.36	3.7	56.57	56.30	-2.4	13,759	-0.02%
2022/12/29	9.2	56.01	3.3	56.24	56.00	5.9	13,846	0.04%
2022/12/28	13.5	56.67	24.6	56.57	56.70	-11.1	13,972	-0.08%
2022/12/27	3	57.19	2.7	57.33	57.10	0.3	14,063	0.00%
2022/12/26	1.5	56.80	3.9	56.88	56.80	-2.5	14,274	-0.02%
2022/12/23	10	56.55	11.8	56.71	56.70	-1.8	14,784	-0.01%
2022/12/22	7.4	56.47	11	56.54	56.80	-3.6	15,006	-0.02%
2022/12/21	36.2	56.07	35.7	56.14	56.20	0.6	15,258	0.00%
2022/12/20	42.8	55.71	26.5	56.01	56.20	16.3	15,379	0.11%
2022/12/19	5.4	56.35	17.5	56.67	56.60	-12.1	15,446	-0.08%
2022/12/16	49.5	56.38	10.6	56.55	56.10	38.9	15,360	0.25%
2022/12/15	27.5	57.06	20.4	57.17	57.30	7.1	15,307	0.05%
2022/12/14	18.7	57.71	6	57.69	57.50	12.7	15,496	0.08%
2022/12/13	7.3	57.84	7.6	57.71	57.60	-0.3	15,523	0.00%
2022/12/12	45.9	56.22	41.9	56.38	57.50	4	15,523	0.03%
2022/12/09	5.3	57.55	41.4	57.49	57.50	-36	15,492	-0.23%
2022/12/08	40	57.20	11.6	57.12	57.00	28.4	15,543	0.18%
2022/12/07	23	58.33	4.4	58.29	58.20	18.6	15,569	0.12%
2022/12/06	33.5	58.50	17.2	58.39	58.40	16.3	15,598	0.10%
2022/12/05	38.5	59.41	14.8	59.68	59.20	23.7	15,665	0.15%
2022/12/02	41	60.02	52.5	60.38	60.10	-11.5	15,697	-0.07%
2022/12/01	58.9	60.71	53.9	60.50	60.40	5	15,818	0.03%
2022/11/30	20.7	60.27	48	60.38	60.80	-27.3	15,651	-0.17%
2022/11/29	33.4	58.98	61.9	58.69	59.60	-28.5	15,187	-0.19%
2022/11/28	33.8	57.67	87.7	57.79	57.90	-53.9	14,933	-0.36%
2022/11/25	31.9	57.67	19	57.89	57.90	12.9	14,874	0.09%
2022/11/24	13.2	57.40	49.4	57.47	57.70	-36.2	14,815	-0.24%
2022/11/23	14.9	56.28	73.4	57.05	57.10	-58.5	14,784	-0.40%
2022/11/22	8.8	55.48	6.8	55.70	55.90	2	14,719	0.01%
2022/11/21	19.6	55.23	42.8	55.36	55.50	-23.2	14,781	-0.16%
2022/11/18	6.1	55.24	3.6	55.64	55.30	2.5	14,865	0.02%
2022/11/17	14.4	55.14	6.5	54.98	55.50	7.9	14,939	0.05%
2022/11/16	45.8	55.87	15.5	56.05	55.50	30.4	15,000	0.20%
2022/11/15	10.7	56.02	37.3	56.15	56.40	-26.6	14,972	-0.18%
2022/11/14	5.4	55.88	24.1	55.90	56.30	-18.7	14,896	-0.13%
2022/11/11	25.2	54.84	383	54.81	55.50	-357.8	14,748	-2.43%	大賣/鉅額交易
2022/11/10	44	52.99	10.1	53.00	52.80	33.8	14,303	0.24%
2022/11/09	17.1	53.70	9.7	53.70	53.70	7.4	14,324	0.05%
2022/11/08	14.9	53.15	7.2	53.02	53.20	7.7	14,272	0.05%
2022/11/07	10.6	52.21	56.7	52.38	52.80	-46.1	14,314	-0.32%
2022/11/04	16.5	51.34	5.3	51.47	51.50	11.3	14,616	0.08%
2022/11/03	17	51.44	6.8	51.58	51.70	10.2	14,659	0.07%
2022/11/02	9.5	51.73	4.9	51.75	51.90	4.6	14,696	0.03%
2022/11/01	9.3	51.67	9.3	51.68	52.00	0	14,820	0.00%
2022/10/31	8.5	51.38	7.6	51.54	51.00	1	15,003	0.01%
2022/10/28	23.6	51.17	12.2	51.17	51.50	11.5	15,117	0.08%
2022/10/27	31.4	51.25	23.2	51.28	51.10	8.2	15,265	0.05%
2022/10/26	8.8	50.05	23.5	50.21	50.40	-14.7	15,365	-0.10%
2022/10/25	16.4	49.44	16.4	49.75	49.95	0	15,349	0.00%
2022/10/24	14.4	50.08	3.8	50.12	49.80	10.6	15,418	0.07%
2022/10/21	32.2	49.71	5.3	49.72	49.65	27	15,610	0.17%
2022/10/20	28.1	49.39	5.5	49.62	49.95	22.6	16,274	0.14%
2022/10/19	49.6	50.50	17.3	50.65	50.40	32.3	16,593	0.19%
2022/10/18	26.3	49.83	28.2	49.86	50.50	-2	16,666	-0.01%
2022/10/17	13.7	48.53	29.3	48.30	48.70	-15.6	16,711	-0.09%
2022/10/14	18.5	48.71	12.7	48.65	48.45	5.8	16,847	0.03%
2022/10/13	66.9	48.53	59.3	48.41	48.15	7.6	17,060	0.04%
2022/10/12	14.7	49.54	21.4	49.59	49.60	-6.7	17,138	-0.04%
2022/10/11	40.5	49.60	8.2	49.74	49.50	32.3	17,391	0.19%
2022/10/07	12.3	50.60	17.4	50.70	50.70	-5.1	17,483	-0.03%
2022/10/06	16.4	50.46	2.7	50.63	50.70	13.7	17,702	0.08%
2022/10/05	23.9	50.58	13.2	50.60	50.60	10.7	17,977	0.06%
2022/10/04	45.2	49.13	30.1	49.12	49.45	15.1	18,198	0.08%
2022/10/03	76.6	49.07	54.2	49.14	48.90	22.4	18,097	0.12%
2022/09/30	347.9	49.61	19.8	49.74	49.90	328.1	18,121	1.81%	大買/鉅額交易
2022/09/29	75	50.19	118.9	50.10	50.30	-43.9	17,935	-0.24%	大賣/
2022/09/28	79.2	50.64	63	50.70	50.10	16.2	17,904	0.09%
2022/09/27	114.4	52.18	42.8	52.19	51.90	71.6	17,867	0.40%	大買/
2022/09/26	79.8	52.70	76.6	52.58	52.90	3.2	17,813	0.02%
2022/09/23	21.5	54.06	9.7	54.26	53.80	11.8	17,932	0.07%
2022/09/22	88.2	53.33	112.8	54.41	54.40	-24.6	18,087	-0.14%	大賣/
2022/09/21	70.8	56.71	10.3	56.71	56.50	60.5	17,955	0.34%
2022/09/20	52.2	56.94	8.2	57.08	56.90	44	17,821	0.25%
2022/09/19	15.5	56.76	10.2	56.87	56.80	5.3	17,853	0.03%
2022/09/16	100.7	56.44	32.8	56.72	56.50	68	17,869	0.38%
2022/09/15	37.7	56.65	40.5	56.89	56.80	-2.8	17,757	-0.02%
2022/09/14	63.9	56.72	4.2	56.81	56.70	59.7	17,795	0.34%
2022/09/13	21.2	57.65	5.8	57.81	57.70	15.4	17,951	0.09%
2022/09/12	65	57.09	36.2	57.32	57.30	28.8	18,122	0.16%
2022/09/08	24.2	56.25	3.1	56.51	56.50	21	18,203	0.12%
2022/09/07	75.1	56.37	32.5	56.27	56.10	42.6	18,272	0.23%
2022/09/06	106.7	56.96	5.1	56.96	56.90	101.6	18,236	0.56%	大買/鉅額交易
2022/09/05	16.7	56.61	4.7	56.58	56.60	12	18,410	0.07%
2022/09/02	64.8	56.82	23.3	56.70	56.60	41.5	18,653	0.22%
2022/09/01	68.3	56.82	25.3	57.05	57.10	43.1	18,831	0.23%
2022/08/31	16.7	57.53	3.7	57.38	57.40	13	18,843	0.07%
2022/08/30	86.4	57.43	102.7	57.41	57.30	-16.3	18,747	-0.09%	大賣/
2022/08/29	33	57.62	3.6	57.72	57.60	29.4	18,924	0.16%
2022/08/26	30.4	58.73	20.4	58.52	58.50	10	18,938	0.05%
2022/08/25	34.7	58.51	17.5	58.39	58.30	17.1	18,981	0.09%
2022/08/24	33.3	58.22	18.7	58.08	58.30	14.6	19,096	0.08%
2022/08/23	27.7	58.28	18.5	58.33	58.20	9.2	20,315	0.05%
2022/08/22	44.9	58.97	65.3	58.99	58.80	-20.3	20,608	-0.10%
2022/08/19	13.5	59.75	11.2	59.90	60.00	2.3	20,843	0.01%
2022/08/18	25.6	59.97	11.4	59.89	60.00	14.3	21,181	0.07%
2022/08/17	8.4	60.14	16.1	60.43	60.50	-7.7	21,624	-0.04%
2022/08/16	11.7	60.07	13.4	60.07	60.00	-1.7	21,915	-0.01%
2022/08/15	33.9	60.13	33.1	60.19	60.10	0.8	22,460	0.00%
2022/08/12	16.7	59.84	33.4	59.92	60.00	-16.7	22,599	-0.07%
2022/08/11	55.1	59.34	205.2	59.95	59.90	-150.1	22,914	-0.66%	大賣/鉅額交易
2022/08/10	18.7	57.83	7.5	58.15	58.20	11.2	23,040	0.05%
2022/08/09	19.8	57.94	4.2	58.03	57.90	15.5	23,536	0.07%
2022/08/08	8.1	57.53	19	57.62	58.10	-10.9	24,189	-0.05%
2022/08/05	13.6	56.50	42.6	56.71	57.00	-29	24,727	-0.12%
2022/08/04	24.6	56.08	6	56.39	56.00	18.7	25,216	0.07%
2022/08/03	23.2	55.88	10.9	56.17	56.60	12.3	25,415	0.05%
2022/08/02	27.6	55.73	11.3	55.84	56.60	16.3	25,976	0.06%
2022/08/01	15.2	56.43	15.5	56.42	56.60	-0.3	26,481	0.00%
2022/07/29	47.4	56.27	19.2	56.06	56.10	28.2	27,374	0.10%
2022/07/28	53.5	56.02	55.9	56.26	56.30	-2.5	27,378	-0.01%
2022/07/27	148.2	54.93	35.8	54.94	55.30	112.4	27,223	0.41%	大買/鉅額交易
2022/07/26	95.2	59.18	43.4	59.42	59.20	51.8	26,627	0.19%
2022/07/25	25.2	58.87	50.6	58.92	59.20	-25.4	26,269	-0.10%
2022/07/22	58.9	58.36	19.1	58.40	58.40	39.8	26,169	0.15%
2022/07/21	55.2	57.82	4.9	57.90	58.40	50.4	26,216	0.19%
2022/07/20	46.1	58.43	12.1	58.63	58.10	34	26,099	0.13%
2022/07/19	25.6	58.69	4.3	58.81	58.60	21.3	26,050	0.08%
2022/07/18	8.9	58.98	27.1	59.12	59.60	-18.2	25,942	-0.07%
2022/07/15	48.5	57.50	25.6	57.56	57.30	22.9	25,728	0.09%
2022/07/14	37.6	58.55	15.7	58.64	58.30	21.9	25,586	0.09%
2022/07/13	46	58.41	35.7	58.47	58.70	10.3	25,488	0.04%
2022/07/12	138.6	56.31	44.9	56.36	55.80	93.8	25,377	0.37%	大買/
2022/07/11	36.2	58.34	16.7	58.37	58.20	19.6	25,036	0.08%
2022/07/08	70.1	59.13	19.2	59.22	58.90	50.9	25,076	0.20%
2022/07/07	190.8	57.72	37.9	58.17	59.20	152.9	24,927	0.61%	大買/鉅額交易
2022/07/06	33.7	58.87	13.1	58.80	58.20	20.5	24,827	0.08%
2022/07/05	11.3	59.89	136.9	59.76	60.30	-125.5	24,783	-0.51%	大賣/鉅額交易
2022/07/04	22	57.92	10.7	58.23	57.90	11.3	24,607	0.05%
2022/07/01	153.6	58.69	44.3	58.59	58.30	109.3	24,789	0.44%	大買/鉅額交易
2022/06/30	70.8	60.13	14	60.07	59.80	56.8	24,569	0.23%
2022/06/29	19.5	60.75	3.7	60.85	60.80	15.9	24,593	0.06%
2022/06/28	43.3	61.35	9.2	61.47	61.60	34.1	24,565	0.14%
2022/06/27	15.8	62.39	3.4	62.60	61.90	12.4	24,701	0.05%
2022/06/24	8.5	61.99	17	61.94	61.90	-8.6	24,659	-0.03%
2022/06/23	52.6	61.03	14.7	61.30	61.10	37.8	24,684	0.15%
2022/06/22	16.2	62.35	16.5	62.41	61.70	-0.3	24,595	0.00%
2022/06/21	30.5	62.37	138.7	62.75	63.20	-108.1	24,682	-0.44%	大賣/鉅額交易
2022/06/20	61.9	60.53	26.2	60.54	60.20	35.7	24,679	0.14%
2022/06/17	42.1	60.97	16.7	61.11	60.80	25.4	24,543	0.10%
2022/06/16	32.4	62.28	14.2	62.56	61.90	18.2	24,428	0.07%
2022/06/15	18.1	61.90	3.4	62.03	61.80	14.7	24,586	0.06%
2022/06/14	13.5	61.92	30.1	61.97	62.00	-16.7	24,679	-0.07%
2022/06/13	94.3	61.80	33.1	61.71	61.80	61.2	24,582	0.25%
2022/06/10	22.1	62.72	12.6	62.94	62.90	9.5	24,422	0.04%
