富邦金 (2881)-富邦-嘉義券商分點個股進出

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
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/14	8.5	71.20	13.9	71.27	71.20	-5.4	15,585	-0.03%
2024/05/13	6.7	71.39	33.3	71.47	71.50	-26.6	15,535	-0.17%
2024/05/10	19.2	71.58	57.6	71.26	71.80	-38.4	15,359	-0.25%
2024/05/09	0.1	69.60	12.4	70.28	69.90	-12.4	14,925	-0.08%
2024/05/08	8.5	69.65	14.1	69.74	69.90	-5.7	14,769	-0.04%
2024/05/07	21.3	69.94	11	69.93	69.90	10.3	14,815	0.07%
2024/05/06	45.1	69.74	38	69.61	70.00	7.1	14,722	0.05%
2024/05/03	1	69.49	16.3	69.29	69.00	-15.3	14,643	-0.10%
2024/05/02	6.5	69.23	17.2	69.31	69.00	-10.7	14,623	-0.07%
2024/04/30	10.1	69.18	20.1	69.48	69.10	-10	14,584	-0.07%
2024/04/29	4.5	68.83	54.7	69.01	69.40	-50.2	14,502	-0.35%
2024/04/26	39.5	67.72	14.5	67.93	67.60	25	14,280	0.18%
2024/04/25	20.5	66.40	2.1	66.48	66.40	18.4	14,183	0.13%
2024/04/24	13.8	66.81	3.9	66.88	66.80	9.9	14,297	0.07%
2024/04/23	2.5	66.50	1.2	66.50	66.30	1.3	14,674	0.01%
2024/04/22	8.3	65.93	65.3	66.03	66.20	-57	14,818	-0.38%
2024/04/19	55.5	64.99	71.6	64.60	65.00	-16.1	14,682	-0.11%
2024/04/18	5.8	65.56	12.8	66.30	66.30	-7	14,312	-0.05%
2024/04/17	53.2	65.81	0.5	66.35	66.00	52.7	14,158	0.37%
2024/04/16	43.6	66.20	6.7	66.13	65.70	36.8	14,009	0.26%
2024/04/15	15.6	67.48	2.2	67.31	67.40	13.4	13,715	0.10%
2024/04/12	17	67.87	2.5	68.04	67.80	14.5	13,827	0.10%
2024/04/11	27.5	68.42	100.4	68.25	68.40	-72.8	13,737	-0.53%
2024/04/10	17.2	69.38	3	69.55	69.20	14.2	13,540	0.10%
2024/04/09	6.1	69.65	12.5	69.72	70.00	-6.5	13,590	-0.05%
2024/04/08	3.1	68.72	0.4	68.80	68.70	2.7	13,482	0.02%
2024/04/03	10.6	68.78	17	68.87	68.60	-6.5	13,479	-0.05%
2024/04/02	6.6	69.34	8.1	69.20	69.50	-1.5	13,362	-0.01%
2024/04/01	10.2	69.49	0.5	69.66	69.50	9.8	13,371	0.07%
2024/03/29	6.7	69.23	192.5	69.61	69.70	-185.8	13,366	-1.39%	大賣/鉅額交易
2024/03/28	4	69.30	0.3	69.50	69.30	3.7	13,306	0.03%
2024/03/27	39	69.55	10.2	69.66	69.80	28.9	13,244	0.22%
2024/03/26	6	69.29	7.3	69.41	69.60	-1.3	13,283	-0.01%
2024/03/25	22.4	69.17	7.9	69.18	69.00	14.5	13,373	0.11%
2024/03/22	19	69.50	3	70.17	69.60	16	13,255	0.12%
2024/03/21	2.1	70.07	22	70.56	70.70	-19.8	13,122	-0.15%
2024/03/20	5.6	69.98	6.5	70.00	69.60	-0.9	13,290	-0.01%
2024/03/19	2.8	69.87	18.6	69.95	69.80	-15.8	13,945	-0.11%
2024/03/18	12.6	69.40	8.1	69.34	69.50	4.5	13,834	0.03%
2024/03/15	25.6	69.58	16.8	69.59	69.60	8.7	13,747	0.06%
2024/03/14	7.2	70.28	26.5	70.42	70.70	-19.3	13,274	-0.15%
2024/03/13	3.4	69.47	13.5	69.52	69.90	-10.1	13,016	-0.08%
2024/03/12	11.1	69.44	15	69.40	69.70	-3.9	13,025	-0.03%
2024/03/11	6	69.62	10.5	69.39	69.20	-4.5	12,911	-0.03%
2024/03/08	9.3	68.72	34.1	68.97	69.20	-24.8	12,838	-0.19%
2024/03/07	4	68.12	40.9	67.72	68.10	-36.9	12,575	-0.29%
2024/03/06	4	67.37	10.4	67.30	67.30	-6.4	12,463	-0.05%
2024/03/05	3.4	67.30	37.1	67.31	67.30	-33.7	12,754	-0.26%
2024/03/04	3	67.33	11.2	67.49	67.40	-8.2	12,816	-0.06%
2024/03/01	5.6	67.48	10.4	67.40	67.40	-4.8	12,878	-0.04%
2024/02/29	1.2	67.89	60.5	67.28	68.00	-59.3	12,846	-0.46%
2024/02/27	2.2	66.72	22.3	66.83	66.90	-20	12,588	-0.16%
2024/02/26	0.2	66.65	40.7	66.89	66.90	-40.6	12,529	-0.32%
2024/02/23	8.1	66.56	20.5	66.66	66.60	-12.3	12,538	-0.10%
2024/02/22	4.5	66.31	7.4	66.41	66.50	-2.9	12,925	-0.02%
2024/02/21	8.6	66.03	11.6	66.08	66.30	-3	13,007	-0.02%
2024/02/20	0.3	66.01	17.9	66.38	66.50	-17.6	13,092	-0.13%
2024/02/19	11.5	66.04	6.8	65.95	66.10	4.7	13,089	0.04%
2024/02/16	1.1	65.32	42.6	65.60	65.90	-41.5	13,316	-0.31%
2024/02/15	12.6	65.51	29	65.44	65.30	-16.4	13,218	-0.12%
2024/02/05	2.1	64.13	18.6	64.70	64.70	-16.5	12,987	-0.13%
2024/02/02	5.4	64.79	36	64.84	64.90	-30.7	12,851	-0.24%
2024/02/01	1	64.60	26.9	64.69	64.80	-25.9	12,788	-0.20%
2024/01/31	0.2	64.31	3.1	64.30	64.50	-2.9	12,743	-0.02%
2024/01/30	15.1	64.37	13.4	64.77	64.30	1.7	12,664	0.01%
2024/01/29	5	64.70	4.2	64.77	64.80	0.8	12,620	0.01%
2024/01/26	2	64.85	156.2	64.84	64.80	-154.2	12,633	-1.22%	大賣/鉅額交易
2024/01/25	1.9	64.43	13.5	64.53	64.60	-11.6	12,627	-0.09%
2024/01/24	5	64.10	39	64.39	64.40	-34	12,680	-0.27%
2024/01/23	1.2	63.62	62	63.75	63.90	-60.7	12,652	-0.48%
2024/01/22	0.2	63.21	5	63.26	63.20	-4.8	12,692	-0.04%
2024/01/19	8.7	62.58	2.1	63.15	63.00	6.6	12,624	0.05%
2024/01/18	22.6	62.24	28.7	62.22	62.30	-6.1	12,575	-0.05%
2024/01/17	34.8	62.58	11	62.42	62.30	23.8	12,378	0.19%
2024/01/16	15	63.37	0	0.00	63.20	15	12,011	0.12%
2024/01/15	2.1	64.10	4.3	64.20	64.10	-2.2	11,979	-0.02%
2024/01/12	0.3	63.93	10.3	63.80	64.10	-9.9	12,266	-0.08%
2024/01/11	2	64.05	1.1	64.19	63.90	0.9	12,340	0.01%
2024/01/10	0.5	63.99	2	64.10	64.00	-1.5	12,641	-0.01%
2024/01/09	1	63.90	1	64.10	64.00	0	12,669	0.00%
2024/01/08	2.5	64.25	13.4	64.44	64.10	-11	12,707	-0.09%
2024/01/05	46	63.30	0	0.00	63.20	46	12,586	0.37%
2024/01/04	9.1	63.50	1.7	63.55	63.50	7.3	12,612	0.06%
2024/01/03	17.1	63.59	1	63.60	63.70	16.1	12,742	0.13%
2024/01/02	0.6	64.35	16.8	64.55	64.60	-16.3	12,604	-0.13%
2023/12/29	1.1	64.51	1.2	64.77	64.80	-0.1	12,693	0.00%
2023/12/28	0.2	64.60	10	64.57	64.90	-9.8	12,834	-0.08%
2023/12/27	5.2	64.46	4.5	64.39	64.60	0.7	12,812	0.01%
2023/12/26	2.3	64.06	9.1	64.11	64.30	-6.9	12,796	-0.05%
2023/12/25	7.5	63.55	1.6	63.64	63.70	6	12,845	0.05%
2023/12/22	2.5	63.45	0	0.00	63.50	2.5	12,920	0.02%
2023/12/21	17	63.27	0	0.00	63.40	17	13,057	0.13%
2023/12/20	20.1	63.70	0	0.00	63.60	20.1	13,042	0.15%
2023/12/19	11.1	63.81	0.3	63.90	63.90	10.8	13,026	0.08%
2023/12/18	7.4	64.31	0	0.00	64.50	7.4	13,092	0.06%
2023/12/15	92.2	65.05	38.5	64.94	65.10	53.8	13,080	0.41%
2023/12/14	1.1	64.98	139.2	64.90	65.20	-138.1	12,662	-1.09%	大賣/鉅額交易
2023/12/13	21	62.79	12.2	62.83	62.90	8.8	11,823	0.07%
2023/12/12	1.2	62.81	8.9	62.98	63.10	-7.7	11,987	-0.06%
2023/12/11	6.2	62.81	10	62.81	62.90	-3.8	11,981	-0.03%
2023/12/08	3.3	62.81	15.1	63.03	63.20	-11.7	11,956	-0.10%
2023/12/07	40.2	62.90	2.2	63.12	63.20	38	11,888	0.32%
2023/12/06	7.5	63.77	8.2	63.92	63.80	-0.6	11,678	-0.01%
2023/12/05	7.4	63.67	3	63.77	64.10	4.4	11,639	0.04%
2023/12/04	1.5	64.20	26.9	64.36	64.40	-25.4	11,562	-0.22%
2023/12/01	22.7	63.75	4.4	64.00	63.80	18.3	11,614	0.16%
2023/11/30	0.2	63.86	10.7	64.00	64.40	-10.5	11,635	-0.09%
2023/11/29	0	0.00	8.5	64.07	63.70	-8.5	11,359	-0.07%
2023/11/28	1.9	63.62	30	63.94	63.90	-28.1	11,377	-0.25%
2023/11/27	2.1	63.50	7.7	63.71	63.50	-5.6	11,505	-0.05%
2023/11/24	3.1	63.80	2	63.80	63.90	1.1	11,496	0.01%
2023/11/22	5	64.34	33	64.57	64.60	-28	11,573	-0.24%
2023/11/21	8.2	64.29	26.5	64.56	64.90	-18.3	11,556	-0.16%
2023/11/20	4	63.16	14	63.27	63.50	-10.1	11,121	-0.09%
2023/11/17	22.2	63.38	17.5	63.13	63.20	4.8	11,019	0.04%
2023/11/16	1.2	62.70	16.1	62.88	62.90	-14.9	10,907	-0.14%
2023/11/15	14.9	62.39	31.1	62.29	62.70	-16.2	10,849	-0.15%
2023/11/14	12.1	61.65	19.4	61.80	61.70	-7.3	10,586	-0.07%
2023/11/13	5.1	61.66	5.4	61.63	61.70	-0.3	10,655	0.00%
2023/11/10	0	0.00	13.3	61.50	61.50	-13.3	10,782	-0.12%
2023/11/09	0	0.00	4.3	61.64	61.70	-4.3	11,043	-0.04%
2023/11/08	1.1	61.30	4.2	61.53	61.70	-3.1	11,345	-0.03%
2023/11/07	1.3	61.50	4.6	61.41	61.50	-3.3	11,421	-0.03%
2023/11/06	1	61.40	5.5	61.50	61.50	-4.5	11,533	-0.04%
2023/11/03	4.2	61.19	7.3	61.08	61.30	-3.1	11,525	-0.03%
2023/11/02	2.3	60.53	21.1	60.77	60.90	-18.8	11,606	-0.16%
2023/11/01	0.5	60.10	4.1	60.10	60.00	-3.6	11,598	-0.03%
2023/10/31	1	60.10	8	59.99	60.10	-7	11,596	-0.06%
2023/10/30	16.3	59.78	4	59.73	59.80	12.3	11,953	0.10%
2023/10/27	0	0.00	5.1	60.16	60.30	-5.1	12,134	-0.04%
2023/10/26	12.4	59.70	0	0.00	59.60	12.4	12,483	0.10%
2023/10/25	5.5	60.09	3	60.10	60.00	2.5	12,502	0.02%
2023/10/24	10.1	59.82	6.1	59.74	59.90	4	12,831	0.03%
2023/10/23	16.2	59.86	2.1	59.99	59.90	14.2	12,972	0.11%
2023/10/20	43.2	59.78	5.4	60.81	60.70	37.7	12,837	0.29%
2023/10/19	2.2	61.12	4.3	61.21	61.00	-2.1	12,622	-0.02%
2023/10/18	14.3	61.01	12.1	61.36	61.40	2.2	12,692	0.02%
2023/10/17	4.4	61.14	6.1	61.20	61.30	-1.7	12,598	-0.01%
2023/10/16	1.3	61.01	18.9	60.91	61.00	-17.5	13,008	-0.13%
2023/10/13	34	60.89	2.8	60.95	60.90	31.2	13,435	0.23%
2023/10/12	11.1	61.15	1.5	61.64	61.70	9.6	13,830	0.07%
2023/10/11	3.4	61.20	22.7	61.39	61.60	-19.3	13,883	-0.14%
2023/10/06	2.4	60.61	5.1	60.52	60.70	-2.7	13,848	-0.02%
2023/10/05	8.4	59.83	3.8	60.11	60.50	4.6	14,091	0.03%
2023/10/04	46.3	59.85	11.5	59.74	59.70	34.8	14,204	0.24%
2023/10/03	9.4	60.38	0.4	60.54	60.50	9	14,058	0.06%
2023/10/02	8.2	60.75	5.3	60.77	60.80	2.9	14,187	0.02%
2023/09/28	17.1	60.99	4	60.95	60.70	13.1	14,444	0.09%
2023/09/27	38.5	60.54	4	60.40	60.60	34.5	14,373	0.24%
2023/09/26	87.2	60.63	2	60.40	60.60	85.2	14,355	0.59%
2023/09/25	16.4	61.11	11.3	61.33	61.30	5.1	14,201	0.04%
2023/09/22	31.1	61.20	10.4	61.21	61.00	20.7	14,276	0.15%
2023/09/21	11.9	61.51	0.6	61.67	61.40	11.3	14,252	0.08%
2023/09/20	5.7	62.17	0.2	62.30	62.10	5.5	14,145	0.04%
2023/09/19	1.3	62.68	2.1	62.80	62.60	-0.8	14,108	-0.01%
2023/09/18	0	62.80	44.2	62.62	62.80	-44.1	14,238	-0.31%
2023/09/15	13	62.80	1	62.90	62.50	12	14,283	0.08%
2023/09/14	1	62.80	14	62.81	62.90	-13	14,131	-0.09%
2023/09/13	1	62.30	60.5	62.21	62.40	-59.5	14,265	-0.42%
2023/09/12	5	61.90	13	62.02	62.10	-8	14,457	-0.06%
2023/09/11	8.5	61.51	0.3	61.91	61.90	8.2	14,442	0.06%
2023/09/08	8	61.59	3.1	61.60	61.80	4.9	14,636	0.03%
2023/09/07	23.4	61.26	1.2	61.50	61.20	22.2	14,888	0.15%
2023/09/06	39.3	61.58	4.2	61.51	61.40	35.1	14,932	0.24%
2023/09/05	41.5	61.95	1.3	61.99	61.80	40.2	14,867	0.27%
2023/09/04	27.6	62.27	7.7	62.30	62.20	19.9	15,154	0.13%
2023/09/01	13.6	64.78	20.1	64.66	64.80	-6.5	15,252	-0.04%
2023/08/31	9.4	63.94	0	0.00	63.60	9.4	15,202	0.06%
2023/08/30	2.9	64.26	8	64.38	64.50	-5.1	15,332	-0.03%
2023/08/29	6.5	64.20	25.3	64.00	64.40	-18.8	15,360	-0.12%
2023/08/28	1.1	63.80	8	63.90	64.10	-7	15,470	-0.04%
2023/08/25	8.3	63.06	15.7	62.99	62.80	-7.4	15,792	-0.05%
2023/08/24	4.4	63.11	6.3	63.14	63.30	-1.9	15,792	-0.01%
2023/08/23	4.3	63.06	5	62.92	62.80	-0.7	15,914	0.00%
2023/08/22	3.5	62.77	3.2	62.86	62.80	0.4	15,989	0.00%
2023/08/21	16.6	62.81	10	62.74	63.10	6.6	16,090	0.04%
2023/08/18	15.7	62.48	1.4	62.37	62.40	14.3	16,100	0.09%
2023/08/17	22.1	61.93	14.1	62.06	62.50	8	16,188	0.05%
2023/08/16	30.8	62.68	38.2	62.62	62.50	-7.4	16,093	-0.05%
2023/08/15	39.2	63.83	4	63.73	63.50	35.2	16,282	0.22%
2023/08/14	69.1	64.37	5.2	63.82	63.90	63.9	16,421	0.39%