2022/06/09	12.3	63.35	3.4	63.37	63.40	8.9	24,384	0.04%
2022/06/08	12.5	63.81	30.1	63.79	63.80	-17.6	24,372	-0.07%
2022/06/07	34.5	63.74	4.9	63.99	63.40	29.6	24,563	0.12%
2022/06/06	19.6	63.74	19.8	63.91	64.00	-0.2	24,544	0.00%
2022/06/02	11.5	63.57	17.8	63.64	63.70	-6.3	25,130	-0.02%
2022/06/01	81.9	63.69	60	63.78	63.60	21.9	25,783	0.08%
2022/05/31	38.9	63.48	86.8	63.18	64.10	-47.8	25,952	-0.18%
2022/05/30	140.5	62.88	110.3	62.91	63.20	30.1	24,693	0.12%	大買/大賣/
2022/05/27	110.3	61.27	167.5	60.98	61.30	-57.2	24,505	-0.23%	大買/大賣/
2022/05/26	104.2	59.93	110.1	60.20	59.70	-6	24,455	-0.02%	大買/大賣/
2022/05/25	248.2	59.54	36.4	59.62	59.50	211.8	24,745	0.86%	大買/鉅額交易
2022/05/24	54.1	60.38	21.7	60.39	60.10	32.4	24,729	0.13%
2022/05/23	127.5	60.79	244.6	60.68	60.50	-117.1	24,463	-0.48%	大買/大賣/鉅額交易
2022/05/20	183.3	62.10	12.3	61.94	61.80	171	24,138	0.71%	大買/鉅額交易
2022/05/19	126.7	61.73	45.8	61.81	61.60	80.9	23,987	0.34%	大買/
2022/05/18	118.4	63.38	158.4	63.10	63.70	-40	23,626	-0.17%	大買/大賣/
2022/05/17	70.3	61.78	28.9	62.20	61.60	41.4	23,407	0.18%
2022/05/16	79.6	62.04	88.2	62.27	62.40	-8.6	23,070	-0.04%
2022/05/13	84.4	63.22	32.4	63.13	63.50	52	22,557	0.23%
2022/05/12	355.1	64.30	81.7	64.36	63.30	273.4	22,023	1.24%	大買/鉅額交易
2022/05/11	91.6	66.12	21.6	66.17	66.20	70	21,432	0.33%
2022/05/10	169.9	66.69	143.6	66.68	67.10	26.4	21,167	0.12%	大買/大賣/
2022/05/09	237.8	68.60	78.9	68.54	67.80	159	20,607	0.77%	大買/鉅額交易
2022/05/06	314.4	70.98	198.7	71.67	71.30	115.7	20,087	0.58%	大買/大賣/鉅額交易
2022/05/05	90.7	74.52	30.1	74.68	74.50	60.6	19,489	0.31%
2022/05/04	6.2	74.17	36.5	74.37	74.60	-30.3	19,498	-0.16%
2022/05/03	16.4	73.68	24.3	73.71	73.70	-7.9	19,964	-0.04%
2022/04/29	10.9	74.11	32.8	74.19	74.40	-21.8	20,183	-0.11%
2022/04/28	37.6	73.03	20.9	73.01	73.40	16.7	20,493	0.08%
2022/04/27	125.3	73.55	12	73.63	73.20	113.4	20,536	0.55%	大買/鉅額交易
2022/04/26	4.8	74.70	10.3	74.98	75.10	-5.5	20,477	-0.03%
2022/04/25	32.4	74.21	70.7	74.44	74.80	-38.3	20,531	-0.19%
2022/04/22	26.7	74.56	75.5	75.26	75.90	-48.8	20,641	-0.24%
2022/04/21	11.7	74.18	4	74.20	74.60	7.7	20,967	0.04%
2022/04/20	3.1	73.93	19.6	74.11	74.90	-16.5	21,629	-0.08%
2022/04/19	30.2	73.73	6.8	74.16	73.50	23.3	22,024	0.11%
2022/04/18	51.1	74.05	38.6	74.35	73.90	12.5	23,113	0.05%
2022/04/15	12.3	75.22	68.2	75.19	75.10	-55.8	23,008	-0.24%
2022/04/14	13.5	75.81	9.4	75.76	75.60	4.1	23,233	0.02%
2022/04/13	4.4	76.18	18.2	76.37	76.40	-13.8	23,341	-0.06%
2022/04/12	13.4	75.78	24.1	75.78	75.80	-10.7	23,389	-0.05%
2022/04/11	33.2	76.21	39.4	76.32	76.50	-6.2	23,312	-0.03%
2022/04/08	32.6	76.00	13.3	76.00	76.30	19.3	23,313	0.08%
2022/04/07	57	76.57	34.2	77.06	76.00	22.8	23,325	0.10%
2022/04/06	17.2	76.89	32.2	77.10	77.50	-15	23,191	-0.06%
2022/04/01	25.5	76.46	44.1	76.90	77.10	-18.7	23,165	-0.08%
2022/03/31	23.5	76.33	33	76.52	76.50	-9.5	22,973	-0.04%
2022/03/30	9.9	75.77	34	75.99	76.10	-24	22,906	-0.10%
2022/03/29	7.3	75.25	6.9	75.38	75.20	0.4	22,733	0.00%
2022/03/28	21.7	74.78	28.6	74.92	75.10	-6.9	22,732	-0.03%
2022/03/25	23.2	75.08	10.5	75.20	75.00	12.7	22,702	0.06%
2022/03/24	20.5	75.06	11.5	75.32	75.50	9	22,799	0.04%
2022/03/23	15.4	76.00	119.1	75.84	75.90	-103.7	24,044	-0.43%	大賣/鉅額交易
2022/03/22	21.8	73.85	10.7	73.97	74.30	11.1	23,782	0.05%
2022/03/21	43.5	74.08	5.8	74.29	74.30	37.7	23,744	0.16%
2022/03/18	31.3	74.82	21.9	75.08	74.30	9.4	23,722	0.04%
2022/03/17	26.7	74.85	41.2	74.53	74.80	-14.5	23,610	-0.06%
2022/03/16	28.3	72.81	15.1	73.02	73.10	13.2	23,482	0.06%
2022/03/15	39.1	72.52	12.2	72.63	72.70	26.9	23,502	0.11%
2022/03/14	33.5	73.19	51.5	73.49	72.70	-18	23,667	-0.08%
2022/03/11	55.5	72.99	10.6	73.13	72.70	44.8	23,716	0.19%
2022/03/10	41.3	73.74	45.3	73.43	73.80	-4	23,731	-0.02%
2022/03/09	53.5	71.89	25.7	72.02	71.70	27.7	23,650	0.12%
2022/03/08	158.7	70.41	36.7	70.50	70.60	122	23,509	0.52%	大買/鉅額交易
2022/03/07	294.4	72.03	48.8	72.00	71.70	245.6	22,942	1.07%	大買/鉅額交易
2022/03/04	111.4	74.61	310.6	74.53	74.40	-199.2	22,811	-0.87%	大買/大賣/鉅額交易
2022/03/03	31.5	75.62	12.8	75.77	75.60	18.7	22,695	0.08%
2022/03/02	19	75.46	28.3	75.60	75.60	-9.3	23,078	-0.04%
2022/03/01	17.7	75.64	95.7	75.21	76.20	-78	22,997	-0.34%
2022/02/25	83.3	75.04	49.3	74.91	75.10	34	22,848	0.15%
2022/02/24	81.9	75.69	32.9	75.73	75.90	49	22,426	0.22%
2022/02/23	27.7	76.53	2.2	76.57	76.50	25.4	22,153	0.11%
2022/02/22	106.4	76.50	26.7	76.42	76.50	79.7	22,435	0.36%	大買/
2022/02/21	14.7	77.27	13.5	77.39	77.60	1.2	22,575	0.01%
2022/02/18	41.2	77.90	10.7	77.98	77.80	30.6	23,102	0.13%
2022/02/17	101.8	78.33	28.2	78.20	78.20	73.6	23,247	0.32%	大買/
2022/02/16	144.3	77.41	33.6	77.50	77.80	110.7	23,189	0.48%	大買/鉅額交易
2022/02/15	47.3	76.97	29.8	77.23	76.60	17.6	23,115	0.08%
2022/02/14	50	76.18	33.3	76.18	76.10	16.6	23,054	0.07%
2022/02/11	87.5	77.10	7.4	77.14	77.30	80.1	23,073	0.35%
2022/02/10	18.4	76.96	8.2	77.07	77.40	10.1	23,110	0.04%
2022/02/09	30.7	76.70	23.3	76.89	77.10	7.4	23,163	0.03%
2022/02/08	31.8	76.96	13.8	77.07	76.80	18	23,129	0.08%
2022/02/07	50.2	76.05	18.4	76.62	77.10	31.8	23,051	0.14%
2022/01/26	16.9	75.59	134	75.45	75.60	-117.1	22,821	-0.51%	大賣/鉅額交易
2022/01/25	106.2	75.38	46.2	75.43	75.50	60.1	23,018	0.26%	大買/
2022/01/24	48.9	76.04	84.3	76.08	76.50	-35.5	22,773	-0.16%
2022/01/21	72.4	76.84	51.7	76.75	76.70	20.8	23,084	0.09%
2022/01/20	43.4	78.29	35.6	78.35	78.30	7.9	22,715	0.03%
2022/01/19	15	78.90	66.7	78.92	78.80	-51.7	22,644	-0.23%
2022/01/18	86.6	79.54	39.1	79.41	79.40	47.5	22,617	0.21%
2022/01/17	88.7	79.06	95.5	78.99	78.90	-6.8	22,492	-0.03%
2022/01/14	104.6	80.42	76.8	80.51	80.40	27.7	22,259	0.12%	大買/
2022/01/13	121.5	80.92	195.9	80.78	81.60	-74.4	21,985	-0.34%	大買/大賣/
2022/01/12	50.1	79.54	65.6	79.70	80.00	-15.4	21,365	-0.07%
2022/01/11	163.9	78.16	426.1	78.47	79.90	-262.1	20,931	-1.25%	大買/大賣/鉅額交易
2022/01/10	13.7	76.21	59.2	76.23	76.40	-45.5	19,839	-0.23%
2022/01/07	27	76.14	134.7	76.04	75.70	-107.7	19,874	-0.54%	大賣/鉅額交易
2022/01/06	18.6	75.58	14.4	75.66	75.90	4.2	19,670	0.02%
2022/01/05	26.2	75.29	6.5	75.55	75.70	19.7	19,602	0.10%
2022/01/04	70.4	75.31	6.1	75.30	75.30	64.3	19,658	0.33%
2022/01/03	29.2	75.55	162.6	75.63	75.30	-133.5	19,625	-0.68%	大賣/鉅額交易
2021/12/30	22.8	76.42	32.8	76.35	76.30	-10.1	19,745	-0.05%
2021/12/29	40	76.36	71.9	76.31	76.60	-32	19,899	-0.16%
2021/12/28	14.7	75.53	22.2	75.73	75.90	-7.5	19,971	-0.04%
2021/12/27	13.1	75.39	14.3	75.43	75.20	-1.2	20,035	-0.01%
2021/12/24	11.3	75.22	19.7	75.25	75.20	-8.4	20,450	-0.04%
2021/12/23	21.1	74.61	7	74.77	74.80	14.1	20,499	0.07%
2021/12/22	135.5	74.48	17	74.56	74.40	118.4	20,660	0.57%	大買/鉅額交易
2021/12/21	3.6	74.59	25.9	74.91	74.80	-22.4	20,663	-0.11%
2021/12/20	54.4	74.22	12.1	74.29	74.10	42.3	20,665	0.20%
2021/12/17	44.1	74.75	5.1	74.84	74.30	39	20,632	0.19%
2021/12/16	11.1	74.65	17	74.77	74.90	-5.9	19,329	-0.03%
2021/12/15	28.2	74.61	2.4	74.75	74.60	25.8	19,813	0.13%
2021/12/14	26.5	74.94	30.6	74.95	74.90	-4.1	20,293	-0.02%
2021/12/13	46.8	75.88	31.4	76.17	75.70	15.4	20,323	0.08%
2021/12/10	31	76.00	35.3	76.00	75.90	-4.2	20,383	-0.02%
2021/12/09	29.6	75.77	36.7	75.85	76.00	-7.1	20,596	-0.03%
2021/12/08	11.7	75.39	38.8	75.56	76.00	-27.1	21,110	-0.13%
2021/12/07	15	74.42	33.6	74.77	75.30	-18.6	20,922	-0.09%
2021/12/06	17.2	73.82	8	73.74	74.10	9.2	20,895	0.04%
2021/12/03	71.9	74.11	14.2	74.12	73.90	57.7	21,114	0.27%
2021/12/02	21.2	73.73	0.5	74.00	73.70	20.7	21,136	0.10%
2021/12/01	9.6	73.48	22	73.89	74.10	-12.4	21,743	-0.06%
2021/11/30	83.2	73.44	1.9	73.62	73.10	81.3	22,098	0.37%
2021/11/29	83.1	73.54	5.4	73.52	73.50	77.7	21,815	0.36%
2021/11/26	134	74.55	14.4	74.43	74.20	119.6	21,766	0.55%	大買/鉅額交易
2021/11/25	27.5	74.36	5.2	74.31	74.30	22.3	21,798	0.10%
2021/11/24	95.5	74.63	92.3	75.29	74.40	3.2	22,013	0.01%
2021/11/23	73.5	74.36	6.1	74.62	74.30	67.4	22,200	0.30%
2021/11/22	32.8	74.45	126.9	74.65	74.40	-94.1	22,115	-0.43%	大賣/
2021/11/19	226.8	75.39	226.7	75.22	74.80	0.1	22,104	0.00%	大買/大賣/
2021/11/18	43.7	76.29	138.2	76.26	76.40	-94.5	22,093	-0.43%	大賣/
2021/11/17	129.5	74.95	110.3	75.17	76.10	19.2	22,097	0.09%	大買/大賣/
2021/11/16	62	73.72	59.4	73.61	74.00	2.7	21,727	0.01%
2021/11/15	46.5	74.25	38	74.09	74.00	8.5	21,793	0.04%
2021/11/12	91.5	73.39	19.4	73.42	73.30	72.2	21,758	0.33%
2021/11/11	44.5	73.08	59.2	73.13	73.00	-14.7	21,928	-0.07%
2021/11/10	40.6	73.02	26	73.14	73.00	14.6	22,005	0.07%
2021/11/09	17.4	73.16	30.6	73.26	73.10	-13.2	21,976	-0.06%
2021/11/08	46.7	73.39	45.2	73.40	73.60	1.6	22,005	0.01%
2021/11/05	78	72.29	18.1	72.35	72.50	59.9	22,472	0.27%
2021/11/04	97.4	72.64	18.4	72.69	72.50	79	22,426	0.35%
2021/11/03	63.3	72.60	23.8	72.77	72.70	39.5	22,518	0.18%
2021/11/02	119.3	72.73	50.8	72.76	72.60	68.5	22,465	0.30%	大買/
2021/11/01	99.8	73.22	122.8	73.13	73.10	-23	22,134	-0.10%	大賣/
2021/10/29	263.8	73.53	130	73.54	73.60	133.7	21,917	0.61%	大買/大賣/鉅額交易
2021/10/28	46.2	74.45	9	74.56	74.50	37.2	21,354	0.17%
2021/10/27	40.2	74.58	13	74.71	75.00	27.2	21,533	0.13%
2021/10/26	6.1	75.09	60.2	75.10	75.50	-54.1	21,825	-0.25%
2021/10/25	8.1	74.55	35.2	74.71	74.80	-27.1	21,970	-0.12%
2021/10/22	75.5	74.16	15.6	74.18	74.10	59.9	22,412	0.27%
2021/10/21	51.3	74.70	56.2	74.54	74.80	-4.9	22,994	-0.02%
2021/10/20	43.3	74.27	33.4	74.27	74.30	9.9	23,928	0.04%
2021/10/19	90.5	75.08	54	74.95	74.80	36.5	24,513	0.15%
2021/10/18	56.1	75.11	22.2	75.41	75.10	33.8	25,018	0.14%
2021/10/15	17.4	75.07	35.1	75.30	75.10	-17.7	25,417	-0.07%
2021/10/14	65.4	74.73	47.1	74.86	74.40	18.3	25,773	0.07%
2021/10/13	10.3	74.31	5	74.32	74.50	5.3	26,599	0.02%
2021/10/12	20.6	74.05	8	74.32	74.80	12.6	27,409	0.05%
2021/10/08	15.3	75.34	2.3	75.37	75.30	13	27,716	0.05%
2021/10/07	51.3	75.77	24.1	75.58	75.50	27.2	28,192	0.10%
2021/10/06	21.7	74.13	25	74.18	74.70	-3.3	28,474	-0.01%
2021/10/05	89.5	73.41	18.1	73.78	73.80	71.4	29,237	0.24%
2021/10/04	39	74.85	19.4	75.11	74.40	19.6	29,236	0.07%
2021/10/01	168.6	75.42	42.9	75.46	75.40	125.7	29,267	0.43%	大買/鉅額交易
2021/09/30	26.3	76.79	8.2	76.73	76.70	18.1	28,911	0.06%
2021/09/29	33.1	76.69	19	76.79	76.70	14	28,935	0.05%
2021/09/28	12.5	77.24	22.2	77.24	77.50	-9.7	28,835	-0.03%
2021/09/27	13	77.86	8.8	77.63	77.70	4.2	28,897	0.01%
2021/09/24	21.9	77.54	6	77.60	77.50	15.9	28,910	0.06%
2021/09/23	58.1	77.55	25.1	77.70	77.40	33.1	29,021	0.11%
2021/09/22	141	76.72	36.1	77.14	77.10	104.9	29,044	0.36%	大買/鉅額交易
2021/09/17	70.4	79.52	85.4	79.74	78.80	-15	28,590	-0.05%
2021/09/16	38.1	80.93	16.7	81.46	80.70	21.4	28,189	0.08%
2021/09/15	23.5	81.13	43.4	81.02	81.40	-19.9	28,051	-0.07%
2021/09/14	88.6	81.54	89.7	81.51	80.80	-1.1	27,943	0.00%
2021/09/13	73.6	80.71	106.3	80.32	81.40	-32.7	27,843	-0.12%	大賣/
2021/09/10	19.1	77.65	10	77.59	77.60	9.1	27,755	0.03%
2021/09/09	41.6	76.54	22.1	76.81	77.40	19.5	28,035	0.07%
2021/09/08	82.4	77.12	5.5	77.29	77.40	76.9	27,917	0.28%
2021/09/07	46.8	77.81	20.5	77.95	78.10	26.3	27,716	0.09%
2021/09/06	153.6	77.87	40	78.14	77.20	113.5	27,656	0.41%	大買/鉅額交易
2021/09/03	10.6	84.61	125.5	84.58	84.80	-114.9	27,059	-0.42%	大賣/鉅額交易
2021/09/02	38.9	83.15	62.5	82.94	82.70	-23.6	26,702	-0.09%
2021/09/01	20.6	84.60	35.3	85.05	84.20	-14.7	26,371	-0.06%
2021/08/31	89.1	83.89	23	84.55	85.00	66.1	26,181	0.25%
2021/08/30	19.6	83.75	40.2	84.14	84.80	-20.7	25,889	-0.08%
2021/08/27	5.5	82.56	74.2	82.18	83.50	-68.7	25,694	-0.27%
2021/08/26	6.5	80.88	70.4	80.45	81.30	-63.9	25,664	-0.25%
2021/08/25	29	80.39	8.3	80.56	80.80	20.8	25,798	0.08%
2021/08/24	9.1	79.20	71.3	79.27	80.40	-62.2	25,725	-0.24%
2021/08/23	11.3	78.78	27	78.66	79.00	-15.7	25,584	-0.06%
2021/08/20	12.3	76.11	10	76.65	76.50	2.3	25,472	0.01%
2021/08/19	15.7	77.06	50.4	77.26	77.00	-34.7	26,040	-0.13%
2021/08/18	98.3	77.42	121.5	77.42	78.00	-23.1	25,902	-0.09%	大賣/
2021/08/17	47.2	77.92	42.5	77.56	78.20	4.7	26,016	0.02%
2021/08/16	43.2	76.72	18.1	76.98	76.50	25.1	25,957	0.10%
2021/08/13	15.8	78.02	14.2	78.36	78.10	1.6	26,571	0.01%
2021/08/12	32.6	78.67	43.1	79.09	78.80	-10.5	26,794	-0.04%
2021/08/11	166.2	78.79	181.8	78.36	79.20	-15.5	27,129	-0.06%	大買/大賣/
2021/08/10	11.4	76.11	3.1	76.30	76.00	8.2	27,455	0.03%
2021/08/09	15.7	75.65	8.3	76.07	76.10	7.5	28,302	0.03%
2021/08/06	22.3	76.07	21	75.95	76.00	1.3	28,733	0.00%
2021/08/05	5.5	76.15	4	76.20	76.30	1.5	29,698	0.00%
2021/08/04	8.8	76.22	8.9	76.38	76.30	-0.1	31,868	0.00%
2021/08/03	12	76.08	8.4	76.09	76.40	3.6	33,264	0.01%
2021/08/02	17.8	75.06	47	75.34	76.50	-29.2	34,382	-0.08%
2021/07/30	29.5	74.99	13	74.79	75.00	16.4	34,549	0.05%
2021/07/29	34.9	75.86	8.2	75.82	75.80	26.7	34,671	0.08%
2021/07/28	80.9	75.02	20.2	74.92	75.60	60.7	35,189	0.17%
2021/07/27	87	76.67	57.6	76.56	76.40	29.4	35,754	0.08%
2021/07/26	208.7	80.26	71.2	80.18	78.50	137.5	36,651	0.38%	大買/鉅額交易
2021/07/23	145.5	84.41	66.3	84.22	85.00	79.2	35,783	0.22%	大買/
2021/07/22	26.6	83.41	100.3	83.64	84.10	-73.6	35,413	-0.21%
2021/07/21	68.2	81.64	64.9	81.51	81.80	3.3	35,067	0.01%
2021/07/20	107.1	81.53	58.2	81.96	81.50	48.9	35,157	0.14%	大買/
2021/07/19	167.4	83.36	77.1	84.25	83.00	90.3	34,832	0.26%	大買/
2021/07/16	73.6	81.90	155.6	81.44	82.90	-82	34,503	-0.24%	大賣/
2021/07/15	28.2	79.38	52.3	79.40	79.50	-24.1	33,951	-0.07%
2021/07/14	56.7	77.73	36.2	77.62	78.10	20.5	33,901	0.06%
2021/07/13	69.6	76.95	78.4	77.07	76.20	-8.8	33,916	-0.03%
2021/07/12	87	76.72	176.6	77.66	76.10	-89.6	33,786	-0.27%	大賣/
2021/07/09	8.3	74.05	17.3	74.20	74.20	-9	33,694	-0.03%
2021/07/08	23.7	74.38	115.3	74.80	74.80	-91.6	33,692	-0.27%	大賣/
2021/07/07	5.5	73.77	13.3	73.93	74.00	-7.7	33,896	-0.02%
2021/07/06	21.1	73.91	9.3	73.98	73.70	11.8	34,220	0.03%
2021/07/05	8.4	73.69	15.1	73.77	73.90	-6.7	34,315	-0.02%
2021/07/02	19.3	73.15	5.3	73.31	72.90	14	34,431	0.04%
2021/07/01	25.5	73.69	36.3	73.70	73.40	-10.8	34,570	-0.03%
2021/06/30	18.9	73.60	73.4	73.79	73.90	-54.5	34,764	-0.16%
2021/06/29	22.5	72.43	3	72.77	72.60	19.5	35,045	0.06%
2021/06/28	13.7	73.08	65.1	73.27	73.20	-51.4	35,424	-0.15%
2021/06/25	16.8	73.11	45.6	72.91	72.90	-28.8	35,800	-0.08%
2021/06/24	8.4	71.81	16	71.88	71.90	-7.6	35,812	-0.02%
2021/06/23	25.3	71.27	34.1	71.31	71.80	-8.8	36,140	-0.02%
2021/06/22	56.8	70.53	43.2	70.71	70.70	13.6	36,335	0.04%
2021/06/21	132.3	70.05	972.9	70.18	70.00	-840.7	36,352	-2.31%	大買/大賣/鉅額交易
2021/06/18	52.5	71.57	18.8	71.61	71.30	33.7	36,089	0.09%
2021/06/17	13	72.09	4.1	72.23	72.30	8.9	35,879	0.02%
2021/06/16	32.2	72.63	23.4	72.75	72.60	8.8	36,428	0.02%
2021/06/15	73.3	73.16	9.1	73.08	73.00	64.2	36,476	0.18%
2021/06/11	10.2	73.95	14.8	74.10	73.80	-4.6	36,693	-0.01%
2021/06/10	9.8	73.37	91.2	73.52	73.80	-81.4	36,729	-0.22%
2021/06/09	25.6	72.90	2.3	72.98	72.90	23.3	37,125	0.06%
2021/06/08	7.5	73.38	24.4	73.43	73.70	-16.9	37,549	-0.05%
2021/06/07	56.6	72.60	145.3	72.85	73.20	-88.7	38,854	-0.23%	大賣/
2021/06/04	48.9	72.76	29.1	72.74	72.90	19.8	39,203	0.05%
2021/06/03	75.3	73.89	13.5	74.52	73.60	61.7	39,914	0.15%
2021/06/02	15.7	73.68	40.9	73.56	74.50	-25.2	40,087	-0.06%
2021/06/01	31.9	72.45	83.7	72.52	73.00	-51.8	39,920	-0.13%
2021/05/31	17.8	72.13	38.2	72.30	72.30	-20.4	40,115	-0.05%
2021/05/28	20.5	71.80	38.2	72.03	72.00	-17.7	40,194	-0.04%
2021/05/27	29.7	70.57	14.5	71.04	71.60	15.2	40,267	0.04%
2021/05/26	6.6	71.37	13.1	71.26	71.60	-6.5	40,456	-0.02%
2021/05/25	104.8	72.06	24.8	72.08	71.90	80	41,177	0.19%	大買/
2021/05/24	98.6	71.64	46.1	71.59	72.00	52.5	41,309	0.13%
2021/05/21	96.9	72.90	72.6	73.66	72.00	24.3	41,400	0.06%
2021/05/20	68.5	70.11	50.4	70.12	70.20	18.1	40,820	0.04%
2021/05/19	43.8	71.25	79.4	70.84	70.60	-35.6	40,702	-0.09%
2021/05/18	396.2	70.62	236.3	70.47	71.40	159.9	40,660	0.39%	大買/大賣/鉅額交易
2021/05/17	753.9	66.27	131.6	66.57	65.60	622.3	40,601	1.53%	大買/大賣/鉅額交易
2021/05/14	178.4	69.91	176.3	69.92	69.60	2.1	39,774	0.01%	大買/大賣/
2021/05/13	177.6	69.40	1,083.7	69.52	68.60	-906.1	39,246	-2.31%	大買/大賣/鉅額交易
2021/05/12	323.9	70.07	268.4	70.22	70.00	55.6	38,421	0.14%	大買/大賣/
2021/05/11	274.2	76.70	224.1	76.18	74.80	50.1	36,694	0.14%	大買/大賣/
2021/05/10	54.8	74.15	108.3	74.43	76.60	-53.5	35,260	-0.15%	大賣/
2021/05/07	22.9	70.60	75.8	70.53	70.80	-53	34,384	-0.15%
2021/05/06	81.1	69.97	17.2	69.54	69.60	63.9	34,193	0.19%
2021/05/05	49.4	68.59	54.3	69.54	69.50	-4.9	33,736	-0.01%
2021/05/04	126.1	67.65	69.5	67.67	67.40	56.6	33,156	0.17%	大買/
2021/05/03	159	69.97	116.8	70.11	68.80	42.2	32,463	0.13%	大買/大賣/
2021/04/29	53.9	64.42	39.1	64.64	64.20	14.8	31,048	0.05%
2021/04/28	50.5	65.19	31.9	65.46	65.10	18.6	30,854	0.06%
2021/04/27	11.1	64.01	68.8	64.29	64.90	-57.7	30,724	-0.19%
2021/04/26	13.7	63.33	99.7	63.65	64.10	-85.9	30,536	-0.28%
2021/04/23	6.9	61.30	15	61.23	61.30	-8.1	30,234	-0.03%
2021/04/22	41.6	61.41	39.2	61.68	61.10	2.4	30,326	0.01%
2021/04/21	56.5	61.20	2.6	61.17	61.40	53.9	30,017	0.18%