2023/08/11	24.3	65.50	6	65.90	65.40	18.3	16,400	0.11%
2023/08/10	9.7	65.42	12.1	65.39	65.40	-2.4	16,416	-0.01%
2023/08/09	2.1	65.19	6.7	65.20	65.30	-4.6	16,407	-0.03%
2023/08/08	1	65.10	0	0.00	65.20	1	16,380	0.01%
2023/08/07	2.1	65.35	35	65.33	65.50	-32.9	16,382	-0.20%
2023/08/04	3.3	64.85	0	65.10	64.80	3.3	16,316	0.02%
2023/08/02	33.7	65.08	37.6	65.18	65.10	-3.9	16,297	-0.02%
2023/08/01	1.1	65.59	25	66.08	66.50	-23.9	15,960	-0.15%
2023/07/31	9	65.60	17.6	66.15	65.50	-8.6	15,665	-0.05%
2023/07/28	5.3	65.32	13	65.25	65.40	-7.7	15,362	-0.05%
2023/07/27	37.3	65.42	25.3	65.44	65.50	12	15,296	0.08%
2023/07/26	7.5	63.35	17.5	63.91	64.50	-9.9	15,046	-0.07%
2023/07/25	4	63.10	7.6	63.03	62.90	-3.6	15,020	-0.02%
2023/07/24	8.1	62.60	20	62.70	62.60	-11.9	15,005	-0.08%
2023/07/21	16.1	63.02	5.1	62.96	63.00	11	15,021	0.07%
2023/07/20	10.1	63.52	0.2	63.50	63.50	9.9	14,889	0.07%
2023/07/19	38	65.27	21.1	65.03	64.80	16.9	14,630	0.12%
2023/07/18	37.2	65.44	28.1	65.42	65.60	9.1	14,191	0.06%
2023/07/17	14.2	64.67	30.4	64.15	65.00	-16.2	13,720	-0.12%
2023/07/14	4.1	62.13	10.1	62.35	62.50	-6	13,211	-0.05%
2023/07/13	9.1	61.84	9.4	61.84	61.70	-0.3	13,027	0.00%
2023/07/12	1	61.60	9.6	61.73	62.00	-8.6	12,912	-0.07%
2023/07/11	16.2	61.37	9.2	61.40	61.40	7	12,824	0.05%
2023/07/10	8.3	60.40	1.6	60.45	60.20	6.7	12,675	0.05%
2023/07/07	41.6	59.86	1	60.00	60.00	40.6	12,651	0.32%
2023/07/06	29.2	60.59	4.3	60.43	60.30	24.9	12,548	0.20%
2023/07/05	0	0.00	5.4	61.08	61.00	-5.4	12,260	-0.04%
2023/07/04	11.6	61.09	3.1	61.10	60.90	8.5	12,220	0.07%
2023/07/03	3.3	61.11	3.1	61.20	61.30	0.2	12,203	0.00%
2023/06/30	24.3	60.95	1.1	61.11	60.80	23.2	12,278	0.19%
2023/06/29	6.7	61.67	3.5	61.56	61.30	3.3	12,180	0.03%
2023/06/28	0.1	61.15	5.4	61.23	61.40	-5.3	12,081	-0.04%
2023/06/27	6.4	60.70	1.2	60.91	60.60	5.1	12,038	0.04%
2023/06/26	15.3	60.94	3.6	60.91	60.80	11.7	11,997	0.10%
2023/06/21	1.2	61.29	20	61.20	61.40	-18.8	11,924	-0.16%
2023/06/20	0.1	61.10	2.1	61.11	61.10	-2	11,955	-0.02%
2023/06/19	12	60.93	1.3	61.00	61.30	10.7	12,081	0.09%
2023/06/16	2	61.21	4.1	61.55	61.10	-2.1	12,007	-0.02%
2023/06/15	8.2	61.50	2.2	61.62	61.60	6	11,954	0.05%
2023/06/14	2	61.94	2.5	61.78	61.80	-0.5	12,219	0.00%
2023/06/13	5	61.00	2.8	61.12	61.10	2.3	12,343	0.02%
2023/06/12	1.1	61.58	0.7	61.28	61.20	0.5	12,213	0.00%
2023/06/09	3	61.03	3.1	61.20	61.20	-0.1	12,360	0.00%
2023/06/08	2.6	61.11	5.1	60.92	60.80	-2.5	12,494	-0.02%
2023/06/07	12.4	61.74	2	61.70	61.80	10.4	12,352	0.08%
2023/06/06	0.7	61.79	18.9	61.88	61.90	-18.2	12,304	-0.15%
2023/06/05	2.1	61.84	17.9	61.87	61.70	-15.8	12,299	-0.13%
2023/06/02	8.4	60.51	1	60.50	60.60	7.4	12,012	0.06%
2023/06/01	13.7	60.25	0.1	60.40	60.40	13.6	12,041	0.11%
2023/05/31	1.1	60.71	0.3	60.80	60.80	0.8	11,927	0.01%
2023/05/30	1	61.20	4.6	61.02	60.80	-3.6	11,582	-0.03%
2023/05/29	30	61.30	5.7	61.25	61.10	24.3	11,633	0.21%
2023/05/26	6.2	60.50	2	60.00	60.50	4.2	11,608	0.04%
2023/05/25	4.6	60.55	0.1	60.60	60.40	4.4	11,589	0.04%
2023/05/24	7.5	60.87	3.3	60.74	61.40	4.2	11,565	0.04%
2023/05/23	2.9	61.73	11.3	61.65	61.40	-8.4	11,496	-0.07%
2023/05/22	3.6	61.51	7.3	61.69	61.70	-3.8	11,417	-0.03%
2023/05/19	11.3	61.57	49.2	61.54	61.60	-37.9	11,470	-0.33%
2023/05/18	5.5	60.68	13.1	60.77	61.10	-7.6	11,160	-0.07%
2023/05/17	3.5	60.04	28.6	59.87	60.20	-25.1	10,900	-0.23%
2023/05/16	2.1	59.50	2	59.75	59.80	0.1	10,761	0.00%
2023/05/15	0	0.00	3.2	59.35	59.40	-3.2	10,721	-0.03%
2023/05/12	31.1	59.04	2.2	59.06	59.00	28.9	10,668	0.27%
2023/05/11	1.1	59.42	11	59.42	59.50	-9.9	10,614	-0.09%
2023/05/10	1.1	58.92	1	59.10	59.20	0.1	10,585	0.00%
2023/05/09	3.1	59.40	3.2	59.46	59.50	-0.1	10,632	0.00%
2023/05/08	15	59.35	8.9	59.39	59.40	6.1	10,733	0.06%
2023/05/05	3	58.90	0.1	59.10	59.10	2.9	10,707	0.03%
2023/05/04	7	58.82	22	58.94	59.10	-15	10,960	-0.14%
2023/05/03	6	58.60	1	58.50	58.60	5	11,141	0.05%
2023/05/02	3.4	58.89	5	58.70	58.80	-1.6	11,425	-0.01%
2023/04/28	5.1	58.98	9.9	58.98	59.00	-4.8	11,833	-0.04%
2023/04/27	11	57.70	2.2	57.75	57.70	8.9	11,860	0.07%
2023/04/26	3	57.20	3.4	57.66	57.80	-0.4	11,935	0.00%
2023/04/25	2.4	57.94	3	57.90	57.50	-0.6	11,854	-0.01%
2023/04/21	0.5	58.04	18.5	58.19	57.90	-18	12,012	-0.15%
2023/04/20	1.4	57.87	0	0.00	57.90	1.4	12,097	0.01%
2023/04/19	0	58.20	19	58.53	58.20	-19	12,308	-0.15%
2023/04/18	2.8	58.42	3	58.47	58.60	-0.2	12,313	0.00%
2023/04/17	2.4	58.40	6.5	58.38	58.50	-4.1	12,462	-0.03%
2023/04/14	7.2	58.36	4.1	58.01	58.60	3.1	12,465	0.02%
2023/04/13	2	57.45	4	57.60	57.40	-2	12,353	-0.02%
2023/04/12	4.7	57.04	13.8	57.12	57.30	-9.1	12,300	-0.07%
2023/04/11	4.1	56.80	0	0.00	57.10	4.1	12,297	0.03%
2023/04/10	1	57.10	8.2	57.06	57.10	-7.2	12,282	-0.06%
2023/04/07	3.5	56.80	5.4	56.89	56.90	-1.9	12,277	-0.02%
2023/04/06	0.2	56.90	3	56.67	56.80	-2.8	12,256	-0.02%
2023/03/31	3.7	56.65	6.3	56.76	56.50	-2.6	12,223	-0.02%
2023/03/30	11	56.55	0	0.00	56.80	11	12,212	0.09%
2023/03/29	2.2	56.62	26.1	56.71	56.90	-23.8	12,306	-0.19%
2023/03/28	12	56.61	13.8	56.52	56.50	-1.8	12,543	-0.01%
2023/03/27	9	56.14	9.2	56.17	56.30	-0.1	12,707	0.00%
2023/03/24	11.1	56.38	6	56.38	56.30	5.1	13,079	0.04%
2023/03/23	0	56.60	12	56.48	56.50	-12	13,077	-0.09%
2023/03/22	21.2	55.78	16	56.09	56.20	5.2	13,097	0.04%
2023/03/21	28.7	55.30	1.1	55.31	55.30	27.6	13,028	0.21%
2023/03/20	34.8	55.04	11.1	55.07	55.00	23.7	13,252	0.18%
2023/03/17	15.1	55.75	5.2	55.67	55.50	9.9	13,148	0.08%
2023/03/16	27	55.33	1.8	55.43	55.10	25.2	13,023	0.19%
2023/03/15	44.8	56.69	10	56.95	56.50	34.8	12,799	0.27%
2023/03/14	27.6	56.86	3.1	56.77	56.70	24.5	12,817	0.19%
2023/03/13	39.8	57.69	13.3	57.54	57.70	26.5	12,695	0.21%
2023/03/10	34.6	58.44	2	58.30	58.30	32.6	12,600	0.26%
2023/03/09	4.4	59.45	0.2	59.60	59.40	4.2	12,587	0.03%
2023/03/08	4.5	59.54	45.1	59.63	60.00	-40.5	13,017	-0.31%
2023/03/07	13	59.78	2.1	60.00	59.80	10.9	13,258	0.08%
2023/03/06	2	59.75	16.2	59.95	60.00	-14.2	13,412	-0.11%
2023/03/03	2.1	59.60	1.7	59.68	59.50	0.3	13,565	0.00%
2023/03/02	2.4	58.93	11.1	59.15	59.40	-8.7	13,702	-0.06%
2023/03/01	11.8	59.11	1.5	59.33	59.00	10.3	13,838	0.07%
2023/02/24	3	59.67	0	0.00	60.00	3	13,752	0.02%
2023/02/23	3.2	59.81	27.1	60.01	59.80	-23.9	13,705	-0.17%
2023/02/22	13.3	59.51	4.1	59.60	59.90	9.2	13,657	0.07%
2023/02/21	0.1	60.20	3.1	60.30	60.20	-2.9	13,571	-0.02%
2023/02/20	6.4	60.58	6.4	60.90	60.70	0	13,746	0.00%
2023/02/17	1.1	60.00	38.8	59.94	60.30	-37.6	13,818	-0.27%
2023/02/16	12.2	59.82	1.1	59.70	59.40	11.1	13,941	0.08%
2023/02/15	5.1	59.57	14	60.20	59.50	-8.9	14,446	-0.06%
2023/02/14	1.1	60.01	19.4	59.99	60.10	-18.3	14,414	-0.13%
2023/02/13	3.3	58.78	21.8	59.58	59.50	-18.5	14,449	-0.13%
2023/02/10	2.9	58.78	8	58.79	58.90	-5.1	14,442	-0.04%
2023/02/09	6.4	59.01	7	59.10	59.10	-0.6	14,470	0.00%
2023/02/08	1.5	59.19	12	59.25	59.20	-10.5	14,506	-0.07%
2023/02/07	0.1	59.69	13.3	59.57	59.40	-13.2	14,443	-0.09%
2023/02/06	4.7	59.31	8	59.34	59.40	-3.3	14,380	-0.02%
2023/02/03	7.2	59.99	1.2	60.04	59.80	6	14,258	0.04%
2023/02/02	5.6	60.04	13	59.99	60.50	-7.4	14,283	-0.05%
2023/02/01	11.5	59.86	1.2	59.89	60.00	10.3	14,100	0.07%
2023/01/31	5.5	60.32	13.6	60.54	60.20	-8.1	14,018	-0.06%
2023/01/30	2	60.24	16.1	60.53	61.00	-14	13,815	-0.10%
2023/01/17	1.2	59.65	11	59.90	59.80	-9.8	13,454	-0.07%
2023/01/16	1.3	59.20	52.1	59.35	59.40	-50.8	13,298	-0.38%
2023/01/13	12	58.82	12.3	59.00	58.70	-0.3	13,228	0.00%
2023/01/12	6.1	58.70	2.8	58.50	58.90	3.4	13,367	0.03%
2023/01/11	13.4	58.34	22.1	58.21	58.10	-8.7	13,519	-0.06%
2023/01/10	2.5	58.95	5	59.14	59.20	-2.5	13,552	-0.02%
2023/01/09	5.1	59.40	18.3	59.47	59.60	-13.2	13,546	-0.10%
2023/01/06	7.4	58.29	18	58.27	58.50	-10.6	13,433	-0.08%
2023/01/05	6.4	58.23	10.9	58.06	58.50	-4.5	13,640	-0.03%
2023/01/04	1.5	56.83	1	57.00	57.20	0.5	13,576	0.00%
2023/01/03	3.3	55.80	2.1	56.09	56.40	1.3	13,773	0.01%
2022/12/30	3.2	56.47	36.5	56.42	56.30	-33.3	13,759	-0.24%
2022/12/29	1	56.10	4	56.10	56.00	-3	13,846	-0.02%
2022/12/28	0.2	56.82	1	56.80	56.70	-0.8	13,972	-0.01%
2022/12/27	1.5	57.10	15	57.21	57.10	-13.5	14,063	-0.10%
2022/12/26	1.1	56.89	1.4	56.81	56.80	-0.3	14,274	0.00%
2022/12/23	0.6	56.60	1	56.70	56.70	-0.4	14,784	0.00%
2022/12/22	0	0.00	3	56.50	56.80	-3	15,006	-0.02%
2022/12/21	12.7	56.26	6.8	56.48	56.20	5.9	15,258	0.04%
2022/12/20	2.4	55.68	19.3	56.03	56.20	-16.9	15,379	-0.11%
2022/12/19	6	56.47	14	56.54	56.60	-8	15,446	-0.05%
2022/12/16	14.2	56.43	9.5	56.45	56.10	4.7	15,360	0.03%
2022/12/15	10	57.17	6.3	57.23	57.30	3.7	15,307	0.02%
2022/12/14	3	57.63	11.1	57.95	57.50	-8.1	15,496	-0.05%
2022/12/13	0	57.50	9.1	57.70	57.60	-9.1	15,523	-0.06%
2022/12/12	12	55.35	28	55.84	57.50	-16	15,523	-0.10%
2022/12/09	7.3	57.51	3.2	57.51	57.50	4.1	15,492	0.03%
2022/12/08	14.3	57.15	2	57.05	57.00	12.3	15,543	0.08%
2022/12/07	6	58.35	3	58.33	58.20	3	15,569	0.02%
2022/12/06	10.2	58.44	3.1	58.34	58.40	7.1	15,598	0.05%
2022/12/05	9.6	59.66	5.6	59.45	59.20	4	15,665	0.03%
2022/12/02	2.5	59.87	25.7	60.21	60.10	-23.2	15,697	-0.15%
2022/12/01	33.1	60.65	86.4	60.63	60.40	-53.3	15,818	-0.34%
2022/11/30	2.3	60.40	38.4	60.31	60.80	-36.1	15,651	-0.23%
2022/11/29	17.1	58.84	14.2	58.80	59.60	2.9	15,187	0.02%
2022/11/28	4.4	57.49	10.8	57.53	57.90	-6.4	14,933	-0.04%
2022/11/25	7.2	57.78	17.9	57.95	57.90	-10.7	14,874	-0.07%
2022/11/24	6	57.45	26.3	57.56	57.70	-20.3	14,815	-0.14%
2022/11/23	0.2	56.22	22	57.08	57.10	-21.8	14,784	-0.15%
2022/11/22	1.5	55.59	2.1	55.80	55.90	-0.6	14,719	0.00%
2022/11/21	1	55.30	11.3	55.15	55.50	-10.2	14,781	-0.07%
2022/11/18	1	55.30	6	55.35	55.30	-5	14,865	-0.03%
2022/11/17	9.1	54.86	4	55.03	55.50	5	14,939	0.03%
2022/11/16	11.4	55.66	14.6	55.57	55.50	-3.2	15,000	-0.02%
2022/11/15	10.4	55.97	8.2	56.00	56.40	2.2	14,972	0.01%
2022/11/14	17.9	55.93	13.9	55.85	56.30	4	14,896	0.03%
2022/11/11	35	54.20	58.6	55.09	55.50	-23.6	14,748	-0.16%
2022/11/10	1.3	52.93	10.2	53.00	52.80	-8.9	14,303	-0.06%
2022/11/09	1.4	53.79	30.3	53.52	53.70	-28.9	14,324	-0.20%
2022/11/08	3.1	52.81	17.8	53.18	53.20	-14.6	14,272	-0.10%
2022/11/07	7.5	52.46	9.8	52.23	52.80	-2.3	14,314	-0.02%
2022/11/04	1.7	51.44	1.1	51.51	51.50	0.6	14,616	0.00%
2022/11/03	4.2	51.38	22.1	51.54	51.70	-17.9	14,659	-0.12%
2022/11/02	1.1	51.72	0.3	52.00	51.90	0.8	14,696	0.01%
2022/11/01	16.2	51.72	20.4	51.74	52.00	-4.2	14,820	-0.03%
2022/10/31	1.5	51.17	3.4	51.61	51.00	-1.9	15,003	-0.01%
2022/10/28	19.1	51.22	3.2	51.46	51.50	15.9	15,117	0.11%
2022/10/27	0.2	51.24	14.9	51.26	51.10	-14.7	15,265	-0.10%
2022/10/26	1	50.40	12.2	50.08	50.40	-11.2	15,365	-0.07%
2022/10/25	32.2	49.55	7	49.49	49.95	25.2	15,349	0.16%
2022/10/24	18	50.02	3	50.10	49.80	15	15,418	0.10%
2022/10/21	19.2	49.70	21	49.68	49.65	-1.8	15,610	-0.01%
2022/10/20	7.8	49.32	6	49.78	49.95	1.8	16,274	0.01%
2022/10/19	8.1	50.28	5.2	50.48	50.40	2.9	16,593	0.02%
2022/10/18	11	49.71	13	50.05	50.50	-2	16,666	-0.01%
2022/10/17	5.1	48.05	24	48.48	48.70	-18.9	16,711	-0.11%
2022/10/14	36.8	48.92	8	48.76	48.45	28.8	16,847	0.17%
2022/10/13	72.2	48.53	2	49.18	48.15	70.1	17,060	0.41%
2022/10/12	6	49.60	2.9	49.54	49.60	3.1	17,138	0.02%
2022/10/11	9.7	49.59	1	49.75	49.50	8.7	17,391	0.05%
2022/10/07	3.1	50.70	2.1	50.57	50.70	1	17,483	0.01%
2022/10/06	1.3	50.58	10.2	50.52	50.70	-8.8	17,702	-0.05%
2022/10/05	14.1	50.50	4	50.58	50.60	10	17,977	0.06%
2022/10/04	5.4	49.23	2	49.40	49.45	3.4	18,198	0.02%
2022/10/03	33.5	49.10	6	49.05	48.90	27.5	18,097	0.15%
2022/09/30	37.2	49.47	9	49.89	49.90	28.2	18,121	0.16%
2022/09/29	11.1	50.33	20	50.18	50.30	-8.9	17,935	-0.05%
2022/09/28	72.9	50.64	33.6	51.29	50.10	39.3	17,904	0.22%
2022/09/27	21.6	52.07	2	52.40	51.90	19.6	17,867	0.11%
2022/09/26	22.7	52.68	12.4	52.61	52.90	10.3	17,813	0.06%
2022/09/23	6	54.03	23	54.03	53.80	-17	17,932	-0.09%
2022/09/22	29.3	53.33	12	54.32	54.40	17.2	18,087	0.10%
2022/09/21	7.4	56.75	0	57.10	56.50	7.4	17,955	0.04%
2022/09/20	21	56.96	4	56.98	56.90	17	17,821	0.10%
2022/09/19	5.1	56.80	2.7	56.83	56.80	2.4	17,853	0.01%
2022/09/16	10.1	56.50	3.1	56.38	56.50	7	17,869	0.04%
2022/09/15	4	56.85	0	0.00	56.80	4	17,757	0.02%
2022/09/14	13.8	56.72	6.1	56.80	56.70	7.7	17,795	0.04%
2022/09/13	15	57.72	1	57.70	57.70	14	17,951	0.08%
2022/09/12	1.2	57.03	7.6	57.31	57.30	-6.4	18,122	-0.04%
2022/09/08	1.6	56.50	4	56.33	56.50	-2.4	18,203	-0.01%
2022/09/07	11	56.17	4	56.18	56.10	7	18,272	0.04%
2022/09/06	8	56.79	2	56.90	56.90	6	18,236	0.03%
2022/09/05	2.9	56.59	4.3	56.66	56.60	-1.4	18,410	-0.01%
2022/09/02	3.5	56.68	5.1	57.10	56.60	-1.6	18,653	-0.01%
2022/09/01	5.1	56.84	3.5	56.70	57.10	1.6	18,831	0.01%
2022/08/31	1	57.20	0.1	57.70	57.40	0.9	18,843	0.00%
2022/08/30	12.2	57.39	6	57.28	57.30	6.2	18,747	0.03%
2022/08/29	31.9	57.51	5.7	57.53	57.60	26.2	18,924	0.14%
2022/08/26	15.8	58.69	0	0.00	58.50	15.8	18,938	0.08%
2022/08/25	7.3	58.54	0	0.00	58.30	7.3	18,981	0.04%
2022/08/24	6.2	58.26	2.3	58.19	58.30	3.9	19,096	0.02%
2022/08/23	8.3	58.22	17.1	58.40	58.20	-8.8	20,315	-0.04%
2022/08/22	15.8	58.96	5	58.80	58.80	10.8	20,608	0.05%
2022/08/19	6.4	59.62	0	0.00	60.00	6.4	20,843	0.03%
2022/08/18	3	59.97	16	60.08	60.00	-13	21,181	-0.06%
2022/08/17	5.1	60.20	16.1	60.22	60.50	-11	21,624	-0.05%
2022/08/16	2.4	60.09	0.2	60.25	60.00	2.1	21,915	0.01%
2022/08/15	43	60.30	3	60.33	60.10	40	22,460	0.18%
2022/08/12	9.1	59.80	6	60.02	60.00	3.1	22,599	0.01%
2022/08/11	3	59.43	67.3	59.68	59.90	-64.3	22,914	-0.28%
2022/08/10	19.3	58.11	0	0.00	58.20	19.3	23,040	0.08%
2022/08/09	4.3	58.01	4.5	58.07	57.90	-0.3	23,536	0.00%
2022/08/08	4.6	57.97	129	58.03	58.10	-124.4	24,189	-0.51%	大賣/鉅額交易
2022/08/05	3	56.33	1.1	57.19	57.00	1.9	24,727	0.01%
2022/08/04	25.2	56.00	34	56.17	56.00	-8.8	25,216	-0.03%
2022/08/03	14.2	55.83	74.4	56.58	56.60	-60.2	25,415	-0.24%
2022/08/02	5	55.89	14.2	55.82	56.60	-9.2	25,976	-0.04%
2022/08/01	34.4	56.60	6	56.50	56.60	28.4	26,481	0.11%
2022/07/29	28.4	56.19	8.3	56.19	56.10	20.1	27,374	0.07%
2022/07/28	8.8	56.42	19	56.28	56.30	-10.2	27,378	-0.04%
2022/07/27	180.2	55.35	59	55.11	55.30	121.2	27,223	0.45%	大買/鉅額交易
2022/07/26	23.2	59.20	12	59.28	59.20	11.2	26,627	0.04%
2022/07/25	20.4	58.82	22	58.82	59.20	-1.6	26,269	-0.01%
2022/07/22	13.4	58.16	10.3	58.41	58.40	3.1	26,169	0.01%
2022/07/21	46.3	57.80	11.3	58.22	58.40	35	26,216	0.13%
2022/07/20	21.3	58.78	1	59.40	58.10	20.3	26,099	0.08%
2022/07/19	63.3	58.60	32	58.82	58.60	31.3	26,050	0.12%
2022/07/18	0.4	59.10	157	59.00	59.60	-156.6	25,942	-0.60%	大賣/鉅額交易
2022/07/15	107.2	57.49	64	57.46	57.30	43.2	25,728	0.17%	大買/
2022/07/14	14.4	58.79	101	59.00	58.30	-86.6	25,586	-0.34%	大賣/
2022/07/13	18.1	58.25	40	58.16	58.70	-21.9	25,488	-0.09%
2022/07/12	158.3	56.53	11	55.98	55.80	147.3	25,377	0.58%	大買/鉅額交易
2022/07/11	10.2	58.73	12	58.63	58.20	-1.8	25,036	-0.01%
2022/07/08	38.3	58.86	32.4	59.21	58.90	5.9	25,076	0.02%
2022/07/07	34	57.75	37	58.41	59.20	-3	24,927	-0.01%
2022/07/06	19.4	58.93	4	58.70	58.20	15.4	24,827	0.06%
2022/07/05	2.1	59.74	30	60.12	60.30	-27.9	24,783	-0.11%
2022/07/04	52	57.71	33.9	57.95	57.90	18.1	24,607	0.07%
2022/07/01	37.2	58.69	22	58.98	58.30	15.2	24,789	0.06%
2022/06/30	10.5	60.09	0.2	60.20	59.80	10.3	24,569	0.04%
2022/06/29	23.7	60.73	0	0.00	60.80	23.7	24,593	0.10%
2022/06/28	2	61.45	2	61.30	61.60	0	24,565	0.00%
2022/06/27	0.3	62.43	2.5	62.48	61.90	-2.3	24,701	-0.01%
2022/06/24	11.1	61.64	16.4	61.77	61.90	-5.3	24,659	-0.02%
2022/06/23	93.1	61.36	11.3	61.22	61.10	81.9	24,684	0.33%
2022/06/22	10.3	63.16	61	63.20	61.70	-50.7	24,595	-0.21%
2022/06/21	0.2	62.94	15	62.54	63.20	-14.8	24,682	-0.06%
2022/06/20	13.4	60.12	5.6	61.31	60.20	7.8	24,679	0.03%
2022/06/17	42.4	60.90	10	61.10	60.80	32.4	24,543	0.13%
2022/06/16	30	61.94	2.2	62.85	61.90	27.8	24,428	0.11%
2022/06/15	28	61.79	15.2	61.88	61.80	12.8	24,586	0.05%
2022/06/14	18.8	62.03	4	62.16	62.00	14.7	24,679	0.06%
2022/06/13	16.3	61.80	12	61.81	61.80	4.3	24,582	0.02%
2022/06/10	14.3	62.70	9	63.18	62.90	5.3	24,422	0.02%
2022/06/09	15.6	63.29	0.3	63.40	63.40	15.3	24,384	0.06%
2022/06/08	2.1	63.80	11.1	63.90	63.80	-9	24,372	-0.04%
2022/06/07	17.3	63.57	2	63.90	63.40	15.3	24,563	0.06%
2022/06/06	21.2	63.36	6.3	63.77	64.00	14.9	24,544	0.06%
2022/06/02	7.1	63.70	37	63.64	63.70	-29.9	25,130	-0.12%
2022/06/01	10.6	63.60	31	63.42	63.60	-20.4	25,783	-0.08%
2022/05/31	64.3	63.56	29.5	63.55	64.10	34.8	25,952	0.13%
2022/05/30	37.7	62.93	46.1	62.52	63.20	-8.5	24,693	-0.03%
2022/05/27	57.4	61.20	12.1	61.02	61.30	45.3	24,505	0.18%
2022/05/26	25.3	60.08	11	59.80	59.70	14.3	24,455	0.06%
2022/05/25	81.3	59.37	51.6	59.70	59.50	29.7	24,745	0.12%
2022/05/24	29.2	60.36	19	60.33	60.10	10.2	24,729	0.04%
2022/05/23	77.5	60.63	15	60.57	60.50	62.5	24,463	0.26%
2022/05/20	28.2	61.94	27.7	61.93	61.80	0.5	24,138	0.00%
2022/05/19	49.2	61.73	15.1	61.68	61.60	34.1	23,987	0.14%
2022/05/18	69.4	63.21	48.3	63.57	63.70	21.2	23,626	0.09%
2022/05/17	57.1	61.91	34	61.74	61.60	23.1	23,407	0.10%
2022/05/16	46	62.45	49.5	62.23	62.40	-3.5	23,070	-0.02%
2022/05/13	55.1	63.37	29.2	63.30	63.50	26	22,557	0.12%
2022/05/12	97.9	64.60	59.5	63.97	63.30	38.5	22,023	0.17%
2022/05/11	66.1	66.14	46	66.11	66.20	20.1	21,432	0.09%
2022/05/10	54.6	66.61	20	66.67	67.10	34.5	21,167	0.16%
2022/05/09	110.2	69.00	80.1	68.24	67.80	30.1	20,607	0.15%	大買/
2022/05/06	188.3	70.85	26.9	71.15	71.30	161.3	20,087	0.80%	大買/鉅額交易
2022/05/05	7.1	74.30	2.1	74.45	74.50	5	19,489	0.03%
2022/05/04	1.1	73.82	11.3	74.39	74.60	-10.2	19,498	-0.05%
2022/05/03	20.4	73.64	69	73.87	73.70	-48.6	19,964	-0.24%
2022/04/29	1.4	74.03	8.5	74.29	74.40	-7.1	20,183	-0.03%
2022/04/28	10.3	73.19	1.9	73.16	73.40	8.4	20,493	0.04%
2022/04/27	36	73.72	15.7	73.43	73.20	20.3	20,536	0.10%
2022/04/26	7.6	74.71	3.4	74.84	75.10	4.2	20,477	0.02%
2022/04/25	13.4	74.20	12	74.48	74.80	1.4	20,531	0.01%
2022/04/22	15	74.26	14.3	74.86	75.90	0.7	20,641	0.00%
2022/04/21	7.4	74.16	16	74.43	74.60	-8.6	20,967	-0.04%
2022/04/20	3.1	73.92	2.8	74.21	74.90	0.3	21,629	0.00%
2022/04/19	26.8	73.81	101	73.79	73.50	-74.2	22,024	-0.34%	大賣/
2022/04/18	31.8	73.84	11.6	74.16	73.90	20.3	23,113	0.09%
2022/04/15	7.2	75.25	1.3	75.22	75.10	6	23,008	0.03%
2022/04/14	0.2	75.77	6.7	75.72	75.60	-6.5	23,233	-0.03%
2022/04/13	0.1	75.90	23.8	75.97	76.40	-23.7	23,341	-0.10%
2022/04/12	21.6	75.78	29.7	75.89	75.80	-8.1	23,389	-0.03%
2022/04/11	8.3	76.40	7.1	76.51	76.50	1.2	23,312	0.00%
2022/04/08	24	76.20	7.9	76.14	76.30	16.2	23,313	0.07%
2022/04/07	27.6	76.53	15.3	76.31	76.00	12.3	23,325	0.05%
2022/04/06	17.1	76.93	19.3	76.95	77.50	-2.2	23,191	-0.01%
2022/04/01	3	77.10	37.2	76.87	77.10	-34.2	23,165	-0.15%
2022/03/31	1	76.50	13.6	76.60	76.50	-12.6	22,973	-0.05%
2022/03/30	3.1	75.75	40.1	75.98	76.10	-37.1	22,906	-0.16%
2022/03/29	3.2	75.24	4.3	75.20	75.20	-1.1	22,733	0.00%
2022/03/28	5.2	74.88	1.2	75.02	75.10	4	22,732	0.02%
2022/03/25	12.1	75.09	2	75.10	75.00	10.1	22,702	0.04%
2022/03/24	34.5	75.04	37.6	75.13	75.50	-3.1	22,799	-0.01%
2022/03/23	12.4	75.91	23.9	76.00	75.90	-11.5	24,044	-0.05%
2022/03/22	21.2	74.14	6.1	74.03	74.30	15	23,782	0.06%
2022/03/21	44.2	74.28	1	74.20	74.30	43.2	23,744	0.18%
2022/03/18	18.2	74.68	4.5	75.27	74.30	13.7	23,722	0.06%
2022/03/17	8	74.55	19.1	74.60	74.80	-11.1	23,610	-0.05%
2022/03/16	18.7	72.99	8	72.93	73.10	10.7	23,482	0.05%
2022/03/15	15.5	72.37	12.8	72.45	72.70	2.7	23,502	0.01%
2022/03/14	23.2	73.24	12.4	73.09	72.70	10.8	23,667	0.05%
2022/03/11	14.4	73.03	107.1	72.99	72.70	-92.7	23,716	-0.39%	大賣/
2022/03/10	108	73.96	20	73.63	73.80	88	23,731	0.37%	大買/
2022/03/09	7.2	71.87	19.9	71.55	71.70	-12.7	23,650	-0.05%
2022/03/08	38	70.47	30.5	70.72	70.60	7.4	23,509	0.03%
2022/03/07	79.8	71.92	59.3	72.44	71.70	20.5	22,942	0.09%
2022/03/04	21.3	74.54	2.5	74.68	74.40	18.9	22,811	0.08%
2022/03/03	1.3	75.64	20	75.70	75.60	-18.7	22,695	-0.08%
2022/03/02	5.4	75.54	3.9	75.62	75.60	1.5	23,078	0.01%
2022/03/01	12.1	75.31	50.4	75.61	76.20	-38.2	22,997	-0.17%
2022/02/25	47.1	74.80	33.1	75.17	75.10	14	22,848	0.06%
2022/02/24	45	75.75	28.1	75.97	75.90	16.9	22,426	0.08%
2022/02/23	9.1	76.52	1	76.40	76.50	8.1	22,153	0.04%
2022/02/22	22.8	76.45	2	76.60	76.50	20.8	22,435	0.09%
2022/02/21	18.3	77.35	10.7	77.49	77.60	7.5	22,575	0.03%
2022/02/18	10.3	77.86	7	77.89	77.80	3.3	23,102	0.01%
2022/02/17	4.7	78.20	12.2	78.18	78.20	-7.5	23,247	-0.03%
2022/02/16	8.1	77.59	20.3	77.60	77.80	-12.2	23,189	-0.05%
2022/02/15	10	77.05	10.1	77.19	76.60	-0.1	23,115	0.00%
2022/02/14	27.4	76.21	2	76.50	76.10	25.4	23,054	0.11%
2022/02/11	6.1	77.10	8.7	77.03	77.30	-2.6	23,073	-0.01%
2022/02/10	3.1	76.94	4.3	77.10	77.40	-1.3	23,110	-0.01%
2022/02/09	17.6	76.73	15	77.00	77.10	2.6	23,163	0.01%
2022/02/08	5	76.72	6.1	77.03	76.80	-1.1	23,129	0.00%