2021/04/20	51.8	61.79	98.2	61.63	61.80	-46.3	30,043	-0.15%
2021/04/19	28.2	60.84	39.2	61.06	61.80	-11.1	30,178	-0.04%
2021/04/16	29.8	59.42	11.2	59.70	60.00	18.6	30,110	0.06%
2021/04/15	15.4	58.94	190.3	58.91	60.00	-174.9	30,284	-0.58%	大賣/鉅額交易
2021/04/14	31.4	57.08	38.6	57.53	57.10	-7.2	29,598	-0.02%
2021/04/13	65.6	58.23	69.1	58.19	57.80	-3.5	29,559	-0.01%
2021/04/12	16.2	57.66	39.1	57.75	58.00	-22.9	29,197	-0.08%
2021/04/09	39.1	56.47	31.1	56.48	56.40	8	28,971	0.03%
2021/04/08	59.4	57.17	10.2	56.95	56.90	49.2	28,985	0.17%
2021/04/07	24.5	57.12	15.3	57.20	57.50	9.2	29,180	0.03%
2021/04/06	41.7	57.68	20	57.42	57.30	21.7	28,913	0.07%
2021/04/01	26.5	57.64	78.9	57.63	57.80	-52.4	28,624	-0.18%
2021/03/31	24.3	57.05	21.9	57.26	56.80	2.4	28,086	0.01%
2021/03/30	8.2	55.99	29.6	56.11	56.80	-21.4	27,757	-0.08%
2021/03/29	26.3	55.80	11.2	55.82	55.90	15.1	27,361	0.06%
2021/03/26	25.6	55.67	24	55.70	55.50	1.6	27,328	0.01%
2021/03/25	43.7	55.07	39.8	55.14	55.30	3.9	27,357	0.01%
2021/03/24	124	54.49	39	55.08	54.40	85	27,212	0.31%	大買/
2021/03/23	48.4	54.60	15	54.71	54.50	33.4	27,030	0.12%
2021/03/22	31.3	53.76	23.9	53.72	53.90	7.4	26,920	0.03%
2021/03/19	86.5	53.67	12.7	53.97	53.70	73.8	27,234	0.27%
2021/03/18	19.5	54.53	10	54.79	54.40	9.4	26,995	0.03%
2021/03/17	59.2	54.54	16.4	54.79	54.50	42.8	27,457	0.16%
2021/03/16	23.2	55.39	6.6	55.38	55.40	16.6	27,420	0.06%
2021/03/15	45.5	55.58	21.3	55.82	55.50	24.2	27,388	0.09%
2021/03/12	27.8	54.98	68.5	55.01	54.90	-40.7	27,099	-0.15%
2021/03/11	144.4	55.85	60.6	55.88	55.40	83.8	26,922	0.31%	大買/
2021/03/10	35.3	53.66	31.3	53.77	54.00	4	25,773	0.02%
2021/03/09	29.8	53.35	45.6	53.56	53.70	-15.8	25,454	-0.06%
2021/03/08	30.8	52.11	125.5	51.79	52.10	-94.7	24,877	-0.38%	大賣/
2021/03/05	26.4	50.63	28.2	50.83	50.80	-1.8	24,534	-0.01%
2021/03/04	41.5	50.50	11	50.82	50.60	30.5	25,238	0.12%
2021/03/03	37.1	50.98	23.2	50.96	51.00	13.9	25,089	0.06%
2021/03/02	57.2	50.64	4.5	50.79	50.10	52.6	24,982	0.21%
2021/02/26	114.7	50.49	18	50.64	49.90	96.7	24,694	0.39%	大買/
2021/02/25	36.2	51.05	26.9	51.41	51.70	9.4	23,847	0.04%
2021/02/24	27.7	49.97	14.5	50.03	50.00	13.2	23,128	0.06%
2021/02/23	18	49.48	25	49.74	49.75	-7	22,937	-0.03%
2021/02/22	78	49.17	37	49.46	48.95	41	22,702	0.18%
2021/02/19	19.4	48.97	21	49.02	49.10	-1.6	22,644	-0.01%
2021/02/18	8.2	49.49	69.9	49.59	49.20	-61.8	22,724	-0.27%
2021/02/17	67.6	48.92	96.3	48.76	48.90	-28.7	22,516	-0.13%
2021/02/05	4	47.15	14.5	47.15	46.90	-10.5	21,815	-0.05%
2021/02/04	13.1	47.12	8	47.28	47.10	5.1	22,053	0.02%
2021/02/03	804	47.28	33.2	47.45	47.60	770.8	22,835	3.38%	大買/鉅額交易
2021/02/02	0.1	47.11	61.1	47.16	47.25	-61	22,979	-0.27%
2021/02/01	5.1	45.66	8	45.78	45.95	-2.9	22,665	-0.01%
2021/01/29	111.6	45.85	1.2	46.09	45.55	110.4	22,644	0.49%	大買/鉅額交易
2021/01/28	24.7	46.14	1	46.24	46.20	23.6	22,410	0.11%
2021/01/27	12	46.77	4.1	46.77	46.80	7.9	22,191	0.04%
2021/01/26	31	47.03	2	46.88	46.50	29	22,119	0.13%
2021/01/25	9.6	47.23	59.3	47.31	47.40	-49.7	21,928	-0.23%
2021/01/22	9	46.46	4.2	46.39	46.25	4.8	21,726	0.02%
2021/01/21	20.2	46.50	6.5	46.52	46.20	13.7	21,634	0.06%
2021/01/20	66.5	46.66	12.1	46.69	46.20	54.4	21,583	0.25%
2021/01/19	7.1	47.21	51	47.31	47.25	-43.9	21,378	-0.21%
2021/01/18	82.1	46.68	21	46.67	46.95	61.1	21,305	0.29%
2021/01/15	43.9	48.03	12.8	47.94	47.60	31.1	21,046	0.15%
2021/01/14	6.6	48.34	23.3	48.34	48.45	-16.7	20,910	-0.08%
2021/01/13	23.2	48.07	118	48.03	48.30	-94.8	20,703	-0.46%	大賣/
2021/01/12	102.2	47.76	131.1	48.05	47.75	-28.9	20,349	-0.14%	大買/大賣/
2021/01/11	113.5	47.28	79.9	47.78	47.40	33.6	19,832	0.17%	大買/
2021/01/08	26.3	47.31	147.3	47.32	47.45	-121	19,420	-0.62%	大賣/鉅額交易
2021/01/07	13.6	46.15	14	46.26	46.20	-0.4	18,928	0.00%
2021/01/06	38.7	45.81	15	45.59	45.60	23.7	18,827	0.13%
2021/01/05	8.2	46.09	4.1	46.23	46.35	4	18,643	0.02%
2021/01/04	48.5	46.24	17	46.29	46.25	31.5	18,599	0.17%
2020/12/31	42.9	46.45	9.1	46.75	46.75	33.8	18,506	0.18%
2020/12/30	37.6	46.12	36.6	46.54	46.90	0.9	18,315	0.00%
2020/12/29	106	45.53	2	45.63	45.50	104	17,978	0.58%	大買/鉅額交易
2020/12/28	33.3	45.33	4	45.34	45.55	29.3	18,096	0.16%
2020/12/25	4.5	45.47	12	45.58	45.50	-7.5	18,122	-0.04%
2020/12/24	15.5	45.50	24.5	45.66	45.55	-9	18,141	-0.05%
2020/12/23	52.3	44.70	23.3	44.69	44.80	29	17,948	0.16%
2020/12/22	26.4	45.23	24	45.23	44.90	2.4	17,960	0.01%
2020/12/21	78.8	45.43	8	45.76	45.50	70.8	18,211	0.39%
2020/12/18	58	46.13	7.3	46.48	46.00	50.7	18,064	0.28%
2020/12/17	38.2	46.34	11	46.35	46.20	27.2	17,979	0.15%
2020/12/16	10.7	46.32	29.3	46.34	46.35	-18.6	18,050	-0.10%
2020/12/15	76.4	46.02	24.1	45.95	45.85	52.3	18,040	0.29%
2020/12/14	81.2	47.39	71.6	47.18	47.30	9.6	17,640	0.05%
2020/12/11	60.7	47.09	428.3	47.03	47.20	-367.6	17,326	-2.12%	大賣/鉅額交易
2020/12/10	3	45.57	33	45.62	45.65	-30	16,697	-0.18%
2020/12/09	4.8	44.91	24	44.91	45.10	-19.2	16,532	-0.12%
2020/12/08	16.1	44.92	14.4	45.06	45.40	1.6	16,584	0.01%
2020/12/07	15	45.36	19.3	45.41	45.60	-4.3	16,494	-0.03%
2020/12/04	7.2	44.71	28	44.84	45.15	-20.8	16,320	-0.13%
2020/12/03	4.2	44.52	8	44.57	44.45	-3.8	16,105	-0.02%
2020/12/02	38	44.50	26.2	44.54	44.55	11.8	15,890	0.07%
2020/12/01	15	44.63	1	44.70	44.80	14	15,675	0.09%
2020/11/30	63.5	45.09	7	44.94	44.30	56.5	15,570	0.36%
2020/11/27	19	45.50	14	45.66	45.65	5	14,834	0.03%
2020/11/26	16	45.52	37	45.57	45.60	-21	14,746	-0.14%
2020/11/25	42	45.29	24	45.18	45.15	18	14,672	0.12%
2020/11/24	50.1	45.16	12	44.95	44.95	38.1	14,637	0.26%
2020/11/23	14.1	45.38	61.2	45.35	45.50	-47.1	14,581	-0.32%
2020/11/20	58.2	44.67	47	44.51	44.90	11.2	14,590	0.08%
2020/11/19	4	45.53	8	45.56	45.25	-4	14,975	-0.03%
2020/11/18	3.1	45.48	16.2	45.55	45.50	-13.1	14,881	-0.09%
2020/11/17	17	45.44	12	45.56	45.55	5	14,877	0.03%
2020/11/16	6.1	45.50	14.3	45.65	45.55	-8.2	14,813	-0.06%
2020/11/13	2.3	45.08	13	45.21	45.30	-10.7	14,784	-0.07%
2020/11/12	41	44.98	26.8	45.20	45.20	14.2	14,647	0.10%
2020/11/11	48.1	44.88	315.4	44.64	45.55	-267.3	14,376	-1.86%	大賣/鉅額交易
2020/11/10	13.1	43.42	40	43.57	43.60	-26.9	13,554	-0.20%
2020/11/09	16	42.65	187	42.50	42.70	-171	13,328	-1.28%	大賣/鉅額交易
2020/11/06	1	41.85	16.2	41.83	41.95	-15.2	13,253	-0.11%
2020/11/05	0.1	41.67	8	41.76	41.65	-7.9	13,504	-0.06%
2020/11/04	9.1	41.52	5	41.60	41.65	4.1	13,527	0.03%
2020/11/03	3	41.50	1	41.50	41.60	2	13,592	0.01%
2020/11/02	5.1	41.44	6	40.98	41.45	-0.9	13,664	-0.01%
2020/10/30	18.6	40.65	5	40.70	40.70	13.6	13,672	0.10%
2020/10/29	25.4	40.79	10	40.77	40.75	15.4	13,549	0.11%
2020/10/28	21.5	41.16	1	41.25	41.35	20.5	13,517	0.15%
2020/10/27	2	41.28	0	0.00	41.30	2	13,626	0.01%
2020/10/26	1.2	41.58	1	41.69	41.70	0.2	13,648	0.00%
2020/10/23	17.1	41.36	1	41.50	41.40	16.1	13,717	0.12%
2020/10/22	0	0.00	1	41.60	41.50	-1	13,769	-0.01%
2020/10/21	2	41.48	46	41.50	41.40	-44	13,621	-0.32%
2020/10/20	10	41.31	3	41.35	41.40	7	13,680	0.05%
2020/10/19	19	41.51	2	41.58	41.45	17	13,652	0.12%
2020/10/16	1	41.45	2	41.53	41.35	-1	13,717	-0.01%
2020/10/15	6	41.38	2	41.55	41.30	4	13,830	0.03%
2020/10/14	16	41.77	54	41.66	41.80	-38	13,725	-0.28%
2020/10/13	6	41.55	0.1	41.50	41.45	5.9	13,582	0.04%
2020/10/12	16	41.45	1.1	41.35	41.45	15	13,601	0.11%
2020/10/08	16	41.10	5	41.10	41.05	11	13,607	0.08%
2020/10/07	55	41.35	4	41.30	41.15	51	13,557	0.38%
2020/10/06	7	41.50	1	41.40	41.50	6	13,534	0.04%
2020/10/05	30	41.37	10	41.50	41.20	20	13,460	0.15%
2020/09/30	6.1	41.87	22	41.79	41.90	-16	13,544	-0.12%
2020/09/29	5.1	41.65	9	41.60	41.65	-3.9	13,566	-0.03%
2020/09/28	10	41.26	1	41.20	41.30	9	13,654	0.07%
2020/09/25	8	40.88	1	40.90	40.80	7	13,727	0.05%
2020/09/24	222	40.80	0	0.00	40.60	222	13,700	1.62%	大買/鉅額交易
2020/09/23	32	41.53	1	41.75	41.75	31	13,275	0.23%
2020/09/22	13.1	41.94	0.7	42.00	41.90	12.3	13,140	0.09%
2020/09/21	12	42.46	1	42.50	42.40	11	13,295	0.08%
2020/09/18	13.2	43.11	0	43.05	42.85	13.2	13,252	0.10%
2020/09/17	17	43.40	2	43.70	43.25	15	13,119	0.11%
2020/09/16	3.3	43.59	8	43.67	43.75	-4.8	13,096	-0.04%
2020/09/15	0	0.00	9	43.62	43.75	-9	13,018	-0.07%
2020/09/14	14	43.54	80	43.57	43.65	-66	13,087	-0.50%
2020/09/11	9	43.38	53	43.38	43.45	-44	13,010	-0.34%
2020/09/10	4.1	42.86	22	42.83	43.05	-17.9	12,965	-0.14%
2020/09/09	35.1	41.92	3	42.10	42.25	32.1	12,854	0.25%
2020/09/08	8	42.44	1	42.50	42.50	7	12,825	0.05%
2020/09/04	1	42.25	5	42.34	42.45	-4	13,169	-0.03%
2020/09/03	1	42.30	4	42.60	42.75	-3	13,311	-0.02%