2022/02/07	13.6	76.13	56.6	76.70	77.10	-43	23,051	-0.19%
2022/01/26	9.2	75.58	12	75.68	75.60	-2.8	22,821	-0.01%
2022/01/25	94.6	75.41	8.2	75.28	75.50	86.4	23,018	0.38%
2022/01/24	18.7	76.09	25.4	75.86	76.50	-6.7	22,773	-0.03%
2022/01/21	38	76.81	18	76.88	76.70	20	23,084	0.09%
2022/01/20	20	78.04	12	78.55	78.30	8	22,715	0.04%
2022/01/19	7	78.82	14.3	79.05	78.80	-7.2	22,644	-0.03%
2022/01/18	6	79.43	4.2	79.50	79.40	1.8	22,617	0.01%
2022/01/17	36.5	79.22	57.3	78.81	78.90	-20.8	22,492	-0.09%
2022/01/14	44.6	80.17	36.2	80.34	80.40	8.4	22,259	0.04%
2022/01/13	1,020.1	80.51	1,077.8	81.02	81.60	-57.7	21,985	-0.26%	大買/大賣/
2022/01/12	58.1	79.72	1,725.5	80.04	80.00	-1,667.4	21,365	-7.80%	大賣/鉅額交易
2022/01/11	2,017.6	78.67	334	79.43	79.90	1,683.6	20,931	8.04%	大買/大賣/鉅額交易
2022/01/10	2.1	76.24	22	76.18	76.40	-19.8	19,839	-0.10%
2022/01/07	4.2	76.15	14.6	76.07	75.70	-10.4	19,874	-0.05%
2022/01/06	8	75.46	9	75.49	75.90	-1	19,670	0.00%
2022/01/05	15	75.47	3.6	75.45	75.70	11.4	19,602	0.06%
2022/01/04	0	0.00	7	75.31	75.30	-7	19,658	-0.04%
2022/01/03	10.1	75.87	9.4	75.77	75.30	0.7	19,625	0.00%
2021/12/30	4.6	76.49	17.7	76.41	76.30	-13.1	19,745	-0.07%
2021/12/29	8.6	76.20	32.2	76.37	76.60	-23.6	19,899	-0.12%
2021/12/28	1.4	75.77	30.2	75.71	75.90	-28.7	19,971	-0.14%
2021/12/27	4	75.45	13	75.43	75.20	-9	20,035	-0.04%
2021/12/24	4.1	75.17	7	75.10	75.20	-2.9	20,450	-0.01%
2021/12/23	2.5	74.66	18	74.73	74.80	-15.5	20,499	-0.08%
2021/12/22	3	74.50	33	74.75	74.40	-30	20,660	-0.15%
2021/12/21	17	74.78	23.9	74.97	74.80	-6.9	20,663	-0.03%
2021/12/20	24.3	74.25	11.1	74.15	74.10	13.2	20,665	0.06%
2021/12/17	15.1	74.89	7	74.80	74.30	8	20,632	0.04%
2021/12/16	15.2	74.68	12	74.70	74.90	3.2	19,329	0.02%
2021/12/15	42.9	74.53	11	74.87	74.60	31.9	19,813	0.16%
2021/12/14	21.5	74.99	18.6	74.95	74.90	2.9	20,293	0.01%
2021/12/13	30	75.98	6	76.57	75.70	24	20,323	0.12%
2021/12/10	3.1	76.00	25.2	76.06	75.90	-22.1	20,383	-0.11%
2021/12/09	22.1	75.68	17.8	75.93	76.00	4.3	20,596	0.02%
2021/12/08	7.1	75.27	47.6	75.44	76.00	-40.5	21,110	-0.19%
2021/12/07	18	74.75	75.1	74.86	75.30	-57	20,922	-0.27%
2021/12/06	20.1	73.95	33.8	74.10	74.10	-13.7	20,895	-0.07%
2021/12/03	15.9	74.00	7.6	74.02	73.90	8.4	21,114	0.04%
2021/12/02	8.6	73.78	6	73.72	73.70	2.6	21,136	0.01%
2021/12/01	10	73.70	16.4	73.65	74.10	-6.4	21,743	-0.03%
2021/11/30	18.8	73.48	1	73.60	73.10	17.8	22,098	0.08%
2021/11/29	11.1	73.51	11.3	73.69	73.50	-0.1	21,815	0.00%
2021/11/26	46.6	74.59	31.2	74.43	74.20	15.4	21,766	0.07%
2021/11/25	24.1	74.26	22	74.32	74.30	2.1	21,798	0.01%
2021/11/24	3.4	74.55	7	75.23	74.40	-3.6	22,013	-0.02%
2021/11/23	23.2	74.53	5.1	74.46	74.30	18.1	22,200	0.08%
2021/11/22	8.1	74.42	7.8	74.46	74.40	0.3	22,115	0.00%
2021/11/19	28.2	75.47	7.5	75.61	74.80	20.7	22,104	0.09%
2021/11/18	16.3	76.54	17.1	76.54	76.40	-0.8	22,093	0.00%
2021/11/17	18	75.20	60.4	75.40	76.10	-42.4	22,097	-0.19%
2021/11/16	9.6	73.79	8.1	73.73	74.00	1.5	21,727	0.01%
2021/11/15	21	74.20	28.1	74.23	74.00	-7.1	21,793	-0.03%
2021/11/12	8	73.54	12.5	73.30	73.30	-4.5	21,758	-0.02%
2021/11/11	17.1	73.04	10	73.08	73.00	7.1	21,928	0.03%
2021/11/10	7.6	73.11	6	73.03	73.00	1.6	22,005	0.01%
2021/11/09	23.4	73.10	11.1	73.18	73.10	12.3	21,976	0.06%
2021/11/08	3.6	73.10	19.3	73.26	73.60	-15.7	22,005	-0.07%
2021/11/05	15.1	72.19	23.6	72.29	72.50	-8.5	22,472	-0.04%
2021/11/04	9.5	72.58	17.9	72.62	72.50	-8.5	22,426	-0.04%
2021/11/03	3.1	72.54	38.3	72.67	72.70	-35.2	22,518	-0.16%
2021/11/02	32.2	72.79	36.7	72.73	72.60	-4.5	22,465	-0.02%
2021/11/01	20	73.10	39.2	73.19	73.10	-19.2	22,134	-0.09%
2021/10/29	26.8	73.49	88.1	73.53	73.60	-61.3	21,917	-0.28%
2021/10/28	5.3	74.50	8.8	74.55	74.50	-3.6	21,354	-0.02%
2021/10/27	10.2	74.65	5	74.80	75.00	5.2	21,533	0.02%
2021/10/26	6.3	75.17	7.2	75.26	75.50	-1	21,825	0.00%
2021/10/25	1	74.21	5	74.50	74.80	-4	21,970	-0.02%
2021/10/22	2.1	74.01	6.3	74.28	74.10	-4.2	22,412	-0.02%
2021/10/21	5	74.58	3.1	74.55	74.80	1.9	22,994	0.01%
2021/10/20	10.1	74.23	12.4	74.57	74.30	-2.3	23,928	-0.01%
2021/10/19	6.6	74.90	9.4	75.04	74.80	-2.8	24,513	-0.01%
2021/10/18	3.1	75.43	7	75.24	75.10	-4	25,018	-0.02%
2021/10/15	22	75.18	13.6	75.32	75.10	8.4	25,417	0.03%
2021/10/14	1	74.60	10.1	74.74	74.40	-9	25,773	-0.04%
2021/10/13	51.3	74.72	2	74.55	74.50	49.3	26,599	0.19%
2021/10/12	18.2	74.18	4	74.40	74.80	14.2	27,409	0.05%
2021/10/08	9	75.58	6	75.29	75.30	3	27,716	0.01%
2021/10/07	14	76.13	6.2	75.95	75.50	7.8	28,192	0.03%
2021/10/06	11.8	74.48	6.2	74.73	74.70	5.7	28,474	0.02%
2021/10/05	13.1	73.32	25.4	73.31	73.80	-12.3	29,237	-0.04%
2021/10/04	35.4	74.80	15.1	74.71	74.40	20.3	29,236	0.07%
2021/10/01	67.1	75.30	3	75.09	75.40	64	29,267	0.22%
2021/09/30	23.5	76.77	6	77.00	76.70	17.5	28,911	0.06%
2021/09/29	39	76.75	11.1	76.82	76.70	27.9	28,935	0.10%
2021/09/28	20.2	77.13	8.1	77.40	77.50	12.1	28,835	0.04%
2021/09/27	51.4	77.64	13.3	77.85	77.70	38.1	28,897	0.13%
2021/09/24	23	77.64	10	77.64	77.50	13	28,910	0.05%
2021/09/23	25.6	77.54	0	77.80	77.40	25.6	29,021	0.09%
2021/09/22	104.7	76.84	40	77.15	77.10	64.7	29,044	0.22%	大買/
2021/09/17	38.9	79.78	34.1	79.38	78.80	4.8	28,590	0.02%
2021/09/16	13.5	81.09	7.1	80.74	80.70	6.4	28,189	0.02%
2021/09/15	12.6	80.75	10	80.99	81.40	2.6	28,051	0.01%
2021/09/14	18.6	81.35	20	81.15	80.80	-1.4	27,943	0.00%
2021/09/13	11.2	81.17	20.2	81.27	81.40	-9	27,843	-0.03%
2021/09/10	8.1	77.60	101	77.70	77.60	-92.9	27,755	-0.33%	大賣/
2021/09/09	27.5	76.34	16	76.70	77.40	11.4	28,035	0.04%
2021/09/08	20.2	77.49	5.2	77.39	77.40	15.1	27,917	0.05%
2021/09/07	25.9	77.99	3	77.94	78.10	22.8	27,716	0.08%
2021/09/06	77.9	77.96	10.5	78.01	77.20	67.4	27,656	0.24%
2021/09/03	19.3	84.22	48.6	84.62	84.80	-29.3	27,059	-0.11%
2021/09/02	11.1	83.16	9	82.99	82.70	2.1	26,702	0.01%
2021/09/01	115.3	84.73	15.2	84.78	84.20	100.1	26,371	0.38%	大買/
2021/08/31	10.5	84.02	6.8	84.73	85.00	3.7	26,181	0.01%
2021/08/30	50.2	84.07	65.5	84.37	84.80	-15.3	25,889	-0.06%
2021/08/27	9.6	82.84	42.2	82.43	83.50	-32.5	25,694	-0.13%
2021/08/26	13	80.14	22.1	80.76	81.30	-9.1	25,664	-0.04%
2021/08/25	4	80.35	8.3	80.48	80.80	-4.2	25,798	-0.02%
2021/08/24	13	79.16	29.1	79.73	80.40	-16	25,725	-0.06%
2021/08/23	4	78.50	61.2	78.98	79.00	-57.2	25,584	-0.22%
2021/08/20	29.1	75.85	16	76.56	76.50	13.1	25,472	0.05%
2021/08/19	4.1	77.32	4	77.10	77.00	0.1	26,040	0.00%
2021/08/18	6	77.37	4	77.73	78.00	2	25,902	0.01%
2021/08/17	0.1	77.81	1.2	77.80	78.20	-1.1	26,016	0.00%
2021/08/16	4.4	77.13	1	76.50	76.50	3.4	25,957	0.01%
2021/08/13	0.1	78.16	2.1	78.16	78.10	-2	26,571	-0.01%
2021/08/12	6.1	78.85	5	78.96	78.80	1	26,794	0.00%
2021/08/11	67.2	78.71	113.4	78.60	79.20	-46.2	27,129	-0.17%	大賣/
2021/08/10	2.2	76.11	4	76.30	76.00	-1.8	27,455	-0.01%
2021/08/09	4	75.10	13	75.89	76.10	-9	28,302	-0.03%
2021/08/06	6.1	75.97	11	75.79	76.00	-4.9	28,733	-0.02%
2021/08/05	10.1	76.20	0	76.30	76.30	10.1	29,698	0.03%
2021/08/04	1	75.91	1.1	75.95	76.30	-0.1	31,868	0.00%
2021/08/03	16.3	76.33	7	76.66	76.40	9.3	33,264	0.03%
2021/08/02	0.2	75.73	23.1	75.24	76.50	-22.9	34,382	-0.07%
2021/07/30	12.3	74.98	16.7	75.26	75.00	-4.4	34,549	-0.01%
2021/07/29	32.1	75.77	4.1	75.58	75.80	28	34,671	0.08%
2021/07/28	46.4	74.91	5	75.07	75.60	41.3	35,189	0.12%
2021/07/27	57.4	76.75	86.1	76.72	76.40	-28.8	35,754	-0.08%
2021/07/26	103.9	80.21	40	79.97	78.50	63.9	36,651	0.17%	大買/
2021/07/23	208.9	84.20	59.9	84.28	85.00	149	35,783	0.42%	大買/鉅額交易
2021/07/22	18.7	83.18	46.1	83.60	84.10	-27.4	35,413	-0.08%
2021/07/21	14.1	81.76	7.1	81.95	81.80	7.1	35,067	0.02%
2021/07/20	21.4	81.84	21	81.52	81.50	0.4	35,157	0.00%
2021/07/19	123.7	83.90	45.6	84.11	83.00	78.1	34,832	0.22%	大買/
2021/07/16	47.3	80.94	24.1	81.70	82.90	23.3	34,503	0.07%
2021/07/15	38.3	79.48	34.1	79.58	79.50	4.2	33,951	0.01%
2021/07/14	11.9	77.46	18.3	77.75	78.10	-6.4	33,901	-0.02%
2021/07/13	27.5	76.97	15.1	76.66	76.20	12.4	33,916	0.04%
2021/07/12	20.7	77.24	47.2	77.03	76.10	-26.5	33,786	-0.08%
2021/07/09	7.1	74.07	27.1	74.00	74.20	-20	33,694	-0.06%
2021/07/08	44.3	74.76	11	74.76	74.80	33.3	33,692	0.10%
2021/07/07	4.1	73.78	52	73.95	74.00	-48	33,896	-0.14%
2021/07/06	6.1	73.91	11	73.99	73.70	-5	34,220	-0.01%
2021/07/05	2.1	73.70	9.6	73.84	73.90	-7.5	34,315	-0.02%
2021/07/02	1.9	73.13	4.2	73.23	72.90	-2.3	34,431	-0.01%
2021/07/01	14	73.69	13	73.55	73.40	1	34,570	0.00%
2021/06/30	2.1	73.66	58.1	73.76	73.90	-56	34,764	-0.16%
2021/06/29	29	72.51	1	72.30	72.60	28	35,045	0.08%
2021/06/28	11	73.02	51	73.21	73.20	-40	35,424	-0.11%
2021/06/25	6.1	73.24	39.1	72.62	72.90	-32.9	35,800	-0.09%
2021/06/24	1.2	71.82	16	71.78	71.90	-14.8	35,812	-0.04%
2021/06/23	3.8	71.28	8	71.40	71.80	-4.2	36,140	-0.01%
2021/06/22	11	70.54	17	70.81	70.70	-6	36,335	-0.02%
2021/06/21	64.8	69.99	1	70.50	70.00	63.8	36,352	0.18%
2021/06/18	31.1	71.65	26.2	71.97	71.30	5	36,089	0.01%
2021/06/17	12.1	72.11	3.1	72.12	72.30	9	35,879	0.03%
2021/06/16	9.1	72.71	16.1	72.88	72.60	-7	36,428	-0.02%
2021/06/15	7.2	73.17	4.1	73.10	73.00	3.1	36,476	0.01%
2021/06/11	17.5	73.90	7	73.90	73.80	10.5	36,693	0.03%
2021/06/10	0.1	73.50	20.1	73.48	73.80	-20	36,729	-0.05%
2021/06/09	21.1	73.06	1	73.00	72.90	20.1	37,125	0.05%
2021/06/08	3.1	73.40	10.3	73.15	73.70	-7.3	37,549	-0.02%
2021/06/07	9.3	72.35	5	72.92	73.20	4.3	38,854	0.01%
2021/06/04	13.4	72.73	3	72.77	72.90	10.4	39,203	0.03%
2021/06/03	30.1	74.00	88	73.65	73.60	-57.9	39,914	-0.15%
2021/06/02	26.7	73.39	19.1	73.39	74.50	7.5	40,087	0.02%
2021/06/01	28	72.86	16	72.71	73.00	12	39,920	0.03%
2021/05/31	6.2	72.41	21	72.28	72.30	-14.9	40,115	-0.04%
2021/05/28	5.2	71.68	73	72.07	72.00	-67.9	40,194	-0.17%
2021/05/27	25.1	70.56	16	70.79	71.60	9.1	40,267	0.02%
2021/05/26	22.3	71.55	11	71.58	71.60	11.3	40,456	0.03%
2021/05/25	19.4	71.93	4.2	72.09	71.90	15.2	41,177	0.04%
2021/05/24	33.1	71.58	16.1	71.36	72.00	17	41,309	0.04%
2021/05/21	128.1	73.49	144	73.94	72.00	-15.9	41,400	-0.04%	大買/大賣/
2021/05/20	27.2	69.71	39	70.36	70.20	-11.8	40,820	-0.03%
2021/05/19	14.1	71.33	10.4	70.82	70.60	3.6	40,702	0.01%
2021/05/18	298.1	70.40	488.7	70.37	71.40	-190.6	40,660	-0.47%	大買/大賣/鉅額交易
2021/05/17	190.1	66.44	85	66.57	65.60	105.1	40,601	0.26%	大買/鉅額交易
2021/05/14	52.1	69.82	53.1	70.06	69.60	-1	39,774	0.00%
2021/05/13	68	69.49	184	69.10	68.60	-116	39,246	-0.30%	大賣/鉅額交易
2021/05/12	362.3	70.16	232.4	70.91	70.00	129.9	38,421	0.34%	大買/大賣/鉅額交易