2020/09/02	22.1	42.19	2	42.20	42.20	20.1	13,346	0.15%
2020/09/01	4	42.59	3	42.73	42.80	1	13,346	0.01%
2020/08/31	19	42.99	2	43.28	42.80	17	13,272	0.13%
2020/08/28	8	43.19	9	43.41	43.30	-1	13,213	-0.01%
2020/08/27	10.2	43.00	5	43.03	43.10	5.2	13,266	0.04%
2020/08/26	6	43.12	25	43.23	43.40	-19	13,235	-0.14%
2020/08/25	2	43.28	85	42.98	43.40	-83	13,156	-0.63%
2020/08/24	2	41.70	0	0.00	41.70	2	12,833	0.02%
2020/08/21	8	41.56	2	41.80	41.80	6	12,897	0.05%
2020/08/20	59	41.72	7.1	41.80	41.40	51.9	12,766	0.41%
2020/08/19	5	43.07	37	43.13	42.75	-32	12,709	-0.25%
2020/08/18	6.2	42.54	14	42.51	42.55	-7.8	12,493	-0.06%
2020/08/17	2	42.15	22	42.34	42.50	-20	12,560	-0.16%
2020/08/14	12	41.80	1	41.95	41.85	11	12,580	0.09%
2020/08/13	6	41.98	0	0.00	42.00	6	12,658	0.05%
2020/08/12	8	41.75	1	41.85	41.85	7	12,773	0.05%
2020/08/11	9	42.07	2.2	42.11	41.75	6.8	12,660	0.05%
2020/08/10	4	41.53	5	41.66	41.75	-1	12,546	-0.01%
2020/08/07	34	41.32	10	41.52	41.15	24	12,544	0.19%
2020/08/06	8.2	41.50	1.6	41.69	41.55	6.6	12,531	0.05%
2020/08/05	8	41.41	0	0.00	41.40	8	12,568	0.06%
2020/08/04	10	41.30	33	41.32	41.30	-23	12,604	-0.18%
2020/08/03	15	41.26	1	41.30	41.25	14	12,627	0.11%
2020/07/31	12	41.73	0	0.00	41.75	12	12,603	0.10%
2020/07/30	3	41.88	11	41.98	42.20	-8	12,463	-0.06%
2020/07/29	8	41.98	5	42.46	41.80	3	12,418	0.02%
2020/07/28	9.1	41.71	13	41.73	41.70	-3.9	12,617	-0.03%
2020/07/27	6	41.93	1	42.10	41.80	5	12,746	0.04%
2020/07/24	38	42.12	7	42.11	42.00	31	12,880	0.24%
2020/07/23	45	42.74	205	42.70	42.70	-160	12,799	-1.25%	大賣/鉅額交易
2020/07/22	1	43.00	43	42.82	43.10	-42	12,889	-0.33%
2020/07/21	5	42.55	7	42.66	42.50	-2	12,846	-0.02%
2020/07/20	1	42.75	17.4	42.66	42.65	-16.4	12,732	-0.13%
2020/07/17	2	42.85	6	42.89	42.80	-4	12,866	-0.03%
2020/07/16	5	42.82	7	42.86	42.85	-2	13,060	-0.02%
2020/07/15	3	42.80	2	42.95	42.80	1	13,046	0.01%
2020/07/14	7	42.79	2.1	42.89	42.70	4.9	13,170	0.04%
2020/07/13	5.6	42.89	123	43.09	43.00	-117.4	13,365	-0.88%	大賣/鉅額交易
2020/07/10	8	42.54	4	42.60	42.40	4	13,490	0.03%
2020/07/09	12	43.05	15	43.66	42.80	-3	13,702	-0.02%
2020/07/08	2	43.15	11	43.25	43.10	-9	13,617	-0.07%
2020/07/07	8	43.21	8	43.22	43.30	0	13,722	0.00%
2020/07/06	2.2	43.12	18	43.20	43.30	-15.8	13,742	-0.12%
2020/07/03	7	42.70	10	42.58	42.80	-3	13,867	-0.02%
2020/07/02	12.7	42.26	1	42.25	42.10	11.7	14,007	0.08%
2020/07/01	17	42.06	4	42.23	42.30	13	14,311	0.09%
2020/06/30	11	43.85	28	43.91	43.90	-17	14,307	-0.12%
2020/06/29	18	43.73	0	0.00	43.80	18	14,241	0.13%
2020/06/24	1	44.20	10	44.11	44.15	-9	14,247	-0.06%
2020/06/23	1	43.45	1	43.85	44.00	0	14,476	0.00%
2020/06/22	4	43.43	1	43.55	43.60	3	14,552	0.02%
2020/06/19	8.2	43.78	1	43.80	43.60	7.2	14,773	0.05%
2020/06/18	6	43.71	2	43.85	43.85	4	14,934	0.03%
2020/06/17	12	43.83	9	44.02	44.30	3	15,019	0.02%
2020/06/16	1	44.00	92	44.14	44.10	-91	15,493	-0.59%
2020/06/15	18	43.32	13	43.20	43.10	5	16,095	0.03%
2020/06/12	38	42.99	14	42.89	43.25	24	16,407	0.15%
2020/06/11	41	44.52	41	44.45	43.60	0	16,848	0.00%
2020/06/10	1	44.15	15	44.54	44.60	-14	17,044	-0.08%
2020/06/09	3	43.90	5.5	44.06	44.00	-2.5	17,833	-0.01%
2020/06/08	7	43.82	14	43.78	43.85	-7	18,181	-0.04%
2020/06/05	7	43.52	21	43.41	43.50	-14	18,324	-0.08%
2020/06/04	11	43.55	58	43.40	43.55	-47	18,566	-0.25%
2020/06/03	3	43.32	6	43.43	43.55	-3	18,973	-0.02%
2020/06/02	0	0.00	15	42.85	42.95	-15	18,957	-0.08%
2020/06/01	4	42.81	19.7	42.89	42.50	-15.7	18,967	-0.08%
2020/05/29	73	41.76	0	0.00	42.40	73	18,961	0.38%
2020/05/28	11	42.16	6	42.12	42.05	5	18,742	0.03%
2020/05/27	0.1	42.60	0	0.00	42.65	0.1	18,852	0.00%
2020/05/26	0	0.00	30	42.67	42.45	-30	18,940	-0.16%
2020/05/25	12	41.34	2.4	41.59	41.70	9.6	18,867	0.05%
2020/05/22	30	41.93	11	42.02	41.70	19	18,881	0.10%
2020/05/21	6	42.42	58	42.53	42.70	-52	18,910	-0.27%
2020/05/20	8	42.26	13	42.28	42.25	-5	18,801	-0.03%
2020/05/19	4.1	41.93	65	41.99	42.00	-60.9	18,690	-0.33%
2020/05/18	5	41.06	5	41.15	41.20	0	18,448	0.00%
2020/05/15	5.1	41.00	16.5	41.11	41.15	-11.4	18,430	-0.06%
2020/05/14	15	40.65	12	40.63	40.55	3	18,263	0.02%
2020/05/13	12	40.85	3	41.00	40.95	9	18,156	0.05%
2020/05/12	18	40.96	3	41.18	41.20	15	18,167	0.08%
2020/05/11	8.1	41.24	16.3	41.26	41.20	-8.2	18,225	-0.04%
2020/05/08	14	40.81	10	40.88	40.65	4	18,241	0.02%
2020/05/07	17	40.53	1.3	40.52	40.50	15.7	18,279	0.09%
2020/05/06	29	40.61	4.1	40.65	40.55	24.9	18,315	0.14%
2020/05/05	19	40.78	14	40.86	40.65	5	18,380	0.03%
2020/05/04	27	40.71	27.4	40.89	40.75	-0.4	18,411	0.00%
2020/04/30	49.1	41.77	36	42.00	42.30	13.1	18,225	0.07%
2020/04/29	13	41.13	47	41.09	41.05	-34	18,188	-0.19%
2020/04/28	30	40.23	2	40.25	40.30	28	18,182	0.15%
2020/04/27	5	39.97	21.2	40.00	40.10	-16.2	18,723	-0.09%
2020/04/24	7	39.48	2	39.50	39.20	5	18,683	0.03%
2020/04/23	20	39.61	7	39.58	39.60	13	18,723	0.07%
2020/04/22	23	38.63	8	39.18	39.45	15	18,721	0.08%
2020/04/21	45	39.21	5	39.44	39.00	40	18,670	0.21%
2020/04/20	18	40.19	24	40.19	40.10	-6	18,566	-0.03%
2020/04/17	15	40.72	31	40.93	40.60	-16	18,610	-0.09%
2020/04/16	51.1	40.23	3	40.23	40.20	48.1	18,482	0.26%
2020/04/15	14.1	40.79	11.1	40.90	41.05	3	18,295	0.02%
2020/04/14	7	39.90	25.1	40.30	40.65	-18.1	18,190	-0.10%
2020/04/13	17.5	39.67	15	39.66	39.50	2.5	18,003	0.01%
2020/04/10	25	39.11	23	39.07	39.20	2	17,881	0.01%
2020/04/09	12	38.13	22	38.21	38.20	-10	17,767	-0.06%
2020/04/08	32	37.72	9	37.79	37.95	23	17,642	0.13%
2020/04/07	16	37.38	6	37.28	37.25	10	17,403	0.06%
2020/04/06	35	37.14	0	0.00	37.30	35	17,181	0.20%
2020/04/01	6.2	37.42	2	37.30	37.40	4.2	16,908	0.02%
2020/03/31	14	37.74	15	37.91	37.55	-1	16,767	-0.01%
2020/03/30	12	37.55	35	37.89	37.90	-23	16,494	-0.14%
2020/03/27	19	38.11	44.5	38.13	38.30	-25.5	16,359	-0.16%
2020/03/26	6	37.20	12	37.30	37.30	-6	16,114	-0.04%
2020/03/25	60.1	37.11	11.6	37.18	37.10	48.5	16,112	0.30%
2020/03/24	8.1	36.78	23	37.02	36.25	-14.9	15,922	-0.09%
2020/03/23	17.1	35.76	14	36.22	36.00	3.1	15,817	0.02%
2020/03/20	23.7	36.19	13.4	36.52	37.50	10.3	15,842	0.07%
2020/03/19	27.2	35.39	30	35.13	34.85	-2.8	15,428	-0.02%
2020/03/18	222.1	36.88	3	37.03	36.85	219.1	15,332	1.43%	大買/鉅額交易
2020/03/17	37.7	37.36	21.2	37.34	37.35	16.5	15,127	0.11%
2020/03/16	17.8	38.51	13	38.93	38.05	4.8	14,810	0.03%
2020/03/13	41	38.03	31	38.15	39.65	10	14,425	0.07%
2020/03/12	145.1	40.91	10	41.14	40.50	135.1	13,472	1.00%	大買/鉅額交易
2020/03/11	20.2	42.34	1	42.50	42.15	19.2	13,056	0.15%
2020/03/10	19	42.45	18.1	42.48	42.35	0.9	13,022	0.01%
2020/03/09	534	42.57	30	42.61	42.35	504	12,848	3.92%	大買/鉅額交易
2020/03/06	48	44.22	1	44.70	44.20	47	12,372	0.38%
2020/03/05	4	44.96	24	44.94	45.15	-20	12,347	-0.16%
2020/03/04	4	44.03	6.3	44.17	44.45	-2.3	12,451	-0.02%
2020/03/03	5	44.19	0.2	44.20	44.15	4.8	12,548	0.04%
2020/03/02	15	43.87	57	44.02	43.95	-42	12,678	-0.33%
2020/02/27	5	44.45	13	44.40	44.45	-8	13,147	-0.06%
2020/02/26	26	44.45	2	44.70	44.70	24	13,411	0.18%
2020/02/25	2	44.68	0	0.00	44.95	2	13,301	0.02%
2020/02/24	37	45.10	1	44.95	45.00	36	13,338	0.27%
2020/02/21	9	45.74	1	45.75	45.70	8	13,244	0.06%
2020/02/20	3	46.13	0	0.00	46.10	3	13,321	0.02%
2020/02/19	1	46.35	1	46.35	46.35	0	13,295	0.00%
2020/02/18	7	45.94	1.5	45.83	46.00	5.5	13,310	0.04%
2020/02/17	5	45.76	0.4	45.95	45.95	4.6	13,316	0.03%
2020/02/14	12	46.09	0	0.00	46.15	12	13,329	0.09%
2020/02/13	6	46.04	2	46.05	46.05	4	13,428	0.03%
2020/02/12	3	46.43	20	46.53	46.35	-17	13,455	-0.13%
2020/02/11	1	45.75	56	45.93	46.00	-55	13,347	-0.41%
2020/02/10	1	45.15	158	45.04	45.15	-157	13,575	-1.16%	大賣/鉅額交易
2020/02/07	5.5	45.42	5.1	45.30	45.40	0.4	14,026	0.00%
2020/02/06	0	0.00	7	45.81	46.00	-7	14,017	-0.05%
2020/02/05	7	45.18	5	45.25	45.40	2	13,961	0.01%
2020/02/04	9	44.61	14	44.97	45.05	-5	13,912	-0.04%
2020/02/03	46	43.74	44	44.02	44.15	2	13,979	0.01%
2020/01/31	11	45.02	0	0.00	45.05	11	13,806	0.08%
2020/01/30	58	45.29	13	44.90	45.00	45	13,719	0.33%
2020/01/20	103.2	47.12	2	47.10	47.10	101.2	13,126	0.77%	大買/鉅額交易
2020/01/17	1	47.00	10	47.06	47.15	-9	13,064	-0.07%
2020/01/16	2	46.65	1	46.70	46.90	1	12,986	0.01%
2020/01/15	1	46.65	0	0.00	46.80	1	12,907	0.01%
2020/01/14	1	46.85	19	47.01	47.00	-18	12,838	-0.14%
2020/01/13	6	46.57	11	46.82	46.80	-5	12,734	-0.04%
2020/01/10	1.1	46.42	1	46.40	46.40	0.1	12,676	0.00%
2020/01/09	5.3	45.98	0	0.00	46.00	5.3	12,608	0.04%
2020/01/08	3	45.95	3	45.85	45.80	0	12,623	0.00%
2020/01/07	2.1	46.25	0	0.00	46.30	2.1	12,548	0.02%
2020/01/06	9	46.34	1.4	46.31	46.40	7.6	12,563	0.06%
2020/01/03	2	46.63	2	46.73	46.75	0	12,558	0.00%
2020/01/02	4	46.40	2	46.45	46.45	2	12,533	0.02%
2019/12/31	0	0.00	4.1	46.56	46.40	-4.1	12,504	-0.03%
2019/12/30	4.3	46.60	10.3	46.63	46.70	-6.1	12,500	-0.05%
2019/12/27	0	0.00	12.4	46.65	46.75	-12.4	12,512	-0.10%
2019/12/26	1.3	46.41	0	0.00	46.50	1.3	12,435	0.01%
2019/12/25	9	46.39	3	46.48	46.45	6	12,509	0.05%
2019/12/24	1	46.50	2	46.50	46.50	-1	12,542	-0.01%
2019/12/23	1	46.50	5	46.52	46.65	-4	12,613	-0.03%
2019/12/20	0	0.00	14	46.59	46.75	-14	12,650	-0.11%
2019/12/19	3	46.65	15	46.69	46.75	-12	12,514	-0.10%
2019/12/18	3.1	46.79	13	46.70	46.75	-9.9	12,459	-0.08%
2019/12/17	22	46.35	10	46.45	46.50	12	12,454	0.10%
2019/12/16	24	46.68	6	47.05	46.60	18	12,268	0.15%
2019/12/13	2	46.95	105	46.95	47.15	-103	12,136	-0.85%	大賣/鉅額交易
2019/12/12	0	0.00	29	46.10	46.05	-29	11,685	-0.25%
2019/12/11	4	45.91	23	46.02	45.95	-19	11,598	-0.16%
2019/12/10	1	45.55	19	45.51	45.55	-18	11,447	-0.16%
2019/12/09	7	45.25	8	45.37	45.45	-1	11,404	-0.01%
2019/12/06	1	45.50	0	0.00	45.45	1	11,572	0.01%
2019/12/05	10	45.25	12	45.32	45.50	-2	11,663	-0.02%
2019/12/04	12	44.83	3	45.00	44.80	9	11,452	0.08%
2019/12/03	2	44.78	2	44.88	44.90	0	11,512	0.00%
2019/12/02	20	44.53	4	44.80	44.80	16	11,513	0.14%
2019/11/29	42	44.93	12	45.15	44.80	30	11,431	0.26%
2019/11/28	11.1	45.41	7	45.48	45.40	4.1	11,208	0.04%
2019/11/27	16	45.70	32.1	45.84	45.85	-16.1	11,107	-0.14%
2019/11/26	7.3	46.12	19	46.31	46.00	-11.7	10,945	-0.11%
2019/11/25	10	45.91	38	45.90	46.10	-28	10,286	-0.27%
2019/11/22	3	45.03	6	45.13	45.30	-3	10,034	-0.03%
2019/11/21	4	45.01	0	0.00	45.05	4	10,041	0.04%
2019/11/20	0	0.00	1	45.25	45.45	-1	9,948	-0.01%
2019/11/19	10	45.46	8	45.48	45.55	2	9,880	0.02%
2019/11/18	4	45.29	0	0.00	45.60	4	9,831	0.04%
2019/11/15	2	45.20	1.1	45.30	45.30	0.9	9,898	0.01%
2019/11/14	2	45.18	0	0.00	45.10	2	9,986	0.02%
2019/11/13	6	45.29	19	45.42	45.30	-13	10,209	-0.13%
2019/11/12	10	45.46	9	45.74	45.55	1	10,259	0.01%
2019/11/11	10	45.12	6	45.28	45.20	4	10,222	0.04%
2019/11/08	22.9	45.62	2	45.70	45.60	20.9	10,236	0.20%
2019/11/07	31	45.81	13.1	46.04	45.50	17.9	10,148	0.18%
2019/11/06	19	45.59	211	45.90	45.85	-192	9,873	-1.94%	大賣/鉅額交易
2019/11/05	14.1	45.08	1.5	44.95	44.95	12.6	9,380	0.13%
2019/11/04	2	44.73	5.5	44.85	44.95	-3.5	9,414	-0.04%
2019/11/01	16	44.50	2.5	44.51	44.55	13.5	9,445	0.14%
2019/10/31	15	44.92	3.3	44.93	44.55	11.7	9,553	0.12%
2019/10/30	7	45.24	2	45.35	45.45	5	9,452	0.05%
2019/10/29	3	45.32	1	45.25	45.45	2	9,564	0.02%
2019/10/28	1	45.30	0.4	45.30	45.30	0.6	9,503	0.01%
2019/10/25	8	45.43	4	45.50	45.50	4	9,528	0.04%
2019/10/24	2	45.20	35	45.24	45.55	-33	9,527	-0.35%
2019/10/23	2.3	45.25	0	0.00	45.20	2.3	9,479	0.02%
2019/10/22	1	45.25	29	45.47	45.50	-28	9,502	-0.29%
2019/10/21	0	0.00	10	45.33	45.40	-10	9,511	-0.11%
2019/10/18	0	0.00	3	45.38	45.25	-3	9,561	-0.03%
2019/10/17	0	0.00	8	45.23	45.30	-8	9,504	-0.08%
2019/10/16	0	0.00	12	45.15	45.25	-12	9,499	-0.13%
2019/10/15	2	44.83	3.3	44.90	44.95	-1.3	9,492	-0.01%
2019/10/14	0.1	44.70	10	44.65	44.80	-9.9	9,512	-0.10%
2019/10/09	3	44.23	5	44.18	43.90	-2	9,473	-0.02%
2019/10/08	0.3	44.30	3	44.52	44.30	-2.7	9,457	-0.03%
2019/10/07	3	44.02	8	43.98	44.00	-5	9,406	-0.05%
2019/10/04	8	43.94	2	44.05	44.00	6	9,453	0.06%
2019/10/03	8	44.08	1	44.05	44.10	7	9,476	0.07%
2019/10/02	0	0.00	1.1	44.80	44.75	-1.1	9,489	-0.01%
2019/10/01	3	44.92	14	44.87	45.00	-11	9,586	-0.11%
2019/09/27	0	0.00	6	44.63	44.55	-6	9,708	-0.06%
2019/09/26	0	0.00	3	44.70	44.60	-3	10,060	-0.03%
2019/09/25	9	44.41	0	0.00	44.40	9	10,268	0.09%
2019/09/23	2	44.75	3	44.83	44.85	-1	10,504	-0.01%
2019/09/20	5	44.95	7	45.14	45.15	-2	10,806	-0.02%
2019/09/19	4.1	45.33	0	0.00	45.20	4.1	10,757	0.04%
2019/09/18	0.2	45.50	0	0.00	45.60	0.2	10,735	0.00%
2019/09/17	4	45.03	17	45.29	45.55	-13	10,693	-0.12%
2019/09/16	2	45.18	26	45.24	45.30	-24	10,762	-0.22%
2019/09/12	10	45.00	12.1	45.13	45.00	-2.1	10,726	-0.02%
2019/09/11	0	0.00	0.2	44.95	44.95	-0.2	10,826	0.00%
2019/09/10	22	44.93	29	44.95	44.90	-7	10,813	-0.06%
2019/09/09	2	44.25	146	44.29	44.55	-144	10,670	-1.35%	大賣/鉅額交易
2019/09/06	22.5	43.95	4	44.00	44.00	18.5	10,567	0.18%
2019/09/05	4.4	43.85	172	43.85	43.95	-167.6	10,660	-1.57%	大賣/鉅額交易
2019/09/04	3.1	43.56	3	43.57	43.45	0.1	10,519	0.00%
2019/09/03	9.3	43.57	0	0.00	43.25	9.3	10,585	0.09%
2019/09/02	4	43.50	1	43.40	43.50	3	10,671	0.03%
2019/08/30	2	43.48	12	43.59	43.65	-10	10,756	-0.09%
2019/08/29	1	43.20	11	43.21	43.15	-10	10,797	-0.09%
2019/08/28	1	43.50	27	43.60	43.70	-26	10,818	-0.24%
2019/08/27	4	43.45	5.5	43.50	43.50	-1.5	10,851	-0.01%
2019/08/26	1	43.00	0	0.00	43.00	1	10,789	0.01%
2019/08/23	5	43.05	2	43.20	43.10	3	10,801	0.03%
2019/08/22	13	43.24	2	43.05	43.10	11	10,813	0.10%
2019/08/21	2	42.93	5	42.90	42.90	-3	11,145	-0.03%
2019/08/20	23	43.18	0	0.00	42.90	23	11,111	0.21%
2019/08/19	6	43.18	287	43.26	43.35	-281	11,128	-2.53%	大賣/鉅額交易
2019/08/16	31	43.10	6	42.38	43.15	25	11,048	0.23%
2019/08/15	2.2	41.73	0.3	42.10	41.90	1.9	10,942	0.02%
2019/08/14	12	42.34	13	42.33	42.05	-1	11,055	-0.01%
2019/08/13	17	42.38	2	42.35	42.30	15	11,116	0.13%
2019/08/12	13.1	42.00	11	41.79	41.90	2.1	11,259	0.02%
2019/08/08	7	41.85	0	0.00	41.90	7	11,569	0.06%
2019/08/07	29.5	41.74	2	41.65	41.65	27.5	11,618	0.24%
2019/08/06	264	41.29	4	41.25	41.70	260	11,901	2.18%	大買/鉅額交易
2019/08/05	13	42.00	40	42.05	42.00	-27	11,942	-0.23%
2019/08/02	206.3	42.39	6.4	42.51	42.35	200	11,942	1.67%	大買/鉅額交易
2019/08/01	127	42.80	31.5	42.93	42.90	95.5	12,024	0.79%	大買/
2019/07/31	8	43.28	6	43.24	43.20	2	12,042	0.02%
2019/07/30	2	43.50	1.3	43.50	43.50	0.7	11,991	0.01%
2019/07/29	14	43.49	0	0.00	43.55	14	12,158	0.12%
2019/07/26	3	43.55	0	0.00	43.50	3	12,256	0.02%
2019/07/25	2	43.75	0.1	43.90	43.90	2	12,432	0.02%
2019/07/24	14	43.56	0	0.00	43.45	14	12,543	0.11%
2019/07/23	1	43.60	9.7	43.65	43.55	-8.7	12,576	-0.07%
2019/07/22	5	43.71	1	43.75	43.60	4	12,563	0.03%
2019/07/19	17	43.69	0.1	43.75	43.50	16.9	12,593	0.13%
2019/07/18	7	43.40	4	43.48	43.45	3	12,590	0.02%
2019/07/17	25	43.63	0	0.00	43.50	25	12,580	0.20%
2019/07/16	13	43.95	36.1	43.85	44.00	-23.1	12,466	-0.19%
2019/07/12	5	44.05	10	44.00	43.95	-5	12,723	-0.04%
2019/07/11	2	44.15	0	0.00	44.20	2	12,840	0.02%
2019/07/10	7	44.29	0	0.00	44.30	7	13,018	0.05%
2019/07/09	6	43.99	12	44.17	44.05	-6	13,055	-0.05%
2019/07/08	1	44.10	23	44.20	44.20	-22	13,061	-0.17%
2019/07/05	10	44.21	0.1	44.45	44.30	9.9	13,178	0.08%
2019/07/04	161	44.55	4	44.44	44.35	157	13,236	1.19%	大買/鉅額交易
2019/07/03	11	46.04	0	0.00	46.10	11	13,177	0.08%
2019/07/02	16	46.24	54	46.29	46.25	-38	13,031	-0.29%
2019/07/01	28.1	46.03	13	46.25	46.25	15.1	12,781	0.12%
2019/06/28	6	45.90	22	46.09	45.85	-16	12,611	-0.13%
2019/06/27	30	45.81	178	45.69	45.80	-148	12,572	-1.18%	大賣/鉅額交易
2019/06/26	1	45.05	241	45.11	45.40	-240	12,505	-1.92%	大賣/鉅額交易
2019/06/25	15	44.90	0	0.00	44.90	15	12,469	0.12%
2019/06/24	2	44.45	5	44.92	44.90	-3	12,607	-0.02%
2019/06/21	0	0.00	4	44.63	44.45	-4	12,633	-0.03%
2019/06/20	1	44.60	24.3	44.74	44.65	-23.3	12,612	-0.18%
2019/06/19	12	44.70	294	44.71	44.80	-282	12,755	-2.21%	大賣/鉅額交易
2019/06/18	0.9	44.50	6.4	44.32	44.50	-5.5	12,656	-0.04%
2019/06/17	8	44.13	12	44.03	44.10	-4	12,868	-0.03%
2019/06/14	1	43.75	8	43.68	43.55	-7	13,091	-0.05%
2019/06/13	37	43.61	1	43.50	43.65	36	13,170	0.27%
2019/06/12	1	44.35	1	44.10	44.35	0	13,250	0.00%
2019/06/11	9	44.18	9	44.43	44.45	0	13,372	0.00%
2019/06/10	4	44.04	8	44.07	44.15	-4	13,370	-0.03%
2019/06/06	6	42.99	3	42.95	43.15	3	13,441	0.02%
2019/06/05	18	43.30	8	43.64	43.10	10	13,478	0.07%
2019/06/04	56	43.60	1	43.85	43.90	55	13,470	0.41%
2019/06/03	11	43.70	10	43.12	43.65	1	13,451	0.01%
2019/05/31	12	43.14	7	43.06	43.25	5	13,432	0.04%
2019/05/30	2.4	42.58	10	42.64	42.60	-7.6	13,379	-0.06%
2019/05/29	4	42.34	0	0.00	42.45	4	13,576	0.03%
2019/05/28	5	42.31	1	42.50	42.30	4	13,740	0.03%
2019/05/27	11.3	42.08	7	42.23	42.30	4.3	13,665	0.03%
2019/05/24	11.1	42.11	0.2	42.30	42.00	10.9	13,806	0.08%
2019/05/23	9	42.39	2	42.38	42.50	7	13,755	0.05%
2019/05/22	10	42.47	0	0.00	42.50	10	13,835	0.07%
2019/05/21	7	42.79	5	43.02	43.05	2	13,864	0.01%
2019/05/20	40	42.02	1	42.00	41.90	39	13,733	0.28%
2019/05/17	21	42.00	13	42.27	41.90	8	13,636	0.06%