2021/05/11	504.5	76.91	358.7	76.30	74.80	145.8	36,694	0.40%	大買/大賣/鉅額交易
2021/05/10	960.5	75.32	1,286.5	74.77	76.60	-326	35,260	-0.92%	大買/大賣/鉅額交易
2021/05/07	318.3	70.59	32.9	70.43	70.80	285.4	34,384	0.83%	大買/鉅額交易
2021/05/06	80.5	70.56	83.1	70.03	69.60	-2.6	34,193	-0.01%
2021/05/05	70.3	69.78	64	69.51	69.50	6.3	33,736	0.02%
2021/05/04	50.1	67.64	56.7	67.53	67.40	-6.6	33,156	-0.02%
2021/05/03	106.5	69.92	182.2	70.08	68.80	-75.7	32,463	-0.23%	大買/大賣/
2021/04/29	12.5	64.79	4.2	64.46	64.20	8.2	31,048	0.03%
2021/04/28	23.2	65.45	41.1	65.40	65.10	-17.9	30,854	-0.06%
2021/04/27	18.2	64.20	43.3	64.26	64.90	-25.1	30,724	-0.08%
2021/04/26	69.9	64.13	113.8	63.87	64.10	-43.8	30,536	-0.14%	大賣/
2021/04/23	15.2	60.91	20.2	61.22	61.30	-4.9	30,234	-0.02%
2021/04/22	37.1	61.52	86.9	61.42	61.10	-49.8	30,326	-0.16%
2021/04/21	48.4	61.15	58	61.52	61.40	-9.6	30,017	-0.03%
2021/04/20	72.1	62.15	106.9	61.59	61.80	-34.8	30,043	-0.12%	大賣/
2021/04/19	46	60.85	57.5	60.79	61.80	-11.5	30,178	-0.04%
2021/04/16	93.1	59.78	13.4	59.78	60.00	79.7	30,110	0.26%
2021/04/15	54.7	59.15	134.6	59.07	60.00	-79.9	30,284	-0.26%	大賣/
2021/04/14	41	57.10	6.1	56.85	57.10	34.9	29,598	0.12%
2021/04/13	24.7	57.99	2.2	57.65	57.80	22.6	29,559	0.08%
2021/04/12	1.2	57.77	43	57.80	58.00	-41.8	29,197	-0.14%
2021/04/09	8.1	56.44	16.1	56.57	56.40	-8	28,971	-0.03%
2021/04/08	25.6	57.02	9	57.00	56.90	16.6	28,985	0.06%
2021/04/07	25	57.08	10	57.22	57.50	15	29,180	0.05%
2021/04/06	21.1	57.84	7	57.73	57.30	14.1	28,913	0.05%
2021/04/01	119	57.89	120.6	57.63	57.80	-1.6	28,624	-0.01%	大買/大賣/
2021/03/31	34.1	57.30	50.2	57.25	56.80	-16.1	28,086	-0.06%
2021/03/30	24	56.32	18.3	56.24	56.80	5.8	27,757	0.02%
2021/03/29	8.3	55.72	25	55.85	55.90	-16.7	27,361	-0.06%
2021/03/26	19.1	55.53	12.9	55.67	55.50	6.2	27,328	0.02%
2021/03/25	13.6	55.06	20.4	55.04	55.30	-6.8	27,357	-0.02%
2021/03/24	36.3	54.62	8	54.79	54.40	28.3	27,212	0.10%
2021/03/23	26	54.57	32	54.52	54.50	-6	27,030	-0.02%
2021/03/22	50.3	53.71	23.3	53.92	53.90	27	26,920	0.10%
2021/03/19	36.4	53.68	28	53.78	53.70	8.4	27,234	0.03%
2021/03/18	28.2	54.46	10	54.43	54.40	18.2	26,995	0.07%
2021/03/17	50.3	54.59	11.3	54.49	54.50	39	27,457	0.14%
2021/03/16	29.9	55.43	16.8	55.44	55.40	13.1	27,420	0.05%
2021/03/15	74.3	55.71	52.1	55.92	55.50	22.2	27,388	0.08%
2021/03/12	44	55.11	22	54.98	54.90	22	27,099	0.08%
2021/03/11	180.8	56.05	187	56.48	55.40	-6.2	26,922	-0.02%	大買/大賣/
2021/03/10	43.9	53.60	48.1	53.76	54.00	-4.3	25,773	-0.02%
2021/03/09	111.2	53.61	118	53.40	53.70	-6.8	25,454	-0.03%	大買/大賣/
2021/03/08	24	51.96	73	52.05	52.10	-49	24,877	-0.20%
2021/03/05	2	50.25	22	50.48	50.80	-20	24,534	-0.08%
2021/03/04	16.3	50.59	50	50.43	50.60	-33.7	25,238	-0.13%
2021/03/03	3	50.87	28.7	50.92	51.00	-25.7	25,089	-0.10%
2021/03/02	34	50.69	28.3	50.43	50.10	5.7	24,982	0.02%
2021/02/26	90.3	50.57	52	50.58	49.90	38.3	24,694	0.16%
2021/02/25	42.9	51.19	69.1	51.68	51.70	-26.2	23,847	-0.11%
2021/02/24	8.5	49.93	38	50.01	50.00	-29.5	23,128	-0.13%
2021/02/23	17	49.76	18	49.57	49.75	-1	22,937	0.00%
2021/02/22	83.1	49.51	18	49.55	48.95	65.1	22,702	0.29%
2021/02/19	9.1	49.05	3	49.15	49.10	6.1	22,644	0.03%
2021/02/18	13.3	49.57	27.1	49.58	49.20	-13.8	22,724	-0.06%
2021/02/17	4.3	48.80	57.4	48.80	48.90	-53.1	22,516	-0.24%
2021/02/05	7	47.00	6.4	47.08	46.90	0.6	21,815	0.00%
2021/02/04	3.1	47.23	1.1	47.11	47.10	2	22,053	0.01%
2021/02/03	4	47.28	18.6	47.39	47.60	-14.6	22,835	-0.06%
2021/02/02	1.1	46.72	27.2	47.08	47.25	-26.1	22,979	-0.11%
2021/02/01	1.1	45.67	51	45.68	45.95	-49.9	22,665	-0.22%
2021/01/29	14.2	45.75	20.1	45.80	45.55	-5.9	22,644	-0.03%
2021/01/28	24	46.21	5	46.20	46.20	19	22,410	0.08%
2021/01/27	0.5	46.80	40	46.80	46.80	-39.5	22,191	-0.18%
2021/01/26	5	46.71	2.1	47.14	46.50	2.9	22,119	0.01%
2021/01/25	2	47.23	24.6	47.33	47.40	-22.6	21,928	-0.10%
2021/01/22	1	46.50	1.2	46.46	46.25	-0.2	21,726	0.00%
2021/01/21	1	46.30	0.2	46.60	46.20	0.8	21,634	0.00%
2021/01/20	5	46.67	9.8	46.72	46.20	-4.8	21,583	-0.02%
2021/01/19	1	47.30	0	0.00	47.25	1	21,378	0.00%
2021/01/18	9.2	46.74	8	46.74	46.95	1.2	21,305	0.01%
2021/01/15	3	47.95	12	47.83	47.60	-9	21,046	-0.04%
2021/01/14	14.2	48.33	2	48.40	48.45	12.2	20,910	0.06%
2021/01/13	10	48.12	326	48.10	48.30	-316	20,703	-1.53%	大賣/鉅額交易
2021/01/12	326.1	47.73	133.8	47.90	47.75	192.3	20,349	0.94%	大買/大賣/鉅額交易
2021/01/11	15	47.36	27	47.19	47.40	-12	19,832	-0.06%
2021/01/08	10	46.82	25.1	47.24	47.45	-15.1	19,420	-0.08%
2021/01/07	0	0.00	1	46.25	46.20	-1	18,928	-0.01%
2021/01/06	15.1	45.74	5	45.74	45.60	10.1	18,827	0.05%
2021/01/05	0	46.30	1	46.00	46.35	-1	18,643	-0.01%
2021/01/04	1	46.20	3	46.40	46.25	-2	18,599	-0.01%
2020/12/31	13	46.64	12.8	46.78	46.75	0.2	18,506	0.00%
2020/12/30	22	46.26	7.3	46.32	46.90	14.7	18,315	0.08%
2020/12/29	1	45.60	0.1	45.50	45.50	0.9	17,978	0.01%
2020/12/28	65.1	45.44	0	0.00	45.55	65.1	18,096	0.36%
2020/12/25	0	45.70	11.3	45.59	45.50	-11.3	18,122	-0.06%
2020/12/24	5	45.56	50	45.39	45.55	-45	18,141	-0.25%
2020/12/23	6	44.57	4	44.65	44.80	2	17,948	0.01%
2020/12/22	14	45.16	7	45.20	44.90	7	17,960	0.04%
2020/12/21	8	45.41	8	45.20	45.50	0	18,211	0.00%
2020/12/18	7	46.04	0	0.00	46.00	7	18,064	0.04%
2020/12/17	1	46.00	6.1	46.24	46.20	-5.1	17,979	-0.03%
2020/12/16	7	46.39	66.9	46.21	46.35	-59.9	18,050	-0.33%
2020/12/15	101.3	45.82	20	46.18	45.85	81.3	18,040	0.45%	大買/
2020/12/14	15	47.56	11.2	47.33	47.30	3.9	17,640	0.02%
2020/12/11	61	47.46	31.2	47.20	47.20	29.8	17,326	0.17%
2020/12/10	11	45.78	26.2	45.69	45.65	-15.1	16,697	-0.09%
2020/12/09	2.6	45.05	6	44.88	45.10	-3.5	16,532	-0.02%
2020/12/08	5.1	44.87	24	45.03	45.40	-19	16,584	-0.11%
2020/12/07	8.2	45.33	2	45.35	45.60	6.2	16,494	0.04%
2020/12/04	19	44.62	5	44.88	45.15	14	16,320	0.09%
2020/12/03	3	44.65	2	44.53	44.45	1	16,105	0.01%
2020/12/02	15	44.40	4	44.46	44.55	11	15,890	0.07%
2020/12/01	108	44.70	2	44.58	44.80	106	15,675	0.68%	大買/鉅額交易
2020/11/30	26.5	44.89	1	44.80	44.30	25.5	15,570	0.16%
2020/11/27	13	45.67	18	45.55	45.65	-5	14,834	-0.03%
2020/11/26	0	0.00	2	45.55	45.60	-2	14,746	-0.01%
2020/11/24	47	45.00	3	45.10	44.95	44	14,637	0.30%
2020/11/23	6	45.43	20	45.46	45.50	-14	14,581	-0.10%
2020/11/20	31.7	44.55	108	44.54	44.90	-76.3	14,590	-0.52%	大賣/
2020/11/19	5.5	45.34	6	45.43	45.25	-0.5	14,975	0.00%
2020/11/18	5	45.56	4.5	45.54	45.50	0.5	14,881	0.00%
2020/11/17	11.5	45.42	18	45.48	45.55	-6.5	14,877	-0.04%
2020/11/16	16	45.73	7	45.89	45.55	9	14,813	0.06%
2020/11/13	2	45.25	27	45.34	45.30	-25	14,784	-0.17%
2020/11/12	13.2	45.05	3	45.20	45.20	10.2	14,647	0.07%
2020/11/11	87.1	45.24	137	45.17	45.55	-49.9	14,376	-0.35%	大賣/
2020/11/10	0	0.00	19.4	43.52	43.60	-19.4	13,554	-0.14%
2020/11/09	6	42.25	19	42.50	42.70	-13	13,328	-0.10%
2020/11/06	30	41.80	5	41.85	41.95	25	13,253	0.19%
2020/11/05	0	0.00	7.4	41.72	41.65	-7.4	13,504	-0.05%
2020/11/04	0	0.00	3	41.62	41.65	-3	13,527	-0.02%
2020/11/03	0	0.00	2	41.48	41.60	-2	13,592	-0.01%
2020/10/30	13	40.65	0	0.00	40.70	13	13,672	0.10%
2020/10/29	7	40.74	1	40.85	40.75	6	13,549	0.04%
2020/10/27	2.1	41.28	0	0.00	41.30	2.1	13,626	0.02%
2020/10/26	0	0.00	1.1	41.55	41.70	-1.1	13,648	-0.01%
2020/10/21	1	41.45	0	0.00	41.40	1	13,621	0.01%
2020/10/20	11	41.44	0	0.00	41.40	11	13,680	0.08%
2020/10/19	1	41.60	1	41.45	41.45	0	13,652	0.00%
2020/10/16	1	41.45	0	0.00	41.35	1	13,717	0.01%
2020/10/15	1	41.50	0	0.00	41.30	1	13,830	0.01%
2020/10/14	0	0.00	2	41.70	41.80	-2	13,725	-0.01%
2020/10/13	1	41.35	0	0.00	41.45	1	13,582	0.01%
2020/10/12	6.7	41.32	16	41.42	41.45	-9.3	13,601	-0.07%
2020/10/08	3	41.10	1	41.15	41.05	2	13,607	0.01%
2020/10/07	1	41.15	0	0.00	41.15	1	13,557	0.01%
2020/10/06	0	0.00	5	41.45	41.50	-5	13,534	-0.04%
2020/10/05	19	41.51	0	0.00	41.20	19	13,460	0.14%
2020/09/29	0	0.00	5	41.57	41.65	-5	13,566	-0.04%
2020/09/28	10	41.03	0	0.00	41.30	10	13,654	0.07%
2020/09/25	2	40.80	1	40.60	40.80	1	13,727	0.01%
2020/09/24	24.1	40.78	2	40.60	40.60	22.1	13,700	0.16%
2020/09/23	14	41.51	2	41.68	41.75	12	13,275	0.09%
2020/09/22	19.1	41.92	0	0.00	41.90	19.1	13,140	0.15%
2020/09/21	1	42.30	0	0.00	42.40	1	13,295	0.01%
2020/09/17	2.1	43.28	4	43.40	43.25	-1.9	13,119	-0.01%
2020/09/16	1	43.55	0	0.00	43.75	1	13,096	0.01%
2020/09/15	0	0.00	0.7	43.65	43.75	-0.7	13,018	-0.01%
2020/09/14	2	43.65	10	43.58	43.65	-8	13,087	-0.06%
2020/09/11	100.1	43.35	54.2	43.39	43.45	45.9	13,010	0.35%
2020/09/10	0	0.00	80	43.08	43.05	-80	12,965	-0.62%
2020/09/09	57	41.80	0	0.00	42.25	57	12,854	0.44%
2020/09/08	0.5	42.50	4.7	42.46	42.50	-4.1	12,825	-0.03%
2020/09/07	207	42.76	188	42.36	42.45	19	12,905	0.15%	大買/大賣/
2020/09/04	3.2	42.31	12	42.45	42.45	-8.8	13,169	-0.07%
2020/09/03	1	42.80	5	42.70	42.75	-4	13,311	-0.03%
2020/09/02	3	42.60	0	0.00	42.20	3	13,346	0.02%
2020/09/01	5	42.51	0	0.00	42.80	5	13,346	0.04%
2020/08/31	14	42.98	1	43.10	42.80	13	13,272	0.10%
2020/08/28	7	43.16	12	43.29	43.30	-5	13,213	-0.04%
2020/08/27	0.1	43.10	13	43.02	43.10	-12.9	13,266	-0.10%
2020/08/26	6.2	43.16	7.1	43.41	43.40	-0.9	13,235	-0.01%
2020/08/25	2,430	43.27	2,473	43.20	43.40	-43	13,156	-0.33%	大買/大賣/
2020/08/21	4	41.45	11	41.75	41.80	-7	12,897	-0.05%
2020/08/20	37	41.61	15	42.19	41.40	22	12,766	0.17%
2020/08/19	0	0.00	25.5	43.16	42.75	-25.5	12,709	-0.20%
2020/08/18	5	42.56	7	42.56	42.55	-2	12,493	-0.02%
2020/08/17	8	42.33	14	42.36	42.50	-6	12,560	-0.05%
2020/08/14	0	0.00	1	41.85	41.85	-1	12,580	-0.01%
2020/08/13	1	42.15	0	0.00	42.00	1	12,658	0.01%
2020/08/12	14	41.84	5	41.85	41.85	9	12,773	0.07%
2020/08/11	7.1	42.19	1	42.00	41.75	6.1	12,660	0.05%
2020/08/10	5	41.70	0	0.00	41.75	5	12,546	0.04%
2020/08/07	2	41.20	1	41.15	41.15	1	12,544	0.01%
2020/08/06	15	41.49	6	41.52	41.55	9	12,531	0.07%
2020/08/05	3	41.32	5	41.35	41.40	-2	12,568	-0.02%
2020/08/04	1	41.40	1	41.30	41.30	0	12,604	0.00%
2020/08/03	6	41.36	8	41.28	41.25	-2	12,627	-0.02%
2020/07/31	8	41.74	1.1	41.77	41.75	6.9	12,603	0.05%
2020/07/30	17	41.90	0	0.00	42.20	17	12,463	0.14%
2020/07/29	4	41.86	2	42.50	41.80	2	12,418	0.02%
2020/07/28	4.1	41.71	1	41.95	41.70	3.1	12,617	0.02%
2020/07/27	8	41.96	1	42.05	41.80	7	12,746	0.05%
2020/07/24	23	42.07	5	42.03	42.00	18	12,880	0.14%
2020/07/23	1	42.85	0	0.00	42.70	1	12,799	0.01%
2020/07/22	6	42.96	15	42.95	43.10	-9	12,889	-0.07%
2020/07/21	6	42.58	1	42.60	42.50	5	12,846	0.04%
2020/07/20	1	42.70	0	0.00	42.65	1	12,732	0.01%