2019/05/16	351.5	42.18	6	42.80	42.00	345.5	13,498	2.56%	大買/鉅額交易
2019/05/15	14.1	43.30	0	0.00	43.25	14.1	13,362	0.11%
2019/05/14	408.1	43.01	1	43.15	43.15	407.1	13,373	3.04%	大買/鉅額交易
2019/05/13	27	43.91	1	43.80	43.80	26	13,270	0.20%
2019/05/10	10	44.73	1	45.05	44.60	9	13,345	0.07%
2019/05/09	40	44.70	3	44.65	44.60	37	13,436	0.28%
2019/05/08	14	45.13	0	0.00	45.05	14	13,438	0.10%
2019/05/07	5	45.48	2	45.50	45.40	3	13,491	0.02%
2019/05/06	14	45.63	34.3	45.73	45.60	-20.3	13,686	-0.15%
2019/05/03	2	46.30	6	46.21	46.15	-4	13,628	-0.03%
2019/05/02	12	46.15	19	46.16	46.40	-7	13,506	-0.05%
2019/04/30	6.3	45.59	12	45.73	45.60	-5.8	13,422	-0.04%
2019/04/29	2	45.68	5.2	45.66	45.70	-3.2	13,422	-0.02%
2019/04/26	1	45.20	6	45.39	45.50	-5	13,449	-0.04%
2019/04/25	11	45.15	11	45.19	45.20	0	13,629	0.00%
2019/04/23	1	45.20	1	45.21	45.35	0	14,182	0.00%
2019/04/22	1	45.30	1.1	45.30	45.25	-0.1	14,494	0.00%
2019/04/19	11	45.29	22	45.25	45.20	-11	14,744	-0.07%
2019/04/18	29	44.84	1	44.75	45.00	28	14,768	0.19%
2019/04/17	6	45.24	0	0.00	45.20	6	14,610	0.04%
2019/04/16	16	45.22	0	0.00	45.30	16	14,477	0.11%
2019/04/15	3.4	45.71	0	0.00	45.70	3.4	14,346	0.02%
2019/04/12	0	0.00	1	45.70	45.70	-1	14,335	-0.01%
2019/04/11	15	45.53	3	45.93	45.55	12	14,325	0.08%
2019/04/10	14	45.55	0	0.00	45.50	14	14,249	0.10%
2019/04/09	2	45.65	4	45.70	45.75	-2	14,189	-0.01%
2019/04/08	16.5	45.40	8	45.35	45.35	8.5	14,074	0.06%
2019/04/03	1.1	46.00	3	45.97	46.00	-1.9	13,801	-0.01%
2019/04/02	1	46.00	1	46.05	46.00	0	13,773	0.00%
2019/04/01	23	45.96	3.4	45.94	45.60	19.7	13,728	0.14%
2019/03/29	0	0.00	17.7	45.45	46.00	-17.7	13,562	-0.13%
2019/03/28	3	44.87	2	44.80	45.10	1	13,404	0.01%
2019/03/27	47	45.02	3	44.95	44.95	44	13,331	0.33%
2019/03/26	14	45.46	5	45.45	45.50	9	13,224	0.07%
2019/03/25	84	45.66	15	45.65	45.55	69	13,349	0.52%
2019/03/22	44	46.44	11	46.85	46.40	33	13,166	0.25%
2019/03/21	12	46.83	8	46.89	46.90	4	13,054	0.03%
2019/03/20	37.1	47.20	113	47.12	47.15	-75.9	13,050	-0.58%	大賣/
2019/03/19	4	46.94	184	46.89	46.95	-180	12,850	-1.40%	大賣/鉅額交易
2019/03/18	27	45.90	15	45.90	46.00	12	12,664	0.09%
2019/03/15	3	45.27	0	0.00	45.25	3	12,582	0.02%
2019/03/14	24	45.32	7	45.45	45.25	17	12,452	0.14%
2019/03/13	6.1	45.26	4	45.25	45.25	2.1	12,434	0.02%
2019/03/12	9	45.12	9	45.12	45.00	0	12,423	0.00%
2019/03/11	20.5	44.52	9	44.54	44.50	11.5	12,436	0.09%
2019/03/08	14	44.67	0	0.00	44.70	14	12,490	0.11%
2019/03/07	10	45.10	3	45.08	45.10	7	12,623	0.06%
2019/03/06	0	0.00	1	45.10	45.15	-1	12,732	-0.01%
2019/03/05	6	45.13	2	45.13	45.10	4	12,846	0.03%
2019/03/04	16	44.97	5	45.12	45.15	11	12,921	0.09%
2019/02/27	4	45.39	27	45.53	45.50	-23	12,758	-0.18%
2019/02/26	11	45.47	15	45.51	45.45	-4	12,558	-0.03%
2019/02/25	10	45.18	3	45.23	45.30	7	12,239	0.06%
2019/02/22	11	44.93	0	0.00	45.00	11	12,147	0.09%
2019/02/21	39	45.06	4	45.11	45.10	35	12,083	0.29%
2019/02/20	15	45.01	7	45.04	45.05	8	12,003	0.07%
2019/02/19	4	44.83	1	44.80	44.85	3	11,846	0.03%
2019/02/18	8	44.69	6	44.66	44.75	2	11,801	0.02%
2019/02/15	16	44.54	0	0.00	44.40	16	11,767	0.14%
2019/02/14	17	44.63	1	44.80	44.50	16	11,660	0.14%
2019/02/13	9	44.58	30	44.49	44.60	-21	11,458	-0.18%
2019/02/12	27	44.15	1	44.35	44.30	26	11,447	0.23%
2019/02/11	13	44.28	1	44.90	44.15	12	11,317	0.11%
2019/01/30	6	44.54	3	44.50	44.55	3	11,181	0.03%
2019/01/29	5	44.56	2	44.58	44.75	3	11,121	0.03%
2019/01/28	2	44.48	336	44.55	44.60	-334	10,954	-3.05%	大賣/鉅額交易
2019/01/25	341	44.05	11	44.14	44.00	330	10,827	3.05%	大買/鉅額交易
2019/01/24	4.4	44.12	0.1	44.30	44.05	4.3	10,643	0.04%
2019/01/23	4	44.29	0	0.00	44.30	4	10,634	0.04%
2019/01/22	38	44.34	147	44.50	44.25	-109	10,710	-1.02%	大賣/鉅額交易
2019/01/21	10	44.32	3	44.33	44.30	7	10,736	0.07%
2019/01/18	1	43.95	1	44.30	44.15	0	10,904	0.00%
2019/01/17	26	44.03	1.1	44.03	44.05	24.9	11,002	0.23%
2019/01/16	173	44.09	5.1	44.16	44.00	167.9	10,922	1.54%	大買/鉅額交易
2019/01/15	14	44.58	2.8	44.65	44.60	11.2	10,614	0.11%
2019/01/14	228.3	45.31	0.3	45.20	45.00	228	10,342	2.20%	大買/鉅額交易
2019/01/11	4	46.10	20	45.95	45.95	-16	10,140	-0.16%
2019/01/10	2	46.58	0	0.00	46.90	2	9,958	0.02%
2019/01/09	2	46.25	9	47.10	47.05	-7	10,011	-0.07%
2019/01/08	2	45.80	1	45.90	45.70	1	9,975	0.01%
2019/01/07	7	45.86	100.5	45.90	45.95	-93.5	10,273	-0.91%
2019/01/04	51	45.07	5	45.15	45.30	46	10,445	0.44%
2019/01/03	378	45.77	0	0.00	45.80	378	10,903	3.47%	大買/鉅額交易
2019/01/02	54.3	46.21	1	47.30	46.10	53.3	11,063	0.48%
2018/12/28	4	46.53	2	46.83	47.05	2	11,114	0.02%
2018/12/27	1	46.85	7	46.88	46.95	-6	11,424	-0.05%
2018/12/26	0	0.00	6	46.79	46.50	-6	11,549	-0.05%
2018/12/25	6	46.21	10	46.15	46.50	-4	11,742	-0.03%
2018/12/24	8	46.58	3.2	46.67	46.85	4.8	11,927	0.04%
2018/12/22	3	47.08	0	0.00	47.05	3	12,082	0.02%
2018/12/21	2	46.90	0	0.00	47.30	2	12,410	0.02%
2018/12/20	1	46.90	0	0.00	47.05	1	12,555	0.01%
2018/12/18	16.3	47.06	0	0.00	47.05	16.3	12,666	0.13%
2018/12/17	1	47.60	1	47.85	47.75	0	12,959	0.00%
2018/12/14	3	47.48	0.3	47.65	47.45	2.7	13,129	0.02%
2018/12/13	12	47.89	0	0.00	48.05	12	13,081	0.09%
2018/12/12	1	47.55	10	47.60	47.55	-9	13,095	-0.07%
2018/12/11	8	47.26	4	47.25	47.25	4	13,061	0.03%
2018/12/10	14	47.51	0	0.00	47.50	14	12,977	0.11%
2018/12/07	13	48.05	0	0.00	48.00	13	12,947	0.10%
2018/12/06	15.2	48.00	0	0.00	48.00	15.2	12,897	0.12%
2018/12/05	7	48.34	0	0.00	48.35	7	12,874	0.05%
2018/12/04	2	48.35	0	0.00	48.75	2	12,872	0.02%
2018/12/03	5	49.11	0	0.00	49.15	5	12,840	0.04%
2018/11/30	7	48.90	0	0.00	48.80	7	12,724	0.06%
2018/11/29	35	48.78	0	0.00	48.60	35	12,537	0.28%
2018/11/28	17	48.92	10	49.00	48.85	7	12,400	0.06%
2018/11/27	17	49.25	0	0.00	49.10	17	12,281	0.14%
2018/11/26	24	49.94	1	51.00	49.90	23	12,278	0.19%
2018/11/23	2.1	50.30	0	0.00	50.10	2.1	12,218	0.02%
2018/11/22	1	50.30	2	50.80	50.80	-1	12,229	-0.01%
2018/11/21	3	50.00	11	50.69	50.70	-8	12,268	-0.07%
2018/11/20	1	51.09	0	0.00	50.50	1	12,327	0.01%
2018/11/19	50	51.30	55	51.39	51.50	-5	12,437	-0.04%
2018/11/16	0	0.00	1	51.20	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	3	51.00	51.20	-3	12,470	-0.02%
2018/11/13	0	0.00	1	51.00	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	1	50.80	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	13	50.85	51.10	-13	12,793	-0.10%
2018/11/08	0	0.00	11	50.80	50.90	-11	12,772	-0.09%
2018/11/07	1	49.85	14	50.06	50.30	-13	12,670	-0.10%
2018/11/06	0	0.00	11	49.68	49.80	-11	12,719	-0.09%
2018/11/05	10	48.50	1	48.60	49.20	9	12,683	0.07%
2018/11/02	4	48.38	3	48.48	48.90	1	12,682	0.01%
2018/11/01	11	48.07	1	48.45	48.30	10	12,704	0.08%
2018/10/31	3	48.00	2	48.00	48.45	1	12,664	0.01%
2018/10/30	0.2	47.60	8	47.56	47.50	-7.8	12,580	-0.06%
2018/10/29	6	46.94	0	0.00	46.90	6	12,550	0.05%
2018/10/26	23	47.32	0	0.00	47.10	23	12,485	0.18%
2018/10/25	13	48.22	2	48.48	48.00	11	12,226	0.09%
2018/10/24	102	49.00	1	49.15	49.15	101	12,250	0.82%	大買/鉅額交易
2018/10/23	4	49.56	0	0.00	49.55	4	12,184	0.03%
2018/10/22	0	0.00	3	50.13	50.00	-3	12,160	-0.02%
2018/10/19	2	49.68	4	49.88	50.20	-2	12,270	-0.02%
2018/10/18	2	49.65	1	50.00	49.60	1	12,235	0.01%
2018/10/17	2.1	49.99	1	49.80	49.75	1.1	12,384	0.01%
2018/10/16	7.2	49.60	0	0.00	49.70	7.2	12,337	0.06%
2018/10/15	1	49.85	1	50.10	49.95	0	12,269	0.00%
2018/10/12	8.8	49.41	2	49.85	50.10	6.8	12,013	0.06%
2018/10/11	6	49.88	50	50.22	49.65	-44	11,865	-0.37%
2018/10/09	6	51.90	10	51.57	51.50	-4	11,377	-0.04%
2018/10/08	0	0.00	3	51.47	51.60	-3	11,184	-0.03%
2018/10/05	17	50.95	19.1	51.45	50.90	-2.1	11,086	-0.02%
2018/10/04	2.1	51.60	0	0.00	51.60	2.1	10,810	0.02%
2018/10/03	1	52.00	2	52.05	51.80	-1	10,746	-0.01%
2018/10/02	1	51.90	1.4	52.17	52.10	-0.4	10,636	0.00%
2018/10/01	1.3	52.40	3	52.37	52.50	-1.8	10,512	-0.02%
2018/09/28	1	51.60	7	51.69	51.80	-6	10,484	-0.06%
2018/09/27	0	0.00	11	51.74	51.90	-11	10,330	-0.11%
2018/09/26	16	51.09	26	51.17	51.00	-10	10,162	-0.10%
2018/09/25	20	51.39	8	51.25	51.10	12	10,326	0.12%
2018/09/21	0	0.00	24	51.04	51.10	-24	10,288	-0.23%
2018/09/20	1	50.40	4	50.58	50.40	-3	9,862	-0.03%
2018/09/19	0	0.00	1	50.10	50.30	-1	9,754	-0.01%
2018/09/18	0	0.00	1	50.10	50.00	-1	9,957	-0.01%
2018/09/17	0.7	50.10	0	0.00	50.00	0.7	10,140	0.01%
2018/09/14	2	50.10	2	50.40	50.10	0	10,481	0.00%
2018/09/13	2.3	49.96	7	50.09	49.90	-4.7	10,634	-0.04%
2018/09/12	0	0.00	0.6	49.80	49.70	-0.6	10,843	-0.01%
2018/09/11	4	49.58	0	0.00	49.80	4	11,015	0.04%