2020/07/17	0	42.80	18	42.92	42.80	-18	12,866	-0.14%
2020/07/16	4.1	42.77	5.1	42.94	42.85	-1	13,060	-0.01%
2020/07/15	0	0.00	10	43.00	42.80	-10	13,046	-0.08%
2020/07/13	8	43.06	20	42.98	43.00	-12	13,365	-0.09%
2020/07/10	5	42.43	2	42.75	42.40	3	13,490	0.02%
2020/07/09	2	42.85	4	43.83	42.80	-2	13,702	-0.01%
2020/07/08	0	0.00	4.1	43.15	43.10	-4.1	13,617	-0.03%
2020/07/07	0	0.00	84	43.22	43.30	-84	13,722	-0.61%
2020/07/06	0	0.00	16	43.17	43.30	-16	13,742	-0.12%
2020/07/03	1	42.75	6	42.58	42.80	-5	13,867	-0.04%
2020/07/02	2	42.20	2	42.20	42.10	0	14,007	0.00%
2020/07/01	8	42.11	5	42.09	42.30	3	14,311	0.02%
2020/06/30	15	43.84	1	43.90	43.90	14	14,307	0.10%
2020/06/29	2	43.60	1	43.75	43.80	1	14,241	0.01%
2020/06/24	0	0.00	2	44.13	44.15	-2	14,247	-0.01%
2020/06/23	0	0.00	1	44.00	44.00	-1	14,476	-0.01%
2020/06/22	5	43.60	2	43.50	43.60	3	14,552	0.02%
2020/06/19	12	43.70	2	43.73	43.60	10	14,773	0.07%
2020/06/18	3	43.72	1	43.85	43.85	2	14,934	0.01%
2020/06/17	7	44.21	3	44.23	44.30	4	15,019	0.03%
2020/06/16	0.1	43.80	5	44.09	44.10	-4.9	15,493	-0.03%
2020/06/15	3	43.42	20	43.33	43.10	-17	16,095	-0.11%
2020/06/12	11	42.88	7	42.86	43.25	4	16,407	0.02%
2020/06/11	5	44.15	8	44.86	43.60	-3	16,848	-0.02%
2020/06/10	0	44.50	9.1	44.58	44.60	-9.1	17,044	-0.05%
2020/06/09	1	44.05	2	43.93	44.00	-1	17,833	-0.01%
2020/06/08	3	43.70	4.2	43.87	43.85	-1.2	18,181	-0.01%
2020/06/05	1	43.50	6	43.56	43.50	-5	18,324	-0.03%
2020/06/04	5	43.60	3	43.53	43.55	2	18,566	0.01%
2020/06/03	1	43.50	9.1	43.43	43.55	-8.1	18,973	-0.04%
2020/06/02	3	42.85	8	42.88	42.95	-5	18,957	-0.03%
2020/06/01	1	42.50	14	42.75	42.50	-13	18,967	-0.07%
2020/05/29	4	41.78	3	41.78	42.40	1	18,961	0.01%
2020/05/28	6	41.95	1	42.40	42.05	5	18,742	0.03%
2020/05/27	3	42.45	11	42.60	42.65	-8	18,852	-0.04%
2020/05/26	10	42.70	22.1	42.29	42.45	-12.1	18,940	-0.06%
2020/05/25	5	41.32	23.3	41.14	41.70	-18.3	18,867	-0.10%
2020/05/22	13	41.82	2	41.70	41.70	11	18,881	0.06%
2020/05/21	21	42.37	3.1	42.12	42.70	17.9	18,910	0.09%
2020/05/20	2	42.33	4	42.25	42.25	-2	18,801	-0.01%
2020/05/19	2	42.05	19.2	41.90	42.00	-17.2	18,690	-0.09%
2020/05/18	7	41.15	2	41.15	41.20	5	18,448	0.03%
2020/05/15	22	41.06	27.7	41.07	41.15	-5.7	18,430	-0.03%
2020/05/14	19	40.70	5	40.71	40.55	14	18,263	0.08%
2020/05/13	4	41.06	0	0.00	40.95	4	18,156	0.02%
2020/05/12	3	41.00	0	0.00	41.20	3	18,167	0.02%
2020/05/11	11	41.04	2	41.45	41.20	9	18,225	0.05%
2020/05/08	0	0.00	1	41.00	40.65	-1	18,241	-0.01%
2020/05/07	6	40.53	5	40.80	40.50	1	18,279	0.01%
2020/05/06	2	40.40	4	40.78	40.55	-2	18,315	-0.01%
2020/05/05	8	40.89	1	40.70	40.65	7	18,380	0.04%
2020/05/04	22	40.73	5	40.82	40.75	17	18,411	0.09%
2020/04/30	6	41.87	7	42.23	42.30	-1	18,225	-0.01%
2020/04/29	0	0.00	14	41.09	41.05	-14	18,188	-0.08%
2020/04/28	4	40.45	7	40.25	40.30	-3	18,182	-0.02%
2020/04/27	1	39.90	16	39.96	40.10	-15	18,723	-0.08%
2020/04/24	4	39.35	1	39.45	39.20	3	18,683	0.02%
2020/04/23	0	0.00	2	39.90	39.60	-2	18,723	-0.01%
2020/04/22	5.2	38.60	1	39.15	39.45	4.2	18,721	0.02%
2020/04/21	16	39.33	5	39.60	39.00	11	18,670	0.06%
2020/04/20	8	40.26	11	40.20	40.10	-3	18,566	-0.02%
2020/04/17	24	41.05	20	40.85	40.60	4	18,610	0.02%
2020/04/16	4.1	40.32	1	40.30	40.20	3.1	18,482	0.02%
2020/04/15	11	40.85	9	40.80	41.05	2	18,295	0.01%
2020/04/14	1	40.35	15	40.49	40.65	-14	18,190	-0.08%
2020/04/13	35	39.74	13	39.65	39.50	22	18,003	0.12%
2020/04/10	3	39.08	6	39.07	39.20	-3	17,881	-0.02%
2020/04/09	11	38.19	1	38.10	38.20	10	17,767	0.06%
2020/04/08	18	38.01	9	37.58	37.95	9	17,642	0.05%
2020/04/07	7	37.37	6	37.28	37.25	1	17,403	0.01%
2020/04/06	4	37.15	66	38.10	37.30	-62	17,181	-0.36%
2020/04/01	10	37.48	0	0.00	37.40	10	16,908	0.06%
2020/03/31	7	37.79	0	0.00	37.55	7	16,767	0.04%
2020/03/30	8	37.55	0	0.00	37.90	8	16,494	0.05%
2020/03/27	0	0.00	25	38.19	38.30	-25	16,359	-0.15%
2020/03/26	8	37.36	14	37.23	37.30	-6	16,114	-0.04%
2020/03/25	8	37.19	6	37.13	37.10	2	16,112	0.01%
2020/03/24	9	36.51	82	36.98	36.25	-73	15,922	-0.46%
2020/03/23	8	35.70	8	36.07	36.00	0	15,817	0.00%
2020/03/20	221	35.98	262	35.96	37.50	-41	15,842	-0.26%	大買/大賣/
2020/03/19	67.1	35.13	24	35.40	34.85	43.1	15,428	0.28%
2020/03/18	21.1	37.01	81	37.07	36.85	-59.9	15,332	-0.39%
2020/03/17	14	37.43	9	37.49	37.35	5	15,127	0.03%
2020/03/16	23	38.55	0	0.00	38.05	23	14,810	0.16%
2020/03/13	24	37.98	8	38.50	39.65	16	14,425	0.11%
2020/03/12	32	40.77	49	40.92	40.50	-17	13,472	-0.13%
2020/03/11	14	42.51	1	42.55	42.15	13	13,056	0.10%
2020/03/10	9	42.36	5	42.67	42.35	4	13,022	0.03%
2020/03/09	87	42.61	5	42.40	42.35	82	12,848	0.64%
2020/03/06	28	44.29	1	44.75	44.20	27	12,372	0.22%
2020/03/05	2	45.10	25	44.98	45.15	-23	12,347	-0.19%
2020/03/04	3	44.13	2	44.10	44.45	1	12,451	0.01%
2020/03/03	16	44.15	0	0.00	44.15	16	12,548	0.13%
2020/03/02	43.1	43.90	20.1	44.05	43.95	23	12,678	0.18%
2020/02/27	109.2	44.47	5	44.43	44.45	104.2	13,147	0.79%	大買/鉅額交易
2020/02/26	3	44.55	3	44.45	44.70	0	13,411	0.00%
2020/02/25	12	44.73	8	44.63	44.95	4	13,301	0.03%
2020/02/24	23	45.09	0	0.00	45.00	23	13,338	0.17%
2020/02/21	10	45.77	0	0.00	45.70	10	13,244	0.08%
2020/02/20	2	46.30	0	46.10	46.10	2	13,321	0.01%
2020/02/19	10	46.21	2	46.28	46.35	8	13,295	0.06%
2020/02/18	2	45.88	10.7	45.95	46.00	-8.7	13,310	-0.07%
2020/02/17	2	45.68	0	0.00	45.95	2	13,316	0.02%
2020/02/14	0	0.00	8.2	46.08	46.15	-8.2	13,329	-0.06%
2020/02/13	7.1	46.09	1	46.00	46.05	6.1	13,428	0.05%
2020/02/12	2	46.40	45	46.50	46.35	-43	13,455	-0.32%
2020/02/11	4	45.93	123.1	45.91	46.00	-119.1	13,347	-0.89%	大賣/鉅額交易
2020/02/10	3	44.82	0	0.00	45.15	3	13,575	0.02%
2020/02/07	0	0.00	6	45.53	45.40	-6	14,026	-0.04%
2020/02/06	9	45.60	8	45.84	46.00	1	14,017	0.01%
2020/02/05	3	45.17	5	45.02	45.40	-2	13,961	-0.01%
2020/02/04	53	44.90	11	44.95	45.05	42	13,912	0.30%
2020/02/03	73	44.35	24	43.93	44.15	49	13,979	0.35%
2020/01/31	47	45.23	3.1	45.05	45.05	43.9	13,806	0.32%
2020/01/30	23	45.28	10	45.04	45.00	13	13,719	0.09%
2020/01/20	8	47.09	7	47.10	47.10	1	13,126	0.01%
2020/01/17	6	47.02	9	47.14	47.15	-3	13,064	-0.02%
2020/01/16	1	46.70	0	0.00	46.90	1	12,986	0.01%
2020/01/14	2	46.95	13	46.98	47.00	-11	12,838	-0.09%
2020/01/13	1	46.60	6	46.88	46.80	-5	12,734	-0.04%
2020/01/10	5	46.45	2	46.33	46.40	3	12,676	0.02%
2020/01/09	2	46.00	6	46.00	46.00	-4	12,608	-0.03%
2020/01/08	2	45.95	2	45.80	45.80	0	12,623	0.00%
2020/01/07	2	46.18	2	46.28	46.30	0	12,548	0.00%
2020/01/03	0	0.00	2	46.75	46.75	-2	12,558	-0.02%
2020/01/02	1	46.50	4	46.45	46.45	-3	12,533	-0.02%
2019/12/31	1	46.55	0	0.00	46.40	1	12,504	0.01%
2019/12/30	6	46.68	1	46.65	46.70	5	12,500	0.04%
2019/12/27	4	46.70	1	46.65	46.75	3	12,512	0.02%
2019/12/26	5	46.45	0	0.00	46.50	5	12,435	0.04%
2019/12/24	0	0.00	2	46.50	46.50	-2	12,542	-0.02%
2019/12/23	1	46.75	0	0.00	46.65	1	12,613	0.01%
2019/12/20	1	46.55	7	46.80	46.75	-6	12,650	-0.05%
2019/12/19	0	0.00	3	46.75	46.75	-3	12,514	-0.02%
2019/12/18	0	0.00	2	46.68	46.75	-2	12,459	-0.02%
2019/12/17	13	46.33	1.1	46.50	46.50	11.9	12,454	0.10%
2019/12/16	6	46.73	6.7	46.88	46.60	-0.7	12,268	-0.01%
2019/12/13	0	0.00	45.1	46.94	47.15	-45.1	12,136	-0.37%
2019/12/12	15	46.00	17	46.08	46.05	-2	11,685	-0.02%
2019/12/11	3	46.02	7	46.02	45.95	-4	11,598	-0.03%
2019/12/10	13	45.47	16	45.49	45.55	-3	11,447	-0.03%
2019/12/09	0	0.00	3	45.47	45.45	-3	11,404	-0.03%
2019/12/06	0	0.00	3	45.28	45.45	-3	11,572	-0.03%
2019/12/05	3	44.77	2	45.40	45.50	1	11,663	0.01%
2019/12/04	1	44.65	0	0.00	44.80	1	11,452	0.01%
2019/12/03	3	44.70	0	0.00	44.90	3	11,512	0.03%
2019/12/02	0	0.00	2	44.60	44.80	-2	11,513	-0.02%
2019/11/29	11	44.92	24	45.14	44.80	-13	11,431	-0.11%
2019/11/28	22	45.47	3	45.40	45.40	19	11,208	0.17%
2019/11/27	23	45.94	20	45.78	45.85	3	11,107	0.03%
2019/11/26	13	46.28	16	46.30	46.00	-3	10,945	-0.03%
2019/11/25	1	46.10	20	45.87	46.10	-19	10,286	-0.18%
2019/11/22	0	0.00	15	45.18	45.30	-15	10,034	-0.15%
2019/11/21	1	44.95	0	0.00	45.05	1	10,041	0.01%
2019/11/20	1	45.30	1	45.15	45.45	0	9,948	0.00%
2019/11/19	3	45.43	1	45.50	45.55	2	9,880	0.02%
2019/11/18	0	0.00	7	45.34	45.60	-7	9,831	-0.07%
2019/11/15	0	0.00	2	45.10	45.30	-2	9,898	-0.02%
2019/11/14	12	45.05	44.5	45.08	45.10	-32.5	9,986	-0.33%
2019/11/13	3	45.33	0	0.00	45.30	3	10,209	0.03%
2019/11/12	3	45.50	3	45.67	45.55	0	10,259	0.00%
2019/11/11	21	45.12	3	45.20	45.20	18	10,222	0.18%
2019/11/08	5	45.41	2	45.70	45.60	3	10,236	0.03%
2019/11/07	8	45.74	7	45.84	45.50	1	10,148	0.01%
2019/11/06	12	45.88	8	45.82	45.85	4	9,873	0.04%
2019/11/05	1	44.90	2	45.35	44.95	-1	9,380	-0.01%
2019/11/04	10	44.70	2	44.88	44.95	8	9,414	0.08%
2019/11/01	3	44.48	5	44.45	44.55	-2	9,445	-0.02%
2019/10/31	9.1	44.80	0.7	44.60	44.55	8.4	9,553	0.09%
2019/10/30	1	45.30	4	45.31	45.45	-3	9,452	-0.03%
2019/10/29	5	45.30	0	0.00	45.45	5	9,564	0.05%
2019/10/28	0	0.00	3	45.32	45.30	-3	9,503	-0.03%
2019/10/25	0	0.00	3	45.47	45.50	-3	9,528	-0.03%
2019/10/24	0	45.25	49.3	45.29	45.55	-49.3	9,527	-0.52%
2019/10/23	1	45.25	8	45.13	45.20	-7	9,479	-0.07%
2019/10/22	1	45.50	69	45.37	45.50	-68	9,502	-0.72%
2019/10/21	0.1	45.30	40	45.33	45.40	-39.9	9,511	-0.42%
2019/10/18	0.5	45.15	8	45.32	45.25	-7.5	9,561	-0.08%
2019/10/17	0	0.00	6	45.25	45.30	-6	9,504	-0.06%
2019/10/16	3	45.22	11.9	45.01	45.25	-8.9	9,499	-0.09%
2019/10/15	8	44.82	5.5	44.98	44.95	2.5	9,492	0.03%
2019/10/14	0	0.00	23	44.75	44.80	-23	9,512	-0.24%
2019/10/09	25	43.95	0	0.00	43.90	25	9,473	0.26%
2019/10/08	2	43.85	0	0.00	44.30	2	9,457	0.02%
2019/10/07	111	44.01	0	0.00	44.00	111	9,406	1.18%	大買/鉅額交易
2019/10/04	0	0.00	5	43.96	44.00	-5	9,453	-0.05%
2019/10/03	1	44.00	0	0.00	44.10	1	9,476	0.01%
2019/10/02	0	0.00	4	44.75	44.75	-4	9,489	-0.04%
2019/10/01	0	0.00	2	44.90	45.00	-2	9,586	-0.02%
2019/09/27	0	0.00	2	44.65	44.55	-2	9,708	-0.02%
2019/09/26	2	44.65	1	44.65	44.60	1	10,060	0.01%
2019/09/25	1	44.45	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0	0.00	23	44.81	45.00	-23	10,405	-0.22%
2019/09/23	1	44.90	3	44.85	44.85	-2	10,504	-0.02%
2019/09/20	0	0.00	12	44.94	45.15	-12	10,806	-0.11%
2019/09/19	0	0.00	0.1	45.15	45.20	-0.1	10,757	0.00%
2019/09/18	0	0.00	3	45.55	45.60	-3	10,735	-0.03%
2019/09/17	1	45.00	42	45.40	45.55	-41	10,693	-0.38%
2019/09/16	1	45.30	12	45.22	45.30	-11	10,762	-0.10%
2019/09/12	3	45.07	21	45.24	45.00	-18	10,726	-0.17%
2019/09/11	0	0.00	15	44.85	44.95	-15	10,826	-0.14%
2019/09/10	0	0.00	53.1	44.96	44.90	-53.1	10,813	-0.49%
2019/09/09	0	0.00	19	44.33	44.55	-19	10,670	-0.18%
2019/09/06	1	43.95	6	44.00	44.00	-5	10,567	-0.05%
2019/09/05	2	43.73	6	43.93	43.95	-4	10,660	-0.04%
2019/09/04	1	43.45	0	0.00	43.45	1	10,519	0.01%
2019/09/03	2	43.38	1	43.65	43.25	1	10,585	0.01%
2019/09/02	1	43.50	2	43.55	43.50	-1	10,671	-0.01%
2019/08/30	0	0.00	4	43.44	43.65	-4	10,756	-0.04%
2019/08/29	4	43.21	1	43.15	43.15	3	10,797	0.03%
2019/08/28	4	43.54	7	43.54	43.70	-3	10,818	-0.03%
2019/08/27	3	43.43	10.6	43.39	43.50	-7.6	10,851	-0.07%
2019/08/26	1	42.85	0	0.00	43.00	1	10,789	0.01%
2019/08/23	1	43.10	7	43.11	43.10	-6	10,801	-0.06%
2019/08/21	0	0.00	4	42.88	42.90	-4	11,145	-0.04%
2019/08/19	1	43.40	17.1	43.29	43.35	-16.1	11,128	-0.14%
2019/08/16	0	0.00	106.5	42.92	43.15	-106.5	11,048	-0.96%	大賣/鉅額交易
2019/08/15	24	41.90	0	0.00	41.90	24	10,942	0.22%
2019/08/14	81	42.23	0	0.00	42.05	81	11,055	0.73%
2019/08/13	5	42.44	115	42.50	42.30	-110	11,116	-0.99%	大賣/鉅額交易
2019/08/12	5.1	42.07	0.3	42.20	41.90	4.7	11,259	0.04%
2019/08/08	12.1	41.88	0	0.00	41.90	12.1	11,569	0.10%
2019/08/07	7.3	41.78	2	41.73	41.65	5.3	11,618	0.05%
2019/08/06	133	41.42	17	41.61	41.70	116	11,901	0.97%	大買/鉅額交易
2019/08/05	17	41.99	1	42.10	42.00	16	11,942	0.13%
2019/08/02	22	42.40	2	42.40	42.35	20	11,942	0.17%
2019/08/01	4	42.86	1	42.90	42.90	3	12,024	0.02%
2019/07/30	5	43.50	1	43.65	43.50	4	11,991	0.03%
2019/07/29	0.1	43.55	0	0.00	43.55	0.1	12,158	0.00%
2019/07/26	1.4	43.64	1	43.60	43.50	0.4	12,256	0.00%
2019/07/25	20	43.75	17	43.64	43.90	3	12,432	0.02%
2019/07/24	18	43.55	0	0.00	43.45	18	12,543	0.14%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	1	43.65	1	43.85	43.60	0	12,563	0.00%
2019/07/19	2	43.65	1	43.75	43.50	1	12,593	0.01%
2019/07/18	5	43.40	0	0.00	43.45	5	12,590	0.04%
2019/07/17	4	43.55	2.1	43.70	43.50	1.9	12,580	0.02%
2019/07/16	6.1	43.94	5	43.92	44.00	1.1	12,466	0.01%
2019/07/15	6	43.88	13	43.90	43.85	-7	12,428	-0.06%
2019/07/12	10	44.02	0	0.00	43.95	10	12,723	0.08%
2019/07/11	1	44.25	0	0.00	44.20	1	12,840	0.01%
2019/07/10	0	0.00	1	44.20	44.30	-1	13,018	-0.01%
2019/07/09	3	43.97	21	44.00	44.05	-18	13,055	-0.14%
2019/07/08	2	44.08	2	44.28	44.20	0	13,061	0.00%
2019/07/05	2	44.18	2	44.20	44.30	0	13,178	0.00%
2019/07/04	7	44.44	3	44.47	44.35	4	13,236	0.03%
2019/07/03	1	46.00	1	46.10	46.10	0	13,177	0.00%
2019/07/02	0.3	46.20	7	46.21	46.25	-6.7	13,031	-0.05%
2019/07/01	4	46.20	6	46.20	46.25	-2	12,781	-0.02%
2019/06/28	0	0.00	3	46.03	45.85	-3	12,611	-0.02%
2019/06/27	3	45.88	16	45.88	45.80	-13	12,572	-0.10%
2019/06/26	1	45.30	11	45.35	45.40	-10	12,505	-0.08%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	1	44.95	44.90	-1	12,607	-0.01%
2019/06/21	0	0.00	3.7	44.65	44.45	-3.7	12,633	-0.03%
2019/06/20	0	0.00	2	44.85	44.65	-2	12,612	-0.02%
2019/06/19	0	0.00	10	44.69	44.80	-10	12,755	-0.08%
2019/06/18	1	44.30	4	44.43	44.50	-3	12,656	-0.02%
2019/06/17	0	0.00	38.1	44.22	44.10	-38.1	12,868	-0.30%
2019/06/14	0	0.00	70	43.75	43.55	-70	13,091	-0.53%
2019/06/13	74	43.48	6	43.86	43.65	68	13,170	0.52%
2019/06/12	3	44.08	1	44.10	44.35	2	13,250	0.02%
2019/06/11	0	0.00	17	44.31	44.45	-17	13,372	-0.13%
2019/06/10	0	0.00	301	43.99	44.15	-301	13,370	-2.25%	大賣/鉅額交易
2019/06/06	13	43.04	0	0.00	43.15	13	13,441	0.10%
2019/06/05	80	43.29	1	43.10	43.10	79	13,478	0.59%
2019/06/04	1	43.60	6	43.70	43.90	-5	13,470	-0.04%
2019/06/03	32	43.03	11	43.74	43.65	21	13,451	0.16%
2019/05/31	11.1	43.16	1.2	43.27	43.25	9.9	13,432	0.07%
2019/05/30	8	42.59	0	0.00	42.60	8	13,379	0.06%
2019/05/29	2	42.43	4	42.35	42.45	-2	13,576	-0.01%
2019/05/28	4	42.39	30	42.50	42.30	-26	13,740	-0.19%
2019/05/27	31	42.05	13	42.15	42.30	18	13,665	0.13%
2019/05/24	11	42.05	4	42.10	42.00	7	13,806	0.05%
2019/05/23	19	42.46	0	0.00	42.50	19	13,755	0.14%
2019/05/22	218.3	42.47	11	42.40	42.50	207.3	13,835	1.50%	大買/鉅額交易
2019/05/21	3.1	42.65	0	0.00	43.05	3.1	13,864	0.02%
2019/05/20	34	41.96	0	0.00	41.90	34	13,733	0.25%
2019/05/17	24	41.90	161	42.07	41.90	-137	13,636	-1.00%	大賣/鉅額交易
2019/05/16	90	42.32	128	42.13	42.00	-38	13,498	-0.28%	大賣/
2019/05/15	21.2	43.30	1	43.45	43.25	20.2	13,362	0.15%
2019/05/14	44	43.10	10	43.20	43.15	34	13,373	0.25%
2019/05/13	164	44.11	0	0.00	43.80	164	13,270	1.24%	大買/鉅額交易
2019/05/10	18	44.74	0	0.00	44.60	18	13,345	0.13%
2019/05/09	32	44.89	2	44.60	44.60	30	13,436	0.22%
2019/05/08	39	45.12	3	45.07	45.05	36	13,438	0.27%
2019/05/07	81	45.47	1	45.55	45.40	80	13,491	0.59%
2019/05/06	69	45.46	9	45.57	45.60	60	13,686	0.44%
2019/05/03	13	46.12	5.1	46.21	46.15	7.9	13,628	0.06%
2019/05/02	16	46.31	19	46.08	46.40	-3	13,506	-0.02%
2019/04/30	12	45.51	62	45.55	45.60	-50	13,422	-0.37%
2019/04/29	2	45.68	12	45.69	45.70	-10	13,422	-0.07%
2019/04/26	57	45.47	1.2	45.21	45.50	55.8	13,449	0.42%
2019/04/25	13	45.12	2	45.20	45.20	11	13,629	0.08%
2019/04/24	7.2	45.30	5	45.30	45.40	2.2	13,919	0.02%
2019/04/23	0.4	45.35	6	45.18	45.35	-5.6	14,182	-0.04%
2019/04/22	12	45.21	2.4	45.25	45.25	9.6	14,494	0.07%
2019/04/19	5	45.05	0	0.00	45.20	5	14,744	0.03%
2019/04/18	12	44.93	13	44.88	45.00	-1	14,768	-0.01%
2019/04/17	2.6	45.18	5	45.15	45.20	-2.5	14,610	-0.02%
2019/04/16	14	45.21	1	45.30	45.30	13	14,477	0.09%
2019/04/15	0.1	45.70	1	45.85	45.70	-0.9	14,346	-0.01%
2019/04/12	1	45.70	1	45.65	45.70	0	14,335	0.00%
2019/04/11	2	45.58	3	45.68	45.55	-1	14,325	-0.01%
2019/04/10	1.1	45.38	1	45.55	45.50	0.1	14,249	0.00%
2019/04/09	19	45.67	12	45.61	45.75	7	14,189	0.05%
2019/04/08	55	45.46	63	45.45	45.35	-8	14,074	-0.06%
2019/04/03	0	0.00	0.2	46.00	46.00	-0.2	13,801	0.00%
2019/04/02	1.1	46.00	18	45.95	46.00	-16.9	13,773	-0.12%
2019/04/01	28	45.63	1	46.20	45.60	27	13,728	0.20%
2019/03/29	1	45.10	8	45.84	46.00	-7	13,562	-0.05%
2019/03/28	9	44.83	5	44.89	45.10	4	13,404	0.03%
2019/03/27	18	44.99	33	45.00	44.95	-15	13,331	-0.11%
2019/03/26	10	45.56	0	0.00	45.50	10	13,224	0.08%
2019/03/25	14	45.62	4	45.70	45.55	10	13,349	0.07%
2019/03/22	4	46.59	12.2	46.85	46.40	-8.2	13,166	-0.06%
2019/03/21	6	46.87	96	46.74	46.90	-90	13,054	-0.69%
2019/03/20	6	46.87	46	47.21	47.15	-40	13,050	-0.31%
2019/03/19	17	46.75	20	46.67	46.95	-3	12,850	-0.02%
2019/03/18	6	45.62	20.8	45.71	46.00	-14.8	12,664	-0.12%
2019/03/15	20	45.22	0	0.00	45.25	20	12,582	0.16%
2019/03/14	7	45.30	1	45.20	45.25	6	12,452	0.05%
2019/03/13	9	45.30	5	45.30	45.25	4	12,434	0.03%
2019/03/12	7	45.02	0	0.00	45.00	7	12,423	0.06%
2019/03/11	15	44.53	0	0.00	44.50	15	12,436	0.12%
2019/03/08	13	44.70	0	0.00	44.70	13	12,490	0.10%
2019/03/07	3	45.03	2	45.05	45.10	1	12,623	0.01%
2019/03/06	6	45.17	1	45.25	45.15	5	12,732	0.04%
2019/03/05	3	45.10	3	45.08	45.10	0	12,846	0.00%
2019/03/04	13.3	44.97	17	44.71	45.15	-3.7	12,921	-0.03%
2019/02/27	0.4	45.55	12	45.53	45.50	-11.6	12,758	-0.09%
2019/02/26	27.1	45.55	14	45.42	45.45	13.1	12,558	0.10%
2019/02/25	4.4	45.12	5	45.20	45.30	-0.6	12,239	-0.01%
2019/02/22	9.5	45.00	1	44.95	45.00	8.5	12,147	0.07%
2019/02/21	20	45.03	0	0.00	45.10	20	12,083	0.17%
2019/02/20	10	45.06	15	44.95	45.05	-5	12,003	-0.04%
2019/02/19	7	44.84	10	44.80	44.85	-3	11,846	-0.03%
2019/02/18	16	44.75	5	44.60	44.75	11	11,801	0.09%
2019/02/15	106.1	44.54	2	44.60	44.40	104.1	11,767	0.88%	大買/鉅額交易
2019/02/14	13	44.63	0	0.00	44.50	13	11,660	0.11%
2019/02/13	5	44.51	1	44.65	44.60	4	11,458	0.03%
2019/02/12	8	44.30	0	0.00	44.30	8	11,447	0.07%
2019/02/11	8	44.30	0	0.00	44.15	8	11,317	0.07%
2019/01/30	17.3	44.54	7	44.60	44.55	10.3	11,181	0.09%
2019/01/29	10	44.65	1	44.80	44.75	9	11,121	0.08%
2019/01/28	1	44.35	9	44.38	44.60	-8	10,954	-0.07%
2019/01/25	25	44.02	2	44.05	44.00	23	10,827	0.21%
2019/01/24	4	44.08	5	44.05	44.05	-1	10,643	-0.01%
2019/01/23	4	44.29	5	44.29	44.30	-1	10,634	-0.01%
2019/01/22	4	44.28	1	44.25	44.25	3	10,710	0.03%
2019/01/21	5	44.23	20	44.50	44.30	-15	10,736	-0.14%
2019/01/18	9	43.96	41	44.15	44.15	-32	10,904	-0.29%
2019/01/17	55	43.95	15	44.10	44.05	40	11,002	0.36%
2019/01/16	74	44.15	37	44.23	44.00	37	10,922	0.34%
2019/01/15	50	44.60	40	44.70	44.60	10	10,614	0.09%
2019/01/14	50	45.00	6	45.03	45.00	44	10,342	0.43%
2019/01/11	13	46.18	5	46.30	45.95	8	10,140	0.08%
2019/01/10	2	46.73	3	46.85	46.90	-1	9,958	-0.01%
2019/01/09	9	46.49	8	47.07	47.05	1	10,011	0.01%
2019/01/08	1	45.70	0	0.00	45.70	1	9,975	0.01%
2019/01/07	2	45.75	0	0.00	45.95	2	10,273	0.02%
2019/01/04	3	45.12	13	45.12	45.30	-10	10,445	-0.10%
2019/01/03	6	45.92	2	45.75	45.80	4	10,903	0.04%
2019/01/02	5	46.32	0	0.00	46.10	5	11,063	0.05%
2018/12/28	3	46.67	1	46.90	47.05	2	11,114	0.02%
2018/12/27	2	46.75	0	0.00	46.95	2	11,424	0.02%
2018/12/26	0	0.00	11	46.61	46.50	-11	11,549	-0.10%
2018/12/25	22	46.23	10	46.25	46.50	12	11,742	0.10%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/21	4	46.90	0	0.00	47.30	4	12,410	0.03%
2018/12/20	5	46.99	1	47.00	47.05	4	12,555	0.03%
2018/12/19	2	47.00	1	47.05	47.30	1	12,580	0.01%
2018/12/18	20	47.12	0	0.00	47.05	20	12,666	0.16%
2018/12/17	1	47.65	0	0.00	47.75	1	12,959	0.01%
2018/12/14	12	47.55	0	0.00	47.45	12	13,129	0.09%
2018/12/13	11	47.66	1	48.00	48.05	10	13,081	0.08%
2018/12/12	2	47.55	0	0.00	47.55	2	13,095	0.02%
2018/12/11	58	47.25	1	47.30	47.25	57	13,061	0.44%
2018/12/10	35	47.41	0	0.00	47.50	35	12,977	0.27%
2018/12/07	26	47.99	0	0.00	48.00	26	12,947	0.20%
2018/12/06	19.3	47.97	0	0.00	48.00	19.3	12,897	0.15%
2018/12/05	10	48.39	0	0.00	48.35	10	12,874	0.08%
2018/12/04	43	48.55	20.1	48.74	48.75	22.9	12,872	0.18%
2018/12/03	2	49.15	2.2	49.20	49.15	-0.2	12,840	0.00%
2018/11/29	17	48.90	7.4	48.85	48.60	9.6	12,537	0.08%
2018/11/28	8	48.98	3	48.80	48.85	5	12,400	0.04%
2018/11/27	15	49.22	0	0.00	49.10	15	12,281	0.12%
2018/11/26	7	50.50	1	51.00	49.90	6	12,278	0.05%
2018/11/23	2	50.10	0	0.00	50.10	2	12,218	0.02%
2018/11/21	7	50.57	5	50.00	50.70	2	12,268	0.02%
2018/11/20	0.5	50.50	3	51.20	50.50	-2.5	12,327	-0.02%
2018/11/19	0	0.00	3	51.37	51.50	-3	12,437	-0.02%
2018/11/16	1	51.00	7	51.20	51.10	-6	12,391	-0.05%
2018/11/15	1	51.00	3	50.97	51.10	-2	12,432	-0.02%
2018/11/14	1	50.70	6	51.00	51.20	-5	12,470	-0.04%
2018/11/13	0	0.00	5	50.76	51.00	-5	12,510	-0.04%
2018/11/09	2	50.70	15	50.93	51.10	-13	12,793	-0.10%
2018/11/08	0	0.00	6	50.67	50.90	-6	12,772	-0.05%
2018/11/07	0	0.00	22	50.03	50.30	-22	12,670	-0.17%
2018/11/06	0	0.00	25	49.62	49.80	-25	12,719	-0.20%
2018/11/05	0	0.00	4.2	48.58	49.20	-4.2	12,683	-0.03%