2018/09/10	5.3	49.49	0	0.00	49.40	5.3	11,238	0.05%
2018/09/07	27	49.68	0	0.00	49.50	27	11,443	0.24%
2018/09/06	1	50.20	0.6	50.30	50.10	0.4	11,466	0.00%
2018/09/05	5	50.36	0	0.00	50.20	5	11,510	0.04%
2018/09/04	0	50.90	13	50.88	50.90	-13	11,548	-0.11%
2018/09/03	0	50.60	0	0.00	50.60	0	11,551	0.00%
2018/08/31	0	0.00	6	50.80	50.90	-6	11,622	-0.05%
2018/08/30	2	50.60	0.6	50.60	50.50	1.4	11,622	0.01%
2018/08/29	0	0.00	3	50.57	50.90	-3	11,686	-0.03%
2018/08/28	1	50.70	4	50.80	50.80	-3	11,740	-0.03%
2018/08/27	5	50.70	3	50.57	50.70	2	11,774	0.02%
2018/08/24	2	49.70	0	0.00	49.85	2	11,640	0.02%
2018/08/23	3.7	50.02	0	0.00	50.10	3.7	11,918	0.03%
2018/08/22	1.1	49.96	0	0.00	50.10	1.1	12,211	0.01%
2018/08/21	3.2	49.97	0	0.00	50.00	3.2	12,096	0.03%
2018/08/20	0	50.00	0	0.00	49.90	0	12,047	0.00%
2018/08/17	1	49.90	0	0.00	49.90	1	12,024	0.01%
2018/08/16	8	49.60	10	49.70	49.70	-2	11,979	-0.02%
2018/08/15	5	50.00	12	50.00	50.10	-7	11,943	-0.06%
2018/08/14	1.3	50.25	0	0.00	50.30	1.3	12,078	0.01%
2018/08/13	12	50.29	10	50.12	50.10	2	12,264	0.02%
2018/08/10	2	50.85	1	50.90	50.90	1	12,319	0.01%
2018/08/09	5	50.48	1	50.40	50.40	4	12,483	0.03%
2018/08/08	2	50.80	1	51.00	50.70	1	12,640	0.01%
2018/08/07	0	50.50	2	50.50	50.50	-2	12,772	-0.02%
2018/08/06	2	50.60	0	0.00	50.40	2	12,831	0.02%
2018/08/03	2	50.55	1	50.60	50.80	1	13,049	0.01%
2018/08/02	2.2	50.45	0	0.00	50.20	2.2	13,141	0.02%
2018/08/01	5	50.80	1	51.00	51.00	4	13,112	0.03%
2018/07/31	2	50.70	4	50.73	50.70	-2	13,175	-0.02%
2018/07/30	0	0.00	22	50.31	50.40	-22	12,966	-0.17%
2018/07/27	1	50.20	2	50.15	50.20	-1	13,116	-0.01%
2018/07/26	6	50.08	0	0.00	50.30	6	13,168	0.05%
2018/07/25	5	50.20	0	0.00	50.20	5	13,156	0.04%
2018/07/24	27.2	50.44	2	50.30	50.30	25.2	13,149	0.19%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/18	1	50.90	0	0.00	50.80	1	13,137	0.01%
2018/07/17	0.2	50.70	3	50.90	50.80	-2.8	13,139	-0.02%
2018/07/16	1	50.70	1	50.80	50.70	0	13,165	0.00%
2018/07/13	11	50.85	4	50.83	51.00	7	13,230	0.05%
2018/07/12	4	50.53	3	50.60	50.70	1	13,283	0.01%
2018/07/11	5.3	49.99	4	50.25	50.30	1.3	13,360	0.01%
2018/07/10	4	50.20	2.1	50.36	50.50	1.9	13,348	0.01%
2018/07/09	1	49.95	5	50.20	50.10	-4	13,363	-0.03%
2018/07/06	0	0.00	20	49.55	49.45	-20	13,375	-0.15%
2018/07/05	0	0.00	1	49.60	49.80	-1	13,409	-0.01%
2018/07/04	3	49.98	0	0.00	50.00	3	13,615	0.02%
2018/07/03	7	50.04	0	0.00	50.00	7	13,638	0.05%
2018/07/02	1	50.50	3	50.83	50.30	-2	13,535	-0.01%
2018/06/29	3	50.63	4	50.90	51.10	-1	13,434	-0.01%
2018/06/28	0	0.00	1	50.90	50.50	-1	13,314	-0.01%
2018/06/27	9	50.80	0	0.00	50.50	9	13,279	0.07%
2018/06/26	4	51.08	3	51.03	50.90	1	13,056	0.01%
2018/06/25	7	53.31	20.8	53.42	53.20	-13.8	12,832	-0.11%
2018/06/22	3	53.67	0	0.00	53.70	3	12,586	0.02%
2018/06/21	0	0.00	2	54.10	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	7	53.61	53.70	-7	12,714	-0.06%
2018/06/19	2	53.30	6	53.38	53.00	-4	12,672	-0.03%
2018/06/15	0	0.00	2	53.50	53.70	-2	12,431	-0.02%
2018/06/14	27.1	53.11	4	53.13	52.90	23.1	12,213	0.19%
2018/06/13	8	53.81	5	53.58	54.00	3	12,056	0.02%
2018/06/12	0	0.00	2	53.85	53.50	-2	12,349	-0.02%
2018/06/11	2.2	53.74	3	53.57	53.70	-0.8	12,305	-0.01%
2018/06/08	2	53.80	17	53.81	53.80	-15	12,317	-0.12%
2018/06/07	0.1	53.80	28	53.61	54.00	-28	12,354	-0.23%
2018/06/06	1	53.30	15	53.37	53.30	-14	12,473	-0.11%
2018/06/05	1	52.90	0	0.00	53.00	1	12,369	0.01%
2018/06/04	1	52.20	13	52.45	52.80	-12	12,333	-0.10%
2018/06/01	8	51.81	4	51.90	51.80	4	12,348	0.03%
2018/05/31	4	51.73	6	51.90	52.10	-2	12,376	-0.02%
2018/05/30	16.3	51.41	2	51.70	51.20	14.3	12,242	0.12%
2018/05/29	11.1	52.80	1	53.10	52.80	10.1	12,296	0.08%
2018/05/28	0	0.00	1	53.40	53.30	-1	12,441	-0.01%
2018/05/25	1.2	52.98	0	0.00	53.10	1.2	12,581	0.01%
2018/05/24	0	0.00	4	53.38	53.50	-4	12,646	-0.03%
2018/05/23	2	53.50	11	53.57	53.30	-9	12,693	-0.07%
2018/05/22	1	53.40	5	53.56	53.70	-4	12,665	-0.03%
2018/05/21	1	53.30	4	53.10	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	7	52.86	52.90	-7	12,560	-0.06%
2018/05/17	1.1	52.21	25	52.50	52.50	-23.9	12,527	-0.19%
2018/05/16	1	52.00	29	52.08	52.20	-28	12,388	-0.23%
2018/05/15	6	51.88	5	52.10	51.20	1	12,430	0.01%
2018/05/14	3	51.73	4	51.98	51.80	-1	12,756	-0.01%
2018/05/11	17	51.62	16	51.58	51.80	1	12,840	0.01%
2018/05/10	0	0.00	2	51.00	51.00	-2	12,734	-0.02%
2018/05/09	0	0.00	6	50.78	50.70	-6	12,756	-0.05%
2018/05/08	0	0.00	1.6	50.57	50.70	-1.6	12,895	-0.01%
2018/05/07	0	0.00	2	50.30	50.30	-2	12,889	-0.02%
2018/05/04	11	50.16	2	50.30	50.10	9	12,970	0.07%
2018/05/03	2	50.70	0	0.00	50.40	2	12,844	0.02%
2018/05/02	2	51.25	9	51.24	51.30	-7	13,013	-0.05%
2018/04/30	4	50.80	5	50.96	51.00	-1	13,175	-0.01%
2018/04/27	0	0.00	15	50.70	50.80	-15	13,174	-0.11%
2018/04/26	0	0.00	2	50.45	50.50	-2	13,220	-0.02%
2018/04/25	1.4	50.30	0	0.00	50.30	1.4	13,266	0.01%
2018/04/23	3	50.20	0	0.00	50.20	3	13,527	0.02%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	3	49.97	0	0.00	50.00	3	14,012	0.02%
2018/04/17	8.3	50.12	2	49.95	49.95	6.3	14,128	0.04%
2018/04/16	3	50.60	2	50.70	50.60	1	14,244	0.01%
2018/04/12	22	50.99	3	51.30	51.00	19	14,474	0.13%
2018/04/11	2	51.05	13	51.42	51.00	-11	14,669	-0.07%
2018/04/10	9	50.83	13	50.93	51.00	-4	14,659	-0.03%
2018/04/09	2	50.00	0	0.00	50.30	2	14,670	0.01%
2018/04/03	10	49.85	6	49.88	49.90	4	14,590	0.03%
2018/04/02	1	50.30	1	50.10	50.10	0	14,519	0.00%
2018/03/31	3	50.20	4	50.13	50.20	-1	14,579	-0.01%
2018/03/30	8	50.30	0.6	50.20	50.10	7.4	14,685	0.05%
2018/03/29	2	50.10	0	0.00	50.10	2	14,706	0.01%
2018/03/28	3	50.17	0	0.00	50.30	3	14,603	0.02%
2018/03/27	3	50.57	2	50.70	50.70	1	14,619	0.01%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	21	50.25	5	50.78	50.30	16	14,657	0.11%
2018/03/22	2	51.60	3	51.97	51.80	-1	14,418	-0.01%
2018/03/21	2	51.40	10	51.80	51.50	-8	14,331	-0.06%
2018/03/20	0	0.00	11.4	51.32	51.70	-11.4	14,382	-0.08%
2018/03/19	1	51.30	1	51.50	51.60	0	14,353	0.00%
2018/03/16	3	50.87	13	51.05	51.70	-10	14,383	-0.07%
2018/03/15	14	51.28	1	51.40	51.20	13	14,121	0.09%
2018/03/14	6	51.23	7	51.60	51.60	-1	14,138	-0.01%
2018/03/13	12.1	51.53	1	51.60	51.60	11.1	14,188	0.08%
2018/03/12	4	51.60	26	51.84	51.80	-22	14,194	-0.15%
2018/03/09	2	50.50	4	50.60	50.50	-2	14,081	-0.01%
2018/03/08	0	0.00	1	50.60	50.40	-1	14,429	-0.01%
2018/03/07	6	50.43	14	50.59	50.30	-8	14,758	-0.05%
2018/03/06	5	50.40	12	50.60	50.30	-7	15,322	-0.05%
2018/03/05	19	50.61	16	50.20	50.10	3	15,600	0.02%
2018/03/02	30	51.10	0	0.00	50.80	30	15,494	0.19%
2018/03/01	1	51.70	3	51.93	52.20	-2	15,358	-0.01%
2018/02/27	2	52.30	2	52.60	52.20	0	15,405	0.00%
2018/02/26	3	52.03	2.6	52.32	52.20	0.4	15,360	0.00%
2018/02/23	3	52.00	2	52.10	52.30	1	15,567	0.01%
2018/02/22	5	51.38	3	51.60	51.80	2	16,252	0.01%
2018/02/21	7.8	51.46	14.1	51.49	51.90	-6.3	16,922	-0.04%
2018/02/12	3.1	51.10	6	50.98	51.00	-2.9	16,782	-0.02%
2018/02/09	4	49.84	1	50.20	50.20	3	16,786	0.02%
2018/02/08	2	50.60	71	50.61	50.60	-69	16,607	-0.42%
2018/02/07	15	50.52	10	50.64	50.20	5	16,574	0.03%
2018/02/06	28	49.83	10.4	50.38	49.20	17.6	16,301	0.11%
2018/02/05	5	51.94	14.5	52.12	52.10	-9.5	15,858	-0.06%
2018/02/02	4	53.33	1	53.50	53.40	3	15,666	0.02%
2018/02/01	7	53.71	1.4	54.27	54.00	5.6	15,579	0.04%
2018/01/31	2	52.80	19	53.53	54.20	-17	15,496	-0.11%
2018/01/30	7.1	53.13	0	0.00	53.10	7.1	15,396	0.05%
2018/01/29	0	0.00	8	53.76	54.00	-8	15,380	-0.05%
2018/01/26	1	52.80	10	53.16	53.20	-9	15,407	-0.06%
2018/01/25	1	53.10	96	53.12	53.40	-95	15,563	-0.61%
2018/01/24	12.7	52.89	12	52.63	52.80	0.7	15,373	0.00%
2018/01/23	6	53.73	0	0.00	54.00	6	15,235	0.04%
2018/01/22	2	53.70	1	53.90	54.10	1	15,357	0.01%
2018/01/19	41	53.60	1	53.90	53.90	40	15,384	0.26%
2018/01/18	47	54.09	0	0.00	53.80	47	15,268	0.31%
2018/01/17	44	54.14	5	54.12	54.20	39	15,074	0.26%
2018/01/16	7	54.34	16.2	54.58	54.80	-9.2	14,907	-0.06%
2018/01/15	4	54.03	9	54.09	54.10	-5	14,546	-0.03%
2018/01/12	1	53.10	2	53.20	53.20	-1	14,299	-0.01%
2018/01/11	22	53.00	9	52.94	53.00	13	14,227	0.09%
2018/01/10	17	52.94	22	53.05	53.00	-5	14,236	-0.04%
2018/01/09	2	52.30	18	52.36	52.50	-16	14,055	-0.11%
2018/01/08	10	51.90	10	52.40	52.50	0	13,984	0.00%
2018/01/05	7	51.91	10	52.08	52.20	-3	13,900	-0.02%
2018/01/04	5	51.44	5	51.72	51.90	0	13,779	0.00%
2018/01/03	6	51.50	5	51.48	51.50	1	13,865	0.01%
2018/01/02	1	50.90	5.1	50.94	51.00	-4.1	13,535	-0.03%