2018/11/02	0	0.00	2.3	48.77	48.90	-2.3	12,682	-0.02%
2018/11/01	3	48.28	0	0.00	48.30	3	12,704	0.02%
2018/10/31	2	47.98	1	48.10	48.45	1	12,664	0.01%
2018/10/30	2	47.50	2	47.45	47.50	0	12,580	0.00%
2018/10/29	12	46.82	142	47.22	46.90	-130	12,550	-1.04%	大賣/鉅額交易
2018/10/26	31	47.15	15	47.18	47.10	16	12,485	0.13%
2018/10/25	78	48.26	3	48.55	48.00	75	12,226	0.61%
2018/10/24	8	49.22	5	49.55	49.15	3	12,250	0.02%
2018/10/23	1	49.65	1	49.50	49.55	0	12,184	0.00%
2018/10/22	1	50.00	0	0.00	50.00	1	12,160	0.01%
2018/10/19	11	50.00	64	50.13	50.20	-53	12,270	-0.43%
2018/10/18	10	49.95	1	49.95	49.60	9	12,235	0.07%
2018/10/17	1	49.80	7.8	49.94	49.75	-6.8	12,384	-0.05%
2018/10/16	11	49.63	0	0.00	49.70	11	12,337	0.09%
2018/10/15	0	0.00	22	50.06	49.95	-22	12,269	-0.18%
2018/10/12	86	49.18	0	0.00	50.10	86	12,013	0.72%
2018/10/11	102	49.81	1.4	49.91	49.65	100.6	11,865	0.85%	大買/
2018/10/09	0	0.00	6	51.87	51.50	-6	11,377	-0.05%
2018/10/08	0	0.00	200	51.39	51.60	-200	11,184	-1.79%	大賣/鉅額交易
2018/10/05	146	50.82	38	51.63	50.90	108	11,086	0.97%	大買/鉅額交易
2018/10/04	55	51.25	1	51.60	51.60	54	10,810	0.50%
2018/10/03	0	0.00	27	52.00	51.80	-27	10,746	-0.25%
2018/10/02	0	0.00	15	52.13	52.10	-15	10,636	-0.14%
2018/10/01	0	0.00	44	52.26	52.50	-44	10,512	-0.42%
2018/09/28	37	51.40	26	51.73	51.80	11	10,484	0.10%
2018/09/27	0	0.00	14	51.70	51.90	-14	10,330	-0.14%
2018/09/26	6	51.00	8	51.00	51.00	-2	10,162	-0.02%
2018/09/25	2	51.50	5	51.40	51.10	-3	10,326	-0.03%
2018/09/21	8	51.08	234	51.06	51.10	-226	10,288	-2.20%	大賣/鉅額交易
2018/09/20	12	50.47	4	50.60	50.40	8	9,862	0.08%
2018/09/19	6	50.22	1	50.30	50.30	5	9,754	0.05%
2018/09/18	0	0.00	30.9	50.05	50.00	-30.9	9,957	-0.31%
2018/09/17	0	0.00	1	50.00	50.00	-1	10,140	-0.01%
2018/09/14	5	50.30	0	0.00	50.10	5	10,481	0.05%
2018/09/13	8	49.96	8	50.05	49.90	0	10,634	0.00%
2018/09/12	3	49.60	7	49.79	49.70	-4	10,843	-0.04%
2018/09/11	5	49.59	1	49.80	49.80	4	11,015	0.04%
2018/09/10	3	49.52	15	49.48	49.40	-12	11,238	-0.11%
2018/09/07	189.1	49.64	23	49.70	49.50	166.1	11,443	1.45%	大買/鉅額交易
2018/09/06	20	50.10	0	0.00	50.10	20	11,466	0.17%
2018/09/05	1	50.50	0	0.00	50.20	1	11,510	0.01%
2018/09/04	1	50.90	4	50.93	50.90	-3	11,548	-0.03%
2018/09/03	6	50.43	0	0.00	50.60	6	11,551	0.05%
2018/08/31	10	50.50	66	50.80	50.90	-56	11,622	-0.48%
2018/08/30	0	0.00	5	50.60	50.50	-5	11,622	-0.04%
2018/08/29	0	0.00	98	50.85	50.90	-98	11,686	-0.84%
2018/08/28	2	50.65	72	50.80	50.80	-70	11,740	-0.60%
2018/08/27	0.5	50.60	34	50.70	50.70	-33.5	11,774	-0.28%
2018/08/24	26	49.84	1	49.85	49.85	25	11,640	0.21%
2018/08/22	0	0.00	5	50.10	50.10	-5	12,211	-0.04%
2018/08/20	6	49.93	0	0.00	49.90	6	12,047	0.05%
2018/08/17	4	49.93	2	49.90	49.90	2	12,024	0.02%
2018/08/16	104	49.57	0	0.00	49.70	104	11,979	0.87%	大買/鉅額交易
2018/08/15	42	50.00	23	50.07	50.10	19	11,943	0.16%
2018/08/14	1	50.20	20	50.30	50.30	-19	12,078	-0.16%
2018/08/13	66	50.00	3	50.00	50.10	63	12,264	0.51%
2018/08/10	2	51.00	97	50.84	50.90	-95	12,319	-0.77%
2018/08/09	5	50.52	0	0.00	50.40	5	12,483	0.04%
2018/08/08	0.1	50.70	1	50.70	50.70	-0.9	12,640	-0.01%
2018/08/07	0	0.00	2	50.50	50.50	-2	12,772	-0.02%
2018/08/06	5	50.50	0	0.00	50.40	5	12,831	0.04%
2018/08/03	1	50.50	1	50.70	50.80	0	13,049	0.00%
2018/08/02	43	50.20	3	50.20	50.20	40	13,141	0.30%
2018/08/01	0.5	50.90	50	50.99	51.00	-49.5	13,112	-0.38%
2018/07/31	2	50.90	1	50.80	50.70	1	13,175	0.01%
2018/07/30	1	50.20	0	0.00	50.40	1	12,966	0.01%
2018/07/27	41	50.05	0	0.00	50.20	41	13,116	0.31%
2018/07/26	8.1	50.05	11	50.31	50.30	-2.9	13,168	-0.02%
2018/07/25	7.2	50.37	5	50.50	50.20	2.2	13,156	0.02%
2018/07/24	49	50.23	0	0.00	50.30	49	13,149	0.37%
2018/07/23	7	50.70	0	0.00	51.00	7	13,077	0.05%
2018/07/20	1	50.60	0	0.00	51.00	1	13,127	0.01%
2018/07/19	3	50.53	0	0.00	50.80	3	13,137	0.02%
2018/07/18	3	50.83	74.4	50.85	50.80	-71.4	13,137	-0.54%
2018/07/17	0	0.00	20	50.80	50.80	-20	13,139	-0.15%
2018/07/16	0	0.00	1	50.80	50.70	-1	13,165	-0.01%
2018/07/13	4	50.80	65	50.94	51.00	-61	13,230	-0.46%
2018/07/12	2	50.40	0	0.00	50.70	2	13,283	0.02%
2018/07/11	1	50.30	10	50.00	50.30	-9	13,360	-0.07%
2018/07/10	1	50.10	60	50.50	50.50	-59	13,348	-0.44%
2018/07/09	0	0.00	6	50.20	50.10	-6	13,363	-0.04%
2018/07/06	68	49.23	1	49.15	49.45	67	13,375	0.50%
2018/07/05	12.3	49.61	0	0.00	49.80	12.3	13,409	0.09%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/03	86.2	49.98	4	49.90	50.00	82.2	13,638	0.60%
2018/07/02	60.3	50.30	0	0.00	50.30	60.3	13,535	0.45%
2018/06/29	0	0.00	30	51.10	51.10	-30	13,434	-0.22%
2018/06/28	30	50.50	0.2	50.60	50.50	29.8	13,314	0.22%
2018/06/27	43	50.51	0	0.00	50.50	43	13,279	0.32%
2018/06/26	2	51.10	5.1	51.16	50.90	-3.1	13,056	-0.02%
2018/06/25	3.7	53.23	23	53.29	53.20	-19.3	12,832	-0.15%
2018/06/22	15	53.69	12.2	53.60	53.70	2.8	12,586	0.02%
2018/06/21	6.1	54.05	11	53.95	53.90	-4.9	12,476	-0.04%
2018/06/20	0	0.00	10	53.63	53.70	-10	12,714	-0.08%
2018/06/19	11	52.99	1	53.60	53.00	10	12,672	0.08%
2018/06/15	1.4	53.33	5	53.30	53.70	-3.6	12,431	-0.03%
2018/06/14	4	53.10	1	53.50	52.90	3	12,213	0.02%
2018/06/13	0	0.00	4	53.88	54.00	-4	12,056	-0.03%
2018/06/12	0	0.00	3	53.90	53.50	-3	12,349	-0.02%
2018/06/08	1	54.00	5	53.78	53.80	-4	12,317	-0.03%
2018/06/07	2	53.55	8	53.51	54.00	-6	12,354	-0.05%
2018/06/06	0	0.00	1	53.30	53.30	-1	12,473	-0.01%
2018/06/05	6	52.87	0	0.00	53.00	6	12,369	0.05%
2018/06/04	0	0.00	0.1	52.60	52.80	-0.1	12,333	0.00%
2018/05/31	0	0.00	60	51.70	52.10	-60	12,376	-0.48%
2018/05/30	73	51.25	1	51.40	51.20	72	12,242	0.59%
2018/05/29	0	0.00	3	52.93	52.80	-3	12,296	-0.02%
2018/05/28	0	0.00	3	53.40	53.30	-3	12,441	-0.02%
2018/05/25	5	53.34	1	53.40	53.10	4	12,581	0.03%
2018/05/24	0	0.00	27	53.37	53.50	-27	12,646	-0.21%
2018/05/23	4	52.85	60	52.90	53.30	-56	12,693	-0.44%
2018/05/22	0	0.00	37	53.50	53.70	-37	12,665	-0.29%
2018/05/21	1	53.20	13	53.12	53.20	-12	12,638	-0.09%
2018/05/18	0	0.00	41	52.73	52.90	-41	12,560	-0.33%
2018/05/17	0	0.00	55	52.50	52.50	-55	12,527	-0.44%
2018/05/16	0	0.00	129	52.04	52.20	-129	12,388	-1.04%	大賣/鉅額交易
2018/05/15	20	51.20	68	51.98	51.20	-48	12,430	-0.39%
2018/05/14	2	51.80	1	51.60	51.80	1	12,756	0.01%
2018/05/11	42	51.32	100.1	51.37	51.80	-58.1	12,840	-0.45%
2018/05/10	0	0.00	9	51.01	51.00	-9	12,734	-0.07%
2018/05/09	2	50.80	10	50.80	50.70	-8	12,756	-0.06%
2018/05/08	13	50.28	10	50.40	50.70	3	12,895	0.02%
2018/05/04	1.1	50.11	0	0.00	50.10	1.1	12,970	0.01%
2018/05/03	1	50.90	1	51.00	50.40	0	12,844	0.00%
2018/05/02	3	51.13	3	51.30	51.30	0	13,013	0.00%
2018/04/30	10	50.88	29	50.91	51.00	-19	13,175	-0.14%
2018/04/27	1	50.70	0	0.00	50.80	1	13,174	0.01%
2018/04/26	4	50.35	1	50.30	50.50	3	13,220	0.02%
2018/04/25	0	0.00	43	50.19	50.30	-43	13,266	-0.32%
2018/04/24	7.1	50.20	15	50.20	50.20	-7.9	13,388	-0.06%
2018/04/23	5	50.20	4	50.40	50.20	1	13,527	0.01%
2018/04/20	0.1	50.30	73.7	50.34	50.40	-73.6	13,801	-0.53%
2018/04/19	1	50.40	0	0.00	50.60	1	14,009	0.01%
2018/04/18	5	50.07	0	0.00	50.00	5	14,012	0.04%
2018/04/17	65	50.00	0	0.00	49.95	65	14,128	0.46%
2018/04/13	1	50.90	0	0.00	51.20	1	14,345	0.01%
2018/04/12	0	0.00	10	51.30	51.00	-10	14,474	-0.07%
2018/04/11	10	51.10	120	51.42	51.00	-110	14,669	-0.75%	大賣/鉅額交易
2018/04/10	90	50.10	63	51.05	51.00	27	14,659	0.18%
2018/04/09	9	49.98	13	50.02	50.30	-4	14,670	-0.03%
2018/04/03	46	49.85	0	0.00	49.90	46	14,590	0.32%
2018/04/02	36	50.19	2	50.00	50.10	34	14,519	0.23%
2018/03/31	0	0.00	3	50.20	50.20	-3	14,579	-0.02%
2018/03/30	8	50.20	0	0.00	50.10	8	14,685	0.05%
2018/03/29	4	50.10	2	50.20	50.10	2	14,706	0.01%
2018/03/28	7	50.23	4.1	50.30	50.30	2.9	14,603	0.02%
2018/03/27	0	0.00	8	50.80	50.70	-8	14,619	-0.05%
2018/03/26	10.3	50.11	0	0.00	50.40	10.3	14,557	0.07%
2018/03/23	180	50.27	0	0.00	50.30	180	14,657	1.23%	大買/鉅額交易
2018/03/22	22	51.87	24	52.05	51.80	-2	14,418	-0.01%
2018/03/20	0	0.00	0.2	51.70	51.70	-0.2	14,382	0.00%
2018/03/19	0	0.00	20	51.30	51.60	-20	14,353	-0.14%
2018/03/16	13	50.90	52	51.65	51.70	-39	14,383	-0.27%
2018/03/15	2	51.30	0	0.00	51.20	2	14,121	0.01%
2018/03/14	3	51.50	30	51.60	51.60	-27	14,138	-0.19%
2018/03/13	0	0.00	5	51.38	51.60	-5	14,188	-0.04%
2018/03/12	7	51.87	58.5	51.75	51.80	-51.5	14,194	-0.36%
2018/03/09	3	50.60	0	0.00	50.50	3	14,081	0.02%
2018/03/08	0	0.00	8	50.40	50.40	-8	14,429	-0.06%
2018/03/07	1	50.70	10.8	50.50	50.30	-9.8	14,758	-0.07%
2018/03/06	0	0.00	20	50.60	50.30	-20	15,322	-0.13%
2018/03/05	58	50.25	5	50.98	50.10	53	15,600	0.34%
2018/03/02	74	51.12	10	51.00	50.80	64	15,494	0.41%
2018/03/01	17	51.83	0	0.00	52.20	17	15,358	0.11%
2018/02/27	0	0.00	47	52.76	52.20	-47	15,405	-0.31%
2018/02/26	10.2	51.91	8	52.24	52.20	2.2	15,360	0.01%
2018/02/23	11.2	52.07	190	52.13	52.30	-178.8	15,567	-1.15%	大賣/鉅額交易
2018/02/22	30	51.13	45	51.52	51.80	-15	16,252	-0.09%
2018/02/21	22	51.31	0	0.00	51.90	22	16,922	0.13%
2018/02/12	3	51.00	7	50.96	51.00	-4	16,782	-0.02%
2018/02/09	31	49.80	4	49.98	50.20	27	16,786	0.16%
2018/02/08	22	50.74	12	50.93	50.60	10	16,607	0.06%
2018/02/07	8	50.50	4	50.55	50.20	4	16,574	0.02%
2018/02/06	56	49.94	5	50.00	49.20	51	16,301	0.31%
2018/02/05	7	52.01	0	0.00	52.10	7	15,858	0.04%
2018/02/02	36	53.30	6	53.30	53.40	30	15,666	0.19%
2018/02/01	42	53.67	41.3	54.33	54.00	0.8	15,579	0.00%
2018/01/31	21.4	52.96	64	54.00	54.20	-42.7	15,496	-0.28%
2018/01/30	8	53.23	3	53.30	53.10	5	15,396	0.03%
2018/01/29	13	53.88	41	53.75	54.00	-28	15,380	-0.18%
2018/01/26	1.1	53.11	35	53.06	53.20	-33.9	15,407	-0.22%
2018/01/25	5	53.00	4	53.30	53.40	1	15,563	0.01%
2018/01/24	31	53.01	10	53.90	52.80	21	15,373	0.14%
2018/01/23	5	53.60	15	54.07	54.00	-10	15,235	-0.07%
2018/01/22	0	0.00	4	54.00	54.10	-4	15,357	-0.03%
2018/01/19	18	53.53	77	53.63	53.90	-59	15,384	-0.38%
2018/01/18	7	54.04	7	54.13	53.80	0	15,268	0.00%
2018/01/17	20	54.17	1	54.00	54.20	19	15,074	0.13%
2018/01/16	50	54.22	30.1	54.54	54.80	19.9	14,907	0.13%
2018/01/15	32	53.91	23	54.01	54.10	9	14,546	0.06%
2018/01/12	0	0.00	2	53.15	53.20	-2	14,299	-0.01%
2018/01/11	0	0.00	8	52.92	53.00	-8	14,227	-0.06%
2018/01/10	20	53.10	66	53.12	53.00	-46	14,236	-0.32%
2018/01/09	0	0.00	8	52.40	52.50	-8	14,055	-0.06%
2018/01/08	1	52.50	67	52.40	52.50	-66	13,984	-0.47%
2018/01/05	2	52.05	7	52.09	52.20	-5	13,900	-0.04%
2018/01/04	0	0.00	22	51.60	51.90	-22	13,779	-0.16%
2018/01/03	81	51.38	141	51.46	51.50	-60	13,865	-0.43%	大賣/
2018/01/02	2	50.70	5	51.00	51.00	-3	13,535	-0.02%